Rivaldi_Prediction/data/featuenaq/US0162551016_features.csv

index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label
23,2001-03-05,6.6875,7.625,6.125,7.59375,697900.0,-0.10833333333333328,2.096774193548387,14.5,24.264705882352928,25.975187519639103,3.4034575417093116,4.918063088800736,3.4144283142967193,2.755309365732595,67.06862916897323,1.5,-0.9435936157542368,-4.327343750000001,-9.20790184799062,0.5532143479906173,-6.76762279899531,-1.8870647010046913,4.525090855665129,16.666666666666664,-20.306506421283224,2.440279048995309,3,2.9375,5.46875,3.984375,5.28125,0.46250009536743253,0,0.08411214953271018,2.3333333333333335,7.5,2.076923076923077,7.5625,1.2857142857142858,7.5,0.08411214953271018
24,2001-03-06,7.5,7.625,6.5,6.515625,1922300.0,0.12149532710280364,-1.2153846153846153,-1.0862068965517242,27.972027972027973,24.53292607737766,1.9756939203602695,3.777458671093653,2.6019283142967193,1.9428093657325949,67.16841108850808,1.125,-1.3994480412528176,-3.18359375,-8.074633857656437,1.7074463576564378,-5.6291138038282185,-0.7380736961717815,3.00032813587201,68.75,27.920784889858375,2.445520053828219,3,1.8125,4.65625,3.171875,4.46875,-0.9000000953674325,1,-0.10833333333333328,2.096774193548387,6.6875,2.3333333333333335,7.5,2.076923076923077,7.5625,-0.10833333333333328
25,2001-03-07,7.8125,8.0,7.4375,7.96875,321800.0,0.04166666666666674,4.142857142857143,-0.15873015873015872,28.965517241379317,24.09521862433469,1.0702933163320552,3.138554242190624,2.2894283142967193,1.6303093657325949,67.11670954286352,0.5625,-1.9194695609791061,-2.5617187500000007,-7.3512065686469015,2.227769068646901,-4.956462659323451,-0.16697484067655033,2.075282196849928,90.0,45.893724669625584,2.394743909323451,3,1.375,4.34375,2.859375,4.15625,-1.8125,2,-0.16000000000000003,-1.2153846153846153,7.5,2.096774193548387,6.6875,2.3333333333333335,7.5,-0.16000000000000003
26,2001-03-08,8.46875,8.5,7.625,7.8125,242900.0,0.08400000000000007,1.434782608695652,-4.2,24.54212454212454,23.675612010037806,-0.17510189972720092,2.235101048688742,1.6331783142967193,0.9740593657325949,66.85815149858692,0.875,-2.4126063082589564,-1.67578125,-6.361931000703628,3.0103685007036285,-4.018856125351814,0.6672936253518138,0.8922426892909385,98.68421052631578,57.67481342535833,2.3430748753518142,3,0.28125,3.1875,2.203125,3.5,-3.0187501907348633,3,-0.22509225092250917,4.142857142857143,7.8125,-1.2153846153846153,7.5,2.096774193548387,6.6875,-0.22509225092250917
27,2001-03-09,8.125,8.625,8.0,8.5625,165700.0,-0.040590405904059046,1.2222222222222223,-0.6666666666666666,21.376811594202906,23.615501273929457,-0.3261548573192492,2.30832897007728,1.9769283142967193,1.3178093657325949,66.53478671517186,0.625,-2.711242712174826,-1.7726562500000007,-6.330010447565986,2.784697947565985,-4.051333348782993,0.5060208487829918,0.7829537127902064,80.0,44.53361185208708,2.278677098782993,3,-0.3125,2.21875,2.546875,3.84375,-2.3249998092651376,4,-0.18461538461538463,1.434782608695652,8.46875,4.142857142857143,7.8125,-1.2153846153846153,7.5,-0.18461538461538463
28,2001-03-12,8.5,8.625,7.9375,8.375,276100.0,0.04615384615384621,2.6666666666666665,-0.2857142857142857,25.539568345323744,24.32415590710914,-0.8711492126048066,1.747256089585072,1.6019283142967193,0.9428093657325949,66.2013653946538,0.6875,-2.966724468268623,-1.22265625,-5.708331950783396,3.263019450783397,-3.465494100391698,1.0201816003916981,-2.375,94.11764705882352,59.824017926081346,2.2428378503916986,3,-1.125,1.84375,2.171875,3.46875,-1.2199997901916504,0,-0.22941174226648675,1.2222222222222223,8.125,1.434782608695652,8.46875,4.142857142857143,7.8125,-0.22941174226648675
29,2001-03-13,9.5,9.9375,8.4375,8.5,128100.0,0.11764705882352944,-1.6666666666666667,8.0,34.79729729729729,25.86662975350455,-1.7516131790851315,0.6579278531050434,0.6019283142967193,-0.057190634267405116,65.333911560029,1.5,-3.087563880980241,-0.14453125,-4.586162886153861,4.297100386153862,-2.3653470680769306,2.0762845680769306,-3.325,82.5,47.97868582589006,2.220815818076931,3,-1.46875,0.8125,1.171875,2.46875,-2.3499999046325675,1,-0.24736841101395446,2.6666666666666665,8.5,1.2222222222222223,8.125,1.434782608695652,8.46875,-0.24736841101395446
30,2001-03-14,10.25,10.484375,9.125,9.75,215200.0,0.07894736842105265,1.8064516129032258,0.5,40.5103668261563,27.986829242125093,-2.313826338490985,-0.1956281120338339,-0.14807168570328066,-0.8071906342674051,64.22859994001237,1.359375,-2.9170130488153045,0.6648437499999993,-3.7070709868496152,5.036758486849614,-1.521113618424808,2.8508011184248065,-3.9245,91.80327868852459,54.1075551345064,2.1859573684248073,3,-1.9453125,-0.15625,0.421875,1.71875,-4.0999999046325675,2,-0.35609757027974953,-1.6666666666666667,9.5,2.6666666666666665,8.5,1.2222222222222223,8.125,-0.35609757027974953
31,2001-03-15,9.4375,10.5,9.4375,10.4375,224600.0,-0.07926829268292679,-1.125,-2.0,41.503267973856204,29.941298630524575,-1.3492784763822119,0.46861317357811316,0.6644283142967193,0.005309365732594884,63.05809344198738,1.0625,-2.5647374265678424,-0.03828125000000071,-4.303473656250329,4.226911156250328,-2.170877453125165,2.0943149531251635,-2.8624675,58.536585365853654,17.141063055538133,2.132596203125164,3,-1.125,0.65625,1.234375,2.53125,-2.7874999046325675,3,-0.36423841059602646,1.8064516129032258,10.25,-1.6666666666666667,9.5,2.6666666666666665,8.5,-0.36423841059602646
32,2001-03-16,8.25,9.75,8.0,9.4375,580300.0,-0.1258278145695364,-1.0740740740740742,1.1875,45.68345323741007,32.321159447753146,-0.049397598154778066,1.3668558057920723,1.8519283142967193,1.1928093657325949,62.06513072012858,1.75,-2.2724942496640246,-0.9976562500000004,-4.990792257802532,2.9954797578025323,-2.994224253901267,0.9989117539012664,-1.3609701000000003,12.195121951219512,-32.40009778473535,1.9965680039012663,3,0.25,1.65625,2.421875,3.71875,0.07999992370605469,4,-0.33939396251331677,-1.125,9.4375,1.8064516129032258,10.25,-1.6666666666666667,9.5,-0.33939396251331677
33,2001-03-19,8.875,9.46875,8.25,8.5,161300.0,0.07575757575757569,-1.7857142857142858,-0.3157894736842105,58.33333333333333,35.694637821231524,-0.37042278468483225,0.43432144598508415,1.2269283142967193,0.5678093657325949,61.01850705893317,1.21875,-1.956660704043582,-0.1632812500000007,-3.7306324454683057,3.4040699454683043,-1.9469568477341532,1.6203943477341518,-1.6970924920000003,35.0,-13.722577182752062,1.7836755977341525,3,0.09375,1.03125,1.796875,3.09375,-0.875,0,-0.3464788517481845,-1.0740740740740742,8.25,-1.125,9.4375,1.8064516129032258,10.25,-0.3464788517481845
34,2001-03-20,8.1875,8.9375,8.1875,8.6875,138100.0,-0.07746478873239437,-2.0,-1.3333333333333333,54.044117647058826,38.48114897741814,0.4747833573164204,0.8036902893333959,1.9144283142967193,1.2553093657325949,59.92545286001169,0.75,-1.6977517870563226,-0.6226562500000004,-3.746575059674912,2.5012625596749114,-2.1846156548374562,0.9393031548374555,-0.7438250926399999,7.5,-44.582147377389646,1.561959404837456,3,0.875,1.71875,2.484375,3.78125,0.6125001907348633,1,-0.11083966903104125,-1.7857142857142858,8.875,-1.0740740740740742,8.25,-1.125,9.4375,-0.11083966903104125
35,2001-03-21,8.1875,8.5,8.0,8.484375,139400.0,0.0,2.0476190476190474,0.59375,53.70370370370371,41.72132443981582,0.5962759223795562,0.504685977215825,1.9144283142967193,1.2553093657325949,58.8045582555304,0.5,-1.365698456061903,-0.41640624999999964,-3.077040692634963,2.2442281926349628,-1.7467234713174804,0.9139109713174811,-0.49931908522879986,7.5,-48.02118667316671,1.3303172213174812,3,1.03125,1.71875,2.484375,3.78125,0.5625,2,-0.12671754560397774,-2.0,8.1875,-1.7857142857142858,8.875,-1.0740740740740742,8.25,-0.12671754560397774
36,2001-03-22,7.75,8.0625,7.625,8.046875,129200.0,-0.05343511450381677,1.6666666666666667,1.0,51.41843971631206,45.05928312005017,1.0293460775391114,0.6312095115507006,2.3519283142967193,1.6928093657325949,57.6852829506156,0.5625,-1.1120093684253547,-0.6359375000000007,-2.744355289637012,1.4724802896370104,-1.6901463948185054,0.41827139481850484,2.75,5.88235294117647,-53.251234716138875,1.0542088948185055,3,1.3125,2.15625,2.921875,4.21875,1.0,3,-0.2064516005977507,2.0476190476190474,8.1875,-2.0,8.1875,-1.7857142857142858,8.875,-0.2064516005977507
37,2001-03-23,7.8125,8.0,7.75,7.96875,58900.0,0.008064516129032251,1.2857142857142858,0.5263157894736842,56.97674418604652,48.55230265790826,1.0257218723072548,0.32964464131004156,2.2894283142967193,1.6303093657325949,56.50552061742088,0.25,-0.8734673609522545,-0.4109374999999993,-2.112484179340182,1.2906091793401844,-1.2617108396700907,0.4398358396700921,2.630000000000001,10.16949152542373,-52.09131703999032,0.8507733396700918,3,1.25,2.09375,2.859375,4.15625,0.6875,4,-0.14879998779296866,1.6666666666666667,7.75,2.0476190476190474,8.1875,-2.0,8.1875,-0.14879998779296866
38,2001-03-26,7.5,8.25,7.25,8.0,104300.0,-0.040000000000000036,1.0,3.2,50.0,50.24149184709745,1.3202978816916673,0.5523244869184261,2.6019283142967193,1.9428093657325949,55.345975226594526,1.0,-0.6482327587980521,-0.6484375,-2.3380530111911746,1.0411780111911746,-1.4932452555955873,0.1963702555955873,2.8861500000000007,14.814814814814813,-44.6991176316906,0.8448077555955874,3,1.375,2.40625,3.171875,4.46875,1.25,0,0.11066665649414054,1.2857142857142858,7.8125,1.6666666666666667,7.75,2.0476190476190474,8.1875,0.11066665649414054
39,2001-03-27,7.40625,7.5625,7.25,7.25,35700.0,-0.012499999999999956,-3.0,-0.3125,47.234042553191486,50.988566927879134,1.2134201975019252,0.6680180665888074,2.6956783142967193,2.036559365732595,54.1237665620063,0.3125,-0.3526046709723687,-0.734375,-2.436794427724747,0.9680444277247471,-1.5855847138623744,0.11683471386237354,2.8544540000000005,12.5,-41.37485193133793,0.8512097138623738,3,1.46875,2.5,3.265625,4.5625,1.2937498092651385,1,0.08016877637130793,1.0,7.5,1.2857142857142858,7.8125,1.6666666666666667,7.75,0.08016877637130793
40,2001-03-28,7.5625,8.09375,7.25,7.53125,187200.0,0.021097046413502074,-1.8421052631578947,0.2,43.37899543378995,51.19698109009399,0.710583174037593,0.5446130841898906,2.5394283142967193,1.8803093657325949,52.59363772658148,0.84375,-0.11346434458745236,-0.5812500000000007,-2.278940962826592,1.1164409628265908,-1.4300954814132965,0.26759548141329503,2.577775840000001,31.25,-16.256302776055193,0.8488454814132956,3,0.9375,2.0625,3.109375,4.40625,1.0375003814697283,2,0.16363638885750253,-3.0,7.40625,1.0,7.5,1.2857142857142858,7.8125,0.16363638885750253
41,2001-03-29,7.25,7.875,6.8125,7.625,246400.0,-0.04132231404958675,1.4285714285714286,-12.0,43.57798165137615,50.96303980275688,0.7600855647291169,0.8774903634821065,2.8519283142967193,2.192809365732595,51.051763429838125,1.0625,-0.045110790035783666,-0.8781250000000007,-2.6038613988804826,0.8476113988804812,-1.7409931994402417,-0.015256800559759753,2.7746648064000006,30.434782608695656,-12.425868646759106,0.8628681994402408,3,0.890625,2.0625,3.421875,4.71875,1.5500001907348633,3,0.2068965517241379,-1.8421052631578947,7.5625,-3.0,7.40625,1.0,7.5,0.2068965517241379
42,2001-03-30,7.25,7.625,7.1875,7.46875,527400.0,0.0,-1.5454545454545454,0.5833333333333334,40.29126213592233,48.95836522526677,0.6742195336410877,0.9041572916317335,2.8519283142967193,2.192809365732595,49.42656433017841,0.4375,-0.1045768886225531,-0.8656249999999996,-2.6139912486657657,0.8827412486657664,-1.7398081243328836,0.008558124332883388,2.5819349180160014,30.434782608695656,-5.696737108430966,0.8741831243328833,3,0.625,1.9375,3.421875,4.71875,2.25,4,0.2068965517241379,1.4285714285714286,7.25,-1.8421052631578947,7.5625,-3.0,7.40625,0.2068965517241379
43,2001-04-02,7.25,7.8125,7.1875,7.296875,513800.0,0.0,-6.2727272727272725,0.21428571428571427,29.310344827586206,46.21016824532538,0.4687684947810773,0.9997149934443286,2.8519283142967193,2.192809365732595,47.36793912702166,0.625,-0.1332418945533851,-0.8937500000000007,-2.561630588619778,0.7741305886197773,-1.7276902943098893,-0.059809705690112125,2.400768822935042,34.146341463414636,3.7198387910239887,0.833940294309889,4,0.40625,1.5,3.421875,4.71875,1.8999996185302734,0,0.17241379310344818,-1.5454545454545454,7.25,1.4285714285714286,7.25,-1.8421052631578947,7.5625,0.17241379310344818
44,2001-04-03,6.6875,7.25,6.25,7.25,129700.0,-0.07758620689655171,2.5555555555555554,12.0,16.07142857142857,42.028804341739246,0.8896763396818788,1.5791893731559448,3.4144283142967193,2.755309365732595,45.38369689965185,1.0,-0.150045006209103,-1.4156250000000004,-3.1859603272904415,0.35471032729044083,-2.30079266364522,-0.5304573363547798,2.792972693558939,23.728813559322035,1.0220224195277936,0.8851676636452204,4,0.5625,1.625,3.984375,5.28125,2.202500343322754,1,0.30841121495327095,-6.2727272727272725,7.25,-1.5454545454545454,7.25,1.4285714285714286,7.25,0.30841121495327095
45,2001-04-04,6.5625,6.78125,6.5,6.515625,55600.0,-0.01869158878504673,-6.2,-0.08333333333333333,18.493150684931507,38.37043889380808,0.8492354676146103,1.69251717721664,3.5394283142967193,2.880309365732595,43.74170135447829,0.28125,-0.3569019345188025,-1.4781250000000004,-3.3753724001479988,0.41912240014799806,-2.4267487000740005,-0.5295012999260011,2.659534878074224,19.230769230769234,1.0125753067575864,0.9486237000739993,4,0.6875,1.75,4.109375,5.40625,2.2375001907348633,2,0.3257142566499258,2.5555555555555554,6.6875,-6.2727272727272725,7.25,-1.5454545454545454,7.25,0.3257142566499258
46,2001-04-05,6.5625,6.875,6.5,6.71875,75800.0,0.0,-1.6666666666666667,-3.3333333333333335,25.0,34.817467317580686,0.7409980165635242,1.625735629984888,3.5394283142967193,2.880309365732595,42.54835277907674,0.375,-0.48920771357282344,-1.3828125,-3.378477518266216,0.6128525182662159,-2.380645009133108,-0.38497999086689205,2.421772087828286,20.0,0.9777958062637069,0.9978325091331082,4,0.6875,1.75,4.109375,5.40625,2.6374998092651367,3,0.3104762486049111,-6.2,6.5625,2.5555555555555554,6.6875,-6.2727272727272725,7.25,0.3104762486049111
47,2001-04-06,6.625,7.21875,6.5,6.734375,44800.0,0.00952380952380949,-3.0,0.7,10.0,30.373022873136243,0.5501956592655564,1.523192377161374,3.4769283142967193,2.817809365732595,41.26323809179595,0.71875,-0.6286868463020578,-1.2453124999999998,-3.3235790909421326,0.8329540909421329,-2.2844457954710666,-0.206179204528933,2.140530320802023,24.0,6.7097630252648095,1.0391332954710664,4,0.546875,1.6875,4.046875,5.34375,3.1750001907348633,4,0.3283019155826208,-1.6666666666666667,6.5625,-6.2,6.5625,2.5555555555555554,6.6875,0.3283019155826208
48,2001-04-09,6.550000190734862,6.989999771118164,6.5,6.809999942779541,49100.0,-0.011320725926813213,-1.7222199410576509,2.377140590122776,12.784092017441836,26.54525059138628,0.53223684131083,1.5226813105641748,3.551928123561857,2.8928091749977325,39.88741887040167,0.48999977111816406,-0.7249106171977262,-1.2228123188018811,-3.358856640878442,0.9132320032746799,-2.2908344798401616,-0.1547901577636006,2.0142877044029985,30.00001907348624,10.997511967412294,1.0680221610382803,4,0.6218748092651376,1.7624998092651376,4.121874809265138,5.418749809265138,3.5799999237060556,0,0.45038163715445156,-3.0,6.625,-1.6666666666666667,6.5625,-6.2,6.5625,0.45038163715445156
49,2001-04-10,7.1500000953674325,7.269999980926514,6.75,6.75,115800.0,0.09160303620773713,-1.5999992847444333,-1.5384633724523558,31.473214095648473,25.22238599825945,-0.1206190845333337,0.7774590938617951,2.951928218929287,2.2928092703651624,39.771616911670215,0.7199997901916513,-0.8752116028027075,-0.5053124189376819,-2.4948296357704054,1.4842047978950417,-1.5000710273540436,0.4894461894786799,1.2291447681593999,84.41559889200393,61.31605877667182,0.9947586084163615,4,-0.08750009536743253,1.2249999046325675,3.5218749046325675,4.8187499046325675,3.80999994277954,1,0.2797202092988311,-1.7222199410576509,6.550000190734862,-3.0,6.625,-1.6666666666666667,6.5625,0.2797202092988311
50,2001-04-11,6.5999999046325675,7.75,6.519999980926514,7.28000020980835,95300.0,-0.07692310257327362,-1.9285709420029882,-1.7000003576277818,30.25750844595288,23.74233341987909,0.3112206251167997,1.0961922006622826,3.501928409664152,2.8428094611000274,39.96160063184732,1.2300000190734863,-0.9546177499287252,-0.8728126049041753,-2.4960974884369636,0.750472278628612,-1.6844550466705686,-0.06117016313778123,1.6088133698121192,7.999992370605398,-16.563694304579286,0.8116424417663938,4,0.43125009536743253,1.7750000953674325,4.0718750953674325,5.3687500953674325,4.450000286102296,2,0.3469697684514852,-1.5999992847444333,7.1500000953674325,-1.7222199410576509,6.550000190734862,-3.0,6.625,0.3469697684514852
51,2001-04-12,6.0,6.980000019073486,5.75,6.6599998474121085,144100.0,-0.09090907777308077,-1.1206899670160184,0.9705875753121854,23.731882605725886,21.90240236096837,0.7993180943000695,1.5024924893292937,3.9447167820100297,3.442809365732595,40.38590182635713,1.2300000190734863,-1.0239015477021853,-1.3009375095367428,-2.768830023371592,0.1669550042981056,-2.0348837664541666,-0.566991252619319,2.0521082124891112,12.5,-13.310903018048961,0.7339462569174242,4,0.78125,2.125,4.671875,5.96875,5.949999809265135,3,0.46666669845581055,-1.9285709420029882,6.5999999046325675,-1.5999992847444333,7.1500000953674325,-1.7222199410576509,6.550000190734862,0.46666669845581055
52,2001-04-16,5.449999809265137,6.75,5.349999904632568,6.75,93400.0,-0.09166669845581055,1.1538459845548799,1.969697714071037,22.203387244273074,21.112740407266912,1.1925458380392246,1.9309700147724218,4.30570945820012,3.992809556467458,40.241363708175385,1.4000000953674316,-1.0967366340917124,-1.7109376907348635,-3.324571429839869,-0.09730395162985772,-2.517754560287366,-0.904120821182361,2.3718975819750634,4.166662527455388,-22.083612513754616,0.8068168695525026,4,1.1000001430511475,2.4750001430511475,4.753125190734863,6.518750190734863,6.619999885559084,0,0.6880734185760715,-1.1206899670160184,6.0,-1.9285709420029882,6.5999999046325675,-1.5999992847444333,7.1500000953674325,0.6880734185760715
53,2001-04-17,5.800000190734862,5.889999866485597,5.5,5.5,32900.0,0.0642202557282141,-1.5999974568701123,-0.23076934363007937,29.635503595608753,22.619859854398044,0.6875343081254472,1.4111361927201882,3.768886541757632,3.6428091749977325,40.08901457048522,0.4400000572204599,-1.1491525660267454,-1.2071873188018811,-2.7157226609826433,0.301348023378881,-1.9614549898922622,-0.45291964771150006,1.7252695021124218,18.750011175870416,-8.857903614151905,0.7542676710903808,4,0.7499997615814218,2.124999761581422,3.2781248092651376,6.168749809265138,6.2100000381469735,1,0.6896551497342622,1.1538459845548799,5.449999809265137,-1.1206899670160184,6.0,-1.9285709420029882,6.5999999046325675,0.6896551497342622
54,2001-04-18,7.28000020980835,7.699999809265138,5.6500000953674325,5.989999771118164,157400.0,0.2551724086902092,-1.081218205305772,4.299998728435066,47.318464464069926,25.822672496524536,-0.781795088601732,-0.14792137716448917,2.115409841276282,2.1628091559242453,39.132478839319,2.049999713897705,-1.1480264249034677,0.3181876897811886,-1.0922684569813477,1.728643836543724,-0.38704038360007953,1.0234157631624567,-1.9300003051757812,80.41667618685261,51.068954209253064,0.7052280733812678,4,-0.7300002574920654,0.6449997425079346,1.5793747901916504,4.68874979019165,4.28000020980835,2,0.39148349210110744,-1.5999974568701123,5.800000190734862,1.1538459845548799,5.449999809265137,-1.1206899670160184,6.0,0.39148349210110744
55,2001-04-19,7.1500000953674325,7.75,6.75,7.739999771118164,94100.0,-0.01785715806240884,2.278687806963853,-0.4573639341935367,49.01671686819013,28.491196592990104,-0.6254688307711067,-0.10501776915245475,2.070875688385633,2.2928092703651624,38.01697099856671,1.0,-1.0900245669368749,0.24006257057189995,-1.0519265557112236,1.5320516968550235,-0.40593199256966184,0.8860571337134617,-1.7530001926422125,75.00000496705357,43.898259904191924,0.6459945631415618,4,-0.6000001430511483,0.7749998569488517,2.0218749046325675,4.8187499046325675,2.999999523162841,3,0.5328671177568352,-1.081218205305772,7.28000020980835,-1.5999974568701123,5.800000190734862,1.1538459845548799,5.449999809265137,0.5328671177568352
56,2001-04-20,6.1500000953674325,7.0999999046325675,6.0,7.0999999046325675,73300.0,-0.139860137994671,1.315789737859977,1.6101700531552487,40.96138199229523,31.931350147689574,0.3462796263960568,0.810524245303264,2.911345866211266,3.2928092703651624,36.88516796354874,1.1500000953674325,-0.9310852896998725,-0.6799374341964715,-1.950881591006767,0.5910067226138231,-1.3154095126016188,-0.04446535579132416,-0.6588801887512217,33.33333995607142,2.0585288286223857,0.6354720784051474,4,0.39999985694885165,1.7749998569488517,3.0492186546325675,5.8187499046325675,3.799999713897704,4,0.7967479706314833,2.278687806963853,7.1500000953674325,-1.081218205305772,7.28000020980835,-1.5999974568701123,5.800000190734862,0.7967479706314833
57,2001-04-23,6.6500000953674325,7.1500000953674325,6.050000190734862,6.0999999046325675,97100.0,0.08130081174740655,-2.384617077529362,-0.5789476854319723,45.44419242437969,35.56025019290489,-0.1674056675785751,0.23080047152420757,2.2543369283729193,2.7928092703651624,35.673032044462694,1.0999999046325701,-0.7882442045264906,-0.1218124389648425,-1.3069883003742513,1.0633634224445663,-0.7144003696695469,0.4707754917398619,-1.0685249850158698,51.11111534966367,19.36511160499284,0.5925879307047042,4,-0.10000014305114835,0.8999998569488517,2.5531249046325675,5.3187499046325675,2.5999999046325675,0,0.7969924267504633,1.315789737859977,6.1500000953674325,2.278687806963853,7.1500000953674325,-1.081218205305772,7.28000020980835,0.7969924267504633
58,2001-04-24,8.329999923706055,8.5,6.25,6.5,180800.0,0.2526315495106466,1.0737326459846797,3.3272714346897936,60.662121716943034,38.803462150826505,-1.752671685868867,-1.4586134755219167,0.46786551397466347,1.1128094420265402,33.80004637065319,2.25,-0.6711851334665857,1.5166873931884766,0.17620086577813154,2.8571739205988225,0.846444129483304,2.186930656893649,-2.661783817768555,94.03508484271819,58.74375504830909,0.6702432637051728,4,-1.4049999713897705,-0.9206249713897705,0.8731250762939453,3.6387500762939453,1.6700000762939453,1,0.4489795684720994,-2.384617077529362,6.6500000953674325,1.315789737859977,6.1500000953674325,2.278687806963853,7.1500000953674325,0.4489795684720994
59,2001-04-25,8.0,8.329999923706055,7.550000190734862,8.319999694824219,220400.0,-0.03961583754243736,3.588231664217039,-0.17486322850558708,59.089471713291076,42.0070136249752,-1.4409508474887502,-1.1403150946056497,0.7155870612478274,1.4428093657325949,31.825842223674382,0.7799997329711923,-0.5230328339765382,1.1569999694824222,-0.2627346219251603,2.576734560890004,0.447132673778631,1.8668672651862135,-2.16187686041875,80.0,40.91416961435276,0.7098672957037909,4,-1.0750000476837158,-0.8562500476837158,1.4375,3.96875,2.0500001907348633,2,0.5012500286102295,1.0737326459846797,8.329999923706055,-2.384617077529362,6.6500000953674325,1.315789737859977,6.1500000953674325,0.5012500286102295
60,2001-04-26,8.800000190734863,9.199999809265137,7.800000190734862,7.9000000953674325,395900.0,0.10000002384185791,-1.5454540725581467,-2.8125029802350783,62.84811985705893,46.353262208456655,-2.1188861938072536,-1.9424412983426986,-0.17118105610525625,0.6428091749977316,30.697457414398794,1.3999996185302743,-0.3774110911740962,1.895125150680542,0.25292386437139136,3.5373264369896926,1.0740245075259667,2.7162257938351173,-2.8021644395284886,87.50001117587156,44.099741055364014,0.8211006431545754,4,-1.5250003337860107,-1.5250003337860107,0.6843748092651367,3.1687498092651367,1.3499994277954102,3,0.31363638284777773,3.588231664217039,8.0,1.0737326459846797,8.329999923706055,-2.384617077529362,6.6500000953674325,0.31363638284777773
61,2001-04-27,8.75,9.149999618530273,8.399999618530272,9.130000114440918,260500.0,-0.005681839733083893,2.5714360321616065,-0.42222230463851285,62.21966556360723,50.79951535504934,-1.8302454677339277,-1.8701885278630925,-0.21636337546360096,0.6928093657325949,29.26614704379107,0.7500000000000018,-0.3067123559414462,1.7701249599456785,-0.06421381020243366,3.6044637300937916,0.852955574871622,2.687294345019735,-2.495991124148924,85.71429003933983,38.21344006944692,0.9171693850740564,4,-1.4000000953674316,-1.4750001430511475,0.8125,3.21875,1.5,4,0.15999995640345976,-1.5454540725581467,8.800000190734863,3.588231664217039,8.0,1.0737326459846797,8.329999923706055,0.15999995640345976
62,2001-04-30,8.75,9.399999618530273,8.520000457763674,8.680000305175781,325800.0,0.0,-3.5128232716460275,-0.18420966774498757,62.761018532921575,54.48012812586187,-1.4672052671529592,-1.846733391058069,-0.351790874029021,0.6928093657325949,27.83044757938633,0.8799991607665998,-0.17970871839300795,1.6951249599456784,-0.30122269553142367,3.6914726154227804,0.6969511322071273,2.6932987876842294,-2.2603118494757997,79.36508897631073,28.42566996222058,0.9981738277385508,4,-1.2250001430511475,-1.375000238418579,0.734375,3.21875,1.1499996185302734,0,0.13714283534458716,2.5714360321616065,8.75,-1.5454540725581467,8.800000190734863,3.588231664217039,8.0,0.13714283534458716
63,2001-05-01,8.5,9.050000190734863,8.25,9.0,344800.0,-0.02857142857142858,1.666665607029211,-7.142888283378746,58.16202993995024,55.684968734293015,-0.8872355672197676,-1.57925414032227,-0.2509750963593689,0.9428093657325949,26.47096547255966,0.8000001907348633,0.042661995860121316,1.3826249599456784,-0.7151360628757377,3.4803859827670944,0.3337444485349703,2.4315054713563864,-1.7192807026751922,51.351356924322076,4.454509487159015,1.0488805114107078,5,-0.8000001907348633,-1.125000238418579,0.984375,3.46875,1.0500001907348633,1,0.08823529411764697,-3.5128232716460275,8.75,2.5714360321616065,8.75,-1.5454540725581467,8.800000190734863,0.08823529411764697
64,2001-05-02,8.75,9.0,8.399999618530272,8.5,195500.0,0.02941176470588225,-1.666663840969766,-0.5,63.48807964053304,57.29289793122,-1.0133523179118864,-1.7568909400754285,-0.6402558019951119,0.6928093657325949,24.506141256700538,0.6000003814697283,0.35102860625673493,1.5294999599456789,-0.6791353707698153,3.738135290661173,0.4251822945879322,2.6338176253034256,-1.7073526705546458,59.3750093132291,7.24575930857155,1.104317665357747,5,-1.0500001907348633,-1.375000238418579,0.640625,3.21875,0.5500001907348633,2,0.1428571428571428,1.666665607029211,8.5,-3.5128232716460275,8.75,2.5714360321616065,8.75,0.1428571428571428
65,2001-05-03,8.699999809265138,8.899999618530273,8.119999885559082,8.890000343322754,163200.0,-0.005714307512555639,6.428601271571299,-0.7600021362304616,68.19406627007362,60.318751739862044,-0.8050190249861373,-1.62168877279459,-0.7188848994305541,0.7428095564674564,22.325251530995068,0.7799997329711914,0.6320031942360318,1.3726247787475607,-0.9076495748777109,3.6528991323728324,0.2324876019349258,2.5127619555601965,-1.421617250911292,45.31250349246052,-11.340912363132254,1.1401371768126356,5,-0.9749999046325701,-1.3250000476837176,0.6906251907348615,3.2687501907348615,0.5600004196166974,3,0.155172461042129,-1.666663840969766,8.75,1.666665607029211,8.5,-3.5128232716460275,8.75,0.155172461042129
66,2001-05-04,8.600000381469728,8.789999961853027,7.9000000953674325,8.789999961853027,163700.0,-0.011494187354914032,8.368440337501058,0.9999949806756011,72.59684685455102,63.335713343214415,-0.3586558754680542,-1.4347803035134161,-0.7447804914463418,0.8428089842628665,20.07670011199077,0.8899998664855948,0.7358161844457687,1.170750331878664,-1.1473847597030797,3.488885423460408,0.011682786087792607,2.3298178776695355,-1.1094561170982393,46.66670057509767,-15.93913629189553,1.1590675457908717,5,-0.7750005722045916,-1.2250006198883074,0.46249961853027166,3.3687496185302717,0.27999973297118963,4,0.1802324614310833,6.428601271571299,8.699999809265138,-1.666663840969766,8.75,1.666665607029211,8.5,0.1802324614310833
67,2001-05-07,8.800000190734863,8.800000190734863,8.0,8.109999656677246,243000.0,0.023255790743459848,1.3188393377911813,-3.631589778596523,71.99413588153632,64.59482602816922,-0.24764861938177773,-1.5425680949426894,-1.0371979142005294,0.6428091749977316,18.20581772080089,0.8000001907348633,0.8538738101693095,1.2620001316070555,-1.100911562584601,3.624911825798712,0.08054428451122675,2.4434559787028833,-1.1185103909474954,78.26087136800422,9.690034311841856,1.181455847095828,5,-0.3250002861022949,-1.4250004291534424,-0.07343769073486328,3.1687498092651367,0.19999980926513672,0,0.16477270202695893,8.368440337501058,8.600000381469728,6.428601271571299,8.699999809265138,-1.666663840969766,8.75,0.16477270202695893
68,2001-05-08,9.5,9.699999809265137,8.329999923706055,8.770000457763674,1355500.0,0.07954543114693746,1.4247803593582526,1.0579695322023752,68.37748327379055,65.62682731266916,-0.8540421988918272,-2.118864927009258,-1.756896016734526,-0.057190634267405116,16.546776585002412,1.369999885559082,1.1461762645032039,1.8144999504089352,-0.6546399185122365,4.283639819330107,0.5799300159483494,3.049069884869521,-1.6466592183383417,88.88889771920803,20.915263375099315,1.2345699344605858,5,-0.75,-1.9750001430511475,-0.96875,2.46875,-0.5100002288818359,1,0.04210522300318664,1.3188393377911813,8.800000190734863,8.368440337501058,8.600000381469728,6.428601271571299,8.699999809265138,0.04210522300318664
69,2001-05-09,9.149999618530273,9.600000381469727,9.0,9.600000381469727,376300.0,-0.0368421454178659,1.6666638409697792,-0.6164397878399931,65.97443771870431,65.9741959639631,-0.36180724360040806,-1.6984262914994552,-1.3847250881010718,0.29280974720232145,15.210966822583472,0.6000003814697266,1.3881393270833566,1.3644995927810672,-1.1743395294297265,3.90333871499186,0.09508003167567125,2.6339191538864632,-1.1499996185302734,69.44442899138592,2.2621113247586777,1.2694195611053964,5,-0.34999966621398926,-1.624999761581421,-0.9468746185302734,2.8187503814697266,-0.25,2,0.043715911353102266,1.4247803593582526,9.5,1.3188393377911813,8.800000190734863,8.368440337501058,8.600000381469728,0.043715911353102266
70,2001-05-10,8.890000343322754,9.270000457763672,8.399999618530272,9.050000190734863,399000.0,-0.028415222518805128,1.900000953673716,0.3555546136565931,74.81884719931979,67.37410503459783,-0.09800516720324026,-1.3260570914817578,-1.1031045012998364,0.552809022409841,14.224968230656037,0.8700008392334002,1.3723663999531972,0.9900002956390379,-1.5302085400734562,3.510209131351531,-0.2701041222172087,2.2501047134952845,-0.6860003662109371,55.00002251731381,-15.783853845674216,1.2601044178562466,5,-0.09000039100646973,-1.3650004863739014,-1.108750343322754,3.078749656677246,0.13000011444091797,3,0.04611921615054371,1.6666638409697792,9.149999618530273,1.4247803593582526,9.5,1.3188393377911813,8.800000190734863,0.04611921615054371
71,2001-05-11,8.800000190734863,9.100000381469727,8.300000190734862,8.989999771118164,185800.0,-0.010123751306206574,2.9024323299613735,1.1874985098824595,71.03718630571987,68.29367923157542,-0.00018619412230158616,-1.070413071652931,-0.9940979322157668,0.6428091749977316,12.548320726294982,0.8000001907348651,1.3960899456526077,0.7600001335144047,-1.6231600752046589,3.143160342233468,-0.4315799708451262,1.9515802378739364,0.8999996185302734,47.058840028969264,-25.13065530714494,1.1915801043595315,5,-2.384185791015625e-07,-1.2750003337860107,-1.0187501907348633,3.1687498092651367,-0.2700004577636719,4,0.05227273047462955,1.900000953673716,8.890000343322754,1.6666638409697792,9.149999618530273,1.4247803593582526,9.5,0.05227273047462955
72,2001-05-14,9.199999809265137,9.199999809265137,8.550000190734862,8.649999618530272,251100.0,0.04545450112051319,1.3636341567874777,-2.8947442390415143,61.35770391019026,68.64875411715764,-0.36837954962555486,-1.2385694972542645,-1.3680363625311065,0.24280955646745817,10.53790337527866,0.6499996185302752,1.3221562483716651,0.9724997520446781,-1.1257086514993926,3.0707081555887488,-0.07660444972735725,2.0216039538167134,0.4720000076293953,64.28570455434111,-4.928123090316291,1.0491042017720353,5,-0.39999985694885254,-1.6749999523162842,-1.4187498092651367,2.7687501907348633,-0.7699995040893555,0,-0.03478257624548575,2.9024323299613735,8.800000190734863,1.900000953673716,8.890000343322754,1.6666638409697792,9.149999618530273,-0.03478257624548575
73,2001-05-15,9.800000190734863,10.199999809265137,9.199999809265137,9.25,556100.0,0.0652174341205396,-2.076920368264681,0.9999999999999968,71.95122490178899,69.58910359063051,-0.854435252906093,-1.6058686162776201,-1.9082728627933072,-0.3571908250022684,8.764555541141176,1.0,1.2728588449861782,1.3725001335144036,-0.5020818670760594,3.2470821341048666,0.4352091332191712,2.309791133809635,-1.5000000000000018,78.94738427159848,10.63949064607884,0.9372910002952317,5,-0.7500002384185791,-2.0250003337860107,-2.0578126907348633,2.1687498092651367,-1.5399999618530273,1,-0.08163267093517013,1.3636341567874777,9.199999809265137,2.9024323299613735,8.800000190734863,1.900000953673716,8.890000343322754,-0.08163267093517013
74,2001-05-16,10.130000114440918,10.199999809265137,9.510000228881836,9.899999618530273,439800.0,0.03367346094728085,2.7297286151355893,0.4181825748157242,68.31956241313813,69.60304760652657,-1.081865876733339,-1.8038926367055055,-2.199635386473746,-0.6871907487083231,9.092762289727027,0.6899995803833008,1.228444019027954,1.5600000619888306,-0.3794735257152837,3.499473649692944,0.5902632681367734,2.5297368558408877,-1.7919999313354502,96.31580479587852,29.178322345830637,0.9697367938520568,5,-1.0800001621246338,-2.3550002574920654,-2.387812614440918,1.838749885559082,-2.30999994277954,2,-0.11253705137649661,-2.076920368264681,9.800000190734863,1.3636341567874777,9.199999809265137,2.9024323299613735,8.800000190734863,-0.11253705137649661
75,2001-05-17,10.960000038146973,12.449999809265135,10.130000114440918,10.130000114440918,936200.0,0.08193483853201933,-4.590361224288129,3.608687539649961,75.0566960604591,69.8763641849608,-1.740615740637276,-2.459944372201198,-2.9906309693783095,-1.5171906724143778,10.062973535836777,2.319999694824217,1.2816181502654782,2.1994999885559086,0.1050313528665292,4.293968624245287,1.1522656707112198,3.2467343064005973,-2.584759862518311,64.0963877571187,-0.6626985015701621,1.0472343178446892,5,-0.7350001335144043,-2.06000018119812,-3.2412500381469727,1.0087499618530273,-3.260000228881835,3,-0.1879562420115637,2.7297286151355893,10.130000114440918,-2.076920368264681,9.800000190734863,1.3636341567874777,9.199999809265137,-0.1879562420115637
76,2001-05-18,11.050000190734863,11.34000015258789,10.949999809265137,11.25,116300.0,0.008211692725788255,1.0526327677377094,-0.2409636477701254,75.55556309076165,70.27207831931919,-1.6165312835291292,-2.2809733550084488,-3.0609329222362582,-1.6071908250022684,10.449016372695223,0.3900003433227539,1.2775326134233058,2.0445001363754276,0.09439107321609086,3.9946091995347635,1.0694456047957601,3.019554667955095,-2.5117696297607424,64.10257037261286,1.1418443767743085,0.9750545315796679,5,-0.6750001907348651,-2.1500003337860107,-3.3468751907348633,0.9187498092651367,-2.560000419616699,4,-0.18371037990327754,-4.590361224288129,10.960000038146973,2.7297286151355893,10.130000114440918,-2.076920368264681,9.800000190734863,-0.18371037990327754
77,2001-05-21,11.949999809265135,12.100000381469727,11.300000190734865,11.449999809265135,280900.0,0.08144792787287902,-1.000002384188078,-2.5000023841880648,83.49515246293402,71.95181934033512,-2.2604210136791902,-2.9128974105785357,-3.919288347252463,-2.50719044353254,11.060711790128137,1.0500001907348633,1.27373245428198,2.679499769210814,0.6388035849592626,4.720195953462365,1.6591516770850383,3.6998478613365897,-3.2552984783593732,84.6153846153846,19.352282413234335,1.020348092125776,5,-1.5749998092651367,-3.0499999523162824,-4.496874809265135,0.018750190734865058,-3.9899997711181623,0,-0.2861924795716174,1.0526327677377094,11.050000190734863,-4.590361224288129,10.960000038146973,2.7297286151355893,10.130000114440918,-0.2861924795716174
78,2001-05-22,12.06999969482422,12.06999969482422,11.3100004196167,12.050000190734865,298400.0,0.010041831587817018,75.0018120261315,0.03999900817871094,83.06773559276958,73.8510746596757,-2.2099260124291877,-2.8863228815038493,-4.007480237497456,-2.6271903290916256,12.72187909548938,0.7599992752075213,1.2639023578517108,2.6124996662139903,0.2713630872355335,4.953636245192446,1.441931376724762,3.7830679557032187,-3.2250864247840845,87.0748241946561,20.196665196768123,1.170568289489228,5,-1.6949996948242223,-3.094999790191652,-4.832499742507936,-0.8012497425079363,-4.0699996948242205,1,-0.30157410784437055,-1.000002384188078,11.949999809265135,1.0526327677377094,11.050000190734863,-4.590361224288129,10.960000038146973,-0.30157410784437055
79,2001-05-23,12.010000228881836,12.050000190734865,11.220000267028807,11.93000030517578,171900.0,-0.004970958364490574,9.375008940705056,4.000095369796474,82.9026028873782,74.74926973612665,-1.901538749742791,-2.64617141296141,-3.9479520844177056,-2.567190863149241,14.428909395461996,0.8499994277954137,1.2591430485750497,2.352000188827514,-0.1452116515215618,4.84921202917659,1.103394268652977,3.600606109002051,-3.020883497272701,81.03449835080099,10.956332357090872,1.2486059201745376,5,-1.6350002288818377,-2.9600002765655518,-4.772500276565552,-2.0537502765655518,-4.170000076293944,2,-0.31223979421598524,75.0018120261315,12.06999969482422,-1.000002384188078,11.949999809265135,1.0526327677377094,11.050000190734863,-0.31223979421598524
80,2001-05-24,11.5600004196167,12.050000190734865,11.5600004196167,11.949999809265135,128900.0,-0.037468759424581055,-1.5128232716460046,-4.8749970197647885,77.50930320241457,75.46839383575937,-1.1543635861920833,-2.0857341214379463,-3.5278407833894825,-2.1171910538841043,15.484660909917897,0.48999977111816584,1.2488397445379054,1.7640003681182854,-0.8364805498843424,4.364481286120914,0.4637599091169715,3.0642408271195993,-2.432448364901324,53.0435049421037,-19.17003761221698,1.3002404590013144,5,-1.060000419616701,-2.335000514984131,-4.322500467300415,-1.603750467300415,-3.560000419616699,3,-0.3235294214703264,9.375008940705056,12.010000228881836,75.0018120261315,12.06999969482422,-1.000002384188078,11.949999809265135,-0.3235294214703264
81,2001-05-25,10.149999618530273,11.949999809265135,10.0,11.949999809265135,315400.0,-0.12197238320975579,1.1666662251508286,4.615392327555868,60.24278901291801,75.34451440272915,0.5221866434854601,-0.5960298681621303,-2.1385357484394447,-0.7071902527976786,15.90492694696048,1.949999809265135,1.251442141900192,0.28399958610534703,-2.2729344089830903,2.8409335811937844,-0.9944674114388707,1.5624665836495648,-0.8895496536329084,7.142837680119526,-61.64935390117435,1.2784669975442184,5,0.6750001907348633,-0.9249997138977051,-2.9124996662139893,-0.22499966621398926,-2.1599998474121094,4,-0.24137930062502777,-1.5128232716460046,11.5600004196167,9.375008940705056,12.010000228881836,75.0018120261315,12.06999969482422,-0.24137930062502777
82,2001-05-29,9.949999809265137,10.5600004196167,9.699999809265137,10.5600004196167,199600.0,-0.019704415446480272,1.8196713110038272,0.33888919206309964,53.69458020081033,73.31599832484262,0.9384500662501836,-0.3178140722319984,-1.9236998911281642,-0.5071904435325418,16.026360974711658,0.8600006103515625,1.2306942245587784,0.02399978637695277,-2.4784066060217427,2.526406178775648,-1.227203409822394,1.2752029825762996,-0.5619678505930601,10.548523716110852,-53.40059531029901,1.2512031961993477,5,1.0300002098083496,-0.6999998092651385,-2.7124998569488525,-0.24374985694885254,-1.9999999999999991,1,-0.14673367498836187,1.1666662251508286,10.149999618530273,-1.5128232716460046,11.5600004196167,9.375008940705056,12.010000228881836,-0.14673367498836187
83,2001-05-30,9.25,9.8100004196167,9.0,9.68000030517578,362300.0,-0.07035174097323282,1.347825486027991,0.7049178277509539,50.77640064281216,71.36675812813975,1.7346441273006317,0.4651007535291125,-1.236840906274006,0.19280936573259488,16.200311366186703,0.9499998092651367,1.24527107667158,-0.7135000228881836,-3.1474724869921467,1.7204724412157804,-1.9304862549401651,0.5034862091637979,3.199999809265135,8.196720798885103,-52.782919094068255,1.216986232051982,5,1.4749999046325684,0.09999990463256836,-2.200000047683716,0.4562499523162842,-1.3600001335144034,2,-0.13945945533546245,1.8196713110038272,9.949999809265137,1.1666662251508286,10.149999618530273,-1.5128232716460046,11.5600004196167,-0.13945945533546245
84,2001-05-31,10.0,10.149999618530273,9.300000190734863,9.300000190734863,474000.0,0.08108108108108114,-1.4285704554341059,-1.6279053778321957,58.00865628101935,69.47253148597977,1.0775837928876886,-0.19652684848724356,-1.969374029735313,-0.5571906342674051,16.48667508187045,0.8999996185302734,1.3381288176730965,-0.026000022888183594,-2.3920172953195564,2.3400172495431892,-1.209008659103871,1.1570086133275037,2.380999813079832,32.78688319554041,-27.753279047679044,1.1830086362156866,5,0.5500001907348633,-1.7763568394002505e-15,-2.832812547683716,-0.4812500476837158,-2.2199997901916504,3,-0.19999999999999996,1.347825486027991,9.25,1.8196713110038272,9.949999809265137,1.1666662251508286,10.149999618530273,-0.19999999999999996
85,2001-06-01,10.050000190734863,10.149999618530273,10.0,10.0,50700.0,0.005000019073486239,-4.999961853172862,0.07142886336976824,59.071118365249816,67.64092651647844,0.9889208701387879,-0.14777943122794213,-2.000966208190418,-0.6071908250022684,17.10335172233792,0.14999961853027344,1.3386064444896668,-0.043499851226806996,-2.3257818866552427,2.2387821842016287,-1.184640868941024,1.09764116648741,2.2633796260833723,35.59322910588342,-25.551253612347054,1.1411410177142176,6,0.5,0.07499980926513494,-3.015625238418579,-0.5312502384185791,-2.1500000953674308,4,-0.21990049713475424,-1.4285704554341059,10.0,1.347825486027991,9.25,1.8196713110038272,9.949999809265137,-0.21990049713475424
86,2001-06-04,10.149999618530273,10.220000267028807,9.949999809265137,10.06999969482422,175600.0,0.00995019163159827,1.4545359966708515,1.599992370634537,57.2078901725948,64.72011959532963,0.835715041250177,-0.13249600276561324,-2.066911997800906,-0.7071902527976786,18.02021411734002,0.2700004577636701,1.3505926215038926,-0.021000385284423828,-2.1923147923662594,2.1503140217974117,-1.1066575888253425,1.0646568182564948,2.097112601951597,73.71790443574591,12.4349562249282,1.085657203540918,6,0.38500022888183594,0.025000333786010742,-2.874999761581421,-0.6312496662139893,-2.349999427795411,0,-0.21182263047627525,-4.999961853172862,10.050000190734863,-1.4285704554341059,10.0,1.347825486027991,9.25,-0.21182263047627525
87,2001-06-05,10.25,10.529999732971193,10.170000076293944,10.220000267028807,90600.0,0.009852254702272356,-4.538451380992457,0.3749970197649496,53.69458020081033,61.45643566288973,0.5243512108800168,-0.12468909313074228,-2.1330094857347817,-0.8071906342674051,19.075754056311336,0.38000011444091975,1.247483310359204,0.0065000057220458984,-2.066679868059156,2.0796798795032476,-1.030089931168554,1.0430899426126459,1.9321699760722328,81.69936066410641,21.71516178012,1.0365899368906009,6,0.27500009536743164,-0.07500004768371582,-2.9375001192092896,-0.7312500476837158,-2.630000114440918,1,-0.220487827207984,1.4545359966708515,10.149999618530273,-4.999961853172862,10.050000190734863,-1.4285704554341059,10.0,-0.220487827207984
88,2001-06-06,9.899999618530273,10.479999542236328,9.800000190734863,10.25,123400.0,-0.03414637867997328,-1.4727283446271648,-11.66678322789771,48.117835443253334,57.591461502431414,0.5969410078321626,0.27069334499153186,-1.7423998911757774,-0.45719025279767855,19.14470171887646,0.6799993515014648,1.1163331504749365,-0.36350035667419434,-2.4140743728385825,1.6870736594901938,-1.3887873647563875,0.6617866514079989,2.218526958020515,48.78045943858793,-6.335064506081672,1.0252870080821939,6,0.6250004768371582,0.27500033378601074,-2.4499998092651367,-0.38124966621398926,-2.3999996185302734,2,-0.1969696852932432,-4.538451380992457,10.25,1.4545359966708515,10.149999618530273,-4.999961853172862,10.050000190734863,-0.1969696852932432
89,2001-06-07,9.550000190734863,10.119999885559082,9.300000190734863,10.119999885559082,320000.0,-0.03535347891734264,1.8771934521021,1.6285687816415169,37.47779700183723,53.143516369033925,0.6272551631984911,0.6874418153260926,-1.3519986951148102,-0.1071908250022684,19.029819927007047,0.8199996948242188,0.8223405257789427,-0.7334998130798347,-2.74579122261051,1.2787915964508407,-1.7396455178451724,0.272645891685503,2.506155854284909,20.325210816376504,-32.264070075333386,1.0061457047653375,6,0.9249997138977051,0.6249997615814209,-2.0125004053115845,-0.0312502384185791,-1.9500002861022958,3,-0.17382202000998404,-1.4727283446271648,9.899999618530273,-4.538451380992457,10.25,1.4545359966708515,10.149999618530273,-0.17382202000998404
90,2001-06-08,9.300000190734863,9.470000267028807,9.0,9.449999809265137,48500.0,-0.026178009948370717,3.947357325704034,0.26315736638513737,34.887734889694954,50.32628813312025,0.5844186247973955,1.0221384592034113,-1.0687061269227698,0.1428091749977316,19.7035934349589,0.5500001907348633,0.49650525192191,-1.003999805450439,-2.964197431895821,0.9561978209949427,-1.98409861867313,-0.02390099222774822,2.6950327333845134,19.607859025718646,-30.22280013047881,0.9800988132226912,6,0.48000001907348633,0.8749997615814209,-1.7625004053115845,0.2187497615814209,-1.630000114440918,4,-0.16344085481211235,1.8771934521021,9.550000190734863,-1.4727283446271648,9.899999618530273,-4.538451380992457,10.25,-0.16344085481211235
91,2001-06-11,9.260000228881836,9.34000015258789,9.149999618530273,9.34000015258789,818800.0,-0.004301071078780971,3.7500178814104856,0.5333341810459926,22.718053405381895,46.88445182251709,0.5418801692375084,1.1577245885793062,-0.9851176289503218,0.18280913685075895,20.529135879836716,0.1900005340576172,0.1470824899886516,-1.066999769210815,-2.962624653683923,0.8286251152622928,-2.014812211447369,-0.11918732697426115,2.675132036755153,16.99348197773386,-27.26243429084251,0.947812442236554,6,0.5049996376037598,0.9149997234344482,-1.7100003957748413,0.25874972343444824,-1.6100001335144034,0,-0.14686826132817776,3.947357325704034,9.300000190734863,1.8771934521021,9.550000190734863,-1.4727283446271648,9.899999618530273,-0.14686826132817776
92,2001-06-12,8.880000114440918,9.15999984741211,8.859999656677246,9.15999984741211,86400.0,-0.04103672840694994,1.1428605488400925,3.5,19.267824293853707,43.383498894855045,0.8427649302352549,1.5942604930069475,-0.565045911729829,0.5628092512916769,21.396538013723685,0.40000057220458984,-0.18397393493148329,-1.4309998989105228,-3.3715467201060054,0.5095469222849598,-2.401273309508264,-0.4607264883127815,2.996429505883331,1.2345962454663673,-36.05159171818582,0.9702734105977414,6,0.8149995803833008,1.3449997901916504,-1.2800003290176392,0.3574998378753662,-1.2899999618530265,1,-0.12162161146256378,3.7500178814104856,9.260000228881836,3.947357325704034,9.300000190734863,1.8771934521021,9.550000190734863,-0.12162161146256378
93,2001-06-13,9.0,9.06999969482422,8.880000114440918,8.880000114440918,470800.0,0.01351350045186761,-2.1666626930199215,-0.42857142857142855,21.33333115350632,39.30846276957581,0.7639060749409055,1.487519494087751,-0.6427535957114543,0.4428093657325949,21.32027962314923,0.18999958038330256,-0.3254742889686426,-1.271000003814697,-3.2873948866103326,0.7453948789809388,-2.279197445212514,-0.26280256241687994,2.755772421778369,11.111136340585798,-19.788518540639913,1.0081974413978176,6,0.6949996948242188,1.3749999999999982,-1.0750001668930054,-0.07500004768371582,-1.619999885559082,2,-0.15333334604899085,1.1428605488400925,8.880000114440918,3.7500178814104856,9.260000228881836,3.947357325704034,9.300000190734863,-0.15333334604899085
94,2001-06-14,8.989999771118164,9.039999961853027,8.880000114440918,8.880000114440918,87400.0,-0.0011111365424262276,-1.9090972143953253,0.9166646798432794,23.284818874263905,35.33220727057738,0.6879125272361861,1.4838104600675912,-0.5715715645870709,0.4528095946144308,21.239900134390087,0.15999984741210938,-0.4049858829746942,-1.2240002155303955,-3.32005566498815,0.8720552339273588,-2.2720279402592727,-0.17597249080151833,2.6499417400561605,21.31147284688702,-6.506764426400508,1.0480277247288774,6,0.7049999237060547,1.3850002288818342,-0.8524998426437378,-0.18999981880187988,-1.5899996757507315,3,-0.16573968954982965,-2.1666626930199215,9.0,1.1428605488400925,8.880000114440918,3.7500178814104856,9.260000228881836,-0.16573968954982965
95,2001-06-15,8.899999618530273,9.100000381469727,8.899999618530273,9.09000015258789,78200.0,-0.010011140698471532,-1.1052652712944837,-1.7272829733924036,32.09168936994642,32.541518292505344,0.6678629876326383,1.4878504293415808,-0.4161442430296276,0.5428097472023214,19.48462407658407,0.20000076293945312,-0.415595734399135,-1.2110003471374515,-3.3546215297134587,0.9326208354385557,-2.282810938425456,-0.13918975584944704,2.6287442184641687,8.333316776504669,-21.187282224497494,1.0718105912880038,6,0.7950000762939453,1.4750003814697248,-0.7374997138977051,-0.5374996662139893,-1.5099997520446768,4,-0.14606738984471834,-1.9090972143953253,8.989999771118164,-2.1666626930199215,9.0,1.1428605488400925,8.880000114440918,-0.14606738984471834
96,2001-06-18,9.020000457763672,9.130000114440918,8.899999618530273,9.100000381469727,112000.0,0.013483240941218666,2.2857356948228884,0.42105104652913716,36.363649075900994,30.61585927862653,0.4142811908382047,1.2732495231868342,-0.4679745265659747,0.422808907968923,17.619932276215618,0.23000049591064453,-0.5463234597801225,-0.9894995212554925,-3.1381487657870295,1.1591497232760455,-2.063824143521261,0.08482510101027607,2.4019936120180816,53.333566453573575,20.528573313918734,1.074324622265769,6,0.6499991416931152,1.3549995422363263,-0.8575005531311035,-1.0950005054473877,-2.000000476837158,0,-0.14966744046091018,-1.1052652712944837,8.899999618530273,-1.9090972143953253,8.989999771118164,-2.1666626930199215,9.0,-0.14966744046091018
97,2001-06-19,8.529999732971191,9.100000381469727,8.529999732971191,8.949999809265137,323600.0,-0.05432380265244097,-1.7142883093173964,5.250005960470162,38.75000186264415,29.574988880781063,0.709224441885878,1.5746272929386542,0.08389356180446939,0.9128096327614035,15.384351095747501,0.5700006484985352,-0.7122031867038388,-1.3085002422332757,-3.3485134437850963,0.731512959318545,-2.328506843009185,-0.2884936414573662,2.7895145602863813,0.0,-34.43404789257024,1.02000660077591,6,0.7950000762939453,1.9600000381469727,-0.36749982833862305,-0.6049997806549072,-1.3399996757507324,1,-0.10316525968954926,2.2857356948228884,9.020000457763672,-1.1052652712944837,8.899999618530273,-1.9090972143953253,8.989999771118164,-0.10316525968954926
98,2001-06-20,8.430000305175781,8.689999580383299,8.25,8.310000419616701,285800.0,-0.011723262711120674,-2.6666520966863745,-0.28571396133532123,19.215706073967695,27.54586766657334,0.6467930746796231,1.4629512046794115,0.2482917600390877,1.0128090605568136,13.142186026391437,0.439999580383299,-0.8829146521536444,-1.226499700546265,-3.0681040577864103,0.6151046566938803,-2.1473018791663367,-0.30569752192619326,2.7221431144646093,20.454577473565344,-13.60174123173556,0.9208021786200724,6,0.42999982833862305,1.919999599456787,-0.2675004005432129,-0.5050003528594971,-0.8300004005432138,2,-0.09964414260722543,-1.7142883093173964,8.529999732971191,2.2857356948228884,9.020000457763672,-1.1052652712944837,8.899999618530273,-0.09964414260722543
99,2001-06-21,8.260000228881836,8.5,8.199999809265138,8.479999542236326,177600.0,-0.020166081867110996,1.3076917433884616,-1.8333293596865712,16.47941439419023,25.500498722628368,0.6867860814370275,1.4098918754598362,0.4627002045892912,1.182809136850759,10.925011005340796,0.3000001907348615,-1.0494883444703103,-1.2089997768402103,-2.7863246085313165,0.36832505485089584,-1.9976621926857625,-0.4203373609946581,2.6599717171873234,6.451655906215725,-26.27796465252252,0.7886624158455531,6,0.5099997520446777,2.064999580383301,0.15249967575073242,-0.33500027656555176,-0.9200000762939444,3,-0.10653754116905689,-2.6666520966863745,8.430000305175781,-1.7142883093173964,8.529999732971191,2.2857356948228884,9.020000457763672,-0.10653754116905689
100,2001-06-22,7.820000171661378,8.159999847412111,7.5999999046325675,8.100000381469728,665500.0,-0.05326877058452839,1.80000572205819,1.2727321987463622,11.29571158876827,24.231349631893522,0.9999229363499493,1.6393863986279014,0.9606422580649712,1.622809194071217,8.81895316129582,0.6600003242492685,-1.1732726256880799,-1.4619998216629027,-2.8736295141418315,-0.05037012918397288,-2.167814667902367,-0.7561849754234382,2.8279745607273794,14.379100448382804,-12.621913159800819,0.7058148462394648,6,0.559999704360961,2.204999685287473,0.5924997329711905,0.10499978065490634,-0.3600001335144052,4,-0.05370844847497169,1.3076917433884616,8.260000228881836,-2.6666520966863745,8.430000305175781,-1.7142883093173964,8.529999732971191,-0.05370844847497169
101,2001-06-25,7.699999809265138,7.9000000953674325,7.6500000953674325,7.889999866485597,165900.0,-0.015345314547575706,1.380946542144354,0.6785711244663238,7.920811711743752,22.97057045610353,0.9782382654064241,1.6510795573615615,1.1577275900508104,1.6678934376655912,8.583332749436142,0.25,-1.212075656294882,-1.4595001935958853,-2.975345875646126,0.0563454884543555,-2.2174230346210058,-0.7015773525707649,2.5822179437928776,6.666658189564441,-12.861206776268379,0.7579228410251202,6,0.6650002002716056,2.15000033378601,1.8625000715255728,1.200000047683715,-0.1999998092651376,0,-0.04025973382577608,1.80000572205819,7.820000171661378,1.3076917433884616,8.260000228881836,-2.6666520966863745,8.430000305175781,-0.04025973382577608
102,2001-06-26,8.489999771118164,8.640000343322754,7.800000190734862,7.860000133514403,170200.0,0.1025974001846659,-1.2400018310558487,-3.31578656775227,29.68300646409567,23.898312157280124,0.14203550780216823,0.7864115535546592,0.4733126542051771,0.795833190268258,8.249094335187596,0.9400005340576163,-1.1984496303646281,-0.5965002298355095,-2.092547951901082,0.899547492230063,-1.3445240908682958,0.15152363119727674,1.4703518401287976,81.6513881871216,63.10466724647395,0.7480238610327862,6,-0.1249997615814209,1.3600003719329834,1.1475001573562622,0.4100000858306885,-1.0399999618530265,1,-0.17314485628049037,1.380946542144354,7.699999809265138,1.80000572205819,7.820000171661378,1.3076917433884616,8.260000228881836,-0.17314485628049037
103,2001-06-27,7.960000038146973,8.899999618530273,7.8499999046325675,8.899999618530273,131600.0,-0.06242635421194931,1.2340429417416352,-1.4920636842882045,28.219185097394913,24.446575070961345,0.5688140011418543,1.2804624854691085,1.0936324198091452,1.2408555696723589,8.47603002075427,1.049999713897706,-1.1400518146428293,-1.061999964714051,-2.6374911434797053,0.5134912140516033,-1.8497455540968772,-0.27425437533122476,1.7171093683062608,27.69232405713689,8.983481538804984,0.787745589382827,6,0.4049999713897705,1.874999761581421,1.6774998903274536,0.9399998188018799,-0.46000003814697266,2,-0.09673366548196194,-1.2400018310558487,8.489999771118164,1.380946542144354,7.699999809265138,1.80000572205819,7.820000171661378,-0.09673366548196194
104,2001-06-28,8.0,8.310000419616701,7.8499999046325675,7.989999771118164,159200.0,0.005025120811725348,-2.172417762022052,-0.01063854611271015,31.10465656234379,24.336904759005495,0.4175211397906775,1.1414687281386193,1.0985673732142143,1.1152481452020524,8.420079176536321,0.4600005149841335,-1.0223592332189515,-0.9220000028610222,-2.489990280065971,0.6459902743439265,-1.7059951414634966,-0.13800486425854785,1.4278562662347536,30.76924487684215,11.671221482608988,0.7839951386024742,6,0.36500000953674316,1.8250000476837158,1.6749999523162842,0.8999998569488525,-0.309999942779541,3,-0.050000011920929066,1.2340429417416352,7.960000038146973,-1.2400018310558487,8.489999771118164,1.380946542144354,7.699999809265138,-0.050000011920929066
105,2001-06-29,7.8400001525878915,8.260000228881836,7.8400001525878915,7.9000000953674325,990300.0,-0.01999998092651356,-13.000015894587069,-5.999856952126645,30.056186397180554,23.636075572480998,0.4596887958113234,1.18833847693623,1.3067603177221114,1.1898369284114123,8.36585183597282,0.4200000762939444,-0.9286543161044278,-0.9714998483657835,-2.5160967750690864,0.5730970783375193,-1.743798311717435,-0.1992013850141321,1.3685133502545996,15.200010375980533,-3.9922035823070416,0.7722984633516515,6,0.509999990463256,1.9849998950958243,1.8724998235702506,1.059999704360961,-0.03999996185302912,4,-0.06377550896283535,-2.172417762022052,8.0,1.2340429417416352,7.960000038146973,-1.2400018310558487,8.489999771118164,-0.06377550896283535
106,2001-07-02,8.0,8.100000381469728,7.8499999046325675,8.020000457763674,219000.0,0.020408143405366452,1.777778366464604,0.3333412806269121,36.826349955528514,23.42233647169037,0.15621364393592607,0.9054291820210487,1.2300443379736699,0.9594585000380214,8.24441012071441,0.2600002288818368,-0.8593413475425091,-0.704000020027161,-2.1526494469960564,0.7446494069417344,-1.4283247335116087,0.020324693457286713,1.0154918710573,18.181810300208227,-3.1463487336974865,0.7243247134844475,7,0.2499997615814209,1.7749998569488508,1.8624999523162842,0.8999998569488525,-0.5500001907348624,0,-0.06749999523162842,-13.000015894587069,7.8400001525878915,-2.172417762022052,8.0,1.2340429417416352,7.960000038146973,-0.06749999523162842
107,2001-07-03,7.989999771118164,8.100000381469728,7.929999828338622,8.0,258200.0,-0.0012500286102294922,-1.6153908227267777,0.4999999999999556,34.365328550988465,25.10562785802602,0.09114426648394414,0.7772865120168113,1.308810403372199,0.8983074998613318,7.830467507097291,0.17000055313110618,-0.8689536064735712,-0.6010002374649055,-1.885120242216141,0.683119767286331,-1.2430602398405242,0.04105976491071228,0.8556330639681686,14.150914538142423,-8.119757509200973,0.6420600023756181,7,0.25999999046325684,1.0900003910064697,2.0350000858306885,0.9100000858306885,-0.42999982833862305,1,-0.061326631433631595,1.777778366464604,8.0,-13.000015894587069,7.8400001525878915,-2.172417762022052,8.0,-0.061326631433631595
108,2001-07-05,7.949999809265138,8.100000381469728,7.949999809265138,8.090000152587889,34000.0,-0.0050062531913475095,-1.1428600622611962,13.999713904253024,34.04908612582821,27.057813605985796,0.062464611209946064,0.6995744829539037,1.3643694993616355,0.8831663890163339,7.815301592879479,0.15000057220459073,-0.9150432378605231,-0.5435002088546748,-1.6987952224642529,0.6117948047549033,-1.1211477156594638,0.034147297950114286,0.7461570741667432,23.40416897476007,0.9703532007143139,0.5776475068047888,7,0.2999999523162833,1.1150000095367423,2.1650002002716056,0.9500000476837149,-0.3999996185302752,3,-0.06289308326992493,-1.6153908227267777,7.989999771118164,1.777778366464604,8.0,-13.000015894587069,7.8400001525878915,-0.06289308326992493
109,2001-07-06,7.889999866485597,8.010000228881836,7.8499999046325675,8.0,287900.0,-0.007547162794848794,1.4615322542190863,0.7857133125796232,34.36533362425804,29.621104943262434,0.07203589667673516,0.6628179013604347,1.450190678844078,0.9020857612241278,8.39367463682855,0.16000032424926847,-0.9452951365294258,-0.5205001354217513,-1.591662412645543,0.5506621418020403,-1.0560812740336472,0.015081003190144493,0.6746181794903672,11.904691622653873,-11.80411575361819,0.5355811386118959,7,0.38499999046325595,1.1749999523162833,2.1475000381469718,1.009999990463256,-0.23999977111816406,4,-0.04942964170914643,-1.1428600622611962,7.949999809265138,-1.6153908227267777,7.989999771118164,1.777778366464604,8.0,-0.04942964170914643
110,2001-07-09,7.78000020980835,7.980000019073486,7.699999809265138,7.880000114440918,399000.0,-0.013941655074608206,-1.15384192157518,0.9090889386918278,30.745336510075973,32.15716325418824,0.1964205855922776,0.6883988327060848,1.55947540153997,0.9639604658552656,8.877778603949094,0.2800002098083487,-0.9217028810431884,-0.554499793052674,-1.5743961107460436,0.4653965246406955,-1.0644479518993588,-0.04455163420598929,0.6688636592064068,20.000071525471146,0.03700253458709213,0.5099481588466849,7,0.5199995040893555,1.2849996089935303,2.494999885559082,1.119999647140503,0.10999965667724698,0,-0.011568142694189931,1.4615322542190863,7.889999866485597,-1.1428600622611962,7.949999809265138,-1.6153908227267777,7.989999771118164,-0.011568142694189931
111,2001-07-10,7.9000000953674325,7.949999809265138,7.75,7.920000076293945,127500.0,0.01542414939883896,4.000029802528358,0.19999999999999113,38.947370710576315,33.18653705935275,0.120439755419949,0.4862155679382836,1.441752152967907,0.7930510073268904,9.388044150996455,0.1999998092651376,-0.8701476759872886,-0.3664999008178702,-1.3046565315067022,0.5716567298709618,-0.8355782161622853,0.10257841452654581,0.4470000979214612,49.999999999999886,26.375255563159893,0.4690783153444159,7,0.39999961853027255,1.1649997234344474,2.437499999999999,0.99999976158142,-0.20000028610229492,1,-0.012658215623466917,-1.15384192157518,7.78000020980835,1.4615322542190863,7.889999866485597,-1.1428600622611962,7.949999809265138,-0.012658215623466917
112,2001-07-11,7.800000190734862,7.9099998474121085,7.75,7.9099998474121085,126500.0,-0.012658215623466917,1.909097214395309,5.4999880790599205,38.947364194240386,34.378556959002246,0.12546409774335832,0.5282391283818546,1.5429136262816217,0.8220820112755343,9.621015868179658,0.1599998474121085,-0.7520272897976348,-0.41249980926513796,-1.3259749014529918,0.5009752829227159,-0.869237355359064,0.044237736828788954,0.45735996791527267,25.00005960455901,0.9340626112461159,0.45673754609392686,7,0.20499992370605735,1.2649996280670175,2.5549997091293344,1.0999996662139901,-0.3000001907348624,2,-0.04487184268091027,4.000029802528358,7.9000000953674325,-1.15384192157518,7.78000020980835,1.4615322542190863,7.889999866485597,-0.04487184268091027
113,2001-07-12,7.619999885559082,8.0,7.5999999046325675,8.0,210000.0,-0.023076961637717885,1.1052630258069258,3.4545572769912347,38.811181465904305,35.2348375038423,0.281797471553519,0.6319529102661505,1.730067310170627,0.9253544452967883,9.959495349982028,0.40000009536743253,-0.6096051625519623,-0.5235001087188724,-1.3939814823877033,0.3469812649499593,-0.9587407955532878,-0.08825942188445701,0.5584770426089456,4.878040270610894,-20.53137737292448,0.4352406868344158,7,0.3100001811981201,1.4199998378753662,2.730000138282776,1.2799999713897705,-0.25,3,-0.007874008357040663,1.909097214395309,7.800000190734862,4.000029802528358,7.9000000953674325,-1.15384192157518,7.78000020980835,-0.007874008357040663
114,2001-07-13,7.5,7.739999771118164,7.5,7.619999885559082,632300.0,-0.015748016714081325,-3.0,0.3157890774207635,43.700782745249676,36.75090376473887,0.36142091893385153,0.6688969792091584,1.8479141721866057,0.9721394436944415,10.377614838757228,0.23999977111816406,-0.5986321047490994,-0.5690000057220459,-1.3879569878959863,0.24995697645189452,-0.9784784968090161,-0.1595215146350757,0.6090596853437731,0.0,-25.697404962662723,0.4094784910869701,7,0.30000019073486417,1.309999942779541,2.850000023841858,1.3999998569488525,-0.4499998092651376,4,0.006666692097981652,1.1052630258069258,7.619999885559082,1.909097214395309,7.800000190734862,4.000029802528358,7.9000000953674325,0.006666692097981652
115,2001-07-16,7.5999999046325675,7.75,7.4000000953674325,7.510000228881836,259400.0,0.01333332061767556,-1.2580643176535988,-0.7499980131766053,48.01587414218945,37.99418422992342,0.25009718609549747,0.49172154757687014,1.748490763162093,0.8057484820386387,10.960116304583597,0.34999990463256747,-0.5359827946406224,-0.40400011539459246,-1.148196019727398,0.340195788938213,-0.7760980675609952,-0.03190216322818973,0.42379142476307674,33.33330684237564,5.012650660736448,0.3720979521664028,7,0.1500003337860134,0.8350002765655526,2.725000023841859,1.299999952316285,-0.6500000953674299,0,0.0065789725476690375,-3.0,7.5,1.1052630258069258,7.619999885559082,1.909097214395309,7.800000190734862,0.0065789725476690375
116,2001-07-17,7.670000076293945,7.800000190734862,7.4000000953674325,7.75,255800.0,0.009210549018390024,3.4444379688891016,-0.8888912436487798,27.222221044846023,37.20050561812981,0.14344897020927583,0.332441487571284,1.6831161549731384,0.6723336128980115,11.571560410518005,0.40000009536742986,-0.4918026373107729,-0.2664999246597288,-0.850290596509037,0.3172907471895785,-0.5583952605843834,0.02539541126492484,0.2539846556571854,45.00000397364354,22.45765063710637,0.29189533592465366,7,0.08000016212463557,0.7000000476837158,2.3075000047683716,1.2299997806549072,-0.5700001716613778,1,0.028683153585827847,-1.2580643176535988,7.5999999046325675,-3.0,7.5,1.1052630258069258,7.619999885559082,0.028683153585827847
117,2001-07-18,7.6500000953674325,7.75,7.4000000953674325,7.5900001525878915,172000.0,-0.002607559416893279,1.6923095262985228,-0.75,37.98449354513786,37.637773109164215,0.12309257966701281,0.2984347035580246,1.7011570888739955,0.6448744077170003,11.759680921401678,0.34999990463256747,-0.42750699813520043,-0.24249992370605344,-0.7676515612443895,0.2826517138322826,-0.5050757424752215,0.02007589506311458,0.19014709473030678,41.66667328940609,18.958840506828057,0.2625758187691681,7,0.05500006675720126,0.629999876022338,2.3199998140335074,1.24999976158142,-0.740000247955324,2,0.006535910231946662,3.4444379688891016,7.670000076293945,-1.2580643176535988,7.5999999046325675,-3.0,7.5,0.006535910231946662
118,2001-07-19,7.5900001525878915,7.75,7.579999923706055,7.75,268300.0,-0.007843129677328364,1.125002980235081,-2.666666666666652,34.35114448244586,37.63619653785176,0.14154083695009678,0.30807231605678265,1.7358938501243584,0.6895166968578872,11.630678925939142,0.1700000762939453,-0.4095837882184883,-0.26049985885620064,-0.7367339344932811,0.21573421678087978,-0.49861689667474085,-0.022382821037660428,0.21000003814697088,47.500002980231734,24.745622283573674,0.2381170378185403,7,0.10999989509582431,0.6749999523162833,2.369999647140502,1.309999704360961,-0.6300001144409189,3,-0.01185772737530244,1.6923095262985228,7.6500000953674325,3.4444379688891016,7.670000076293945,-1.2580643176535988,7.5999999046325675,-0.01185772737530244
119,2001-07-20,7.380000114440918,7.679999828338622,7.320000171661378,7.570000171661378,113500.0,-0.0276679886594432,-1.3225788588823262,1.1875014901175527,33.08822962239394,37.89651799477598,0.30350647960485944,0.4730164485544943,1.9289529005575652,0.9057348037445205,11.614509985855431,0.3599996566772443,-0.3893306649974342,-0.42649989128112775,-0.9060291484353495,0.053029365873094036,-0.6662645198582382,-0.1867352627040173,0.36999988555908203,12.499987582366026,-10.746897849970528,0.23976462857711076,7,0.2799999713897705,0.8450000286102295,2.6549997329711914,1.5199997425079346,-0.38000011444091797,4,-0.0013550445429219016,1.125002980235081,7.5900001525878915,1.6923095262985228,7.6500000953674325,3.4444379688891016,7.670000076293945,-0.0013550445429219016
120,2001-07-23,7.4000000953674325,7.570000171661378,7.389999866485597,7.4000000953674325,112600.0,0.0027100244737638945,-16.999618539004388,-0.0,25.40983574520486,36.39234744306804,0.25025147838504935,0.44263174847473596,1.9002768830950734,0.8931302643281773,10.935793579576023,0.19000005722045987,-0.3652791528063988,-0.3854999065399163,-0.8981800437448539,0.12718023066502138,-0.6418399751423847,-0.1291598379374479,0.34999990463256747,16.666650109821614,-6.922643957563832,0.25634006860246866,7,0.25999999046325595,0.8250000476837149,2.634999752044677,1.49999976158142,-0.5900001525878915,0,-0.047297283800263434,-1.3225788588823262,7.380000114440918,1.125002980235081,7.5900001525878915,1.6923095262985228,7.6500000953674325,-0.047297283800263434
121,2001-07-24,7.389999866485597,7.539999961853027,7.389999866485597,7.5,56100.0,-0.0013513822639132922,-1.7272711509534844,-100.0,25.40983574520486,34.888177615397424,0.20148901024767252,0.4513581371953137,1.904207408646914,0.9095449170647987,10.220398495333836,0.15000009536743075,-0.34012049132544675,-0.38000013828277535,-0.921498927823504,0.16149865125795237,-0.6507495330531397,-0.10925074351241104,0.28999996185302557,16.27900529511245,-8.152881389653974,0.27074939477036397,7,0.2700002193450919,0.8350002765655509,2.644999980926513,1.509999990463256,-0.7100000381469744,1,-0.05953992762786153,-16.999618539004388,7.4000000953674325,-1.3225788588823262,7.380000114440918,1.125002980235081,7.5900001525878915,-0.05953992762786153
122,2001-07-25,7.019999980926514,7.550000190734862,6.5,7.550000190734862,985100.0,-0.050067644417298274,2.9622633021769955,4.818177877383672,20.000000000000057,32.79804634140807,0.5020010504029147,0.7437132485769782,2.250817859603359,1.2848707624872802,11.146177181704662,1.0500001907348624,-0.30248666674990154,-0.6765000343322756,-1.205422447041201,-0.1475776216233502,-0.9409612406867387,-0.41203882797781244,0.5951999092102049,41.599998474121094,16.334285562337207,0.26446120635446285,7,0.13000011444091797,0.7800002098083496,3.00249981880188,1.8799998760223389,-0.4200000762939462,2,0.011396000558891117,-1.7272711509534844,7.389999866485597,-16.999618539004388,7.4000000953674325,-1.3225788588823262,7.380000114440918,0.011396000558891117
123,2001-07-26,7.190000057220459,7.199999809265138,7.0,7.139999866485597,1335600.0,0.02421653515040445,4.714305177111597,-0.09433994517274392,28.91566645754773,31.155255642774517,0.29568550058887766,0.5407958229056158,2.0395787600151767,1.1342125667404677,12.489659234617264,0.1999998092651376,-0.309719579484649,-0.46799995899200475,-1.0273830422207961,0.09138312423678663,-0.7476915006064004,-0.18830841737760906,0.3600001335144034,58.47458962701231,30.21678837289816,0.2796915416143958,7,-0.039999961853027344,0.5099997520446777,2.7174997329711914,1.7099997997283936,-0.5900001525878915,3,-0.038943005226705685,2.9622633021769955,7.019999980926514,-1.7272711509534844,7.389999866485597,-16.999618539004388,7.4000000953674325,-0.038943005226705685
124,2001-07-27,7.5999999046325675,7.730000019073486,7.5,7.610000133514403,205800.0,0.05702362227387914,-1.1904759742235689,-0.20000381468271733,45.40815556957953,30.86550913470675,-0.11022942123129287,0.10465835828981174,1.5816153525285044,0.7331617832412194,13.380734688658242,0.5399999618530273,-0.3020500863173199,-0.038000106811524326,-0.5740126421676957,0.4980124285446461,-0.30600637448961,0.23000616086656134,-1.0999999046325675,89.43088516869754,57.644688815702516,0.2680062676780854,7,-0.44999980926513583,0.09999990463256925,2.005000114440919,1.299999952316285,-0.7300000190734854,4,-0.08421050980480727,4.714305177111597,7.190000057220459,2.9622633021769955,7.019999980926514,-1.7272711509534844,7.389999866485597,-0.08421050980480727
125,2001-07-30,7.3400001525878915,7.75,6.75,7.75,383000.0,-0.034210494119374046,3.8780505959303677,40.99904634751088,36.66666742355108,31.914892065673975,0.12182169356219497,0.34285720482758286,1.762883947904542,0.9956998320130728,14.67450704717614,1.0,-0.2876014954333268,-0.27299985885619993,-0.8159391672093443,0.26993944949694537,-0.5444695130327721,-0.0015302046796277224,-0.815400152206422,67.20001220703132,36.15965860734081,0.2714696541765726,7,-0.2150001525878915,0.3599996566772452,2.2074997425079337,1.559999704360961,-0.3400001525878915,0,-0.04632154571114233,-1.1904759742235689,7.5999999046325675,4.714305177111597,7.190000057220459,2.9622633021769955,7.019999980926514,-0.04632154571114233
126,2001-07-31,7.460000038146973,7.6500000953674325,7.0900001525878915,7.0900001525878915,188200.0,0.016348757910689127,-2.0270276539862455,-0.9024390811228238,41.98112804382944,32.3589625655286,-0.03475412305194148,0.19007272734581626,1.5610226311157192,0.8684833646022341,16.03819647157928,0.559999942779541,-0.2813810978588007,-0.1259999752044676,-0.640889783013721,0.3888898326047867,-0.38344487910909475,0.13144492870015956,-0.8863840377807621,76.80000305175781,43.136871356911946,0.257444903904627,7,-0.33500003814697266,0.23999977111816406,1.742499828338623,1.4399998188018799,-0.8299999237060547,1,-0.08713137963051387,3.8780505959303677,7.3400001525878915,-1.1904759742235689,7.5999999046325675,4.714305177111597,7.190000057220459,-0.08713137963051387
127,2001-08-01,7.5,7.5999999046325675,7.300000190734862,7.5,300500.0,0.005361925153952507,2.0000000000000266,0.0,46.96969915903245,33.76102419626044,-0.10981771887799674,0.11750556996747719,1.408924119015106,0.8269148619333038,17.47558136698646,0.2999997138977051,-0.2959987399168327,-0.061500024795532404,-0.5408537347928402,0.41785368520177535,-0.3011768797941867,0.17817683020312192,-0.8793286396484383,75.0,36.13857537230584,0.23967685499865407,8,-0.375,0.19999980926513672,1.6075000762939453,1.3999998569488525,-0.8499999046325675,2,-0.10933335622151708,-2.0270276539862455,7.460000038146973,3.8780505959303677,7.3400001525878915,-1.1904759742235689,7.5999999046325675,-0.10933335622151708
128,2001-08-02,7.449999809265138,7.5999999046325675,7.4099998474121085,7.5999999046325675,102800.0,-0.006666692097981652,1.5333324856233987,-100.0,48.69109437881347,35.49467583586261,-0.09137396952654608,0.13505049724141838,1.340064976804654,0.8690521582752977,18.990644328224132,0.19000005722045898,-0.2735850223914955,-0.08650021553039444,-0.5314615070814597,0.3584610760206708,-0.30898086130592706,0.13598043024513817,-0.7841553033276387,69.99998092651376,25.13960866364073,0.22248064577553264,8,-0.3249998092651376,0.2499999999999991,1.6575002670288077,1.450000047683715,-0.9499998092651376,3,-0.11409394985157906,2.0000000000000266,7.5,-2.0270276539862455,7.460000038146973,3.8780505959303677,7.3400001525878915,-0.11409394985157906
129,2001-08-03,7.5,7.730000019073486,7.449999809265138,7.449999809265138,112300.0,0.006711435169794333,-10.199965667855938,-0.333334392970787,47.3118307135919,37.92823083235005,-0.13696547051016683,0.057270705166441616,1.1712700957944122,0.7954328474382244,20.29473275094567,0.2800002098083487,-0.28123135607599004,-0.01700003147125262,-0.42974953779031644,0.3957494748478112,-0.22337478463078408,0.18937472168827885,-0.7907892743000007,75.0,27.496727005505782,0.20637475315953174,8,-0.375,-0.0949997901916495,1.5999999046325684,1.3999998569488525,-1.9499998092651367,4,-0.12000001271565763,1.5333324856233987,7.449999809265138,2.0000000000000266,7.5,-2.0270276539862455,7.460000038146973,-0.12000001271565763
130,2001-08-06,7.690000057220459,7.730000019073486,7.4000000953674325,7.730000019073486,129600.0,0.02533334096272788,15.50001192094028,-0.7999961853173004,50.50505001853163,40.71658797383081,-0.3145849508856635,-0.14737357075840052,0.8767409347371995,0.5707033636652987,21.451942654190802,0.3299999237060538,-0.2747101788950257,0.17750003337860143,-0.22501185590564798,0.5800119226628508,-0.023755911263522833,0.3787559780207257,-0.9391577605484596,93.75000465661384,44.03276053436926,0.20125594464212454,8,-0.565000057220459,-0.309999942779541,1.4049999713897705,1.2849998474121094,-2.6399998664855957,0,-0.10663201112611764,-10.199965667855938,7.5,1.5333324856233987,7.449999809265138,2.0000000000000266,7.5,-0.10663201112611764
131,2001-08-07,7.800000190734862,7.889999866485597,7.5999999046325675,7.690000057220459,108700.0,0.014304308543030553,1.0000032885379653,-2.7500059604701397,53.62319040889356,44.45249801926342,-0.40265373399918936,-0.2795839877273485,0.706790239440271,0.4392341773478501,22.509186715996492,0.2899999618530291,-0.24582059459847638,0.29250016212463326,-0.09181746728513573,0.6768177915344022,0.10034134741974832,0.4846589768295182,-1.0091915859297433,84.74580928604482,32.60529490421112,0.1921588147048846,8,-0.48000025749206454,-0.4999999999999982,1.2874999046325692,1.2499997615814218,-3.320000171661376,1,-0.10256412450927033,15.50001192094028,7.690000057220459,-10.199965667855938,7.5,1.5333324856233987,7.449999809265138,-0.10256412450927033
132,2001-08-08,7.449999809265138,7.800000190734862,7.449999809265138,7.800000190734862,143900.0,-0.04487184268091027,1.0,-3.1818177877383738,47.033891798403,46.465634168247334,0.016490793333904463,0.045166513453961166,0.9979845514716255,0.7844733019142636,23.711716563672063,0.3500003814697248,-0.21643898998091515,-0.04000020027160556,-0.3992977923174674,0.3192973917742563,-0.21964899629453694,0.13964859575132582,-0.5932397287591895,10.204028010790148,-40.766878765160165,0.17964879602293102,8,-0.12999987602233976,-0.14999961853027344,1.5624999999999991,1.7750000953674308,-3.5999999046325697,2,-0.11006707594870446,1.0000032885379653,7.800000190734862,15.50001192094028,7.690000057220459,-10.199965667855938,7.5,-0.11006707594870446
133,2001-08-09,7.559999942779541,7.8499999046325675,7.449999809265138,7.5999999046325675,54900.0,0.01476511897055377,-2.0769211018596705,0.11428548073307307,53.98229584360591,47.41831642091694,-0.0396779766430706,-0.07331820264934663,0.8518106445393538,0.6603237517347118,24.66082786951686,0.40000009536742986,-0.18206070699507926,0.07299993038177455,-0.28271140485296353,0.4287112656165126,-0.10485573723559405,0.25085559799914314,-0.6412454751148138,32.653045336530234,-22.22645967273548,0.17785566761736887,8,-0.24000000953674316,-0.25999975204467685,1.1050000190734863,1.6649999618530273,-3.8599998950958248,3,-0.12037035109785121,1.0,7.449999809265138,1.0000032885379653,7.800000190734862,15.50001192094028,7.690000057220459,-0.12037035109785121
134,2001-08-10,7.550000190734862,7.860000133514403,7.5,7.510000228881836,192700.0,-0.0013227185344398817,-10.999920527696068,-1.0,53.33333474618384,49.27016834565391,-0.041925460733635234,-0.06258949422942806,0.8005961595037379,0.6669497061179941,25.47465776707416,0.3600001335144034,-0.09550346065030269,0.06050016880035347,-0.296297032453702,0.4172973700544089,-0.11789843182667425,0.2388987694273812,-0.5729709991408827,30.612278659872505,-27.898767522635264,0.17839860062702753,8,-0.06000018119811834,-0.2950000762939444,1.107499599456788,1.6999998092651358,-4.15000009536743,4,-0.13907286943163144,-2.0769211018596705,7.559999942779541,1.0,7.449999809265138,1.0000032885379653,7.800000190734862,-0.13907286943163144
135,2001-08-13,7.6500000953674325,7.9000000953674325,7.550000190734862,7.9000000953674325,90700.0,0.013245020146527509,1.799999237060561,-6.2500059604703,55.555560083923346,50.77843857233101,-0.10429523272544561,-0.167225167883851,0.6376700182537371,0.5641232469308539,26.11169753017839,0.34999990463257014,-0.02753849162958666,0.15800006389618027,-0.20273608459960268,0.5187362123919632,-0.022368010351711654,0.3383681381440722,-0.6181926632799559,44.44447976569297,-18.606884847070667,0.18036807424789147,8,-0.04999995231628507,-0.40000009536743253,1.0199997425079337,1.6999998092651358,-4.580000162124634,0,-0.2745097880331079,-10.999920527696068,7.550000190734862,-2.0769211018596705,7.559999942779541,1.0,7.449999809265138,-0.2745097880331079
136,2001-08-14,7.889999866485597,8.25,7.610000133514403,7.860000133514403,272600.0,0.03137251870931346,-1.4150950525870631,-0.11999893188477273,69.68325498963696,53.302166997953734,-0.30942431324901687,-0.41096860565664084,0.33301165248006637,0.32964944004493635,26.54393342285167,0.6399998664855966,-0.013593649916333383,0.38699984550476163,-0.008346787019769764,0.782346478029293,0.18932652924249638,0.5846731617670269,-0.7887370213357237,54.999994039537,-10.320140340465045,0.19767331626226553,8,-0.06499981880188077,-0.5149998664855966,0.7924998998641959,2.1100001335144016,-5.189999818801881,1,-0.35994926790990434,1.799999237060561,7.6500000953674325,-10.999920527696068,7.550000190734862,-2.0769211018596705,7.559999942779541,-0.35994926790990434
137,2001-08-15,7.699999809265138,8.090000152587889,7.5999999046325675,7.9000000953674325,271200.0,-0.024081122995644577,-1.45000065565091,-6.666735543757751,61.434971921134185,54.718153391544924,-0.09842080103334983,-0.22875923882709603,0.45158837321846246,0.5231287743190434,27.00730745829487,0.4900002479553214,0.04124637320265734,0.19449980258941757,-0.2053672688560324,0.5943668740348675,-0.005433733133307861,0.394433338312143,-0.4838632486302519,31.24999254942121,-33.492884717050515,0.1999335357227251,8,0.1250002384185782,-0.3249998092651376,0.9824999570846549,2.325000047683713,-5.169999837875367,2,-0.41818180129266225,-1.4150950525870631,7.889999866485597,1.799999237060561,7.6500000953674325,-10.999920527696068,7.550000190734862,-0.41818180129266225
138,2001-08-16,7.5,7.710000038146973,7.389999866485597,7.699999809265138,289200.0,-0.025974001846660433,1.9090889386918124,0.999997615817624,47.52475481245547,54.74181162475198,0.12227604103881706,-0.03778498446269829,0.587651520950498,0.7304699277873485,27.65635602711935,0.32000017166137606,0.07161468765207069,-0.0009999990463258612,-0.3988838565954129,0.3968838585027612,-0.19994192782086984,0.1979419297282181,-0.18047709542860257,12.79071121360019,-46.812211113030386,0.1989419287745436,8,0.31999993324279785,-0.125,1.034999966621399,2.5249998569488508,-5.319999933242798,3,-0.48666667938232433,-1.45000065565091,7.699999809265138,-1.4150950525870631,7.889999866485597,1.799999237060561,7.6500000953674325,-0.48666667938232433
139,2001-08-17,7.369999885559082,7.670000076293945,7.360000133514403,7.480000019073486,216100.0,-0.017333348592122433,-3.769243183960569,0.55000119209403,50.79364358522944,54.77387757660729,0.25914861904203335,0.09636838152917893,0.6621693796517576,0.868626893076943,27.852551021317378,0.3099999427795419,0.08346432812955751,-0.1305001020431522,-0.5290487814700633,0.26804857738375887,-0.32977444175660775,0.06877423767030333,0.880000114440918,1.1235678140228638,-55.142349048597445,0.1992743397134556,8,0.4350001811981201,0.005000114440917969,1.1150000095367432,2.6549999713897687,-4.5,4,-0.49796470757976985,1.9090889386918124,7.5,-1.45000065565091,7.699999809265138,-1.4150950525870631,7.889999866485597,-0.49796470757976985
140,2001-08-20,7.050000190734862,7.449999809265138,7.0,7.449999809265138,140600.0,-0.043419226566235536,1.2500011920940268,3.6363557547672984,40.19139192634894,53.28145552299122,0.5350873373214595,0.40981389445462657,0.9298839506753227,1.192510599108318,28.310135794230533,0.4499998092651376,0.08723148608493325,-0.43299980163574325,-0.87814196198517,0.012142358713683521,-0.6555708818104566,-0.21042872146102987,1.1821998119354253,4.0000152587889914,-47.616724216994996,0.22257108017471353,8,0.5749998092651376,0.3249998092651376,1.2549998760223398,2.924999713897706,-3.700000286102294,0,-0.5177304959742093,-3.769243183960569,7.369999885559082,1.9090889386918124,7.5,-1.45000065565091,7.699999809265138,-0.5177304959742093
141,2001-08-21,6.949999809265138,7.199999809265138,6.949999809265138,7.199999809265138,41000.0,-0.014184450888546918,1.0,0.6250005960470134,37.20930129402482,52.189834355838094,0.5608105772467562,0.500838683174897,0.9766487047998824,1.3008426596700238,28.824725118970594,0.25,0.0873867346435313,-0.5110001802444453,-1.0150845504029107,-0.006915810085979857,-0.7630423653236784,-0.2589579951652121,1.232912193298339,0.0,-46.648864725005566,0.25204218507923276,8,0.6500000953674308,0.4250001907348624,1.142500400543212,2.9750001430511466,-3.559999704360963,1,-0.5582733787776311,1.2500011920940268,7.050000190734862,-3.769243183960569,7.369999885559082,1.9090889386918124,7.5,-0.5582733787776311
142,2001-08-22,7.0999999046325675,7.199999809265138,7.0,7.139999866485597,583300.0,0.02158274812719596,1.4999999999999833,0.15999984741211648,42.22222598982361,50.883159927640065,0.3977718612599608,0.3764395319738858,0.7863088066946995,1.1601310714832165,27.905214354707642,0.25,0.067600459508113,-0.36500008106231796,-0.8554349155021388,0.12543475337750287,-0.6102174982822284,-0.11978266384240754,1.0089373663330088,19.73684870965373,-22.96856598396695,0.24521741721991022,8,0.5000000000000009,0.27500009536743253,0.9600002765655526,2.8250000476837167,-3.899999856948851,2,-0.6197182980351823,1.0,6.949999809265138,1.2500011920940268,7.050000190734862,-3.769243183960569,7.369999885559082,-0.6197182980351823
143,2001-08-23,6.9099998474121085,7.139999866485597,6.8400001525878915,7.050000190734862,68900.0,-0.026760571798950195,-1.14285714285717,3.5000119209401683,37.65690234655719,49.14133410545933,0.5429724340329489,0.5738064806004521,0.929060977724272,1.3584090935799873,27.04291840774504,0.2999997138977051,0.022877019958208678,-0.5410001277923593,-1.0782406873401662,-0.0037595682445523693,-0.8096204075662623,-0.27237984801845627,1.1294011758514406,8.433698946821531,-28.939687786811426,0.2686202797739034,8,0.6350002288818368,0.4650001525878915,1.0825002193450937,3.0150001049041757,-3.8999998569488517,3,-0.633863961323054,1.4999999999999833,7.0999999046325675,1.0,6.949999809265138,1.2500011920940268,7.050000190734862,-0.633863961323054
144,2001-08-24,6.960000038146973,7.070000171661378,6.800000190734862,6.9000000953674325,257100.0,0.007235917776986733,-1.0769249109138954,-0.4285699688694155,33.777780791858916,46.7215808507855,0.44754341401081543,0.4989838656055037,0.8317421449114253,1.3260431770820684,27.664604360988154,0.26999998092651545,0.020231455428339373,-0.4589999437332155,-1.0338006336160008,0.11580074614956981,-0.7464002886746082,-0.17159959879182285,0.9834489154625237,24.61537558651012,-5.394312973820885,0.2874003449413925,8,0.565000057220459,0.41499996185302734,1.0225000381469727,2.9649999141693115,-3.930000066757202,4,-0.686781601320565,-1.14285714285717,6.9099998474121085,1.4999999999999833,7.0999999046325675,1.0,6.949999809265138,-0.686781601320565
145,2001-08-27,7.0,7.0,6.9000000953674325,6.9000000953674325,57000.0,0.0057471209243953325,-1.0000000000000178,1.6666666666666765,31.65137434073992,42.49581633424138,0.3415636861873059,0.4555628631946371,0.7468141539552509,1.3060850075180355,27.26508905087501,0.09999990463256747,-0.011767749966985264,-0.4019999742507938,-1.0060076796348252,0.20200773113323756,-0.7040038269428095,-0.09999612155877813,0.8291040773220333,50.0,25.80227042603748,0.3020038526920157,8,0.4450001716613752,0.375,0.942500114440918,2.884999990463257,-4.009999990463257,0,-0.5900000163487026,-1.0769249109138954,6.960000038146973,-1.14285714285717,6.9099998474121085,1.4999999999999833,7.0999999046325675,-0.5900000163487026
146,2001-08-28,6.809999942779541,6.960000038146973,6.800000190734862,6.9000000953674325,160100.0,-0.027142865317208442,-1.9090972143952945,-0.9000023841880816,34.15841899681486,39.465088231539234,0.40482680775130486,0.6264902071048697,0.8848834685866329,1.515225484197444,26.91339049689727,0.1999998092651376,-0.04941627117740488,-0.5595000267028807,-1.2178704611331792,0.09887040772741784,-0.8886852439180295,-0.23031480948773186,0.916193745883775,2.499940395298592,-22.498463641487287,0.3291852172151491,8,0.44500017166137695,0.565000057220459,1.132500171661377,3.075000047683716,-3.6099998950958248,1,-0.5080763681673033,-1.0000000000000178,7.0,-1.0769249109138954,6.960000038146973,-1.14285714285717,6.9099998474121085,-0.5080763681673033
147,2001-08-29,6.679999828338622,6.889999866485597,6.619999885559082,6.889999866485597,292700.0,-0.01908959112088604,1.5714279226706376,2.3333298012122206,28.43136934077262,37.343600956907814,0.4189848969723142,0.7292997123070144,0.9761681330388354,1.6628064442973356,26.661491044272832,0.26999998092651456,-0.1096746152129624,-0.6485001325607307,-1.3716009714225565,0.07460070630109428,-1.0100505519916432,-0.2869497131298182,0.9535745105318485,11.538450957754787,-11.975673506091024,0.36155041943091265,8,0.4650001525878915,0.6950001716613778,1.2625002861022958,3.2050001621246347,-2.80999994277954,2,-0.4925149413144073,-1.9090972143952945,6.809999942779541,-1.0000000000000178,7.0,-1.0769249109138954,6.960000038146973,-0.4925149413144073
148,2001-08-30,6.5999999046325675,6.75,6.480000019073486,6.690000057220459,770700.0,-0.01197603679070025,1.571427922670651,0.4285720773293497,27.488146303574425,34.75410125894614,0.3999535144761248,0.7824724809412817,1.0189485456057579,1.7612980353348897,26.482611579854066,0.26999998092651367,-0.23634211099071667,-0.6860000610351573,-1.475867543186001,0.10386742111568648,-1.0809338021105797,-0.291066319959735,0.9119454998405363,20.33895839394803,-2.1832244995610743,0.39493374107542195,8,0.36500000953674405,0.7650001049041757,0.87500023841858,2.875000000000001,-2.549999713897704,3,-0.5151515009208374,1.5714279226706376,6.679999828338622,-1.9090972143952945,6.809999942779541,-1.0000000000000178,7.0,-0.5151515009208374
149,2001-08-31,6.5999999046325675,6.739999771118164,6.550000190734862,6.5900001525878915,69700.0,0.0,-3.2222281091218643,-0.11110816767683247,23.880595244534362,32.9417905165223,0.3120589366881603,0.7500447889493085,0.9864420978208468,1.7703971460146741,26.665386226375066,0.18999958038330167,-0.33682714955978277,-0.6410000562667859,-1.480521297955316,0.19852118542174413,-1.060760677111051,-0.2212394354225209,0.7674731458845896,23.076901915509783,3.190276544944986,0.4197606208442651,8,0.24000000953674405,0.7650001049041757,0.8250000476837167,2.875000000000001,-2.649999856948851,4,-0.5439393887944566,1.571427922670651,6.5999999046325675,1.5714279226706376,6.679999828338622,-1.9090972143952945,6.809999942779541,-0.5439393887944566
150,2001-09-04,6.869999885559082,7.25,6.519999980926514,6.730000019073486,143100.0,0.04090908861028919,-1.6071431916587549,14.000333794289837,25.000005843591367,31.585202133140804,0.01546732742364565,0.4379147397243077,0.7005875670701229,1.5199406232968773,26.097444591244567,0.7300000190734863,-0.3856541296959346,-0.3300000667572025,-1.157195779963745,0.4971956464493399,-0.7435979233604737,0.08359778984606869,-0.3899998664855957,50.64933456444021,33.75006027431728,0.41359785660327136,9,-0.004999876022338867,0.49500012397766113,0.5550000667572021,2.6050000190734863,-2.690000057220459,1,-0.5589519618830112,-3.2222281091218643,6.5999999046325675,1.571427922670651,6.5999999046325675,1.5714279226706376,6.679999828338622,-0.5589519618830112
151,2001-09-05,7.0,7.050000190734862,6.789999961853027,6.800000190734862,189400.0,0.018922869957273436,-1.3636355754767202,1.4285714285714348,32.323241567088786,30.48531497505916,-0.11923301113204676,0.2581427257551514,0.5597851912354468,1.4200186081465969,25.9644109386444,0.26000022888183505,-0.43493684490938556,-0.15999994277954066,-0.9411192789436535,0.6211193933845722,-0.5505596108615975,0.23055972530251623,-0.5045999813079831,67.532466728222,50.2818699290114,0.3905596680820566,9,-0.13499999046325684,0.36500000953674316,0.41249990463256836,2.4749999046325684,-3.0299999713897705,2,-0.572857141494751,-1.6071431916587549,6.869999885559082,-3.2222281091218643,6.5999999046325675,1.571427922670651,6.5999999046325675,-0.572857141494751
152,2001-09-06,6.630000114440918,7.0,6.610000133514403,7.0,151400.0,-0.05285712650844032,1.1081080384459792,-1.8500011920940242,29.767449906606473,29.60870914839797,0.19789722869246518,0.5940159719153542,0.8889927087362111,1.8270323553593464,25.7150629806566,0.3899998664855966,-0.4454250029465001,-0.4889998435974121,-1.2918080926852689,0.31380840549044464,-0.8904039681413405,-0.08759571905348373,-0.11950809612274149,19.48053234844783,1.596977949860868,0.40140412454392843,9,0.2349998950958252,0.7349998950958252,0.7824997901916504,2.8449997901916504,-2.7000000476837163,3,-0.5173454008373634,-1.3636355754767202,7.0,-1.6071431916587549,6.869999885559082,-3.2222281091218643,6.5999999046325675,-0.5173454008373634
153,2001-09-07,6.6500000953674325,6.699999809265138,6.480000019073486,6.5999999046325675,363400.0,0.0030165883229702484,1.9333379957529366,-0.13513569243221013,32.352950113728,29.45039462860565,0.15325405960160854,0.5294929221793012,0.8446778005890918,1.838949798890071,25.69962517939516,0.21999979019165128,-0.4408073909437995,-0.4234998703002919,-1.2242173185067502,0.3772175779061664,-0.8238585944035206,-0.0231411461970632,0.5999999046325675,22.07793253311398,1.9886631851258372,0.4003587241032291,9,0.21499991416931064,0.7149999141693106,0.7624998092651358,2.6500000953674308,-2.0999999046325692,4,-0.41804513833691115,1.1081080384459792,6.630000114440918,-1.3636355754767202,7.0,-1.6071431916587549,6.869999885559082,-0.41804513833691115
154,2001-09-10,6.5,6.699999809265138,6.449999809265138,6.699999809265138,82000.0,-0.02255640499493028,1.5000023841880425,-3.9999809265863067,35.29411914701778,29.855144051525407,0.2583046279133132,0.62904793460139,0.9668291177815984,1.9966877270610972,25.73677850877376,0.25,-0.46571002818393303,-0.5209999561309813,-1.3278365048230656,0.28583659256110305,-0.9244182304770234,-0.11758168178493911,0.7346000003814694,6.250022351736358,-15.21867312684915,0.403418274346042,9,0.34999990463256836,0.8499999046325684,0.9124999046325684,2.8000001907348633,-0.9099998474121085,0,-0.37692304757925177,1.9333379957529366,6.6500000953674325,1.1081080384459792,6.630000114440918,-1.3636355754767202,7.0,-0.37692304757925177
155,2001-09-17,5.550000190734863,5.820000171661378,3.990000009536743,3.990000009536743,490300.0,-0.14615381681002104,-1.3461537814939837,-7.800008344658192,24.264715421157632,28.755843654230155,1.0962769435195359,1.4900500257494302,1.8825249490662177,2.951055453751973,26.905609593614123,2.509999990463257,-0.48863683467445895,-1.36599977016449,-2.3543401049111115,-0.3776594354178684,-1.8601699375378002,-0.8718296027911796,1.6532158020019532,50.98039505956219,25.689136638939544,0.4941701673733107,9,0.0699998140335083,0.5699998140335083,1.7149999141693115,3.734999656677246,-0.7000002861022949,0,-0.2882883041557688,1.5000023841880425,6.5,1.9333379957529366,6.6500000953674325,1.1081080384459792,6.630000114440918,-0.2882883041557688
156,2001-09-18,5.050000190734863,5.739999771118164,4.449999809265137,5.679999828338622,606200.0,-0.09009008699399634,2.4400020853691644,-0.4038458746331061,16.61238437670326,27.442623102666893,1.4755345480938287,1.8618323259463434,2.3365455912301236,3.4685273882525767,29.18629589610542,1.2899999618530273,-0.524719073715648,-1.723999786376953,-2.9178329185385596,-0.5301666542153463,-2.320916352457756,-1.12708322029615,1.9604228430099484,35.2159529753015,8.841143681589276,0.5969165660808031,9,0.5699998140335083,1.0699998140335083,2.2024998664855957,4.224999904632568,-0.40000009536743164,1,-0.17227729297761474,-1.3461537814939837,5.550000190734863,1.5000023841880425,6.5,1.9333379957529366,6.6500000953674325,-0.17227729297761474
157,2001-09-19,4.480000019073486,4.900000095367432,3.2999999523162837,4.860000133514403,892600.0,-0.11287131685799634,5.956521784200108,0.6031751317925675,14.782614104012751,26.030897302715598,1.9005048151128543,2.295943575026798,2.853317345095067,4.044878775391986,31.78472353800956,1.7500002384185795,-0.5820094390577601,-2.1329999685287477,-3.6308172250557202,-0.6351827120017761,-2.8819085967922335,-1.384091340265262,2.349197633218841,34.70588577659912,5.811246313304185,0.7489086282634859,9,0.7949999570846558,1.2949999570846558,2.8300000429153442,4.795000076293945,-0.4200000762939453,2,-0.11383928310088054,2.4400020853691644,5.050000190734863,-1.3461537814939837,5.550000190734863,1.5000023841880425,6.5,-0.11383928310088054
158,2001-09-20,3.849999904632568,4.5,3.75,4.0,758900.0,-0.14062502494614038,-3.285715453479073,0.3947369741930809,11.414392411876577,24.64576365464251,2.3461134205690226,2.781060689036187,3.4229604463135295,4.650806357060727,34.063330149939034,0.75,-0.6613936068633652,-2.5805000782012946,-4.463258074107134,-0.6977420822954534,-3.521879076154215,-1.639121080248374,2.6968619316616764,16.176469866379698,-12.711732764405554,0.9413789979529206,9,1.4250000715255742,1.9250000715255742,3.4600001573562627,5.375,0.4000000953674321,3,0.020779263404233417,5.956521784200108,4.480000019073486,2.4400020853691644,5.050000190734863,-1.3461537814939837,5.550000190734863,0.020779263404233417
159,2001-09-21,3.7000000476837163,3.920000076293945,3.4500000476837163,3.509999990463257,402600.0,-0.03896100276999026,-2.0322588087990345,-1.2666662428116837,10.144929122016734,22.995199574467556,2.281401531851715,2.7847937888971424,3.511550121155041,4.780886208139867,36.44832782328481,0.4700000286102286,-0.7319271246487222,-2.546999943256378,-4.734871719836198,-0.35912816667655845,-3.640935831546288,-1.4530640549664677,2.5871128378922914,15.87301827582324,-9.91735574887589,1.0939358882899097,9,1.4750000238418566,2.074999928474426,3.6100000143051143,4.830000162124634,0.5099999904632573,4,0.22972976543156154,-3.285715453479073,3.849999904632568,5.956521784200108,4.480000019073486,2.4400020853691644,5.050000190734863,0.22972976543156154
160,2001-09-24,3.400000095367432,4.150000095367432,3.25,4.150000095367432,563000.0,-0.08108106714865881,1.4000002543131511,-3.947367232262279,9.882354736328168,20.50176770438304,2.2768541108903544,2.9484951949640084,3.748933881036202,5.046245715641627,38.0351389831264,0.9000000953674316,-0.8121572990186676,-2.6644998908042905,-5.157930960669152,-0.17106882093943065,-3.9112154257367204,-1.4177843558718606,2.6481437555477974,6.0241007692973705,-21.774132454460194,1.24671553493243,9,1.724999904632568,2.349999904632568,3.9724999666213985,5.114999771118164,0.779999732971191,0,0.6441176458213569,-2.0322588087990345,3.7000000476837163,-3.285715453479073,3.849999904632568,5.956521784200108,4.480000019073486,0.6441176458213569
161,2001-09-25,3.0699999332427983,3.539999961853028,2.940000057220459,3.0999999046325684,497200.0,-0.09705886849069967,-3.1379343230180234,0.039999961853026775,9.438203860527196,18.24296258815201,2.2247103730710482,3.1335712629232275,4.007323662923017,5.340133181951895,39.67344074783667,0.5999999046325688,-0.9088803390929279,-2.8005000591278075,-5.590025336763166,-0.010974781492449903,-4.195262697945486,-1.4057374203101287,2.698329532580908,6.632646606744154,-22.263048820625187,1.3947626388176788,9,1.7499999999999996,2.525000095367431,4.355000138282776,5.444999933242798,1.2900002002716051,1,0.5798045635491531,1.4000002543131511,3.400000095367432,-2.0322588087990345,3.7000000476837163,-3.285715453479073,3.849999904632568,0.5798045635491531
162,2001-09-26,2.700000047683716,3.4800000190734863,2.400000095367432,3.0,576200.0,-0.12052113798199882,-1.4000002119276609,10.000007947293698,8.860761085420222,15.63271936278448,2.2111392054248933,3.3276426491175464,4.303161075369892,5.671502217191813,41.491608348180634,1.0799999237060542,-1.055569809935914,-2.950499951839447,-6.012466759804939,0.11146685612604523,-4.481483355822193,-1.4195165478567011,2.728929889107601,14.285712663819098,-15.044117558053724,1.5309834039827461,9,1.8499999046325692,2.5450000762939444,4.899999976158142,5.81499981880188,1.8900001049041757,2,0.7222222271279541,-3.1379343230180234,3.0699999332427983,1.4000002543131511,3.400000095367432,-2.0322588087990345,3.7000000476837163,0.7222222271279541
163,2001-09-27,2.5299999713897705,2.690000057220459,2.450000047683716,2.6800000667572017,257600.0,-0.06296299010801332,1.823528256796329,0.5000003973643602,8.553972891079695,12.66159200101358,1.9391833461965753,3.323054144430408,4.4012970289087665,5.8054825001745645,43.10172600682612,0.25,-1.2604791906341317,-2.901500034332275,-6.201460292312801,0.3984602236482506,-4.551480163322538,-1.251519905342012,2.4748797876022026,7.428564344133626,-21.754827085134014,1.649980128990263,9,1.5800001621246347,2.5250000953674316,5.070000052452087,5.984999895095825,2.4599997997283936,3,0.6047430785342327,-1.4000002119276609,2.700000047683716,-3.1379343230180234,3.0699999332427983,1.4000002543131511,3.400000095367432,0.6047430785342327
164,2001-09-28,2.1800000667572017,2.799999952316284,2.1800000667572017,2.6600000858306885,1098100.0,-0.13833988481838133,-1.5833327538437514,3.199998092652592,3.0060139294740793,10.299514057493186,1.801382645842652,3.474738919731321,4.677752645623682,6.113069911888504,44.767021937372974,0.6199998855590825,-1.4627069610613663,-3.012499940395356,-6.531464309962146,0.5064644291714346,-4.77198212517875,-1.2530177556119608,2.460196539327336,0.0,-25.374724329413382,1.7594821847833952,9,1.7799998521804814,2.745000004768372,5.417499899864197,6.3349997997283936,3.149999856948853,4,0.9495412247037078,1.823528256796329,2.5299999713897705,-1.4000002119276609,2.700000047683716,-3.1379343230180234,3.0699999332427983,0.9495412247037078
165,2001-10-01,2.869999885559082,3.130000114440918,2.1400001049041752,2.4300000667572017,884500.0,0.31651366865702446,1.0624994256845768,-0.9166662527455389,12.79278984376323,9.875114664944295,0.7724806971911162,2.592378043896118,3.9174862841477927,5.385037695930038,46.227414081139734,0.9900000095367427,-1.6867209766288882,-2.1160001158714294,-5.672872756304075,1.4408725245612168,-3.8944364360877524,-0.3375637956551065,1.3765652742330818,52.14284680327482,30.774742698598388,1.7784363202163231,10,0.6500002145767212,1.9250000715255746,4.720000147819519,5.619999885559082,2.630000114440918,0,0.46689902648789006,-1.5833327538437514,2.1800000667572017,1.823528256796329,2.5299999713897705,-1.4000002119276609,2.700000047683716,0.46689902648789006
166,2001-10-02,3.3499999046325684,3.7999999523162837,3.25,3.259999990463257,695600.0,0.16724740007436667,-9.000008669774774,0.20454534371032543,21.024732347757535,10.568683358693715,0.02902870092005605,1.9393017731998228,3.3690919606545524,4.871007049722678,47.04206517726723,0.9300000667572017,-1.9267454274004194,-1.4630000948905941,-4.982713590219731,2.056713400438542,-3.222856842555162,0.296856652773974,0.5173835452797575,72.89156090072825,49.16617395220019,1.7598567476645681,10,-0.029999852180480957,1.345000147819519,4.150000095367432,4.960000038146973,1.5599999427795401,1,0.24776117830877675,1.0624994256845768,2.869999885559082,-1.5833327538437514,2.1800000667572017,1.823528256796329,2.5299999713897705,0.24776117830877675
167,2001-10-03,3.390000104904175,3.539999961853028,3.150000095367432,3.539999961853028,582400.0,0.011940358629948689,4.200003178917389,-1.6666666666666716,21.302817322637466,11.667397237667146,-0.20321857561416934,1.7288229753934221,3.2603968771956247,4.793669909183475,47.58932921919422,0.3899998664855957,-2.0657973985941256,-1.2584999084472654,-4.717823088492398,2.200823271597868,-2.9881614984698324,0.47116168157530147,0.40999984741210893,75.30121174099584,49.245497222682665,1.7296615900225667,10,-0.24500000476837158,1.3049999475479126,4.097499847412109,4.595000028610229,1.6600000858306885,2,0.28613569280041284,-9.000008669774774,3.3499999046325684,1.0624994256845768,2.869999885559082,-1.5833327538437514,2.1800000667572017,0.28613569280041284
168,2001-10-04,3.2000000476837163,3.4800000190734863,3.1700000762939453,3.4100000858306885,526300.0,-0.05604721278491798,-1.2962960346572336,1.4000015894587028,21.15384671494421,12.890610303547977,-0.1286457975367079,1.7402677416936885,3.3800121677053405,4.93367213202052,47.91794900090805,0.309999942779541,-2.148812264418054,-1.2784999728202817,-4.667480738012237,2.110480792371674,-2.9729903554162598,0.41599040977569635,0.5999999046325675,63.85542410934857,33.83644653701211,1.6944903825959778,10,-0.05499994754791304,1.4950000047683711,4.287499904632568,4.7200000286102295,1.7499997615814205,3,0.43437502630986247,4.200003178917389,3.390000104904175,-9.000008669774774,3.3499999046325684,1.0624994256845768,2.869999885559082,0.43437502630986247
169,2001-10-05,3.009999990463257,3.3399999141693115,3.0,3.3299999237060547,480600.0,-0.05937501699663683,1.0,1.5238089291147665,24.395160699160527,14.503144299418238,-0.052316954264552074,1.7365581491298272,3.5027384241934314,5.077650434048081,48.316272513521,0.3399999141693115,-2.182915159548119,-1.2890000343322754,-4.583843887774238,2.0058438191096877,-2.9364219610532567,0.3584218923887059,0.529999971389771,52.40963647770126,24.007672385549675,1.6474219267209815,10,-0.039999961853027344,1.6850000619888306,4.450000047683716,4.819999933242798,1.7400000095367432,4,0.6578072381821416,-1.2962960346572336,3.2000000476837163,4.200003178917389,3.390000104904175,-9.000008669774774,3.3499999046325684,0.6578072381821416
170,2001-10-08,3.0299999713897705,3.5,2.9800000190734863,3.490000009536743,202100.0,0.006644511956771071,1.1666665010982156,1.437500419095246,27.455355990583115,16.505050091646673,-0.14563608995178168,1.4905456429662642,3.413665246215327,5.015429221988713,50.56446792626831,0.5199999809265137,-2.1341834809637548,-1.0770000576972958,-4.183157676385391,2.0291575609907992,-2.630078867041343,0.47607875164675173,-0.8899998664855953,6.097555656931922,-20.556717745036913,1.5530788093440475,10,-0.059999942779541016,1.665000081062317,4.420000076293945,4.7850000858306885,0.8600001335144043,0,0.7590758990209967,1.0,3.009999990463257,-1.2962960346572336,3.2000000476837163,4.200003178917389,3.390000104904175,0.7590758990209967
171,2001-10-09,2.990000009536743,3.0899999141693115,2.9300000667572017,3.0499999523162837,160400.0,-0.013201307666904194,1.285714285714292,0.13043464739968183,31.13924061329466,18.980436705854945,-0.13206562043796577,1.280368178996154,3.383025454862933,5.013983762426053,52.951169130924356,0.15999984741210982,-2.066171593320215,-0.9165000200271605,-3.7413244556871845,1.908324415632864,-2.328912237857173,0.495912197802852,-0.8227999067306513,9.836057884914219,-15.147069711350255,1.4124122178300123,10,-0.019999980926513672,1.7050000429153442,4.420000076293944,4.825000047683716,0.07999992370605513,1,0.8394648770760855,1.1666665010982156,3.0299999713897705,1.0,3.009999990463257,-1.2962960346572336,3.2000000476837163,0.8394648770760855
172,2001-10-10,3.2000000476837163,3.509999990463257,3.0499999523162837,3.400000095367432,275800.0,0.07023412624654468,1.1904772176768212,3.3333373069801326,40.79320308474472,22.562573394039948,-0.2946696068208481,0.8434708269030646,3.1152974707323264,4.756951827338618,54.72447640979481,0.5199999809265137,-1.9641355242103984,-0.5349999785423276,-3.0646848633330364,1.9946849062483816,-1.7998424209376824,0.7298424638530272,-1.0061439469337463,46.55172697287301,19.60965729787955,1.2648424423953546,10,-0.23000001907348677,1.4950000047683711,4.115000009536743,4.615000009536743,0.8100001811981206,2,0.5343749294523155,1.285714285714292,2.990000009536743,1.1666665010982156,3.0299999713897705,1.0,3.009999990463257,0.5343749294523155
173,2001-10-11,3.869999885559082,4.050000190734863,3.2100000381469727,3.220000028610229,291100.0,0.20937494621612185,-1.5074637488021243,-3.249998509884238,52.0987634552704,28.01732334135065,-0.843281138899739,-0.047936045571558505,2.3886844692884948,4.033758336463402,55.941555411343046,0.850000143051147,-1.8043251048043922,0.2739998698234558,-1.8550612614443143,2.403061001091226,-0.7905306958104292,1.3385304354573409,-1.6234980292205807,83.92854595975282,53.29010236237397,1.064530565633885,10,-0.774999737739563,0.8250001668930054,3.390000104904175,3.945000171661377,0.7800002098083496,3,0.30490964859687897,1.1904772176768212,3.2000000476837163,1.285714285714292,2.990000009536743,1.1666665010982156,3.0299999713897705,0.30490964859687897
174,2001-10-12,4.050000190734863,4.150000095367432,3.75,3.869999885559082,142000.0,0.046511708139179264,1.1052630258069212,0.27692360736926297,58.26972067293971,33.070315655703595,-0.8159301223326154,-0.443640964801459,2.1397778362919926,3.795801880949665,57.0959197137745,0.40000009536743164,-1.584090704130256,0.5765001654624937,-1.0780983054809035,2.2310986364058905,-0.25079907000920443,1.4037994009341919,-1.6952884343325803,91.80328669774838,55.65325518861714,0.8272992354716984,10,-0.5100001096725464,0.6449998617172241,3.114999771118164,3.740000009536743,0.5299997329711914,4,0.22222211756660948,-1.5074637488021243,3.869999885559082,1.1904772176768212,3.2000000476837163,1.285714285714292,2.990000009536743,0.22222211756660948
175,2001-10-15,3.9500000476837163,4.1599998474121085,3.849999904632568,4.1599998474121085,147100.0,-0.024691392183120442,1.952383223036273,-1.1666635760606885,61.89189251885085,37.611111230269515,-0.61085955020364,-0.4950355559521431,2.176670793405479,3.823423263203091,55.43694956463232,0.30999994277954057,-1.3283352216371433,0.5565000295639044,-0.8039376543825942,1.916937713510403,-0.1237188124093449,1.2367188715371538,-1.4516652241642212,82.92684250589224,41.264995900732956,0.6802188419732494,10,-0.4050000905990614,0.7450000047683711,3.152499914169311,3.7399997711181636,0.600000143051147,0,0.20253163105286665,1.1052630258069212,4.050000190734863,-1.5074637488021243,3.869999885559082,1.1904772176768212,3.2000000476837163,0.20253163105286665
176,2001-10-16,4.179999828338623,4.199999809265137,4.0,4.0900001525878915,182900.0,0.05822779186794658,2.0769287199821003,-0.42857029324377716,70.78651271524392,43.109299607225786,-0.7942681693100528,-0.8364401974689457,1.8810667640496321,3.5202103099583253,53.660807110960704,0.24999976158142045,-0.9827324422684631,0.829999828338623,-0.3512572972521557,2.0112569539294016,0.23937126554323385,1.420628391134012,-1.5154985024298666,98.26087100744716,50.941128955125606,0.5906285627953892,10,-0.6149998903274536,0.415000319480896,2.93500018119812,3.509999990463257,0.19000005722045898,1,-0.06937792711577961,1.952383223036273,3.9500000476837163,1.1052630258069212,4.050000190734863,-1.5074637488021243,3.869999885559082,-0.06937792711577961
177,2001-10-17,3.9700000286102295,4.449999809265137,3.7999999523162837,4.199999809265137,188700.0,-0.050239188601081786,-1.2807015195630813,-2.555562325490242,70.0000013245477,48.53665011940395,-0.5513205219211081,-0.7026316470212324,2.020379965950865,3.640662096158712,50.99727949569643,0.649999856948853,-0.7089326420816033,0.6455000281333922,-0.45210452892540864,1.7431045851921931,0.09669774960399158,1.194302306662793,-1.1212388846987076,61.29033312465295,8.555958308017672,0.5488022785294006,10,-0.28000009059906006,0.6000000238418579,3.1449999809265137,3.7199997901916504,0.2799999713897705,2,-0.22670027427745199,2.0769287199821003,4.179999828338623,1.952383223036273,3.9500000476837163,1.1052630258069212,4.050000190734863,-0.22670027427745199
178,2001-10-18,3.9300000667572017,4.25,3.740000009536743,3.849999904632568,99000.0,-0.01007555706921004,-2.4000004768372443,-0.34782712356002815,76.59574498922406,54.33671504052212,-0.44352135023639017,-0.6917999140909337,1.9893830246081534,3.5880562815178725,48.22411385736006,0.5099999904632568,-0.511895824726575,0.6015000581741328,-0.5047173047973508,1.7077174211456163,0.048391376688390775,1.1546087396598748,-0.8570655096961737,26.760578987929573,-31.295835588395764,0.5531086814857418,10,-0.24000012874603227,0.48999989032745495,3.1849999427795415,3.759999752044678,0.0699999332427983,3,0.020356275003996727,-1.2807015195630813,3.9700000286102295,2.0769287199821003,4.179999828338623,1.952383223036273,3.9500000476837163,0.020356275003996727
179,2001-10-19,4.550000190734863,4.78000020980835,3.910000085830689,3.910000085830689,124000.0,0.15776084311602778,-1.718749941792351,7.999985098868999,76.0869590971489,59.74022649680721,-0.9187120009835033,-1.3121286093344589,1.3025147484949748,2.8790735197838586,44.97049904007057,0.8700001239776607,-0.2933804632808572,1.1790001749992371,-0.04622422644073865,2.4042245764392134,0.566387974279249,1.7916123757192253,-1.28427649836526,77.88461780936008,18.29199426377766,0.6126122007199881,10,-0.6950000524520874,-0.13000023365020663,2.56499981880188,3.1399996280670166,-0.38000011444091886,4,0.021978000096834593,-2.4000004768372443,3.9300000667572017,-1.2807015195630813,3.9700000286102295,2.0769287199821003,4.179999828338623,0.021978000096834593
180,2001-10-22,5.5900001525878915,5.789999961853027,4.789999961853027,4.789999961853027,610400.0,0.2285714106058223,-1.4999994039536944,1.2500000931322444,79.62963126487357,65.12804768031597,-1.7404100551214547,-2.297437742011735,0.2002276416310229,1.7624203137835837,42.63734316500124,1.239999771118164,-0.01794079511701696,2.1095001339912423,0.5324345009980389,3.686565766984445,1.3209673174946408,2.8980329504878437,-2.081992217428089,90.24391151623408,30.997849990422054,0.7885328164966015,10,-1.1700001955032358,-1.6100000143051147,1.5099997520446768,2.0849995613098136,-1.260000228881836,0,-0.18067982134387905,-1.718749941792351,4.550000190734863,-2.4000004768372443,3.9300000667572017,-1.2807015195630813,3.9700000286102295,-0.18067982134387905
181,2001-10-23,4.849999904632568,5.6500000953674325,4.650000095367432,5.489999771118164,998500.0,-0.13237928940176147,1.0833322157468412,-0.7999996423722158,66.29463968541947,67.9615406359465,-0.7921225778391658,-1.4938367147077694,0.8645114754165277,2.4431997458656234,39.92421746402682,1.0000000000000009,0.2247985711107301,1.2804998874664308,-0.3967469590066619,2.9577467339395236,0.44187646422988447,2.119123310702977,-0.9399998188018794,54.146337605600536,-2.942084144508783,0.8386234232365465,10,-0.34999990463256836,-0.8849998712539673,1.0200001001358032,1.3000003099441537,-0.5999999046325684,1,-0.06185561232921977,-1.4999994039536944,5.5900001525878915,-1.718749941792351,4.550000190734863,-2.4000004768372443,3.9300000667572017,-0.06185561232921977
182,2001-10-24,4.650000095367432,4.900000095367432,4.5900001525878915,4.789999961853027,302200.0,-0.041237074886146474,-1.3846172186062131,0.21874983701851544,66.14699381518842,69.52245512038184,-0.40768213727622804,-1.2018782722142416,0.9961930314988532,2.585407955403161,36.764921619448515,0.3099999427795401,0.44605657448880365,0.9830000758171082,-0.708079983091582,2.6740801347257985,0.13746004636276332,1.8285401052714532,-0.40160003185272153,44.39024912183457,-11.353003590512543,0.845540029454345,10,0.11499989032745361,-0.6850000619888306,1.21999990940094,1.475000023841858,-0.6500000953674316,2,-0.06021509764855704,1.0833322157468412,4.849999904632568,-1.4999994039536944,5.5900001525878915,-1.718749941792351,4.550000190734863,-0.06021509764855704
183,2001-10-25,4.059999942779541,4.619999885559082,4.0399999618530265,4.599999904632568,233300.0,-0.12688175064247398,1.000000000000003,3.8571462631258067,60.73619560113343,69.79650789018113,0.2370300786860744,-0.5179318781944602,1.5060643275730916,3.1247759754843365,33.10879699954449,0.6100001335144052,0.6391651692652558,0.3164999246597291,-1.2945445695673365,1.9275444188867947,-0.4890223224538035,1.1220221717732621,1.7300000190734863,7.97871632131266,-46.195693529419735,0.8055222471135329,10,0.7050000429153442,-0.09499990940093994,1.465000033378601,1.715000033378601,-0.1499998569488521,3,0.04679804430991741,-1.3846172186062131,4.650000095367432,1.0833322157468412,4.849999904632568,-1.4999994039536944,5.5900001525878915,0.04679804430991741
184,2001-10-26,4.25,4.489999771118164,4.0,4.199999809265137,116700.0,0.04679804430991741,-1.1777776835876819,-0.0925929523463039,62.05533581938878,69.81466825690757,0.08759502814003817,-0.574348483167292,1.2368135188808846,2.872759237869726,29.10776922808137,0.48999977111816406,0.7830655266468334,0.4029999852180479,-1.0425901051023363,1.8485900755384321,-0.31979505994214463,1.12579503037824,1.5049999618530272,13.966480744569251,-44.37716344155975,0.7227950451601922,10,0.5149999856948853,-0.2849999666213989,1.274999976158142,1.524999976158142,-0.2799999713897705,4,-0.05882352941176472,1.000000000000003,4.059999942779541,-1.3846172186062131,4.650000095367432,1.0833322157468412,4.849999904632568,-0.05882352941176472
185,2001-10-29,4.2100000381469735,4.349999904632568,4.1599998474121085,4.329999923706056,55700.0,-0.009411755730123872,1.3750029802351185,-2.399988555951859,62.055335819388795,68.84453749070146,0.18813938321540302,-0.45198531251580265,1.1922401583583975,2.8490819554321165,25.735458420831016,0.19000005722045987,0.8337951236476511,0.2960000157356273,-1.0815401728361378,1.6735402043073924,-0.3927700785502548,0.9847701100215098,1.4747999252319328,12.727274303593866,-49.614421115760685,0.6887700942858824,10,0.5549999475479117,-0.24500000476837247,1.2649999856948844,1.5649999380111685,0.13999986648559481,0,-0.009501178501327256,-1.1777776835876819,4.25,1.000000000000003,4.059999942779541,-1.3846172186062131,4.650000095367432,-0.009501178501327256
186,2001-10-30,4.179999828338623,4.440000057220459,4.150000095367432,4.1599998474121085,82200.0,-0.0071259405074862725,-13.500184776777731,-0.16666666666667407,60.04098063313319,67.73797963609984,0.24377515485163492,-0.3758872867150034,1.127837628348348,2.8129873014968547,23.738217987945752,0.28999996185302734,0.8439499784025184,0.2244998097419737,-1.131337114398696,1.5803367338826435,-0.4534186523283612,0.9024182718123086,1.4374081365051268,19.99997880723966,-42.50744136207285,0.6779184620703349,10,0.5850001573562622,-0.21499979496002197,1.257500171661377,1.570000171661377,0.0,1,0.035885191752998535,1.3750029802351185,4.2100000381469735,-1.1777776835876819,4.25,1.000000000000003,4.059999942779541,0.035885191752998535
187,2001-10-31,4.360000133514403,4.699999809265137,4.360000133514403,4.429999828338623,57700.0,0.04306227573394983,-8.714318801089696,-3.499988079059565,55.58086738509393,65.40299323564093,0.13959395473659608,-0.5054039288763637,0.8597050294870465,2.565671096496784,21.693753035278885,0.5199999809265137,0.8543225188209513,0.3560001134872426,-0.9839669380249987,1.6959671649994839,-0.31398341226887805,1.0259836392433632,1.1927115127355963,51.42860451524027,-8.023464812556249,0.6699835257561206,10,0.4899998903274545,-0.39500010013580233,0.8474998474121103,1.234999895095826,-0.3099999427795401,2,-0.025229387648146084,-13.500184776777731,4.179999828338623,1.3750029802351185,4.2100000381469735,-1.1777776835876819,4.25,-0.025229387648146084
188,2001-11-01,4.5900001525878915,4.599999904632568,4.199999809265137,4.349999904632568,158700.0,0.052752296337224,2.076926744904715,-3.4285899182561,56.081079920046015,63.1801177715184,0.014595296230972998,-0.6597552799040072,0.548875818138046,2.274597720323043,19.434319732166138,0.40000009536743164,0.8178038600612147,0.5165001273155223,-0.7916971663643357,1.8246974209953803,-0.13759851952440716,1.1705987741554513,0.9006030278121084,84.28575905003126,27.731002006056258,0.6540986468399291,11,0.30499982833862216,-0.6250001192092904,0.30749988555908114,0.7349998950958243,-0.6500000953674325,3,-0.1285403339813057,-8.714318801089696,4.360000133514403,-13.500184776777731,4.179999828338623,1.3750029802351185,4.2100000381469735,-0.1285403339813057
189,2001-11-02,4.989999771118164,5.300000190734863,4.4099998474121085,4.4099998474121085,294300.0,0.08714588349299901,-2.0689671048088147,2.4166638520057884,60.970461195590694,61.10687665270919,-0.3536128981774773,-0.9526557558715281,0.07521944843256101,1.8208191870933277,17.25923752996606,0.8900003433227548,0.8116523890682998,0.8174997568130493,-0.4508995875481361,2.0858991011742347,0.18330008463245662,1.451699428993642,0.44097928206583603,73.04344400791965,19.00564552732817,0.6341996721805927,11,-0.16499972343444824,-1.024999737739563,-0.40749967098236084,0.33500027656555176,-1.0399997234344478,4,-0.21643281259018332,2.076926744904715,4.5900001525878915,-8.714318801089696,4.360000133514403,-13.500184776777731,4.179999828338623,-0.21643281259018332
190,2001-11-05,5.329999923706055,5.5,5.010000228881836,5.260000228881836,70100.0,0.06813630624910894,1.390243675508704,0.12068914488287873,61.855670153771605,60.61365781585942,-0.8206754011494324,-1.1715782225660902,-0.32568914158730333,1.4324630171235642,15.424395646298203,0.5100002288818359,0.8027219106121657,1.042499911785126,-0.206666122676884,2.291665946247136,0.4179168945541214,1.6670829290161309,-1.3299999237060547,87.40740086643083,37.353980672665315,0.624583017231005,11,-0.5799999237060547,-1.3649998903274536,-0.8874999284744263,-0.11499989032745361,-1.4299998283386226,0,-0.2551594586422039,-2.0689671048088147,4.989999771118164,2.076926744904715,4.5900001525878915,-8.714318801089696,4.360000133514403,-0.2551594586422039
191,2001-11-06,5.5,5.5,5.1599998474121085,5.1599998474121085,99000.0,0.03189494910456592,1.0000000000000053,4.857166212534072,65.90436343115515,60.58669888430017,-0.9932248440380151,-1.2057112937453125,-0.5526542352019508,1.2152432310987944,13.441658411031831,0.3400001525878915,0.7592528168694654,1.0869999885559078,-0.11682024021169113,2.2908202173235064,0.48508987417210836,1.6889101029397073,-1.4699999999999998,100.0,49.24601571207985,0.6019101143837993,11,-0.75,-1.1399999856948853,-1.3424999713897705,-0.3049999475479126,-1.6099998950958252,1,-0.20909092643044214,1.390243675508704,5.329999923706055,-2.0689671048088147,4.989999771118164,2.076926744904715,4.5900001525878915,-0.20909092643044214
192,2001-11-07,4.9099998474121085,5.0900001525878915,4.559999942779541,4.889999866485597,89600.0,-0.10727275501598033,1.7894704480630947,0.05882344691401811,59.141787551020336,60.4095424342876,-0.4050617746295311,-0.5070293613746122,-0.032485139750483505,1.760180986373629,11.90606205409913,0.940000057220459,0.5830168896335985,0.41149984598159683,-0.6658316418079862,1.4888313337711803,-0.1271658979131951,0.9501655898763888,-0.8505998474121084,54.61537953664632,0.7922534902199061,0.5386657438947917,11,-0.1599998474121085,-0.5499998331069937,-0.9024997949600211,0.2850002050399789,-1.0499999523162833,2,-0.14867617958445423,1.0000000000000053,5.5,1.390243675508704,5.329999923706055,-2.0689671048088147,4.989999771118164,-0.14867617958445423
193,2001-11-08,5.050000190734863,5.050000190734863,4.889999866485597,5.010000228881836,37300.0,0.02851330909848082,7.000023841880603,2.0000000000001776,55.122949698381014,59.639277309731185,-0.435678593990132,-0.5840383089299426,-0.2360042822602768,1.5735588025274119,11.352197572113235,0.1600003242492667,0.5054047086007021,0.49250017404556257,-0.5690354481259412,1.5540357962170663,-0.03826763704018976,1.023267985131315,-0.9617881907348629,58.71561960824118,7.608277910384466,0.530767811085752,11,-0.22500014305114746,-0.6900001764297485,-1.130000114440918,0.14499986171722412,-1.0,3,-0.19801979450113294,1.7894704480630947,4.9099998474121085,1.0000000000000053,5.5,1.390243675508704,5.329999923706055,-0.19801979450113294
194,2001-11-09,4.949999809265137,5.099999904632568,4.9099998474121085,4.989999771118164,35000.0,-0.01980205498867016,-2.1666706403134093,-1.0,41.87817129872239,57.39737014076825,-0.2524934316942957,-0.43548250095041574,-0.2036062353914243,1.6260422071425635,10.97918746913297,0.19000005722045987,0.4378624164000824,0.34749981164932287,-0.6996592487633837,1.3946588720620299,-0.17607971855703042,0.8710793418556761,-0.833552049265136,41.48934497289384,-4.474674908708373,0.5235795302063535,11,-0.1249997615814209,-0.589999794960022,-1.0299997329711914,0.24500024318695068,-0.8999996185302734,4,-0.2040403618105633,7.000023841880603,5.050000190734863,1.7894704480630947,4.9099998474121085,1.0000000000000053,5.5,-0.2040403618105633
195,2001-11-12,4.75,5.0,4.599999904632568,4.920000076293945,50100.0,-0.04040400342860384,1.424243562696876,4.250005960470162,48.52941362090532,56.11830713940961,0.035940281827417486,-0.18179650025438043,-0.07621610529337097,1.7783166945065343,10.407026450002151,0.40000009536743164,0.43532401258867903,0.1075000047683714,-0.8948734978876374,1.1098735074243797,-0.39368674655963254,0.6086867560963753,-0.6058811951999994,20.212770814321143,-23.695238488119895,0.5011867513280042,11,0.09999990463256836,-0.38999998569488525,-0.9174999594688416,0.4450000524520874,-0.9000000953674321,0,-0.1684210425929018,-2.1666706403134093,4.949999809265137,7.000023841880603,5.050000190734863,1.7894704480630947,4.9099998474121085,-0.1684210425929018
196,2001-11-13,3.890000104904175,4.980000019073486,3.880000114440918,4.980000019073486,221500.0,-0.18105260949385793,1.018348607799438,6.4117613234749635,40.64039682236277,54.458254854661696,0.9504250127578153,0.6907800318996102,0.7058089892781432,2.583189822124708,10.144081465112572,1.0999999046325684,0.38897839511121557,-0.737999904155731,-1.7762899683848001,0.3002901600733381,-1.257144936270266,-0.21885487204119602,1.6099998950958252,0.8196714904095133,-41.249922780618334,0.5191450321145347,11,0.7999999523162842,0.46999990940093994,-0.05750006437301636,1.3049999475479126,0.6099998950958252,1,0.00257069156647316,1.424243562696876,4.75,-2.1666706403134093,4.949999809265137,7.000023841880603,5.050000190734863,0.00257069156647316
197,2001-11-14,3.0699999332427983,4.239999771118163,2.9500000476837163,4.239999771118163,772500.0,-0.21079695361128437,1.2051280379269003,1.0733944311977504,38.46154145406062,52.50052835844109,1.752488021606902,1.517711165888588,1.4408891487376727,3.3505592219287377,10.747752713424047,1.289999723434447,0.3239398575381518,-1.5130000710487361,-2.7334072486920777,-0.2925928934053945,-2.123203659870407,-0.9027964822270653,2.3976000690460197,5.581390397363957,-39.11504530312627,0.6102035888216709,11,1.1550000905990596,1.3000000715255733,0.7625001072883602,2.125000119209289,1.9300000667572017,2,0.2671010389225714,1.018348607799438,3.890000104904175,1.424243562696876,4.75,-2.1666706403134093,4.949999809265137,0.2671010389225714
198,2001-11-15,4.010000228881837,4.2100000381469735,3.4200000762939453,3.5,907400.0,0.30618902803887993,-1.3582085728194306,-0.43589769192443684,47.61905054746852,51.01703828642752,0.8063600045386856,0.6155722942610868,0.4277198909955784,2.364456598039337,11.285764748287106,1.1400001049041752,0.29752785143741,-0.5769997835159293,-1.7888899817129706,0.6348904146811125,-1.18294488261445,0.02894531558259139,1.3568957752227773,49.30233728956651,0.6890773541466828,0.6059450990985209,11,0.21499979496002108,0.35999977588653476,-0.17750018835067838,1.1849998235702506,0.7399997711181632,3,-0.037406564893847416,1.2051280379269003,3.0699999332427983,1.018348607799438,3.890000104904175,1.424243562696876,4.75,-0.037406564893847416
199,2001-11-16,4.650000095367432,4.710000038146973,4.050000190734863,4.190000057220459,164300.0,0.15960095510120564,1.2758618421701684,0.9019604543227591,53.90070883010904,50.13315369490947,0.12634588655977108,-0.01744617991583297,-0.2795206687230998,1.6843223478642484,12.108206961923038,0.6999998092651358,0.3051520998184172,0.05800008773803711,-1.1540725020556497,1.270072677531724,-0.5480362071588063,0.6640363826348805,0.6202200704803467,82.9268335232347,28.544294704185447,0.6060362948968435,11,-0.42500007152557373,-0.28000009059906006,-0.7549999952316284,0.5449999570846558,0.15000009536743164,4,-0.1290322349090528,-1.3582085728194306,4.010000228881837,1.2051280379269003,3.0699999332427983,1.018348607799438,3.890000104904175,-0.1290322349090528
200,2001-11-19,4.579999923706055,4.690000057220459,4.349999904632568,4.6599998474121085,89100.0,-0.015053800048545063,3.8571331257961456,-0.17391286319957514,53.521126819683225,48.757238515857026,0.0880275300200859,-0.028451059717315985,-0.2876651939201835,1.7203991824143028,11.545859613076646,0.3400001525878906,0.29224003943729215,0.0384999275207516,-1.0789647323206326,1.1559645873621358,-0.520232402399941,0.5972322574414437,0.5974114374151611,80.29556152685139,20.673079285516195,0.5587323299206922,11,-0.5549999475479126,-0.2099999189376831,-0.46249985694885254,0.6150001287460327,0.1399998664855957,0,-0.11572046764191324,1.2758618421701684,4.650000095367432,-1.3582085728194306,4.010000228881837,1.2051280379269003,3.0699999332427983,-0.11572046764191324
201,2001-11-20,4.550000190734863,4.639999866485597,4.369999885559082,4.619999885559082,274900.0,-0.006550160146491013,3.9091058841888344,0.8749970197649287,51.717902654870315,47.9323624162848,-0.03453329943905725,-0.023272100514680538,-0.3419608651245447,1.7178727985051427,11.202647637217263,0.26999998092651456,0.21521908434979675,0.023500180244445446,-1.0845426254888242,1.1315429859777155,-0.5305212226221894,0.5775215831110803,0.5383147178488521,90.90909952959743,29.00054449977997,0.554021402866635,11,-0.5250002145767212,-0.1800001859664917,-0.4300001859664917,0.6449998617172241,0.04999971389770508,1,-0.15384621027658452,3.8571331257961456,4.579999923706055,1.2758618421701684,4.650000095367432,-1.3582085728194306,4.010000228881837,-0.15384621027658452
202,2001-11-21,4.369999885559082,4.550000190734863,4.25,4.360000133514403,317900.0,-0.03956050497367336,-1.6086970944033834,-0.14285422343325518,47.99269864984626,47.14011229978094,0.06795924690423139,0.14195378374302337,-0.23815754490710628,1.8513560353628478,11.006005058630983,0.3000001907348633,0.09391139042661223,-0.14250011444091815,-1.2510482017692066,0.9660479728873703,-0.6967741581050619,0.4117739292232261,0.6327824285886336,73.64339824479563,13.96372700547603,0.5542740436641441,11,-0.34499990940093994,1.1920928955078125e-07,-0.2899998426437378,0.8250001668930054,0.13000011444091797,2,0.02974831071975781,3.9091058841888344,4.550000190734863,3.8571331257961456,4.579999923706055,1.2758618421701684,4.650000095367432,0.02974831071975781
203,2001-11-23,4.25,4.2899999618530265,4.150000095367432,4.199999809265137,15300.0,-0.02745992876467307,1.1538422037193423,5.000143054694134,42.884619281841225,47.251939853460804,0.06989541820167577,0.2918828193488405,-0.1979648280345332,1.9321313932176114,11.78062852984161,0.2199997901916504,-0.07868896143245685,-0.27200000286102277,-1.367398948811,0.8233989430889546,-0.8196994758360114,0.2756994701139659,0.670671023489156,30.303008409675463,-26.542545623592595,0.5476994729749886,11,-0.2749999761581421,0.12000000476837158,-0.12000000476837158,0.9450000524520874,0.05000019073486328,4,0.17647058823529416,-1.6086970944033834,4.369999885559082,3.9091058841888344,4.550000190734863,3.8571331257961456,4.579999923706055,0.17647058823529416
204,2001-11-26,4.0,4.46999979019165,3.7000000476837163,4.449999809265137,116500.0,-0.05882352941176472,2.1428575599160746,-8.999961853172863,36.98630488513499,45.96937221615299,0.1910582133803045,0.5504130987903215,-0.02748677825845558,2.140416227217175,12.863282720253732,0.7699997425079341,-0.1905616512737991,-0.5095000028610226,-1.6235154560917433,0.6045154503696986,-1.066507729476383,0.04750772375433776,0.8418441844569386,30.30302519458204,-21.73991129061144,0.5570077266153606,11,-0.034999966621398926,0.3700000047683716,0.0549999475479126,1.1950000524520874,0.48000001907348633,0,0.1875,1.1538422037193423,4.25,-1.6086970944033834,4.369999885559082,3.9091058841888344,4.550000190734863,0.1875
205,2001-11-27,4.170000076293944,4.300000190734863,3.869999885559082,4.179999828338623,127000.0,0.042500019073486106,2.439995880134811,0.022221680629172975,36.98630488513498,45.56336200090546,-0.07807765260292676,0.3976504194641093,-0.24604694048942344,1.9318207678280706,14.004444888412944,0.43000030517578125,-0.28813571693269946,-0.33749992847442734,-1.4539203844622195,0.7789205275133653,-0.8957101564683239,0.2207102995194692,0.5961703426920657,50.00001268184159,3.857122910861243,0.5582102279938963,11,-0.3400000333786002,0.19999992847442716,-0.032500028610228604,1.024999976158143,0.3299999237060556,1,0.15107916137038213,2.1428575599160746,4.0,1.1538422037193423,4.25,-1.6086970944033834,4.369999885559082,0.15107916137038213
206,2001-11-28,4.329999923706056,4.429999828338623,4.110000133514403,4.25,94100.0,0.03836926726253442,1.285714285714292,-8.00019073959215,43.803420653953545,46.15690413422689,-0.18897232316898283,0.26294575705843215,-0.4376299048608159,1.7312093593168356,14.965667320306785,0.31999969482421964,-0.3112642961198837,-0.18500008583068794,-1.2941485905180077,0.9241484188566318,-0.7395743381743474,0.3695741665129719,0.3635236804278632,74.11761999955692,27.846564596360714,0.5545742523436599,11,-0.2649998664855966,-0.029999852180480957,-0.12999987602233976,0.8650001287460318,0.6800003051757804,2,0.09006925481693617,2.439995880134811,4.170000076293944,2.1428575599160746,4.0,1.1538422037193423,4.25,0.09006925481693617
207,2001-11-29,4.25,4.4099998474121085,4.25,4.3400001525878915,62500.0,-0.018475733283058182,-2.5555461365659107,-1.1250029802350796,41.341989956901976,45.459452957497284,0.08494616033542801,0.35234723417047675,-0.3724182591107077,1.7698799048226324,15.56693188580795,0.1599998474121085,-0.36047622447129424,-0.2595000028610226,-1.372967272997247,0.8539672672752023,-0.8162336379291348,0.29723363220708965,0.3737826618759108,71.42858912197838,25.62742896402527,0.5567336350681125,11,-0.04499995708465576,-0.02499997615814209,-0.017499983310699463,0.9450000524520874,1.0,3,0.08235291873707484,1.285714285714292,4.329999923706056,2.439995880134811,4.170000076293944,2.1428575599160746,4.0,0.08235291873707484
208,2001-11-30,4.0,4.4099998474121085,3.9700000286102295,4.300000190734863,220500.0,-0.05882352941176472,-1.4444425312096378,3.3333298012121912,40.04193068067255,43.91958871867101,0.37255677529057785,0.585919984675245,-0.12010656718325219,1.9773158901478922,16.635088436098204,0.439999818801879,-0.31168737484385467,-0.47999999523162806,-1.6155313512809801,0.6555313608177236,-1.047765673256304,0.08776568279304797,0.5568313573082229,38.96104579712798,-7.080441357785588,0.5677656780246758,11,0.1950000524520874,0.2250000238418579,0.36500000953674316,1.1950000524520874,1.9800000190734863,4,0.125,-2.5555461365659107,4.25,1.285714285714292,4.329999923706056,2.439995880134811,4.170000076293944,0.125
209,2001-12-03,3.910000085830689,4.260000228881837,3.849999904632568,4.0,66600.0,-0.02249997854232777,-2.904759850364152,0.2999995231631435,40.98712555045401,42.526921910978864,0.3872748908486323,0.6227913131096829,-0.023957422319367705,2.024754354258183,16.798809464435884,0.4100003242492689,-0.1814654882417388,-0.5159999251365659,-1.6521318297298646,0.6201319794567328,-1.0840658774332153,0.05206602716008346,0.5825580190925534,10.344860188038437,-37.354232072972806,0.5680659522966494,12,0.25999987125396773,0.314999938011169,0.45499992370605424,1.2849999666213985,0.970000028610229,0,0.09974427016446419,-1.4444425312096378,4.0,-2.5555461365659107,4.25,1.285714285714292,4.329999923706056,0.09974427016446419
210,2001-12-04,3.9700000286102295,4.150000095367432,3.839999914169312,3.910000085830689,41500.0,0.015345253570958173,-2.099997377399391,-0.6666666666666651,51.03626840594456,42.451184772209345,0.2588697604872676,0.48030497049462184,-0.06731277121857548,1.9238661467902558,16.72020843350562,0.3100001811981197,-0.15930632613142226,-0.38799998760223353,-1.4571383276204282,0.6811383524159611,-0.9225691576113313,0.14656918240686378,0.4608557540234317,22.033920907251463,-30.289941692807098,0.5345691700090974,12,0.15500009059906006,0.2549999952316284,0.39499998092651367,1.225000023841858,1.3100001811981201,1,0.12846347274254089,-2.904759850364152,3.910000085830689,-1.4444425312096378,4.0,-2.5555461365659107,4.25,0.12846347274254089
211,2001-12-05,4.349999904632568,4.5,3.9500000476837163,3.990000009536743,204700.0,0.09571785221255147,-1.5000008127909483,6.000003973646819,68.71345076122802,44.75349056236287,-0.1704033797956006,0.010258487804643224,-0.41527072694256706,1.502856525062426,16.348000062778762,0.5499999523162837,-0.21930459747664344,0.04949989318847692,-0.8749395991022944,0.9739393854792482,-0.4127198529569087,0.5117196393338626,-1.399999856948852,77.27271577872011,18.249877170168205,0.4622197461453855,12,-0.24999988079071045,-0.12499988079071045,0.015000104904174805,0.845000147819519,1.1700000762939453,2,0.034482781300221976,-2.099997377399391,3.9700000286102295,-2.904759850364152,3.910000085830689,-1.4444425312096378,4.0,0.034482781300221976
212,2001-12-06,4.179999828338623,4.480000019073486,3.9600000381469727,4.269999980926514,95400.0,-0.03908047816573568,1.0392146963016153,-0.2500004967055179,53.20754007412028,45.900481761504984,-0.033736919353709816,0.12939903425748867,-0.202615483987163,1.632038687811936,17.087939383165285,0.5199999809265137,-0.28050000618247406,-0.08400018215179461,-0.9636747659429208,0.7956744016393316,-0.5238374740473573,0.3558371097437685,-1.1989997816085811,51.51513181113925,-8.376356615960326,0.43983729189556303,12,-0.07999980449676514,0.04500019550323486,0.18500018119812012,1.0150002241134644,1.320000171661377,3,0.1985646972796895,-1.5000008127909483,4.349999904632568,-2.099997377399391,3.9700000286102295,-2.904759850364152,3.910000085830689,0.1985646972796895
213,2001-12-07,4.050000190734863,4.199999809265137,3.9500000476837163,4.0,87000.0,-0.03110039304844403,-2.333328035146069,-0.5555567329292587,35.98130664114028,45.78881528995002,0.07253734090448116,0.19040193259417393,-0.025111380688513485,1.7229241704432265,17.873667437960528,0.24999976158142045,-0.334522214240641,-0.16399981975555455,-0.9657977550576096,0.6377981155465009,-0.5648987874065821,0.23689914789547295,-1.0386201449394221,31.81821958420523,-24.120141575333115,0.40089896765102767,12,0.11999976634979248,0.17499983310699463,0.3574998378753662,1.1449998617172241,1.8299999237060547,4,0.29629623524718873,1.0392146963016153,4.179999828338623,-1.5000008127909483,4.349999904632568,-2.099997377399391,3.9700000286102295,0.29629623524718873
214,2001-12-10,3.940000057220459,4.0399999618530265,3.849999904632568,3.9800000190734863,39200.0,-0.02716052551455439,1.3750029802351018,-0.7999961853172862,35.32109961306185,45.603792481941895,0.193477683718422,0.23279107214290384,0.14337771584406944,1.7946894649678473,18.68323068784968,0.20000028610229537,-0.3562665944937988,-0.2234999656677248,-0.9541888920131978,0.5071889606777482,-0.5888444288404617,0.1418444975050117,-0.8988476123409268,15.151534855527334,-36.148216389435305,0.3653444631727366,12,0.22999989986419678,0.2849999666213989,0.4899999499320984,1.1750000715255728,1.7599997520446786,0,0.5177664802604547,-2.333328035146069,4.050000190734863,1.0392146963016153,4.179999828338623,-1.5000008127909483,4.349999904632568,0.5177664802604547
215,2001-12-11,3.9500000476837163,4.079999923706056,3.7999999523162837,4.079999923706056,128000.0,0.002538068608636479,3.3076959756739663,3.250000000000011,36.111105285553236,44.74909077434187,0.16649788854896608,0.168419019873554,0.1709446451595169,1.7445279039849608,20.133667633395884,0.27999997138977184,-0.33835459669096224,-0.17349997758865277,-0.8549311308046916,0.5079311756273861,-0.5142155541966722,0.16721559901936667,-0.8796706517017747,21.42858359278393,-23.833875352627444,0.3407155766080193,12,0.19999992847442583,0.27499997615814165,0.4449999928474422,0.9750000238418575,1.350000143051147,1,0.23544305203301308,1.3750029802351018,3.940000057220459,-2.333328035146069,4.050000190734863,1.0392146963016153,4.179999828338623,0.23544305203301308
216,2001-12-12,3.900000095367432,4.130000114440918,3.7999999523162837,3.900000095367432,67200.0,-0.012658215623466695,-2.2999969005628804,-0.0,38.42364624589258,44.424830362007484,0.16660854668958924,0.23105275371912048,0.243230859203448,1.7525501071505025,20.86591641793321,0.33000016212463423,-0.2651192543775469,-0.22399992942810032,-0.9047239997483447,0.45672414089214364,-0.5643619645882221,0.11636210573202144,-0.8010772873051293,14.705901946161706,-25.85259831323211,0.340362035160122,12,0.24999988079071,0.3249999284744258,0.45749992132186845,1.004999995231628,0.9899997711181645,2,0.3538461745373118,3.3076959756739663,3.9500000476837163,1.3750029802351018,3.940000057220459,-2.333328035146069,4.050000190734863,0.3538461745373118
217,2001-12-13,3.890000104904175,4.150000095367432,3.7699999809265137,3.910000085830689,45600.0,-0.0025641000560835403,-1.9230752301654257,-100.0,40.6249996119488,44.48961579881595,0.13429481797424891,0.32215182023193734,0.2745708817699377,1.720407375275955,20.53163482833977,0.38000011444091797,-0.20250674831960147,-0.27499992847442645,-0.7586918138787011,0.20869195692984777,-0.5168458711765638,-0.03315398577228912,-0.7630557530031181,27.907016717030302,-13.372526464004501,0.24184594270213713,12,0.24499988555908203,0.13499987125396729,0.6649999022483826,0.9049998521804818,0.5299999713897705,3,0.4190230930758527,-2.2999969005628804,3.900000095367432,3.3076959756739663,3.9500000476837163,1.3750029802351018,3.940000057220459,0.4190230930758527
218,2001-12-14,3.859999895095825,4.0399999618530265,3.75,4.0,95000.0,-0.0077121359895410135,1.6363629467232212,7.000011920940168,45.88234881628652,45.033529495019565,0.15907612703362606,0.358730490742488,0.33212771070963765,1.7086205997590582,20.192915561548276,0.28999996185302646,-0.19933023187149157,-0.29750012159347516,-0.7957443821260615,0.20074413893911114,-0.5466222518597688,-0.04837799132718201,-0.7055944302327894,27.499967217453193,-14.541455925363021,0.2491221302662932,12,0.2650001049041748,0.1650000810623169,0.6950001120567322,0.8350001573562622,0.4400002956390381,4,0.42487050504530166,-1.9230752301654257,3.890000104904175,-2.2999969005628804,3.900000095367432,3.3076959756739663,3.9500000476837163,0.42487050504530166
219,2001-12-17,4.050000190734863,4.0900001525878915,3.5999999046325684,3.849999904632568,92900.0,0.04922287585562768,2.499999148505697,-1.4285724017077601,46.5116308082308,44.530791984162484,-0.010031648688634931,0.1280396129338497,0.17858521888233359,1.4808670333574927,20.803275650372555,0.49000024795532315,-0.17328498479181498,-0.0774998307228092,-0.5200224488266967,0.36502278738107785,-0.2987611397747525,0.14376147832913455,-0.8686828351690883,81.81820546299137,39.098766453933365,0.2212613090519436,12,-2.384185791015625e-07,-0.02500021457672119,0.542499840259552,0.6449998617172241,0.39999961853027344,0,0.451851811733867,1.6363629467232212,3.859999895095825,-1.9230752301654257,3.890000104904175,-2.2999969005628804,3.900000095367432,0.451851811733867
220,2001-12-18,4.050000190734863,4.199999809265137,3.859999895095825,4.0,103700.0,0.0,-1.0606030393274581,0.25000059604559455,41.025649255079436,41.45436959459042,0.0028047160077688815,0.09096112299996317,0.21514994582412506,1.442411141263766,21.3258733576665,0.3399999141693115,-0.11824651650900009,-0.05099984407424962,-0.4396222009260562,0.3376225127775574,-0.2453110225001529,0.14331133435165366,-0.8423091822804039,75.00005960465424,34.75473506163042,0.1943111784259035,12,-0.010000228881835938,-0.07500016689300537,0.542499840259552,0.6449998617172241,0.25,1,0.4074072940304938,2.499999148505697,4.050000190734863,1.6363629467232212,3.859999895095825,-1.9230752301654257,3.890000104904175,0.4074072940304938
221,2001-12-19,3.849999904632568,4.139999866485597,3.849999904632568,4.019999980926514,133900.0,-0.04938278436624122,-2.4117627259365615,-3.3999885559518677,38.09523741944859,39.77522485518245,0.13904316768466707,0.24857482537085085,0.4514343391444968,1.6025618066954803,21.884043100516656,0.2899999618530287,-0.06564198095969065,-0.21600011587142953,-0.5575999902902802,0.12559975854742067,-0.38680005308085486,-0.04520017866200421,-0.6164627163471978,41.666673289405956,5.1441654240096355,0.1707999372094251,12,0.049999952316284624,0.11500012874603316,0.7550000548362736,0.8450001478195195,0.3000001907348637,2,0.376623460264911,-1.0606030393274581,4.050000190734863,2.499999148505697,4.050000190734863,1.6363629467232212,3.859999895095825,0.376623460264911
222,2001-12-20,4.5,4.5,3.809999942779541,3.859999895095825,230100.0,0.1688311977840078,1.156249825377046,-3.7647048098822955,62.01922845470173,42.6683272789115,-0.5149430946956701,-0.4123268353378915,-0.1607504560776576,0.92199509148272,21.93296387596187,0.690000057220459,-0.0565749822775965,0.42749997377395665,0.05775616055204846,0.7972437869958648,0.242628067163003,0.6123718803849107,-1.2411335554803373,100.0,61.151018952560705,0.184871906610954,12,-0.4500000476837158,-0.6699999570846558,0.025000035762786865,0.1950000524520874,0.05000019073486328,3,0.08666663699679922,-2.4117627259365615,3.849999904632568,-1.0606030393274581,4.050000190734863,2.499999148505697,4.050000190734863,0.08666663699679922
223,2001-12-21,5.0,5.1599998474121085,4.2899999618530265,4.300000190734863,337000.0,0.11111111111111116,-1.4166654524984212,1.0937495226972587,71.88754420198202,46.7312655665693,-0.9677872455470693,-0.8993688868035594,-0.6379448445867659,0.39131121238254174,21.932215023343502,0.869999885559082,-0.13875785265597518,0.8899999737739561,0.3374937650188716,1.4425061825290406,0.6137468693964134,1.1662530781514984,-1.7163108843707304,89.74359914866228,45.33557711276178,0.27625310437754225,12,-0.6200001239776611,-0.7100000381469727,-0.7024999856948853,-0.3049999475479126,-0.11999988555908203,4,-0.11599998474121098,1.156249825377046,4.5,-2.4117627259365615,3.849999904632568,-1.0606030393274581,4.050000190734863,-0.11599998474121098
224,2001-12-24,4.75,5.050000190734863,4.460000038146973,4.699999809265137,65300.0,-0.050000000000000044,-1.226416791873971,0.07142886336976824,64.55223532051323,49.891391126009296,-0.6602365753795381,-0.6222003639810403,-0.37337688826839255,0.6023155581377164,21.352379893514783,0.5900001525878906,-0.14686447211402864,0.6024999737739565,-0.016391180085707724,1.2213911276336207,0.2930543968441244,0.9119455507037886,-1.391258455099417,69.62963878699688,21.466476002134755,0.30944557692983204,12,-0.37000012397766113,-0.37000012397766113,-0.45249998569488525,-0.0549999475479126,0.19999980926513672,0,-0.09473680195055512,-1.4166654524984212,5.0,1.156249825377046,4.5,-2.4117627259365615,3.849999904632568,-0.09473680195055512
225,2001-12-26,4.800000190734863,4.900000095367432,4.510000228881836,4.900000095367432,99900.0,0.01052635594418172,6.800004768376129,-1.9999904632932155,59.57447067543857,52.24148272929219,-0.6447911123969261,-0.656227669996035,-0.4047039596773372,0.5173660249528282,20.741209752771745,0.3899998664855957,-0.0941037642398177,0.6210001587867735,-0.0633789208049702,1.3053792383785172,0.2788106189909021,0.9631896985826454,-1.3692083137338193,73.33335688084904,27.660495679715538,0.3421895397958718,12,-0.4200003147125244,-0.4200003147125244,-0.5025001764297485,-0.10500013828277588,0.2799997329711914,2,-0.07291674324207531,-1.226416791873971,4.75,-1.4166654524984212,5.0,1.156249825377046,4.5,-0.07291674324207531
226,2001-12-27,4.71999979019165,4.8400001525878915,4.5,4.53000020980835,79200.0,-0.016666749450892193,-1.720001220703132,-1.8999976158119352,61.94689555963562,54.610582279035164,-0.487508169177052,-0.5749914815227921,-0.3139897669641538,0.5596810159729388,20.362458578277685,0.3400001525878915,-0.027804387071173053,0.5214997649192812,-0.20209574844789202,1.2450952782864544,0.15970200823569503,0.8832975216028678,-1.220039594374164,67.40740086643088,21.545188536203995,0.3617977566835865,12,-0.3399999141693115,-0.3399999141693115,-0.5224997997283936,-0.02499973773956299,0.18000030517578125,3,-0.0889829699419824,6.800004768376129,4.800000190734863,-1.226416791873971,4.75,-1.4166654524984212,5.0,-0.0889829699419824
227,2001-12-28,4.599999904632568,4.760000228881836,4.449999809265137,4.760000228881836,194500.0,-0.025423705697709242,2.8749973923020757,-0.8421088295378685,62.2222080937228,56.426122198750306,-0.2863122389877919,-0.4505246770579481,-0.17767964622954935,0.6402764234680927,19.91299099228457,0.3100004196166992,0.03772895544343591,0.38399988412857056,-0.36143953091839354,1.1294392991755342,0.011280176605088954,0.7567195916520526,-1.033638122751297,35.63218201808484,-11.510524774050268,0.3727197075234819,12,-0.2200000286102295,-0.2200000286102295,-0.4024999141693115,0.09500014781951904,0.26999998092651367,4,-0.09782604752055557,-1.720001220703132,4.71999979019165,6.800004768376129,4.800000190734863,-1.226416791873971,4.75,-0.09782604752055557
228,2001-12-31,4.5,4.690000057220459,4.400000095367432,4.630000114440918,232500.0,-0.021739110153428554,1.3199996948242188,0.8124990686793128,62.49999201723935,58.202606777529034,-0.09608559756130575,-0.32796008377589647,-0.060905716719066305,0.7006886739073686,19.00111536322392,0.28999996185302734,0.10200107475559239,0.25899997949600184,-0.48946928037938076,1.0074692393713844,-0.11523465044168901,0.6332346094336931,-0.8698926954974953,15.38459845548799,-34.325718052137645,0.37423462993769124,12,-0.015000104904174805,-0.12000012397766113,-0.30250000953674316,0.09500014781951904,0.17999982833862305,0,0.011111153496636383,2.8749973923020757,4.599999904632568,-1.720001220703132,4.71999979019165,6.800004768376129,4.800000190734863,0.011111153496636383
229,2002-01-02,4.300000190734863,4.599999904632568,4.1599998474121085,4.5,98900.0,-0.04444440205891931,1.2000023841880691,1.538458716942376,57.201646009782216,59.99993975027379,0.15992375779709178,-0.10249956136885707,0.13390243114423583,0.8587375776793529,17.71597908107234,0.4400000572204599,0.16083109888803726,0.03950016498565656,-0.6928061652067941,0.7718064951781072,-0.32665300011056875,0.40565333008188187,-0.6086971845159743,18.918958974620125,-32.949066594726666,0.36615316509622525,1,0.18499970436096191,0.07999968528747559,-0.12750017642974854,0.2699998617172241,0.05999994277954013,2,0.13488369720442583,1.3199996948242188,4.5,2.8749973923020757,4.599999904632568,-1.720001220703132,4.71999979019165,0.13488369720442583
230,2002-01-03,4.480000019073486,4.599999904632568,4.150000095367432,4.5,387200.0,0.04186042333822804,3.090911258352786,0.1,61.32811954303369,62.5813710973388,0.05289652716320248,-0.25542837598162027,-0.08283192238928905,0.6343738810191812,16.35726878884058,0.4499998092651367,0.21833518967604082,0.19399999380111677,-0.5311975713104342,0.9191975589126677,-0.16859878875465828,0.5565987763568923,-0.7299491392068687,47.826071933298024,-8.381559915589044,0.3625987825557754,1,0.004999876022338867,-0.10000014305114746,-0.3125,-0.06000006198882968,0.09000015258789062,3,0.10491066700683893,1.2000023841880691,4.300000190734863,1.3199996948242188,4.5,2.8749973923020757,4.599999904632568,0.10491066700683893
231,2002-01-04,4.5,4.650000095367432,4.190000057220459,4.489999771118164,1061400.0,0.004464281437804418,1.9677381644562988,-0.5000119209403238,61.86769814362905,62.564534396108506,0.15063641065515743,-0.2778605947703756,-0.11623534371071642,0.5679195514398625,15.714624663761084,0.46000003814697266,0.2663100002336609,0.20649996995925868,-0.5245633750249281,0.9375633149434455,-0.15903170253283516,0.5720316424513521,-0.6935511614315626,57.37702098786567,-2.3108752076544192,0.36553167249209345,1,0.1549999713897705,-0.12000012397766113,-0.3999999761581421,-0.08000004291534335,0.40000009536743164,4,0.1288888719346788,3.090911258352786,4.480000019073486,1.2000023841880691,4.300000190734863,1.3199996948242188,4.5,0.1288888719346788
232,2002-01-07,5.010000228881836,5.25,4.650000095367432,4.769999980926514,874100.0,0.11333338419596362,-1.4999995032946467,23.999475491131033,68.85245888824589,62.22730269458227,-0.3122486841885008,-0.7615353466691683,-0.6275415376041336,0.01954749477751072,15.552778732319975,0.75,0.342582820059504,0.6750001788139341,-0.12034150535117227,1.4703418629790406,0.2773293367313814,1.0726710208964874,-1.1494093499596518,78.18183709767403,13.826610542084651,0.39767084208255316,1,-0.3100001811981201,-0.5850002765655518,-0.8275001645088196,-1.0300000905990592,-0.23000001907348633,0,-0.02195611347086801,1.9677381644562988,4.5,3.090911258352786,4.480000019073486,1.2000023841880691,4.300000190734863,-0.02195611347086801
233,2002-01-08,5.25,5.599999904632568,5.050000190734863,5.489999771118164,803900.0,0.04790414374326857,1.3913029055966166,-0.9999980131805601,69.35483325160448,62.76092468692574,-0.573350534783656,-0.9560413769003926,-0.8470650032268239,-0.25957446402592144,15.600021326668905,0.5899996757507324,0.45647401284019473,0.8549999594688416,-0.02623122301386438,1.7362311419515475,0.4143843682274886,1.2956155507101945,-1.3060445738131468,75.86207236744748,13.149209846627535,0.4406155912413529,1,-0.375,-0.6500000953674316,-1.034999966621399,-1.284999966621399,-0.7399997711181641,1,-0.07238097417922251,-1.4999995032946467,5.010000228881836,1.9677381644562988,4.5,3.090911258352786,4.480000019073486,-0.07238097417922251
234,2002-01-09,5.980000019073486,6.25,5.199999809265137,5.5,2049000.0,0.13904762268066406,1.0588239419006635,-2.000001986823387,75.19581757830741,64.49662989835561,-1.241034681901601,-1.6078066409652116,-1.553809082595106,-1.0246892649343682,15.825993058752575,1.0500001907348633,0.4922648294441343,1.4829999804496765,0.3793391018897134,2.5866608590096396,0.9311695411696945,2.034830419729658,-1.9035610346109761,87.14285746723618,24.910860476869402,0.5518304392799817,1,-0.7799999713897705,-1.0550000667572021,-1.7699999809265137,-2.0149999856948853,-1.179999828338623,2,-0.21739133554990842,1.3913029055966166,5.25,-1.4999995032946467,5.010000228881836,1.9677381644562988,4.5,-0.21739133554990842
235,2002-01-10,4.880000114440918,6.230000019073486,4.880000114440918,6.230000019073486,674000.0,-0.18394647175987755,1.0,-2.812499689559154,60.88795143398442,64.37896943994993,-0.14359382001435517,-0.4580453196050609,-0.4415663305429556,0.0318462065302656,15.668843787395078,1.3499999046325684,0.4286418832362555,0.3365000724792484,-0.7483287912865233,1.4213289362450205,-0.20591435940363745,0.8789145043621343,-0.5862050284246587,33.49514933915229,-30.0436731319771,0.5424144318828861,1,0.31999993324279785,0.04499983787536621,-0.6825001239776611,-0.9150000810623169,-0.25,3,-0.10655737064180149,1.0588239419006635,5.980000019073486,1.3913029055966166,5.25,-1.4999995032946467,5.010000228881836,-0.10655737064180149
236,2002-01-11,5.28000020980835,5.559999942779541,5.099999904632568,5.300000190734863,1076800.0,0.08196723073504653,-1.4210490652123993,0.014814801732861677,58.70535944740534,63.98820847924797,-0.5093697684395933,-0.7898545930643515,-0.8234559770457359,-0.4135657125130141,15.64054204337591,0.679999828338623,0.41093003339659173,0.6675001621246341,-0.420537685761996,1.7555380100112647,0.12348123818131906,1.2115190860679492,-0.790584632393716,39.37500949949083,-18.74405787685685,0.5440189239433153,1,-0.08000016212463379,-0.35500025749206543,-1.1050001382827759,-1.3150001764297485,-0.8300004005432129,4,-0.13446969885115667,1.0,4.880000114440918,1.0588239419006635,5.980000019073486,1.3913029055966166,5.25,-0.13446969885115667
237,2002-01-14,5.519999980926514,5.880000114440918,5.349999904632568,5.380000114440918,636000.0,0.045454500299513256,-4.299994516380525,-7.0,56.161137521086204,63.28389131300874,-0.6762594041105245,-0.9501945897151067,-1.047985918402877,-0.6950089909783417,15.720335840620875,0.5999999046325684,0.416934071301613,0.8259999394416813,-0.27823880136223345,1.9302386802455964,0.2738805690397239,1.3781193098436386,-0.8545259612533433,46.715322623871515,-7.097625115926789,0.5521193704019576,1,-0.31999993324279785,-0.5950000286102295,-1.3574999570846558,-1.5549999475479126,-1.1700000762939453,0,-0.11231882023575968,-1.4210490652123993,5.28000020980835,1.0,4.880000114440918,1.0588239419006635,5.980000019073486,-0.11231882023575968
238,2002-01-15,5.5,5.880000114440918,5.400000095367432,5.869999885559082,280500.0,-0.003623184962974757,1.4615363924244091,-2.6428588458486177,59.398496779735645,63.52798584300356,-0.5581918406305393,-0.8443189286444728,-1.0198442773309147,-0.7137961322853617,15.765397066872913,0.48000001907348633,0.4251935523834618,0.7239999532699581,-0.36290582931542303,1.8109057358553398,0.18054706197726755,1.2674528445626487,-0.6760733822941472,45.25546987955162,-6.285919294758692,0.5434528912926908,1,-0.2999999523162842,-0.5750000476837158,-1.337499976158142,-1.534999966621399,-1.0999999046325684,1,-0.13090905276211828,-4.299994516380525,5.519999980926514,-1.4210490652123993,5.28000020980835,1.0,4.880000114440918,-0.13090905276211828
239,2002-01-16,5.880000114440918,5.9000000953674325,5.25,5.5,200400.0,0.06909092989834864,2.095237987111766,-1.027027653986231,62.5,63.658194782666484,-0.7716462987643196,-1.1385653843834245,-1.4000143898429602,-1.128691730196735,15.368383532044472,0.6500000953674325,0.4551304815115502,1.012500071525574,-0.1240482791346933,2.1490484221858415,0.44422589619544084,1.5807742468557073,-0.91346615850565,74.07407930685534,24.244555586583942,0.5682741753301337,1,-0.6600000858306885,-0.9550001621246338,-1.6825001239776611,-1.915000081062317,-1.630000114440918,2,-0.2329931732814846,1.4615363924244091,5.5,-4.299994516380525,5.519999980926514,-1.4210490652123993,5.28000020980835,-0.2329931732814846
240,2002-01-17,5.699999809265138,6.010000228881836,5.489999771118164,5.9099998474121085,141400.0,-0.030612296202802924,1.5365826426961484,-0.5526315129034559,61.08597407106018,63.57133655238106,-0.4474432103770276,-0.8733924652559848,-1.2332401050956774,-0.9798783846067449,15.357533722351386,0.5200004577636719,0.4937322746369679,0.74999978542328,-0.37618615268777233,1.8761857235343324,0.18690681636775341,1.3130927544788067,-0.6051192489233967,65.93403196065424,17.570881058747396,0.5630929690555263,1,-0.2499997615814218,-0.7749998569488534,-1.5024998188018808,-1.7349997758865365,-1.5299997329711932,3,-0.15789467520110412,2.095237987111766,5.880000114440918,1.4615363924244091,5.5,-4.299994516380525,5.519999980926514,-0.15789467520110412
241,2002-01-18,5.300000190734863,5.760000228881836,5.25,5.75,77000.0,-0.07017537402020435,1.1702125069242804,2.14285584534132,57.446812611999675,62.30404252168704,0.08713337789190145,-0.3786038602054438,-0.8568676784453464,-0.6121115991404995,15.086188053798466,0.5100002288818359,0.5583314522839853,0.2775001525878906,-0.7310710052780482,1.2860713104538295,-0.2267854263450788,0.7817857315208601,-0.08960768642729633,6.578970483788796,-41.601977752348084,0.5042855789329695,1,0.2649998664855957,-0.3750002384185791,-1.1125001907348633,-1.3350001573562622,-0.9700002670288077,4,-0.12641510418531654,1.5365826426961484,5.699999809265138,2.095237987111766,5.880000114440918,1.4615363924244091,5.5,-0.12641510418531654
242,2002-01-22,4.889999866485597,5.550000190734863,4.849999904632568,5.300000190734863,279800.0,-0.07735854896118766,-1.8571425791038385,0.9111122178447355,53.89221442901699,60.585973763621766,0.5345334589102899,0.06546899356028302,-0.456725548811308,-0.2394505477578237,15.527774976874523,0.7000002861022949,0.5925173027178552,-0.1520001649856555,-1.132732433629772,0.828732103658461,-0.6423662993077137,0.3383659693364027,1.3600001335144034,3.4482716096579997,-46.86196259041197,0.49036613432205806,1,0.6600000858306876,0.03500008583068759,-0.7024998664855966,-0.9249998331069955,-0.6399998664855966,1,-0.08997956426053733,1.1702125069242804,5.300000190734863,1.5365826426961484,5.699999809265138,2.095237987111766,5.880000114440918,-0.08997956426053733
243,2002-01-23,4.420000076293945,5.010000228881836,4.25,4.829999923706055,274900.0,-0.0961144791460774,-1.0266672770182292,0.9999988369834629,51.136362610112805,57.91270098937792,0.9771768940027439,0.5162575083523002,-0.00676196649972205,0.19313162721381616,15.633193559191602,0.7600002288818359,0.6170958076909923,-0.5929999589920047,-1.6124962137675265,0.42649629578351655,-1.1027480863797656,-0.08325183160424388,1.8019999217987062,9.659093987842821,-42.77863969917425,0.5097481273877607,1,0.8199999332427979,0.5049998760223389,-0.34000009298324585,-0.060000061988830566,-0.0799999237060538,2,-0.015837142636447754,-1.8571425791038385,4.889999866485597,1.1702125069242804,5.300000190734863,1.5365826426961484,5.699999809265138,-0.015837142636447754
244,2002-01-24,4.300000190734863,4.630000114440918,4.230000019073486,4.570000171661377,137700.0,-0.027149294906731902,1.0512832425915986,0.658536783929884,48.27586364393308,56.51135790159443,0.9317958305984471,0.6332848153009198,0.0946180032298578,0.273837872570903,15.7573755950573,0.40000009536743164,0.5682866195674396,-0.6904998540878298,-1.7533752671446914,0.37237555896903185,-1.2219375606162606,-0.15906214755939896,1.843119807434082,3.9325934500262663,-47.060689777438725,0.5314377065284307,1,0.8199999332427979,0.6249997615814209,-0.22500020265579224,0.059999823570251465,0.09999990463256836,3,0.02325579074346007,-1.0266672770182292,4.420000076293945,-1.8571425791038385,4.889999866485597,1.1702125069242804,5.300000190734863,0.02325579074346007
245,2002-01-25,4.449999809265137,4.75,4.0,4.320000171661377,100900.0,0.034883630669011456,1.054794466860145,-0.48148017328616766,49.53270844782625,55.492174457196754,0.7983401725001951,0.4803472596252689,-0.06619484671498199,0.08437925216690711,16.03709774939061,0.75,0.4987125632794944,-0.5230002164840695,-1.6103262441280917,0.5643258111599527,-1.0666632303060801,0.020662797337941186,1.5783329901580814,25.56816765592302,-23.600687367979404,0.543663013822011,1,0.5550003051757812,0.5800001621246338,-0.4124998450279236,-0.08999979496002197,-0.2999997138977051,4,-0.04494377928932192,1.0512832425915986,4.300000190734863,-1.0266672770182292,4.420000076293945,-1.8571425791038385,4.889999866485597,-0.04494377928932192
246,2002-01-28,4.300000190734863,4.639999866485597,4.2199997901916495,4.4099998474121085,58500.0,-0.033707780889780325,-2.1111064016162913,-0.8461535640008881,42.885769474884626,54.017133563174355,0.8881010295389808,0.6295453543211416,0.0987501950839631,0.1966807919497775,16.35981244781357,0.4200000762939471,0.3160630583990365,-0.6519998550415043,-1.7755206046142664,0.47152089453125745,-1.2137602298278853,-0.09023948025512318,1.5660659847344975,19.3548486334464,-25.064075161250763,0.5617603747863809,1,0.7049999237060547,0.7299997806549072,-0.29250019788742065,0.059999823570251465,-0.25,0,-0.030232583412676983,1.054794466860145,4.449999809265137,1.0512832425915986,4.300000190734863,-1.0266672770182292,4.420000076293945,-0.030232583412676983
247,2002-01-29,4.150000095367432,4.380000114440918,4.019999980926514,4.329999923706056,106300.0,-0.034883741561368864,1.571427598292243,1.6363671830973918,38.77550921108446,51.7256904999909,0.9200867294320592,0.7843163356608738,0.28869594259371656,0.30980357815301574,16.972737973408876,0.3600001335144043,0.2591077298838158,-0.7794999599456789,-1.9497535972843911,0.39075367739303335,-1.364626778615035,-0.19437314127632277,1.5667807860643803,14.851491225254046,-24.532985697431485,0.5851268186693561,1,0.8550000190734863,0.8799998760223389,-0.21750015020370483,0.2099999189376831,-0.05999994277954013,1,0.04337345161499018,-2.1111064016162913,4.300000190734863,1.054794466860145,4.449999809265137,1.0512832425915986,4.300000190734863,0.04337345161499018
248,2002-01-30,4.550000190734863,4.550000190734863,4.010000228881837,4.019999980926514,59300.0,0.09638556293382838,1.0377348984382206,-2.9444484180912047,34.35448497769664,48.5984110530683,0.4147757145017712,0.4092359315920131,-0.09619052712534604,-0.12384486038425724,17.62242042595957,0.5399999618530265,0.19328847189492926,-0.3819998741149906,-1.54859810769785,0.7845983594678687,-0.9652989909064207,0.2012992426764395,1.0294382201824037,73.33335876464844,38.33805031122594,0.5832991167914298,1,0.4549999237060547,0.5749998092651367,-0.6100001931190491,-0.19000017642974854,-0.05000019073486328,2,-0.06593410508987485,1.571427598292243,4.150000095367432,-2.1111064016162913,4.300000190734863,1.054794466860145,4.449999809265137,-0.06593410508987485
249,2002-01-31,4.880000114440918,4.96999979019165,4.510000228881836,4.510000228881836,144800.0,0.07252745271923966,-1.4864848842574097,0.6981127152626517,50.0,47.36663615628384,-0.08045201603724372,0.13166669405283926,-0.42756285221624424,-0.48591579842819144,18.48891185342214,0.45999956130981445,0.1277725545543058,-0.08099994659423793,-1.2096674881278542,1.0476675949393783,-0.645333717361046,0.4833338241725702,0.5730832236029677,90.72168090542056,53.2424522416285,0.564333770766808,1,0.0,0.24499988555908203,-0.5450001955032349,-0.5100001096725464,-0.09999990463256836,3,-0.11065572729292694,1.0377348984382206,4.550000190734863,1.571427598292243,4.150000095367432,-2.1111064016162913,4.300000190734863,-0.11065572729292694
250,2002-02-01,4.949999809265137,5.190000057220459,4.8400001525878915,4.889999866485597,209900.0,0.014344199422675397,-3.3750160188113374,0.1621620576689591,45.24494940646122,46.01087357789067,-0.2995255899268692,0.10401657701253608,-0.4958931817882615,-0.5922161839020532,19.525745778103225,0.34999990463256747,0.04451304866449135,-0.03450024127960205,-1.1403406663112818,1.0713401837520777,-0.5874204537954419,0.5184199712362378,0.38683686173523846,79.66099297715746,40.6691766305155,0.5529202125158399,2,-0.17499971389770508,0.17500019073486328,-0.5699999332427979,-0.5799998044967651,-0.3299999237060547,4,-0.11111105759403184,-1.4864848842574097,4.880000114440918,1.0377348984382206,4.550000190734863,1.571427598292243,4.150000095367432,-0.11111105759403184
251,2002-02-04,5.079999923706055,5.579999923706055,4.929999828338623,5.539999961853027,154300.0,0.026262650393963805,1.407407930685533,-7.666674613960329,43.45237850264297,44.85089180829356,-0.5185451392669238,0.02076095376476772,-0.6217117705694539,-0.7602053076113897,20.974861604034533,0.6500000953674316,-0.09408962876787719,0.066499876976013,-1.01601711187657,1.1490168658285955,-0.47475861745027803,0.607758371402304,-1.0799999237060547,68.15286005160775,28.89304498110964,0.5412584944262913,2,-0.28999996185302734,0.04500007629394531,-0.7000000476837158,-0.7099999189376831,-0.4400000572204581,0,-0.18307083509957078,-3.3750160188113374,4.949999809265137,-1.4864848842574097,4.880000114440918,1.0377348984382206,4.550000190734863,-0.18307083509957078
252,2002-02-05,4.900000095367432,5.329999923706055,4.900000095367432,5.329999923706055,238200.0,-0.03543303760668293,1.0,0.9347821579989427,41.47727172667794,43.77765948791191,-0.376578894709386,0.20247848690794257,-0.43373298066597954,-0.6137190074870151,21.001564678622866,0.42999982833862305,-0.22925486501070846,-0.10799994468689,-1.1917089157914482,0.9757090264176687,-0.6498544302391691,0.4338545408653891,-0.8684000968933105,56.687900604034326,17.43523017255373,0.5418544855522793,2,-0.1100001335144043,0.22499990463256836,-0.5200002193450928,-0.5300000905990601,-0.15000009536743164,1,-0.1734693649161716,1.407407930685533,5.079999923706055,-3.3750160188113374,4.949999809265137,-1.4864848842574097,4.880000114440918,-0.1734693649161716
253,2002-02-06,4.869999885559082,5.050000190734863,4.800000190734863,5.03000020980835,179200.0,-0.0061224916784619055,1.4999964237264294,0.37209392586842616,34.06939261157916,42.19916270653925,-0.3084725621427298,0.21349643785062966,-0.392069358606415,-0.6180663542768876,20.27759155298076,0.25,-0.32770049838254955,-0.11900014877319354,-1.1981596115938133,0.9601593140474263,-0.6585798801835034,0.42057958263711637,-0.8074318885803224,33.64483732272348,-1.1534578136669893,0.5395797314103099,2,-0.07999992370605469,0.25500011444091797,-0.49000000953674316,-0.49999988079071045,-0.1700000762939453,2,-0.16016421997957508,1.0,4.900000095367432,1.407407930685533,5.079999923706055,-3.3750160188113374,4.949999809265137,-0.16016421997957508
254,2002-02-07,4.679999828338623,4.880000114440918,4.599999904632568,4.599999904632568,104200.0,-0.039014386383018684,-6.000011920940324,-0.4999985098869004,33.962258775418746,40.469112742938414,-0.06582292690938907,0.317382475644866,-0.1843137518305049,-0.4614723240657437,18.365275881042844,0.2800002098083496,-0.38696863367141976,-0.24400019645690918,-1.223869100382232,0.735868707468414,-0.733934648419571,0.24593425550575265,-0.5870831928253173,8.163257362146624,-21.759004304443472,0.48993445196266155,2,0.11500024795532227,0.44500017166137695,-0.24749994277954102,-0.30999982357025146,0.26999998092651367,3,-0.03846150319251662,1.4999964237264294,4.869999885559082,1.0,4.900000095367432,1.407407930685533,5.079999923706055,-0.03846150319251662
255,2002-02-08,4.360000133514403,4.710000038146973,4.099999904632568,4.679999828338623,120100.0,-0.06837600567558522,2.2105260516138423,-4.0000000000000115,34.83870362391748,39.57499431505318,0.26828028968769235,0.6286593143234978,0.14460870005933213,-0.161909795208655,17.28604799456363,0.6100001335144043,-0.40424825012634447,-0.5379998922348035,-1.5498579500384029,0.4738581655687959,-1.0439289211366036,-0.03207086333300335,1.2199997901916513,17.567582806154363,-14.675113306821274,0.5059290289017998,2,0.4349999427795419,0.7649998664855966,0.07249975204467862,0.009999871253968173,0.1399998664855966,4,0.09633028977808822,-6.000011920940324,4.679999828338623,1.4999964237264294,4.869999885559082,1.0,4.900000095367432,0.09633028977808822
256,2002-02-11,4.570000171661377,4.699999809265137,4.400000095367432,4.420000076293945,139800.0,0.04816514488904433,-2.157890774207635,-0.46875074505876896,44.48276134223473,40.209133440736544,0.11243074536749553,0.3823435147839236,-0.05900245676637361,-0.3833497671297774,16.148497292059353,0.3399996757507333,-0.3876805063676887,-0.29249985218048113,-1.2977255900519964,0.7127258856910337,-0.7951127211162383,0.21011301675527605,0.9803997516632084,38.211403230939986,2.2303046372083486,0.5026128689357574,2,0.22499990463256836,0.554999828338623,-0.13750028610229492,-0.20000016689300537,-0.059999942779541016,0,0.010940856021790513,2.2105260516138423,4.360000133514403,-6.000011920940324,4.679999828338623,1.4999964237264294,4.869999885559082,0.010940856021790513
257,2002-02-12,4.900000095367432,4.9099998474121085,4.550000190734863,4.579999923706055,328100.0,0.07221004623859484,1.1176470588235352,2.133333121405842,58.69565630530168,42.913708032692654,-0.11174477144949169,0.0037030344726503017,-0.37606811508471694,-0.7138855541068203,14.317342067191383,0.3599996566772452,-0.3800386735752346,0.06850006580352819,-0.888430805952658,1.025430937559714,-0.40996537007456446,0.5469655016816208,0.621391827583313,84.21052103227684,43.04509873750254,0.4784654358780929,2,-0.06000018119812012,0.22499990463256836,-0.38250017166137695,-0.5300000905990601,-0.630000114440918,1,-0.053061270167656716,-2.157890774207635,4.570000171661377,2.2105260516138423,4.360000133514403,-6.000011920940324,4.679999828338623,-0.053061270167656716
258,2002-02-13,4.78000020980835,4.800000190734863,4.099999904632568,4.769999980926514,517500.0,-0.024489772086439876,26.999904632932157,0.03125069849155626,58.69565630530168,43.87989206661507,0.04951908390200188,0.07061722156850792,-0.2362022164844655,-0.5850654599665166,12.67897806399013,0.8000001907348633,-0.3194922611663511,-0.01549983024597168,-0.9192341099331678,0.8882344494412244,-0.46736697008956973,0.4363673095976264,0.7129638727760312,83.95066089046117,36.502675029766074,0.4518671398435981,2,0.059999704360961914,0.3449997901916504,-0.2175002098083496,-0.480000138282775,-0.38000011444091797,2,-0.006276194245094513,1.1176470588235352,4.900000095367432,-2.157890774207635,4.570000171661377,2.2105260516138423,4.360000133514403,-0.006276194245094513
259,2002-02-14,4.510000228881836,4.789999961853027,4.269999980926514,4.789999961853027,312600.0,-0.05648534917895731,2.714289120268664,-27.99933244325768,51.041674255223185,44.523972605366396,0.2922481536583277,0.24529408569137257,0.05383735840085535,-0.30533069265234936,11.387034658262293,0.5199999809265137,-0.2237539319177193,-0.21699981689453107,-0.9696819089880249,0.5356822751989623,-0.593340862941278,0.15934122915221582,0.9551045701435088,50.6173275571278,0.3850983683347309,0.37634104604674673,2,0.3299996852874756,0.6149997711181641,0.22749972343444824,-0.23500025272369385,0.3399996757507324,3,0.04212850792480061,26.999904632932157,4.78000020980835,1.1176470588235352,4.900000095367432,-2.157890774207635,4.570000171661377,0.04212850792480061
260,2002-02-15,4.800000190734863,4.849999904632568,4.300000190734863,4.360000133514403,186400.0,0.06430154038482772,1.0370379200696536,-1.5714302744200495,58.278147054709024,46.17128022226262,-0.023766122780354948,-0.12183527483189582,-0.2142742850046,-0.5790205591575068,9.800536209121388,0.5499997138977051,-0.12406157135273777,0.11800012588500941,-0.4818453966146379,0.7178456483846567,-0.18192263536481423,0.41792288713483305,0.6378025104026257,86.41979451260478,30.948257134303034,0.2999227612498235,2,-0.08500027656555176,0.3149998188018799,0.2624998092651367,-0.20000016689300537,0.23000001907348633,4,0.031249919285380123,2.714289120268664,4.510000228881836,26.999904632932157,4.78000020980835,1.1176470588235352,4.900000095367432,0.031249919285380123
261,2002-02-19,4.630000114440918,4.800000190734863,4.46999979019165,4.800000190734863,92000.0,-0.03541668115390617,2.8823559110951544,-0.3863637595137121,57.89473849320373,47.99544319632104,0.08458350449529028,-0.0048523462514431515,-0.03616042231285732,-0.3882641846896524,8.812813686232628,0.3300004005432129,-0.1396105615650054,-0.018499946594237926,-0.543146078108383,0.5061461849199071,-0.2808230123513109,0.24382311916283506,0.7810465307664725,65.43212928998949,4.623219681120659,0.2623230657570726,2,-0.05500006675720215,0.375,0.43249988555908203,-0.03000009059906006,0.31999969482421875,1,-0.02807777780295273,1.0370379200696536,4.800000190734863,2.714289120268664,4.510000228881836,26.999904632932157,4.78000020980835,-0.02807777780295273
262,2002-02-20,4.449999809265137,4.670000076293945,4.309999942779541,4.670000076293945,136300.0,-0.03887695480057596,2.272724514168549,1.2941186370317181,48.226943399085016,49.5685043949328,0.21684164199675493,0.14808658255058127,0.15550978773337398,-0.18243570909484053,8.893708107366882,0.3600001335144043,-0.1462638481762406,-0.1765002489089964,-0.695376487502009,0.34237598968401617,-0.4359383682055027,0.08293787038750988,0.9348259011307576,46.66665395100911,-12.039239166400165,0.25943811929650634,2,0.05500006675720215,0.5550003051757812,0.6125001907348633,0.1500002145767212,0.8500003814697266,2,0.013483240941218666,2.8823559110951544,4.630000114440918,1.0370379200696536,4.800000190734863,2.714289120268664,4.510000228881836,0.013483240941218666
263,2002-02-21,4.349999904632568,4.460000038146973,4.300000190734863,4.4099998474121085,86900.0,-0.02247188964466096,-1.0000059604879254,0.2727266816075421,39.768334437055,50.21362391289239,0.2629773724834825,0.2556823273628206,0.27044911582589215,-0.05421249942194173,9.328061983921192,0.15999984741210938,-0.16140516651066683,-0.27300014495849645,-0.7986415493054881,0.25264125938849524,-0.5358208471319923,-0.010179442785000603,1.009129289648059,13.79309210850842,-39.17501000175304,0.2628207021734956,2,0.1549999713897705,0.6550002098083496,0.7125000953674316,0.25000011920928955,1.130000114440918,3,-0.01839078746205447,2.272724514168549,4.449999809265137,2.8823559110951544,4.630000114440918,1.0370379200696536,4.800000190734863,-0.01839078746205447
264,2002-02-22,4.400000095367432,4.579999923706055,4.269999980926514,4.449999809265137,26900.0,0.011494296972653917,1.0,0.8333293596865711,39.299617175858835,50.709280974219205,0.188952746522558,0.2250989435354569,0.23982354930983085,-0.0698236073494165,9.637161633808715,0.309999942779541,-0.15497189249147691,-0.22799994945526159,-0.7424889202428222,0.28648902133229903,-0.4852444348490419,0.029244535938518723,0.9339465131202349,22.41381578298316,-26.055127643513675,0.2572444853937805,2,0.10499978065490723,0.6050000190734863,0.6624999046325684,0.19999992847442627,0.7999997138977051,4,0.0,-1.0000059604879254,4.349999904632568,2.272724514168549,4.449999809265137,2.8823559110951544,4.630000114440918,0.0
265,2002-02-25,4.25,4.489999771118164,4.150000095367432,4.309999942779541,144900.0,-0.03409093002642438,-1.6153846153846154,1.2000057220786404,33.97683639368263,49.54195597993564,0.3595152771557393,0.3787668797298158,0.40753233855969384,0.10302512262395958,9.62583332040401,0.3399996757507324,-0.12630948400383346,-0.3680000543594364,-0.9043659416311787,0.1683658329123059,-0.6361829979953075,-0.09981711072356525,1.059267674410565,15.38459845548799,-29.330636237893557,0.268182943635871,2,0.25499987602233887,0.755000114440918,0.8224999904632568,0.3500000238418579,0.75,0,0.14117644814883956,1.0,4.400000095367432,-1.0000059604879254,4.349999904632568,2.272724514168549,4.449999809265137,0.14117644814883956
266,2002-02-26,4.170000076293944,4.25,4.099999904632568,4.2100000381469735,112600.0,-0.01882351146024841,1.5000039736467745,0.6666666666666963,35.34136653855899,46.94703489474201,0.42109036972984004,0.4727671764963608,0.5062883594689609,0.1979762174423101,9.6511531032335,0.15000009536743164,-0.08551287361428628,-0.44149997234344607,-0.996904954880943,0.11390501019405086,-0.7192024636121941,-0.16379748107469805,1.1150822427210603,12.280728171948944,-29.642769648508967,0.2777024912687483,2,0.30499982833862394,0.7100000381469735,1.0174999237060556,0.4299999475479135,0.8299999237060556,1,0.20623504023499284,-1.6153846153846154,4.25,1.0,4.400000095367432,-1.0000059604879254,4.349999904632568,0.20623504023499284
267,2002-02-27,4.329999923706056,4.3400001525878915,4.110000133514403,4.199999809265137,69900.0,0.03836926726253442,2.066655222618513,-3.2500059604700398,39.6946567664106,44.83581272375411,0.19191497735747465,0.34461234378741956,0.36761291046314337,0.05337103054516401,9.218292467233919,0.2300000190734881,-0.02014381928581166,-0.2905001163482659,-0.8196294739355752,0.2386292412390434,-0.5550647951419201,-0.025935437554611696,0.9313807470213007,47.91666873627249,4.741662871816175,0.26456467879365453,2,0.14499998092651278,0.46000003814697177,0.915000081062316,0.27000010013580233,0.45000028610229403,2,0.14318704306775643,1.5000039736467745,4.170000076293944,-1.6153846153846154,4.25,1.0,4.400000095367432,0.14318704306775643
268,2002-02-28,4.25,4.349999904632568,4.170000076293944,4.3400001525878915,34700.0,-0.018475733283058182,2.272734366194757,-0.6923082566115268,41.43426552157349,43.768322864459705,0.21101904348296685,0.42265433646836215,0.46941443376999015,0.15149046791755794,9.161797689001986,0.17999982833862394,-0.009246037011878094,-0.35550003051757795,-0.9094703814708698,0.1984703204357139,-0.6324852059942243,-0.07851485504093159,0.9881530554054603,31.250018626450753,-15.678181909821198,0.27698517547664603,2,0.22499990463256836,0.5399999618530273,0.9874999523162842,0.3500000238418579,0.25,3,0.24705886840820312,2.066655222618513,4.329999923706056,1.5000039736467745,4.170000076293944,-1.6153846153846154,4.25,0.24705886840820312
269,2002-03-01,4.3400001525878915,4.400000095367432,4.199999809265137,4.25,70300.0,0.021176506491268565,-1.105260251970085,-1.0,49.561403967410314,42.79979585475984,0.1054585064880067,0.30580315095409816,0.39658597763520653,0.08335088754509012,9.875980687319485,0.20000028610229492,-0.07339538111292576,-0.23849987983703524,-0.7887639030514286,0.31176414337735814,-0.5136318914442324,0.03663213177016189,0.8753898398021107,61.53854618414013,10.446304891420496,0.2751320116071968,3,0.10999989509582431,0.44999980926513583,0.7424998283386222,0.2599998712539664,0.23000001907348544,4,0.26267277106103926,2.272734366194757,4.25,2.066655222618513,4.329999923706056,1.5000039736467745,4.170000076293944,0.26267277106103926
270,2002-03-04,4.400000095367432,4.550000190734863,4.099999904632568,4.260000228881837,100700.0,0.013824871122127158,1.0454555799151881,1.5555514347475694,46.00938809483194,41.47920136605186,-0.019275436453298767,0.2134285115265202,0.35480897906834574,0.045463003898029264,10.040496259122772,0.4500002861022949,-0.1322651377154891,-0.15099995136260969,-0.677553794559806,0.37555389183458665,-0.4142768729612074,0.11227697023598804,0.7930820952674216,66.66666666666666,13.369028870414496,0.2632769215985981,3,-0.015000104904174805,0.3899998664855957,0.622499942779541,0.19999992847442627,0.1399998664855957,0,0.1818181128541314,-1.105260251970085,4.3400001525878915,2.272734366194757,4.25,2.066655222618513,4.329999923706056,0.1818181128541314
271,2002-03-05,4.150000095367432,4.400000095367432,4.099999904632568,4.300000190734863,81400.0,-0.056818180586680866,-1.3999969482480084,-1.071430274420053,31.70731877514737,39.64368751894768,0.1737476182159048,0.4112688601787049,0.6269502125157391,0.3169844965579296,9.518064877540029,0.3000001907348633,-0.1543274729015689,-0.35449995994567907,-0.8475453018552468,0.13854538196388866,-0.6010226309004629,-0.1079772889908952,1.0212204495473758,11.111146432359632,-36.695068389747746,0.24652267095478378,3,0.18999981880187988,0.6449999809265137,0.8674999475479126,0.44999992847442627,0.3399996757507324,1,0.20481924942156216,1.0454555799151881,4.400000095367432,-1.105260251970085,4.3400001525878915,2.272734366194757,4.25,0.20481924942156216
272,2002-03-06,4.050000190734863,4.300000190734863,4.050000190734863,4.170000076293944,78500.0,-0.024096362008327765,-3.1666706403134413,0.7999987284350473,32.019705822040194,38.782728783946034,0.23584191210626848,0.4683356511290242,0.7274311954479291,0.434789787886686,9.085165113910483,0.25,-0.2321832209720629,-0.4119998693466185,-0.9080304227187881,0.08403068402555158,-0.6600151460327037,-0.16398459266053322,1.0997959413742997,0.0,-41.44822587511574,0.248015276686085,3,0.2649998664855957,0.744999885559082,0.967499852180481,0.5499998331069946,0.2999997138977051,2,0.23456784309256085,-1.3999969482480084,4.150000095367432,1.0454555799151881,4.400000095367432,-1.105260251970085,4.3400001525878915,0.23456784309256085
273,2002-03-07,4.0900001525878915,4.369999885559082,4.0300002098083505,4.059999942779541,121100.0,0.00987653332573557,-6.555575571014684,-0.2500019868233965,38.333332450301704,38.675363814439685,0.17330760681405444,0.3867318309978023,0.6722680731888895,0.40231058730373803,8.780415736722103,0.33999967575073153,-0.3012144793644298,-0.3329999208450305,-0.8164567858098284,0.1504569441197674,-0.5747283533274299,-0.0912714883626311,1.0158041418662993,11.538450957754996,-27.562314639589957,0.241728432482399,3,0.20000004768371493,0.7049999237060538,0.9274998903274527,0.5099998712539664,0.3099999427795401,3,0.16870416417561018,-3.1666706403134413,4.050000190734863,-1.3999969482480084,4.150000095367432,1.0454555799151881,4.400000095367432,0.16870416417561018
274,2002-03-08,4.5,4.5,4.170000076293944,4.300000190734863,105100.0,0.10024445773007784,2.3000023841880735,6.666613685130534,42.18749534338732,39.58765925329576,-0.24698905111712488,-0.03946812853132009,0.2596161481737216,-0.0005821091160820302,8.891708210565561,0.4099998474121085,-0.3142994176317204,0.08599991798400897,-0.3838220380123589,0.5558218739803773,-0.14891106001417498,0.3209108959821929,0.5412560493754404,90.38457835214241,54.90361383012323,0.23491097799818414,3,-0.20999979972839355,0.30500006675720215,0.565000057220459,0.10000002384185791,-0.07000017166137695,4,0.0,-6.555575571014684,4.0900001525878915,-3.1666706403134413,4.050000190734863,-1.3999969482480084,4.150000095367432,0.0
275,2002-03-11,4.78000020980835,4.800000190734863,4.25,4.5900001525878915,131800.0,0.06222226884629989,3.7826099576029604,0.9500011920940279,53.69458324789022,41.626905554332566,-0.49606950457581434,-0.3018665123338744,-0.02144909463524236,-0.2701781100147356,9.159716533018894,0.5500001907348633,-0.28619377654285216,0.3450001239776608,-0.15145049475680494,0.8414507427121265,0.09677481461042792,0.5932254333448936,0.20058048919306515,97.40259981533397,62.99583330069362,0.24822530936723275,3,-0.36500000953674316,0.02499985694885254,0.22249984741210938,0.05499982833862305,-0.49000024795532315,0,-0.04393306044549161,2.3000023841880735,4.5,-6.555575571014684,4.0900001525878915,-3.1666706403134413,4.050000190734863,-0.04393306044549161
276,2002-03-12,4.619999885559082,4.849999904632568,4.610000133514403,4.650000095367432,78400.0,-0.03347286971263186,-8.600045776628818,-0.15789579354463143,54.2288571377058,43.24181670669871,-0.2967279903777076,-0.14538208863017754,0.13818406679382456,-0.10427078605588846,9.487824126173189,0.23999977111816495,-0.2630406976134374,0.18249981403350812,-0.31730544997164145,0.6823050780386573,-0.06740281796906622,0.43240244603608247,0.30354598409074907,71.95120674736457,37.480249770778826,0.24990263200257457,3,-0.17999982833862305,0.18500018119812012,0.3300001621246338,0.30500006675720215,-0.19999980926513672,1,-0.01731600123110688,3.7826099576029604,4.78000020980835,2.3000023841880735,4.5,-6.555575571014684,4.0900001525878915,-0.01731600123110688
277,2002-03-13,4.639999866485597,4.699999809265137,4.599999904632568,4.650000095367432,25100.0,0.004329000307776942,-1.2222163353537066,0.3333386314868972,57.512951191647986,45.02833733670698,-0.2996404781269497,-0.19590343221204787,0.12191030131342462,-0.11483440129775868,10.269025043089025,0.09999990463256836,-0.2086781611566968,0.21549980640411448,-0.24568746532161878,0.6766870781298477,-0.015093829458751706,0.44609344226698067,0.22993326357374588,74.39022971929408,35.762686110089504,0.23059363586286657,3,-0.1999998092651376,0.04000020027160556,0.3175001144409171,0.2850000858306876,-0.1399998664855966,2,-0.0323276076904383,-8.600045776628818,4.619999885559082,3.7826099576029604,4.78000020980835,2.3000023841880735,4.5,-0.0323276076904383
278,2002-03-14,4.75,4.800000190734863,4.449999809265137,4.559999942779541,44200.0,0.023706926008538742,1.413792082870884,-18.999570856381624,58.79396635734553,46.05417760225534,-0.37018590543072794,-0.32492544092343856,0.020215209933157396,-0.21402403852942076,10.071841128238464,0.35000038146972656,-0.14788191496588432,0.32699995040893537,-0.12949007413426017,0.7834899749521314,0.09875493813733716,0.5552449626805336,0.09999990463256836,85.29412795928373,42.77263006247948,0.2282450122715979,3,-0.309999942779541,-0.20999979972839355,0.20749998092651367,0.17499995231628418,-0.23999977111816406,3,-0.08421054639314351,-1.2222163353537066,4.639999866485597,-8.600045776628818,4.619999885559082,3.7826099576029604,4.78000020980835,-0.08421054639314351
279,2002-03-15,4.699999809265137,4.800000190734863,4.400000095367432,4.710000038146973,111200.0,-0.01052635594418172,3.2105154846157706,-0.05263276773770953,61.90475469634054,47.820329446867404,-0.29474509348339595,-0.2740097436570812,0.08455824626610031,-0.16329398407577322,9.804019623566903,0.40000009536743164,-0.10841568521291212,0.26749978065490687,-0.20426616723516933,0.7392657285449826,0.031616806709869216,0.5033827545999445,0.10080011367797859,74.99998013178192,27.84599298556217,0.2358829739450379,3,-0.25999975204467773,-0.22999978065490723,0.25750017166137695,0.22500014305114746,-0.26999998092651367,4,-0.0638297289515446,1.413792082870884,4.75,-1.2222163353537066,4.639999866485597,-8.600045776628818,4.619999885559082,-0.0638297289515446
280,2002-03-18,4.949999809265137,4.949999809265137,4.550000190734863,4.75,94600.0,0.053191491520313106,3.0,-19.999523173755485,68.9320284972642,51.956408304880384,-0.5124082613431691,-0.5398756681290511,-0.15370098815160205,-0.4277088068945947,9.817660767527862,0.39999961853027344,-0.060264967857103,0.5099997997283934,0.009726310296602314,1.0102732891601849,0.25986305501249785,0.7601365444442889,-0.9199995994567862,100.0,46.43398932448858,0.2501367447158957,3,-0.45999979972839355,-0.45999979972839355,0.010000228881835938,-0.02499985694885254,-0.48999977111816406,0,-0.10505050524511261,3.2105154846157706,4.699999809265137,1.413792082870884,4.75,-1.2222163353537066,4.639999866485597,-0.10505050524511261
281,2002-03-19,4.5,4.889999866485597,4.389999866485597,4.849999904632568,254100.0,-0.09090905587972986,1.3255823237503717,-1.7500011920940324,53.61702231272881,54.356110137179115,-0.008425949368645824,-0.105524817012979,0.30240786094161987,0.01692880449913403,9.637793592571706,0.5599999427795401,-0.05233692999003736,0.06649999618530256,-0.42670741990025185,0.559707412270857,-0.1801037118574742,0.3131037042280793,-0.4515997982025137,19.642882991812748,-33.20688248849991,0.24660370804277712,3,-0.009999990463256836,-0.009999990463256836,0.46000003814697266,0.4249999523162842,-0.3299999237060556,1,-0.046666675143771874,3.0,4.949999809265137,3.2105154846157706,4.699999809265137,1.413792082870884,4.75,-0.046666675143771874
282,2002-03-20,4.510000228881836,4.8400001525878915,4.480000019073486,4.5,41000.0,0.0022222730848524552,-13.399950409124756,-0.028572090304808017,55.701757688160306,56.285935163607846,0.05999606738084129,-0.11678723014171322,0.2823174834494253,0.0047635171961122325,9.133263672774335,0.3600001335144052,-0.038276248272365976,0.07350020408630353,-0.4208583757503872,0.5678587839229938,-0.17367908583204184,0.3206794940046489,-0.4435680349349971,21.428638331750847,-32.74251020588882,0.24717928991834523,3,0.04999971389770508,-0.020000219345092773,0.4499998092651367,0.41499972343444824,-1.1100001335144039,2,-0.01995568692248262,1.3255823237503717,4.5,3.0,4.949999809265137,3.2105154846157706,4.699999809265137,-0.01995568692248262
283,2002-03-21,4.269999980926514,4.599999904632568,4.199999809265137,4.480000019073486,184000.0,-0.05321512988366861,-1.2857123394422918,-20.999523173755485,48.5596677132879,56.993954315819025,0.3667858770544452,0.12323041146759195,0.5014936282530762,0.2506017570784973,8.676655527945364,0.40000009536743164,0.027354196697104705,-0.16250004768371618,-0.6610821256770549,0.3360820303096226,-0.41179108668038555,0.0867909913129532,-0.18589643467330852,9.333356221516926,-42.09216002533471,0.24929103899666927,3,0.30499982833862305,0.2200000286102295,0.7124999761581421,0.6549999713897705,-0.5699999332427974,3,0.05386417332572924,-13.399950409124756,4.510000228881836,1.3255823237503717,4.5,3.0,4.949999809265137,0.05386417332572924
284,2002-03-22,4.400000095367432,4.510000228881836,4.25,4.269999980926514,481800.0,0.030444991808339594,-2.058824849375624,-0.6190480515528994,50.0,56.58344506605345,0.24709356375276492,-0.007135546133982373,0.3282169924347418,0.12422108816435262,8.514235870177417,0.26000022888183594,0.10768532324235469,-0.03249993324279821,-0.531082011236137,0.46608214475054055,-0.2817909722394676,0.21679110575387117,-0.29857862385398803,26.666704813639324,-21.887787132178307,0.24929103899666927,3,0.17499971389770508,0.08999991416931152,0.5824998617172241,0.5249998569488525,-0.5500001907348637,4,0.025000029802321633,-1.2857123394422918,4.269999980926514,-13.399950409124756,4.510000228881836,1.3255823237503717,4.5,0.025000029802321633
285,2002-03-25,4.849999904632568,5.0,4.25,4.400000095367432,649700.0,0.10227268170719395,1.0,3.4615339471078017,62.96295576789127,57.553900469407395,-0.21448831147347747,-0.4320305464617853,-0.1252608590957207,-0.31886711797033396,8.201568235137877,0.75,0.18335158553358966,0.3874998807907106,-0.13640736534210252,0.9114071269235238,0.12554625772430406,0.6494535038571172,-0.7316068663640909,81.24999254942118,26.8042047777299,0.2619536230664065,3,-0.25,-0.33499979972839355,0.1325000524520874,0.07500004768371582,-0.9599997997283936,0,-0.08659795557784944,-2.058824849375624,4.400000095367432,-1.2857123394422918,4.269999980926514,-13.399950409124756,4.510000228881836,-0.08659795557784944
286,2002-03-26,5.03000020980835,5.190000057220459,4.650000095367432,4.900000095367432,378600.0,0.037113465714473604,1.4000008477108628,0.28888926564927236,67.62589224685402,58.677560586652504,-0.36902035738588435,-0.5737128776747236,-0.3196144684754092,-0.490359941250448,7.9319909573558,0.5399999618530273,0.23068420705255477,0.5245001792907713,-0.038068093504247,1.08706845208579,0.2432160428932617,0.8057843156882809,-0.8763428930706114,83.83840329913433,21.575906854960806,0.2812841363975094,3,-0.33500027656555176,-0.4200000762939453,-0.11500024795532227,-0.10500025749206543,-1.0300002098083496,1,-0.11332010892363253,1.0,4.849999904632568,-2.058824849375624,4.400000095367432,-1.2857123394422918,4.269999980926514,-0.11332010892363253
287,2002-03-27,4.949999809265137,5.25,4.929999828338623,5.039999961853027,110700.0,-0.01590465153206444,-3.9230752301654257,-0.6923082566115247,65.24821219985483,59.39469901359799,-0.2686762436091925,-0.46892404356998973,-0.26293001150462914,-0.40510497924430844,7.957927325778017,0.32000017166137695,0.22909970457228734,0.41349978446960467,-0.17603246817250362,1.003032037111713,0.11873365814855052,0.7082659107906588,-0.7341619280984357,71.42855845341302,2.63621952247874,0.29476612632105414,3,-0.22499990463256836,-0.3099997043609619,-0.15999972820281982,-0.02499985694885254,-0.9599997997283936,2,-0.15757570970229773,1.4000008477108628,5.03000020980835,1.0,4.849999904632568,-2.058824849375624,4.400000095367432,-0.15757570970229773
288,2002-03-28,5.300000190734863,5.400000095367432,4.989999771118164,5.0,264700.0,0.07070715049617071,-1.5624968335096634,-3.333329801212224,64.49274586119489,59.68225358747069,-0.5950280741450795,-0.7760143886116166,-0.6320152679756204,-0.7514346632722457,8.138551596447554,0.4500002861022949,0.24793927124988802,0.7110001564025881,0.046631911264165105,1.3753684015410115,0.3788160338333766,1.0431842789717996,-1.001429340061498,91.30435684002116,24.20051666805746,0.33218412256921165,3,-0.5000002384185791,-0.5850000381469727,-0.5450001955032349,-0.3750002384185791,-1.2800002098083496,3,-0.3584905711303361,-3.9230752301654257,4.949999809265137,1.4000008477108628,5.03000020980835,1.0,4.849999904632568,-0.3584905711303361
289,2002-04-01,5.480000019073486,5.519999980926514,5.0,5.3400001525878915,713500.0,0.033962230539781535,3.727277062160118,0.46666592492044473,63.15788247154934,59.0406818068357,-0.7294597715971811,-0.9130413632172782,-0.8416522600702869,-0.9330666917009882,8.575346763475027,0.5199999809265137,0.2650507830321116,0.8339999914169312,0.07125155646189008,1.5967484263719722,0.4526257739394106,1.2153742088944517,-1.0712862439307145,96.85039665718374,32.192025933072856,0.3813742174775206,4,-0.6200001239776611,-0.7049999237060547,-0.7250000238418579,-0.5550000667572021,-1.5199999809265137,0,-0.32481751189678243,-1.5624968335096634,5.300000190734863,-3.9230752301654257,4.949999809265137,1.4000008477108628,5.03000020980835,-0.32481751189678243
290,2002-04-02,5.199999809265137,5.349999904632568,5.150000095367432,5.349999904632568,129000.0,-0.05109492861930498,1.666662428116844,-1.071430274420053,60.43164714894429,59.79786234419298,-0.4584819862225986,-0.6008395350447717,-0.5893510593978206,-0.6617722729629172,9.483765390196302,0.3299999237060547,0.26556175837895335,0.5139997959136959,-0.2777842516781659,1.3057838435055578,0.11810777211776546,0.9098918197096264,-0.6579316894283158,63.21836623510158,-0.4961319841465581,0.39589202379593086,4,-0.3399999141693115,-0.4249997138977051,-0.4449998140335083,-0.27499985694885254,-1.1899995803833,1,-0.2596153757981292,3.727277062160118,5.480000019073486,-1.5624968335096634,5.300000190734863,-3.9230752301654257,4.949999809265137,-0.2596153757981292
291,2002-04-03,5.0,5.349999904632568,4.900000095367432,5.3400001525878915,142700.0,-0.03846150319251662,1.5000013245489248,2.26666624281169,56.0810803191521,59.84000930319207,-0.20126347227030905,-0.3519388896098974,-0.4070502119490591,-0.4744440433135182,10.116009957723886,0.4499998092651367,0.2598182997891767,0.27149999141693115,-0.4898083676102578,1.0328083504441201,-0.10915418809666377,0.6521541709305261,-0.3405800568324162,16.129019853349476,-44.32514707511477,0.3806541795135945,4,-0.1400001049041748,-0.22499990463256836,-0.24500000476837158,-0.07500004768371582,-1.0,2,-0.22199997901916502,1.666662428116844,5.199999809265137,3.727277062160118,5.480000019073486,-1.5624968335096634,5.300000190734863,-0.22199997901916502
292,2002-04-04,5.0,5.079999923706055,4.860000133514403,4.960000038146973,270900.0,0.0,1.2000000000000088,-0.11764689382804668,54.385962857581696,60.487375430335824,-0.1390724245798367,-0.2920939028245808,-0.4118965299136246,-0.47782364712562764,10.589947225723986,0.21999979019165128,0.21413651222692032,0.22400000095367467,-0.47506399639998254,0.9230639983073319,-0.1255319977231535,0.5735319996305028,-0.23731045230134473,21.212105886772928,-34.60872038199484,0.34953199867682855,4,-0.11500000953674316,-0.22499990463256836,-0.32249999046325684,-0.07500004768371582,-0.9499998092651367,3,-0.19999999999999996,1.5000013245489248,5.0,1.666662428116844,5.199999809265137,3.727277062160118,5.480000019073486,-0.19999999999999996
293,2002-04-05,4.78000020980835,5.0,4.78000020980835,4.949999809265137,61800.0,-0.04399995803833012,-1.588238924028442,-4.249994039529838,51.324509532871836,60.63454315621047,0.1797851095499432,-0.018709836896441345,-0.18424757889498977,-0.2647524655019655,11.216058989058311,0.2199997901916504,0.23483321429334758,-0.030499792098998668,-0.6506686913817141,0.5896691071837168,-0.3405842417403564,0.27958465754235906,0.7399997711181641,0.0,-51.189108500844014,0.3100844496413576,4,0.10499978065490723,-0.005000114440917969,-0.14750027656555176,0.14499974250793457,-0.9500002861022945,4,-0.16527200117074492,1.2000000000000088,5.0,1.5000013245489248,5.0,1.666662428116844,5.199999809265137,-0.16527200117074492
294,2002-04-08,4.5,4.900000095367432,4.449999809265137,4.889999866485597,314500.0,-0.05857744717956315,1.1951216108244276,2.294122266945295,42.62295671445876,58.37454326138464,0.5313379030848973,0.275410829341344,0.10417442080764605,0.008217328538523638,11.727807315567265,0.4500002861022949,0.24486348422775173,-0.3105000019073483,-0.9306689011900637,0.3096688973753672,-0.620584451548706,-0.0004155522659905486,1.0051999855041505,5.555576159628109,-37.829260568346044,0.3100844496413576,4,0.4849998950958252,0.27500009536743164,0.13249993324279785,0.4249999523162842,-0.5899999141693111,0,-0.1066666709052192,-1.588238924028442,4.78000020980835,1.2000000000000088,5.0,1.5000013245489248,5.0,-0.1066666709052192
295,2002-04-09,4.570000171661377,4.650000095367432,4.420000076293945,4.46999979019165,112100.0,0.015555593702528236,-1.3000023841880648,-0.25641132231879815,51.31086389807191,56.56176233374218,0.4665003967074721,0.19907815887338742,0.03874741034779827,-0.06528415877784077,11.451103071801636,0.23000001907348633,0.29878881414691705,-0.22999982833862287,-0.8593854740711917,0.39938581739394596,-0.5446926512049073,0.08469299452766155,0.892991806793213,16.12904548976056,-29.009021100816224,0.31469282286628425,4,0.39999985694885254,0.2049999237060547,0.04999983310699463,0.3549997806549072,-0.570000171661377,1,-0.13347923645539927,1.1951216108244276,4.5,-1.588238924028442,4.78000020980835,1.2000000000000088,5.0,-0.13347923645539927
296,2002-04-10,4.539999961853027,4.699999809265137,4.400000095367432,4.480000019073486,89900.0,-0.006564597085659041,-1.7272727272727273,0.5999971389879647,50.55761554608815,54.929473816656994,0.4690054683625213,0.23481685744405034,0.07790214084294966,-0.025263514202800152,10.971895032279347,0.2999997138977051,0.3431053195108298,-0.2560000419616699,-0.8911924888469462,0.3791924049236064,-0.5735962654043076,0.06159618148096779,0.8604125024719238,20.588220857002813,-26.41091111519086,0.317596223442638,4,0.4200000762939453,0.2350001335144043,0.047500014305114746,0.38499999046325684,-0.5000000000000009,2,-0.11674003026970692,-1.3000023841880648,4.570000171661377,1.1951216108244276,4.5,-1.588238924028442,4.78000020980835,-0.11674003026970692
297,2002-04-11,4.489999771118164,4.550000190734863,4.449999809265137,4.550000190734863,79100.0,-0.011013257963653267,2.3333227370261462,-1.0000079472935492,54.39999328613666,53.80805686387275,0.4994110478864773,0.2877566625837389,0.14150028330450581,0.04766115675500959,10.502432739514763,0.10000038146972656,0.31074930212753316,-0.29850022792816144,-0.9448918250414406,0.34789136918511776,-0.621696026484801,0.02469557062847816,0.8303797036901859,14.999948342632985,-35.24498244658341,0.32319579855663966,4,0.4700002670288086,0.2850003242492676,0.07750022411346436,0.5400002002716064,-0.4399995803833008,3,-0.10913135770520033,-1.7272727272727273,4.539999961853027,-1.3000023841880648,4.570000171661377,1.1951216108244276,4.5,-0.10913135770520033
298,2002-04-12,4.349999904632568,4.550000190734863,4.269999980926514,4.5,150600.0,-0.03118037274436891,1.239997406010807,2.4999841055392196,49.00398073350819,52.23540111520151,0.5481227895718632,0.4176670291816267,0.2808564796302626,0.19499502040110173,10.73538107335775,0.2800002098083496,0.24108521523202242,-0.4185000896453861,-1.0940045855512972,0.257004406260525,-0.7562523375983421,-0.0807478416924301,0.8967492198205083,12.69839828157002,-38.8548075307128,0.33775224795295566,4,0.46000003814697266,0.4250001907348633,0.2050001621246338,0.6800000667572021,-0.36999988555908203,4,-0.06896545298270418,2.3333227370261462,4.489999771118164,-1.7272727272727273,4.539999961853027,-1.3000023841880648,4.570000171661377,-0.06896545298270418
299,2002-04-15,4.400000095367432,4.429999828338623,4.300000190734863,4.309999942779541,63200.0,0.011494296972653917,-1.3636371517994157,-0.6000006357824734,39.33650531503545,49.891496466989416,0.36745569101292297,0.36263154526066366,0.22014184273291626,0.14247505863383658,11.152776162759878,0.12999963760375977,0.18180140649681498,-0.35349991321563756,-1.0484523837875557,0.34145255735628055,-0.7009761485015966,-0.006023677929678506,0.7490741147329887,30.23259682293255,-16.838607643691688,0.347476235285959,4,0.4099998474121094,0.44499993324279785,0.14250004291534424,0.6299998760223389,-0.40000009536743164,0,-0.12954549075158084,1.239997406010807,4.349999904632568,2.3333227370261462,4.489999771118164,-1.7272727272727273,4.539999961853027,-0.12954549075158084
300,2002-04-16,4.429999828338623,4.449999809265137,4.25,4.400000095367432,112800.0,0.00681812098203749,4.714305177111717,0.33332980121222394,34.693875565027426,47.51514038319779,0.24221672562295282,0.3074398681075614,0.17729870980923135,0.11122212355227923,11.195164566011728,0.19999980926513672,0.09509535115471834,-0.29750018119811994,-1.0003627706921154,0.40536240829587555,-0.6489314759451172,0.05393111354887736,0.6311669588444069,39.99997880722843,-2.3204371334843614,0.35143129474699775,4,0.2350001335144043,0.43000006675720215,0.11750030517578125,0.695000171661377,-0.6599998474121094,1,-0.1173814362658675,-1.3636371517994157,4.400000095367432,1.239997406010807,4.349999904632568,2.3333227370261462,4.489999771118164,-0.1173814362658675
301,2002-04-17,4.2899999618530265,4.449999809265137,4.25,4.380000114440918,123700.0,-0.03160267988951604,-1.3529378765609397,-3.0000317894268664,33.66337381569727,45.21263048965507,0.30274901242626395,0.4541867878463135,0.29837262914514273,0.2496209829763112,11.79639224693852,0.19999980926513672,-0.011176854805668768,-0.4270000457763681,-1.1501539829747784,0.2961538914220423,-0.7885770143755728,-0.06542307717716334,0.6738268108680403,13.333312140583924,-24.259791150908303,0.36157696859920513,4,0.33500003814697354,0.5699999332427987,0.32000017166137784,0.8350000381469735,-0.37999987602233753,2,-0.06759905930809462,4.714305177111717,4.429999828338623,-1.3636371517994157,4.400000095367432,1.239997406010807,4.349999904632568,-0.06759905930809462
302,2002-04-18,4.420000076293945,4.46999979019165,4.300000190734863,4.349999904632568,110200.0,0.030303057248691978,1.0,-0.7777783664646216,25.55555496686779,42.34941331565463,0.09143966525365066,0.3342347644769461,0.15636978847464977,0.12163364370027807,12.400379023840088,0.17999982833862394,-0.09486852304417859,-0.29249992370605504,-1.022168230418063,0.43716838300595295,-0.6573340770620586,0.07233422964994851,0.4581674837005938,56.666656070292106,24.799098559841113,0.3648341533560039,4,0.1549999713897705,0.4399998188018799,0.20249998569488525,0.7049999237060547,-0.6500000953674316,3,-0.08597287508635953,-1.3529378765609397,4.2899999618530265,4.714305177111717,4.429999828338623,-1.3636371517994157,4.400000095367432,-0.08597287508635953
303,2002-04-19,4.5,4.550000190734863,4.449999809265137,4.46999979019165,147200.0,0.018099529937821268,-1.8571467496815417,0.42857337484077085,21.176474878119066,39.96647088939466,-0.03626926950488496,0.28706745119852073,0.06601641882505938,0.04604818092313678,12.645497796281918,0.13000011444091797,-0.15454647880701522,-0.22400000095367467,-0.9312080344169367,0.4832080325095873,-0.5776040176853057,0.12960401577795633,0.3027874527951946,83.33328035146054,57.220063770579515,0.3536040167316309,4,-0.02500009536743164,0.3599998950958252,0.060000061988830566,0.625,-0.5799999237060551,4,-0.09999995761447478,1.0,4.420000076293945,-1.3529378765609397,4.2899999618530265,4.714305177111717,4.429999828338623,-0.09999995761447478
304,2002-04-22,4.510000228881836,4.550000190734863,4.420000076293945,4.53000020980835,267100.0,0.0022222730848524552,3.3333412806268825,-0.6666613685130732,25.87414569472827,37.14016886680092,-0.049955100862148605,0.3011719366161554,0.051690688759499004,0.04455716747314398,12.943749931762943,0.13000011444091797,-0.21268610227873097,-0.21949977874755877,-0.9177525115304785,0.478752954035361,-0.5686261451390182,0.12962658764390067,0.22645272957793505,86.66668785941579,62.551735939664965,0.3491263663914598,4,-0.03500032424926758,0.34999966621398926,-0.020000100135803223,0.6149997711181641,-0.5100002288818359,0,-0.11751667026849633,-1.8571467496815417,4.5,1.0,4.420000076293945,-1.3529378765609397,4.2899999618530265,-0.11751667026849633
305,2002-04-23,4.429999828338623,4.579999923706055,4.380000114440918,4.579999923706055,127800.0,-0.017738447113792577,1.666662428116844,7.500011920940324,28.244283144982802,34.66090971112254,0.009049454138062352,0.3669050719226732,0.13666291892436533,0.12997355575647607,12.98450778856996,0.19999980926513672,-0.2504018366597398,-0.27850017547607386,-0.9866861908105005,0.42968583985835274,-0.6325931831432872,0.07559283219113944,0.24807877510597542,54.54541513741583,28.204974418283918,0.3540930076672134,4,-0.014999866485595703,0.43000006675720215,0.02500021457672119,0.695000171661377,-0.42999982833862305,1,-0.09706542776546456,3.3333412806268825,4.510000228881836,-1.8571467496815417,4.5,1.0,4.420000076293945,-0.09706542776546456
306,2002-04-24,4.460000038146973,4.619999885559082,4.360000133514403,4.610000133514403,129300.0,0.006772056652562197,2.058827819306351,0.9999999999999941,29.85076432663179,31.933217604510887,-0.03742810190564683,0.30779307472969997,0.1053156874926291,0.10306402626278821,12.48440858188921,0.2599997520446786,-0.2353135501351451,-0.21999995708465558,-0.9195336580441102,0.47953374387479863,-0.5697668075643829,0.12976689339507175,0.16670913288427425,50.0,22.060304548451953,0.34976685047972716,4,-0.02500009536743164,0.39999985694885254,0.029999971389770508,0.6649999618530273,-0.6100001335144047,2,-0.15470853168582888,1.666662428116844,4.429999828338623,3.3333412806268825,4.510000228881836,-1.8571467496815417,4.5,-0.15470853168582888
307,2002-04-25,4.170000076293944,4.519999980926514,3.9600000381469727,4.519999980926514,1204100.0,-0.06502241241538564,2.2000005449569007,2.333331214058442,28.36880919665863,29.640420767083164,0.22619293796059736,0.5653468639193004,0.379932518657502,0.3957770806762797,12.295550616701053,0.559999942779541,-0.2658369819795592,-0.47099993228912407,-1.1937403578132395,0.25174049323499137,-0.8323701450511818,-0.10962971952706635,0.4499998092651376,31.81819495419459,0.33009259760436294,0.3613702127620577,4,0.11999988555908292,0.5699999332427987,0.31999993324279874,0.9549999237060556,-0.17000007629394442,3,-0.06235011647633548,2.058827819306351,4.460000038146973,1.666662428116844,4.429999828338623,3.3333412806268825,4.510000228881836,-0.06235011647633548
308,2002-04-26,3.400000095367432,4.150000095367432,3.3299999237060547,4.099999904632568,194500.0,-0.1846522702250989,1.0499999403953695,1.9999999999999936,21.052650071236968,27.608881295549995,0.9468335665387415,1.2497822046552733,1.12915328185503,1.1680319728700783,12.249411743729926,0.8400001525878897,-0.31419731264141415,-1.1459999084472652,-1.9928491411815412,-0.2991506757129896,-1.5694245248144028,-0.7225752920801276,1.21999979019165,5.426370056695604,-28.12993377641567,0.42342461636713785,4,0.5749998092651363,1.024999856948852,1.12499988079071,1.724999904632568,0.6500000953674312,4,0.10882349270025427,2.2000005449569007,4.170000076293944,2.058827819306351,4.460000038146973,1.666662428116844,4.429999828338623,0.10882349270025427
309,2002-04-29,3.7000000476837163,3.75,3.509999990463257,3.509999990463257,96800.0,0.08823527761809191,-1.5263151290346058,-0.2714287271305439,29.577469833625344,27.040391769838656,0.6002154846696848,0.8533430286605159,0.8201359530920942,0.8734913512276523,11.929570100161277,0.3499999046325679,-0.3683370919523625,-0.7569999575614923,-1.5637373258386797,0.049737410715695596,-1.1603686417000865,-0.35363127342289813,0.8199999332427974,28.68218100147638,-6.786146050706549,0.40336868413859395,4,0.2749998569488521,0.7249999046325679,0.8324998617172237,1.4249999523162837,0.27999997138977006,0,0.05945946642567024,1.0499999403953695,3.400000095367432,2.2000005449569007,4.170000076293944,2.058827819306351,4.460000038146973,0.05945946642567024
310,2002-04-30,3.849999904632568,4.010000228881837,3.7000000476837163,3.849999904632568,192200.0,0.04054050135560261,-1.0666698455841015,0.0,34.666668644657406,27.151868973056448,0.40151402667450453,0.6292825147378349,0.6533268164824944,0.7289204629967592,11.205930417851977,0.31000018119812056,-0.39527911748379374,-0.5395001053810122,-1.3095575246721105,0.23055731391008605,-0.9245288150265609,-0.15447139573546353,0.4796000671386724,40.31007723283623,2.8372622345331564,0.385028709645549,4,0.12500000000000044,0.5750000476837163,0.682500004768372,1.275000095367432,0.15000009536743208,1,0.038961064696895864,-1.5263151290346058,3.7000000476837163,1.0499999403953695,3.400000095367432,2.2000005449569007,4.170000076293944,0.038961064696895864
311,2002-05-01,3.890000104904175,3.9800000190734863,3.7200000286102295,3.829999923706055,145000.0,0.01038966266556951,1.1666665010982156,100.0,36.60715321572844,28.37982433404097,0.33392238815263564,0.5289812596245316,0.6021160204853082,0.6885694320840559,11.375130735990927,0.25999999046325684,-0.4025615719559186,-0.4439999103546146,-1.1883654072854615,0.30036558657623225,-0.816182658820038,-0.07181716188919118,0.27966385917663583,47.05883649334772,6.464793962898021,0.37218274846542343,5,0.08499979972839355,0.5349998474121094,0.6674998998641968,1.2349998950958252,0.1099998950958252,2,0.02827760723120476,-1.0666698455841015,3.849999904632568,-1.5263151290346058,3.7000000476837163,1.0499999403953695,3.400000095367432,0.02827760723120476
312,2002-05-02,4.0,4.070000171661377,3.7799999713897705,3.9800000190734863,121800.0,0.02827760723120476,2.6249951571324264,0.33333200878967423,42.08145196665076,30.70259956610004,0.17665759944118875,0.3586086722695274,0.48775543549289324,0.5815692051699113,11.564840747819519,0.29000020027160645,-0.402179486159147,-0.2840000152587887,-0.9722288629644629,0.40422883244688546,-0.6281144391116253,0.060114408594048374,-0.6700000762939453,81.7073092724455,36.03207201058753,0.344114423852837,5,-0.02500009536743164,0.4249999523162842,0.6525000333786011,1.1150000095367432,0.05000019073486328,3,-0.03750002384185802,1.1666665010982156,3.890000104904175,-1.0666698455841015,3.849999904632568,-1.5263151290346058,3.7000000476837163,-0.03750002384185802
313,2002-05-03,3.990000009536743,4.050000190734863,3.9500000476837163,4.0,142900.0,-0.002499997615814209,-1.2222275204179338,-0.5,40.5529947841274,32.333582798255506,0.11924622251660821,0.32294689327274284,0.496412416352908,0.5966168911294565,12.048183800558816,0.10000014305114702,-0.38909936677159784,-0.25449999570846593,-0.9129023350145564,0.40390234359762456,-0.5837011653615107,0.07470117394457931,-0.6452000808715819,85.71426138586715,36.51235571341404,0.32920116965304513,5,-0.015000104904174805,0.434999942779541,0.6924999952316284,1.0150001049041748,-0.6700000762939449,4,0.002506263268008846,2.6249951571324264,4.0,1.1666665010982156,3.890000104904175,-1.0666698455841015,3.849999904632568,0.002506263268008846
314,2002-05-06,4.019999980926514,4.050000190734863,3.940000057220459,4.0,67600.0,0.007518789804026538,1.749989569239389,-2.0,40.55300131558679,33.70121815054483,0.013890960387157314,0.2689309523774499,0.46377844549597036,0.573646697299024,13.132771554054484,0.1100001335144043,-0.3724537075127454,-0.20050002336502093,-0.8546680051076141,0.45366795837757223,-0.5275840142363171,0.12658396750627565,-0.6606960474014283,86.48643946457646,34.628449189193496,0.3270839908712965,5,-0.04500007629394531,0.4049999713897705,0.7375000715255737,0.9850001335144043,-0.17000007629394576,0,0.007462738793704071,-1.2222275204179338,3.990000009536743,2.6249951571324264,4.0,1.1666665010982156,3.890000104904175,0.007462738793704071
315,2002-05-07,3.9600000381469727,4.050000190734863,3.9500000476837163,4.0399999618530265,114900.0,-0.014925358971198954,-1.0000047683761562,-3.9999999999999556,42.10526736068889,35.062829598773405,0.00023495800679995682,0.29606758922353293,0.525228568107349,0.6402392172529439,14.187671156664155,0.10000014305114702,-0.35903568600477076,-0.22999995946884155,-0.8723311843753461,0.41233126543766296,-0.5511655719220938,0.0911656529844107,-0.5864821798591615,68.57140326987542,11.351189712264144,0.3211656124532522,5,-0.03500008583068848,0.37999987602233887,0.8574999570846558,1.0450000762939453,-0.029999971389770952,1,0.005050500185316276,1.749989569239389,4.019999980926514,-1.2222275204179338,3.990000009536743,2.6249951571324264,4.0,0.005050500185316276
316,2002-05-08,4.010000228881837,4.050000190734863,3.9500000476837163,3.9500000476837163,576500.0,0.012626310670002194,-2.333328035158623,-0.7500029802350948,39.80100240150293,36.33307328820055,-0.13444932358764605,0.21536727674652223,0.47986849458415115,0.5979876381826648,15.462472747900376,0.10000014305114702,-0.366134931221092,-0.1534997820854178,-0.7785310853449099,0.4715315211740747,-0.46601543371516385,0.15901586954432823,-0.6225527243265545,79.31037884686087,21.110514556022608,0.31251565162974626,5,-0.27000021934509366,0.3299996852874747,0.8074997663497916,0.9949998855590811,-0.43000030517578214,2,-0.0024938225214579113,-1.0000047683761562,3.9600000381469727,1.749989569239389,4.019999980926514,-1.2222275204179338,3.990000009536743,-0.0024938225214579113
317,2002-05-09,4.0,4.050000190734863,3.9700000286102295,4.050000190734863,96500.0,-0.0024938225214579113,2.199994277975929,-0.833333995605158,37.11340877679781,38.11760203326286,-0.16885664818663582,0.1968693314206007,0.4893302438527627,0.6159166646569609,16.80616620118501,0.08000016212463379,-0.37844720376692864,-0.1390000224113468,-0.7483620337643124,0.4703619889416193,-0.4436810280878296,0.16568098326513603,-0.598901442102596,54.54533632150923,-0.4556848964129898,0.30468100567648304,5,-0.2099999189376831,0.2049999237060547,0.8174999952316284,1.005000114440918,0.0,3,0.0,-2.333328035158623,4.010000228881837,-1.0000047683761562,3.9600000381469727,1.749989569239389,4.019999980926514,0.0
318,2002-05-10,4.050000190734863,4.079999923706056,3.9300000667572017,3.9800000190734863,187000.0,0.01250004768371582,1.307696539986564,-1.399998092658643,38.383843127395174,39.09608795479284,-0.13070279787943262,0.1299016655512215,0.4419405090347208,0.5746955327153245,17.69924891223184,0.14999985694885387,-0.3975118687354797,-0.07399984598159826,-0.6762202668111819,0.5282205748479853,-0.37511005639639006,0.22711036443319355,-0.6355236005621796,80.00015894587057,27.80648018157987,0.30111021041479186,5,-0.16000020503997714,0.11499977111816406,0.779999852180481,0.8299999237060547,-0.05000019073486328,4,0.0,2.199994277975929,4.0,-2.333328035158623,4.010000228881837,-1.0000047683761562,3.9600000381469727,0.0
319,2002-05-13,3.829999923706055,4.050000190734863,3.809999942779541,4.050000190734863,91500.0,-0.05432105102910867,1.1818177877383642,-3.142853250318452,35.8490644548629,39.2274652670379,0.12256637809158422,0.321492523033426,0.6591472137842618,0.7992509314781322,18.77370216334905,0.24000024795532227,-0.3990175629696786,-0.26550010442733685,-0.8666734907127442,0.33567328185807055,-0.566086797570041,0.03508658871536685,-0.3889024001920367,7.4074008664309785,-42.6510126648828,0.3005866931427038,5,0.0700000524520874,0.28500008583068803,1.000000119209289,0.9600000381469722,-0.029999971389771396,0,-0.13315926909203724,1.307696539986564,4.050000190734863,2.199994277975929,4.0,-2.333328035158623,4.010000228881837,-0.13315926909203724
320,2002-05-14,3.910000085830689,4.0,3.829999923706055,3.9500000476837163,106200.0,0.02088777120580798,1.4285748345543874,0.18181778773836446,37.3271946614474,39.307469872117785,0.05808002450060323,0.21137514731744522,0.5752912276299331,0.7243173427245471,19.746759146814632,0.17000007629394487,-0.30816280143892616,-0.15949995517730686,-0.7445226659270063,0.4255227555723926,-0.4520113105521566,0.13301140019754287,-0.4433464663089892,37.03709263533791,-12.490507251775199,0.29251135537484985,5,0.01999986171722412,0.10499978065490678,0.9699999094009395,0.8799998760223384,-0.009999990463256836,1,-0.015345314547575928,1.1818177877383642,3.829999923706055,1.307696539986564,4.050000190734863,2.199994277975929,4.0,-0.015345314547575928
321,2002-05-15,4.0,4.0399999618530265,3.7999999523162837,3.8199999332427983,319700.0,0.02301788035643737,-1.1818179847780466,-4.500005960470151,45.685278880648205,39.70789508478417,-0.016400140085036874,0.10386016464597425,0.49046127783281523,0.6431522182028715,20.689343897585815,0.24000000953674272,-0.24618025813563982,-0.05500004291534388,-0.6313223228494484,0.5213222370187607,-0.3431611828823957,0.2331610970517084,-0.5088125283109259,71.42859575700017,18.848704772795287,0.2881611399670522,5,-0.060000061988830566,0.014999866485595703,0.8725000619888306,0.7899999618530273,-0.2200000286102295,2,-0.017499983310699574,1.4285748345543874,3.910000085830689,1.1818177877383642,3.829999923706055,1.307696539986564,4.050000190734863,-0.017499983310699574
322,2002-05-16,4.0399999618530265,4.0399999618530265,3.920000076293945,3.9500000476837163,62200.0,0.009999990463256614,1.6666666666667094,0.4999993377264086,75.8064311451391,43.62494356934103,-0.05602057292499607,0.035765590991709395,0.4594264659047491,0.6019306881614206,21.768054651298076,0.11999988555908159,-0.20210784001319482,0.0039999246597277605,-0.5461158493507305,0.5541156986701865,-0.27105796234550183,0.2790578116649569,-0.525259992083273,85.71429787849961,26.04744706181362,0.2750578870052293,5,-0.10000002384185702,-0.0650000572204581,0.8275001049041757,0.7500000000000009,-0.06999993324279696,3,-0.11386139665604933,-1.1818179847780466,4.0,1.4285748345543874,3.910000085830689,1.1818177877383642,3.829999923706055,-0.11386139665604933
323,2002-05-17,4.050000190734863,4.059999942779541,3.9700000286102295,4.0399999618530265,92300.0,0.0024753042020451144,5.000047684140255,0.11111376020897235,68.42104074368446,46.7213923946852,-0.06326803847941198,-0.010198964491537232,0.4574029168375242,0.5827710659715368,23.20263854772529,0.08999991416931152,-0.1638312708147276,0.0365001440048216,-0.4686845601578149,0.5416848481674581,-0.2160922080764962,0.28909249608613985,-0.5126498228076577,96.15394138020521,31.222398544803113,0.25259235208131825,5,-0.11000025272369385,-0.07500028610229492,0.8174998760223389,0.744999885559082,-0.6500000953674312,4,-0.012345725525951368,1.6666666666667094,4.0399999618530265,-1.1818179847780466,4.0,1.4285748345543874,3.910000085830689,-0.012345725525951368
324,2002-05-20,3.9800000190734863,4.050000190734863,3.880000114440918,4.019999980926514,53400.0,-0.017283992188819042,2.399988555951859,-3.9999046347507416,57.47125964292078,48.42872487048875,0.0005156707343805245,0.01903498941136128,0.5215132793295938,0.6471035959522524,24.7180370711197,0.1700000762939453,-0.1495526591908578,-0.007000017166137518,-0.45487684236790216,0.4408768080356271,-0.2309384297670194,0.2169383954347448,-0.4209436689151267,69.23079744598678,1.1358617368851327,0.22393841260088224,5,-0.040000081062316895,-0.005000114440917969,0.8125,0.815000057220459,-0.38000011444091797,0,0.005025120811725348,5.000047684140255,4.050000190734863,1.6666666666667094,4.0399999618530265,-1.1818179847780466,4.0,0.005025120811725348
325,2002-05-21,4.0,4.050000190734863,3.849999904632568,3.9600000381469727,51000.0,0.005025120811725348,1.85713993773885,-1.0,56.47057371570387,50.28089946095552,-0.014766471711214813,-0.03671356190833919,0.48670783098184955,0.6206963727591308,26.198732148054255,0.20000028610229537,-0.12969610463103853,0.03449995517730731,-0.36219561436936587,0.43119552472398004,-0.16384782959602884,0.23284773995064345,-0.4201059068997326,76.92309808449008,5.912475089520129,0.19834778477333637,5,-0.060000061988830566,-0.02500009536743164,0.8274999856948853,0.7950000762939453,-0.23000001907348633,1,-0.050000011920929066,2.399988555951859,3.9800000190734863,5.000047684140255,4.050000190734863,1.6666666666667094,4.0399999618530265,-0.050000011920929066
326,2002-05-22,3.7699999809265137,4.0,3.75,3.859999895095825,16300.0,-0.05750000476837158,-2.8461575141354842,-2.25,38.1443438335693,50.39544780059679,0.1984818110542661,0.14645156631979273,0.704082583480953,0.8441640413798126,28.070281392138654,0.25,-0.11736610276244619,-0.16100006103515607,-0.4910335707860316,0.16903344871571946,-0.3260168159105943,0.004016693840281693,-0.17010165460201465,6.451607941339789,-60.59498332756594,0.16501675487543782,5,0.14499998092651412,0.2049999237060547,0.9924999475479126,1.0350000858306885,0.1500000953674312,2,0.03448278915082903,1.85713993773885,4.0,2.399988555951859,3.9800000190734863,5.000047684140255,4.050000190734863,0.03448278915082903
327,2002-05-23,3.910000085830689,3.910000085830689,3.509999990463257,3.7699999809265137,74000.0,0.03713530652850805,4.714282794876699,-1.5555582046534102,46.36364424523275,51.28209236924541,0.04958728473829144,-0.014783783914748216,0.5521789619989526,0.7002954181104797,28.91104907421886,0.4000000953674321,-0.10198088536787742,-0.00799995660781816,-0.31828676464444916,0.3022868514288124,-0.16314336062613366,0.14714344741049734,0.16999983787536666,72.72729637209262,7.709831455781028,0.15514340401831536,5,-0.12500011920929,0.06499981880187944,0.8324998617172237,0.8949999809265132,-0.4100000858306889,3,-0.033248110380360685,-2.8461575141354842,3.7699999809265137,1.85713993773885,4.0,2.399988555951859,3.9800000190734863,-0.033248110380360685
328,2002-05-24,3.7699999809265137,3.900000095367432,3.690000057220459,3.900000095367432,94400.0,-0.03580565264218705,2.2307669735538855,-0.9285715502134698,39.669434026506615,51.70657787720583,0.1628141242926473,0.16269869442197527,0.6748571365239027,0.8371703502562582,28.342150725359826,0.22000002861022994,-0.08861368664965497,-0.16650005578994742,-0.3737655187639328,0.04076540718403754,-0.2701327872769399,-0.06286732430295494,0.29859994411468627,48.14812852522711,-13.568982589340436,0.10363273148699258,5,0.014999985694885254,0.2049999237060547,0.9474999904632568,1.0350000858306885,-0.3699998855590816,4,0.053050410794581504,4.714282794876699,3.910000085830689,-2.8461575141354842,3.7699999809265137,1.85713993773885,4.0,0.053050410794581504
329,2002-05-28,3.920000076293945,4.0,3.619999885559082,3.7699999809265137,62600.0,0.039787823906186626,1.4516140940784505,-1.1538458716942304,48.4615418473602,52.943727564529475,0.030087100497021346,0.031648141982349554,0.5105328865142025,0.6880790246952677,27.499300897443295,0.38000011444091797,-0.0651767100721834,-0.02749996185302761,-0.20280428126759942,0.1478043575615442,-0.11515212156031351,0.060152197854258294,0.13742785005569624,75.92591366160019,14.453057651612383,0.08765215970728583,5,-0.13500010967254594,0.05499982833862349,0.7474998235702519,0.8550000190734868,-0.8200001716613765,1,-0.1326530537770122,2.2307669735538855,3.7699999809265137,4.714282794876699,3.910000085830689,-2.8461575141354842,3.7699999809265137,-0.1326530537770122
330,2002-05-29,4.0,4.019999980926514,3.759999990463257,3.990000009536743,57200.0,0.020408143405366674,9.40000953675226,0.0666665607029213,49.624051928589196,53.3813690143007,-0.040011394653843624,-0.038512519299489956,0.40878360095537136,0.6065882084307512,27.67071079413192,0.25999999046325684,-0.045692853571398295,0.04499995708465576,-0.1255101688405631,0.21551008300987418,-0.04025510587795367,0.1302550200472652,0.04647936763191307,96.07843503911701,35.339178402750036,0.0852550629626093,5,-0.21500003337860107,-0.02500009536743164,0.6674998998641968,0.7750000953674316,-0.9500000476837163,2,-0.10000002384185791,1.4516140940784505,3.920000076293945,2.2307669735538855,3.7699999809265137,4.714282794876699,3.910000085830689,-0.10000002384185791
331,2002-05-30,4.0,4.0300002098083505,3.809999942779541,4.0,56900.0,0.0,6.333290948104398,0.0,50.0,50.51398777595191,-0.04471349649262635,-0.031462146166068905,0.4010928727218568,0.6047628373666765,27.826780936874197,0.22000026702880948,0.0004004353675548522,0.03949996232986441,-0.129269637579549,0.20826956223927828,-0.04488483762484208,0.12388476228457135,0.03574978008853957,94.23073131658795,31.356852278395323,0.08438479995470688,5,-0.21500003337860107,-0.02500009536743164,0.6374999284744263,0.7750000953674316,-1.099999904632568,3,-0.05750000476837158,9.40000953675226,4.0,1.4516140940784505,3.920000076293945,2.2307669735538855,3.7699999809265137,-0.05750000476837158
332,2002-05-31,3.849999904632568,4.0399999618530265,3.849999904632568,4.0,45900.0,-0.03750002384185802,-1.533332485623348,-100.0,42.95774151280843,47.684732305854574,0.08437356192545087,0.11249163448039701,0.5411782728965808,0.7439035374025189,28.33678643710525,0.19000005722045854,0.035916336588849074,-0.10300012826919591,-0.277609542467236,0.07160928592884463,-0.19030483536821619,-0.01569542117017564,-0.3399999141693111,54.761899355588774,-5.700013007389693,0.08730470709902026,5,-0.06999981403350786,0.07500004768371626,0.7975000143051152,0.9250001907348637,-1.0299999713897696,4,0.018181863219567385,6.333290948104398,4.0,9.40000953675226,4.0,1.4516140940784505,3.920000076293945,0.018181863219567385
333,2002-06-03,4.0,4.059999942779541,3.849999904632568,3.859999895095825,66900.0,0.038961064696895864,-1.6249990686779159,-0.9333334392970761,56.29629511892132,47.55418069207685,-0.08209846489274675,-0.03870531585455694,0.39053918607035865,0.5799739311754406,28.8216350617171,0.2100000381469731,0.04561799644078146,0.04649996757507324,-0.1286121014412247,0.22161203659137163,-0.041056066933076174,0.13405600208322221,-0.47940001010894795,86.36365114164555,18.397951870446207,0.0875560345081491,6,-0.21500003337860107,-0.25999999046325684,0.5149999856948853,0.7400000095367432,-2.259999990463257,0,-0.125,-1.533332485623348,3.849999904632568,6.333290948104398,4.0,9.40000953675226,4.0,-0.125
334,2002-06-04,4.050000190734863,4.050000190734863,3.869999885559082,3.880000114440918,77100.0,0.01250004768371582,1.117649698751248,1.214285349359591,55.30303071353031,47.424453691835346,-0.13535939602822422,-0.0910087959983823,0.3362769024096526,0.5045375442335214,29.30525445300216,0.18000030517578125,0.002433869252299825,0.09500014781951904,-0.08300053885612524,0.2730008344951629,0.005999804481697346,0.18400049115734118,-0.5078242027282718,96.66674878863475,23.764789490698845,0.08900034333782199,6,-0.26500022411346436,-0.2550002336502071,0.149999737739563,0.3749997615814209,-2.3500001430511475,1,-0.16049384314954562,-1.6249990686779159,4.0,-1.533332485623348,3.849999904632568,6.333290948104398,4.0,-0.16049384314954562
335,2002-06-05,3.9800000190734863,4.050000190734863,3.900000095367432,4.0,91800.0,-0.017283992188819042,1.4999940395535154,-0.117646893828047,49.230770641528814,48.65627889271974,-0.07654398778301719,-0.020483658768283064,0.3866066395656649,0.5660001008887132,29.81500923713375,0.1500000953674312,-0.027258133821937758,0.02399997711181623,-0.15434337007910504,0.2023433243027375,-0.0651716964836444,0.11317165070727686,-0.41711107287597704,68.00003051757812,-4.878106961482928,0.08917167359546066,6,-0.1950000524520874,-0.18500006198883012,0.21999990940093994,0.44499993324279785,-1.9600000381469727,2,-0.22110555533257892,1.117649698751248,4.050000190734863,-1.6249990686779159,4.0,-1.533332485623348,3.849999904632568,-0.22110555533257892
336,2002-06-06,4.0,4.050000190734863,3.869999885559082,3.990000009536743,69400.0,0.005025120811725348,2.2727217556217827,-0.5,48.43750291038044,48.88670763329171,-0.06759588953502327,-0.04350159454737135,0.34096022827544825,0.5311052673039365,30.400124601520172,0.18000030517578125,-0.038889344014698235,0.044499969482421964,-0.1332610385892199,0.22226097755406338,-0.04438053455339919,0.13338047351824267,-0.41722661393920957,71.42860386646751,0.16696021308295883,0.08888050403582078,6,-0.16000008583068848,-0.2050000429153438,0.19999992847442627,0.4249999523162842,-1.8399999141693115,3,-0.23750001192092907,1.4999940395535154,3.9800000190734863,1.117649698751248,4.050000190734863,-1.6249990686779159,4.0,-0.23750001192092907
337,2002-06-07,4.0,4.050000190734863,3.849999904632568,3.990000009536743,41900.0,0.0,2.6363565429423,1.0,48.03149000238419,49.81582496394476,-0.059772558466963055,-0.04585247477143639,0.31736407067534245,0.5122270871208716,31.049088562776866,0.20000028610229537,-0.05155348500103374,0.044499969482421964,-0.1332610385892199,0.22226097755406338,-0.04438053455339919,0.13338047351824267,-0.3981375516704597,71.42860386646751,3.1787016207653096,0.08888050403582078,6,-0.16000008583068848,-0.2050000429153438,0.19999992847442627,0.4249999523162842,-1.7999999523162842,4,-0.274999976158142,2.2727217556217827,4.0,1.4999940395535154,3.9800000190734863,1.117649698751248,4.050000190734863,-0.274999976158142
338,2002-06-10,4.050000190734863,4.059999942779541,3.7999999523162837,3.9500000476837163,122100.0,0.01250004768371582,3.3333459165731276,10.000023841880603,52.80000473022099,50.29787639537375,-0.07361974163545737,-0.10103266265599675,0.23257894258866685,0.4437671525289657,31.681764736253538,0.2599999904632573,-0.023932204317154593,0.09450016021728525,-0.08326084785435661,0.27226116828892666,0.005619656181464094,0.18338066425310595,-0.42981224262732276,96.15394138020521,26.87030322913877,0.08888050403582078,6,-0.14000022411346436,-0.2550002336502071,0.149999737739563,0.3749997615814209,-1.7700002193450928,0,-0.3037037529790546,2.6363565429423,4.0,2.2727217556217827,4.0,1.4999940395535154,3.9800000190734863,-0.3037037529790546
339,2002-06-11,3.3199999332427983,4.050000190734863,3.2699999809265137,3.940000057220459,254000.0,-0.1802469686697985,-1.16666716337202,-6.199992370616406,32.65307040970629,48.41221178216454,0.628403370467689,0.6206201534339089,0.9127915856389186,1.1448078249717422,32.554250084108325,0.7800002098083496,-0.033241020880403926,-0.6100000977516169,-0.9425184734269885,-0.27748172207624533,-0.7762592855893025,-0.4437409099139309,0.7400000095367427,6.3291081937528855,-59.42752148169163,0.16625918783768584,6,0.34500002861022905,0.35500001907348633,0.879999995231628,1.1050000190734859,-0.8699998855590825,1,-0.47590360104700236,3.3333459165731276,4.050000190734863,2.6363565429423,4.0,2.2727217556217827,4.0,-0.47590360104700236
340,2002-06-12,3.849999904632568,3.849999904632568,3.3499999046325684,3.3499999046325684,37500.0,0.15963854880927486,1.0000000000000018,-0.8064514516419922,51.76990889039207,48.60886832554144,0.08368907136824655,0.0905364962942774,0.3471627576956764,0.5915102807264145,33.47388562430433,0.5299999713897696,-0.008651102003544686,-0.07700011730194145,-0.41135582281477,0.25735558821088667,-0.2441779700583555,0.09017773545447261,0.2100000381469731,73.41771540666963,0.15281470988074375,0.16717785275641406,6,-0.18499994277954057,-0.1749999523162833,0.35000002384185835,0.5750000476837163,-1.5799999237060542,2,-0.5584415351184382,-1.16666716337202,3.3199999332427983,3.3333459165731276,4.050000190734863,2.6363565429423,4.0,-0.5584415351184382
341,2002-06-13,3.9300000667572017,4.0,3.849999904632568,3.869999885559082,148700.0,0.020779263404233417,-1.9999976158176018,0.12000036239623946,50.4545447649053,49.4418464646633,-0.008140902399511596,0.005294688694901684,0.2381763361215099,0.49482807462316325,34.276245160524624,0.15000009536743208,-0.005294700971122612,0.006500041484832408,-0.32609905606476675,0.3390991390344311,-0.1597995072899674,0.17279959025963176,0.12000012397766158,83.5443186962426,9.789591661342328,0.16629954877479938,6,-0.26500010490417436,-0.2550001144409171,0.20249986648559615,0.4949998855590825,-1.4400000572204585,3,-0.4860051026428365,1.0000000000000018,3.849999904632568,-1.16666716337202,3.3199999332427983,3.3333459165731276,4.050000190734863,-0.4860051026428365
342,2002-06-14,3.5799999237060547,3.990000009536743,3.5299999713897705,3.880000114440918,44300.0,-0.08905855906001192,-1.2999996423722167,-4.999988079107083,46.0580921893917,48.30426836138223,0.33473276731414714,0.33630851849556676,0.5545255536038765,0.8324881166865392,35.40463088930471,0.46000003814697266,-0.019035479485448814,-0.320500099658966,-0.6815789921404445,0.04057879282251253,-0.5010395458997055,-0.1399606534182265,0.45440026283264157,39.240500980835975,-36.19373914420687,0.1805394462407393,6,0.08500003814697266,0.09500002861022994,0.46000003814697266,0.8450000286102295,-1.25,4,-0.39664800785955523,-1.9999976158176018,3.9300000667572017,1.0000000000000018,3.849999904632568,-1.16666716337202,3.3199999332427983,-0.39664800785955523
343,2002-06-17,4.0,4.019999980926514,3.559999942779541,3.809999942779541,249600.0,0.1173184595655401,3.0,-0.6333331214058422,51.49253518896443,47.880879969763804,-0.09528784372523003,-0.09236511770115108,0.11215351601250312,0.4099694967661387,36.64987470477027,0.46000003814697266,-0.024534232490590835,0.10199998617172223,-0.25539417502772466,0.4593941473711691,-0.07669709442800166,0.2806970667714457,-0.7300000190734863,93.58972086082534,17.46512080500642,0.17869708059972347,6,-0.33500003814697266,-0.3250000476837154,-0.002499997615814209,0.4249999523162842,-1.849999904632568,0,-0.44999998807907104,-1.2999996423722167,3.5799999237060547,-1.9999976158176018,3.9300000667572017,1.0000000000000018,3.849999904632568,-0.44999998807907104
344,2002-06-18,4.0,4.0,3.640000104904175,3.7000000476837163,63100.0,0.0,1.3999996821085108,1.578946641938064,50.0,47.966349898482825,-0.11524554473814597,-0.09569634570082153,0.0983469180083496,0.40934144040675235,37.6255509644974,0.3599998950958252,-0.006054445719953172,0.10099998712539682,-0.2574705305023306,0.45947050475312423,-0.07823527168846667,0.28023524593926075,-0.7150000190734862,97.01492855983808,22.447131602710968,0.17923525881386373,6,-0.33500003814697266,-0.33500003814697266,0.0274999737739563,0.4249999523162842,-2.009999990463257,1,-0.4300000071525574,3.0,4.0,-1.2999996423722167,3.5799999237060547,-1.9999976158176018,3.9300000667572017,-0.4300000071525574
345,2002-06-19,3.7999999523162837,4.0,3.6800000667572017,3.809999942779541,94500.0,-0.050000011920929066,-1.5600019073504463,-0.03333330684237742,46.428572340886966,47.743135390761324,0.0631804573207364,0.09333740652228961,0.279675027507031,0.6051489988410492,38.54425456419314,0.3199999332427983,-0.026692739279498667,-0.08900005817413392,-0.446765137131623,0.2687650207833552,-0.26788259765287803,0.08988248130461063,-0.50029997138977,55.10203585134155,-16.27716650099915,0.17888253947874444,6,-0.1349999904632564,-0.1349999904632564,0.2075000405311589,0.6250000000000004,-1.759999990463256,2,-0.3552631372560091,1.3999996821085108,4.0,3.0,4.0,-1.2999996423722167,3.5799999237060547,-0.3552631372560091
346,2002-06-20,3.900000095367432,4.0,3.809999942779541,3.809999942779541,63600.0,0.026315827448943452,-3.2222163353537066,-9.000023841880292,50.90909390409962,48.06286915761859,-0.05866574208325437,0.003769155967114024,0.16274712614987186,0.5038903657323748,39.15811695439321,0.20000004768371626,-0.048657322123952795,0.004500079154968528,-0.34885833111643594,0.35785848942637255,-0.1721791259807337,0.18117928429067076,-0.5858941144409182,75.51022791356023,1.94523059001979,0.1766792051357021,6,-0.23500013351440474,-0.23500013351440474,0.07249981164932207,0.5249998569488521,-1.600000143051148,3,-0.41794873707236424,-1.5600019073504463,3.7999999523162837,1.3999996821085108,4.0,3.0,4.0,-0.41794873707236424
347,2002-06-21,3.7799999713897705,3.900000095367432,3.6800000667572017,3.849999904632568,55800.0,-0.030769261805968173,1.5882308392458664,-0.7777757173737886,45.95588399645072,47.30241129831079,0.03000040898404377,0.11966597057062955,0.26568796839426767,0.6243165021771642,39.195222896142404,0.22000002861023038,-0.06007466031249642,-0.10900003910064715,-0.46599931548725415,0.2479992372859594,-0.2874996772939502,0.06949959909265635,-0.4517761104632565,47.826089210005286,-23.123593629136288,0.17849963819330333,6,-0.11999988555908203,-0.11500000953674316,0.19749993085861206,0.6449999809265137,-1.2799999713897705,4,-0.3412698337610677,-3.2222163353537066,3.900000095367432,-1.5600019073504463,3.7999999523162837,1.3999996821085108,4.0,-0.3412698337610677
348,2002-06-24,3.9700000286102295,4.0,3.4500000476837163,3.7100000381469727,268000.0,0.05026456578268257,2.4375004190952434,-3.7142891202686874,48.60139641530329,49.0744475211549,-0.19281793260442326,-0.05753203096625947,0.06499802592089932,0.42946476243858367,39.40972697964272,0.5499999523162837,-0.06844136654535538,0.07100001573562631,-0.28315733579739266,0.4251573672686453,-0.1060786600308834,0.24807869150213557,-0.6279406452837155,94.5454592744185,25.73971557850379,0.1770786757665094,6,-0.2850000858306885,-0.30500006675720215,-0.012500107288360596,0.4549999237060547,-1.6200001239776611,0,-0.4130982602230072,1.5882308392458664,3.7799999713897705,-3.2222163353537066,3.900000095367432,-1.5600019073504463,3.7999999523162837,-0.4130982602230072
349,2002-06-25,3.400000095367432,4.0,3.25,3.910000085830689,221400.0,-0.14357680834635567,1.1739136143609596,-1.9615384968074834,41.36905154707354,47.91879670523062,0.43552335280782817,0.4969945238603799,0.6158523204055162,0.9859800782590482,40.457662067314416,0.75,-0.09204840543813742,-0.4729999184608453,-0.8912217701423502,-0.054778066779340495,-0.6821108443015977,-0.2638889926200929,0.6199998855590816,20.00001271565761,-46.88732377747218,0.2091109258407524,6,0.23499989509582475,0.2549998760223384,0.5574998259544368,1.024999856948852,-0.9100000858306889,1,-0.36764704851130736,2.4375004190952434,3.9700000286102295,1.5882308392458664,3.7799999713897705,-3.2222163353537066,3.900000095367432,-0.36764704851130736
350,2002-06-26,3.5999999046325684,3.5999999046325684,3.0899999141693115,3.3299999237060547,324000.0,0.05882347166332136,2.777777974007075,-0.5294117372066224,44.35028260002801,47.24054535357758,0.21940440634183034,0.2798386837697966,0.39766901701858526,0.7724040466684876,41.78510824424732,0.5099999904632568,-0.1254135784205359,-0.25300010442733756,-0.6837204963613761,0.17772028750670144,-0.46836030039435705,-0.03763990846031806,0.40460007667541475,56.043949709928455,-9.844747394287069,0.2153601959670194,6,-0.04499995708465576,-0.02499997615814209,0.35750001668930054,0.8250000476837158,-1.4199998378753667,2,-0.44722220492951614,1.1739136143609596,3.400000095367432,2.4375004190952434,3.9700000286102295,1.5882308392458664,3.7799999713897705,-0.44722220492951614
351,2002-06-27,3.7699999809265137,3.829999923706055,3.5,3.539999961853028,323900.0,0.047222244665947155,-1.1290321588267986,0.8518519826713816,46.90027011339725,47.33412067846709,0.027179773259139672,0.0966809785861571,0.21559926273335028,0.5876027305478111,42.72341789145769,0.32999992370605513,-0.05234084925287785,-0.07150002717971793,-0.4979554973119704,0.35495544295253456,-0.2847277622458444,0.1417277078864081,0.23000001907348633,74.72527501318507,9.143361226120675,0.2132277350661262,6,-0.21500003337860107,-0.1950000524520874,0.18749994039535522,0.6549999713897705,-1.4200000762939453,3,-0.45888594902547497,2.777777974007075,3.5999999046325684,1.1739136143609596,3.400000095367432,2.4375004190952434,3.9700000286102295,-0.45888594902547497
352,2002-06-28,3.920000076293945,4.150000095367432,3.75,3.9600000381469727,2607500.0,0.039787823906186626,-1.1052630258069212,-0.17391286319957933,48.293962154157036,46.9787236745996,-0.07768922845456938,-0.05038948624808981,0.050832719541966664,0.42639745750961255,43.189365815163114,0.40000009536743164,-0.05945509321758946,0.07500005960464451,-0.35289571823459065,0.5028958374438792,-0.13894782931497263,0.2889479485242621,-0.8300001621246333,78.30188870217765,15.901933533306277,0.21394788891961744,6,-0.3000000715255733,-0.3000000715255733,0.024999856948852983,0.5049998760223393,-1.5700001716613765,4,-0.41326532970612717,-1.1290321588267986,3.7699999809265137,2.777777974007075,3.5999999046325684,1.1739136143609596,3.400000095367432,-0.41326532970612717
353,2002-07-01,3.5,3.920000076293945,2.990000009536743,3.920000076293945,177900.0,-0.10714287452030413,3.4285709420029953,10.500011920940196,52.57142899960879,47.26443800788947,0.29494361048813245,0.3480773226964633,0.44830242703599676,0.8331153368133846,44.37226517204651,0.9300000667572017,-0.08031734464578255,-0.32000001668930045,-0.7677312097715019,0.127731176392901,-0.543865613230401,-0.0961344201481995,0.6500000953674316,43.96551316615122,-24.47253189059345,0.22386559654110075,7,0.0700000524520874,0.0700000524520874,0.37999993562698364,0.9249999523162842,-0.9800000190734863,0,-0.2857142857142857,-1.1052630258069212,3.920000076293945,-1.1290321588267986,3.7699999809265137,2.777777974007075,3.5999999046325684,-0.2857142857142857
354,2002-07-02,3.400000095367432,3.5,3.25,3.25,108000.0,-0.028571401323590817,-2.333331214058422,-0.3571430193323387,42.671014426573166,46.846931572965715,0.3362425786393213,0.41833214177033007,0.523823041252458,0.9221504655724888,45.619089880036924,0.25,-0.06499552935543829,-0.3874999165534967,-0.8586854646809621,0.08368563157396869,-0.6230926906172294,-0.151907142489764,0.7499999999999996,35.344832370170344,-31.12229170266871,0.23559277406373266,7,0.16999995708465532,0.16999995708465532,0.47999984025955156,1.024999856948852,-0.9600000381469731,1,-0.308823576847986,3.4285709420029953,3.5,-1.1052630258069212,3.920000076293945,-1.1290321588267986,3.7699999809265137,-0.308823576847986
355,2002-07-03,3.0999999046325684,3.3499999046325684,3.0999999046325684,3.259999990463257,81200.0,-0.08823534774120156,-2.124998323620265,-1.066666560702918,37.3860183692419,45.34436762464819,0.5883800135976549,0.6840987249247492,0.797932249805096,1.214439560108115,47.01638395308251,0.3000001907348637,-0.10691801485110553,-0.6435001015663149,-1.1962835431887662,-0.09071665994386358,-0.9198918223775401,-0.3671083807550892,1.0268001890182497,9.482748875579013,-52.55949274893636,0.27639172081122565,7,0.47000014781951904,0.47000014781951904,0.7800000309944153,1.3250000476837158,-0.75,2,-0.1967741657618297,-2.333331214058422,3.400000095367432,3.4285709420029953,3.5,-1.1052630258069212,3.920000076293945,-0.1967741657618297
356,2002-07-05,3.0499999523162837,3.109999895095825,2.9100000858306885,3.0999999046325684,52300.0,-0.016129017372408905,4.714285714285714,0.31249953433896527,41.13712566594723,44.80895003237002,0.5644897679541354,0.694906060455613,0.8199592557622926,1.2530062825292378,48.450105863048854,0.19999980926513672,-0.15019265599266607,-0.6460000514984134,-1.2652492329928138,-0.02675087000401266,-0.9556246422456138,-0.33637546075121305,1.0540641396522532,11.29031172652155,-51.420540778206615,0.30962459074720033,7,0.4800001382827763,0.4800001382827763,0.8299999833106999,1.3750000000000004,-0.5999999046325679,4,-0.2852458685772672,-2.124998323620265,3.0999999046325684,-2.333331214058422,3.400000095367432,3.4285709420029953,3.5,-0.2852458685772672
357,2002-07-08,2.900000095367432,3.140000104904175,2.789999961853028,3.0,83500.0,-0.04918028173572142,-1.1874997206033808,1.9999999999999734,29.779415502886096,42.71761881987923,0.6442880926061938,0.7992492285678621,0.9490154092409289,1.3853154374641572,49.927166693948365,0.350000143051147,-0.17429987444938977,-0.7409999132156369,-1.4371820163996056,-0.04481781003166807,-1.089090964807621,-0.3929088616236527,1.1563014363555912,9.734524103904924,-47.04331330399828,0.34809105159198434,7,0.5699999332427974,0.5699999332427974,0.9799998402595516,1.524999856948852,-0.53000020980835,0,-0.1896552319475625,4.714285714285714,3.0499999523162837,-2.124998323620265,3.0999999046325684,-2.333331214058422,3.400000095367432,-0.1896552319475625
358,2002-07-09,2.8199999332427983,2.9300000667572017,2.6800000667572017,2.9100000858306885,135500.0,-0.02758626189441482,2.8461504603308776,0.9000023841880643,28.92857346607684,41.33534347754625,0.6079367535779907,0.8246566909779323,1.0315336438574523,1.4488961570533596,51.306496957913694,0.25,-0.22831144357131583,-0.7595000624656674,-1.518071457545275,-0.0009286673860602335,-1.138785760005471,-0.3802143649258638,1.160323504288025,17.073155839409473,-33.18505185065428,0.37928569753980357,7,0.5950001478195186,0.5950001478195186,1.0325000882148738,1.6050000190734859,-0.3899998664855966,1,-0.16666668075759972,-1.1874997206033808,2.900000095367432,4.714285714285714,3.0499999523162837,-2.124998323620265,3.0999999046325684,-0.16666668075759972
359,2002-07-10,1.7400000095367432,2.5199999809265137,1.5299999713897705,2.509999990463257,1721000.0,-0.38297870541583046,1.506329259091595,8.555540838384308,22.01087266375727,38.85318681796062,1.5954850478172196,1.8764229851883778,2.091882488990734,2.510340927781428,51.460200953952,1.2899999618530278,-0.29009093410485853,-1.7604999899864198,-2.877346593557796,-0.6436533864150435,-2.3189232917721077,-1.2020766882007314,2.1362975583321906,11.538464057677386,-36.5328697651697,0.5584233017856882,7,1.100000023841858,1.100000023841858,2.022499978542328,2.684999942779541,0.6099998950958252,2,0.44827584316935565,2.8461504603308776,2.8199999332427983,-1.1874997206033808,2.900000095367432,4.714285714285714,3.0499999523162837,0.44827584316935565
360,2002-07-11,1.7000000476837158,1.950000047683716,1.5399999618530271,1.8600000143051147,390300.0,-0.022988483697581663,1.4117649740001053,0.2077921695905455,19.61326005057765,35.82129681098066,1.494823610252841,1.841506659790947,2.1065257229956806,2.526734290731465,51.622211304927546,0.4100000858306889,-0.3861354266485648,-1.6929999589920044,-3.0551515093537045,-0.3308484086303043,-2.3740757341728544,-1.0119241838111543,1.9416677605373014,10.559010074294777,-32.63526942127531,0.68107577518085,7,1.1399999856948853,1.1399999856948853,2.0899999141693115,2.7249999046325684,0.7400000095367432,3,0.4352941110472368,1.506329259091595,1.7400000095367432,2.8461504603308776,2.8199999332427983,-1.1874997206033808,2.900000095367432,0.4352941110472368
361,2002-07-12,2.0199999809265137,2.200000047683716,1.75,1.8500000238418581,851400.0,0.18823524956884796,-1.4324326588342942,-1.0624999534338602,26.963350507585034,33.451228850250445,1.0063043485346794,1.4451722488190288,1.7630751649881953,2.187463300233045,52.62087340013481,0.5,-0.40942194390023046,-1.277500021457672,-2.7448840173397713,0.1898839744244274,-2.011192019398722,-0.5438080235166223,1.410501043611379,30.434780677138324,-11.670726932138312,0.7336919979410497,7,0.7050000429153442,0.8200000524520874,1.7699999809265137,2.4049999713897705,0.3600001335144043,4,0.16336630040694033,1.4117649740001053,1.7000000476837158,1.506329259091595,1.7400000095367432,2.8461504603308776,2.8199999332427983,0.16336630040694033
362,2002-07-15,2.1600000858306885,2.5,2.0299999713897705,2.240000009536743,482500.0,0.06930698328024776,-1.7647048098823055,-0.470587905302922,25.994695597654655,30.498258472255532,0.6597760945381652,1.257824030361002,1.5972215797487452,2.031684679916882,52.50304452160406,0.48000001907348633,-0.46186166252674976,-1.066499924659729,-2.6116829243240947,0.47868307500463647,-1.8390914244919117,-0.29390842482754653,1.080450833392392,45.00000510896922,9.134215169277269,0.7725914998321828,7,0.3549998998641968,0.6799999475479126,1.6574998497962952,2.2649998664855957,0.17999982833862305,0,0.134259236263641,-1.4324326588342942,2.0199999809265137,1.4117649740001053,1.7000000476837158,1.506329259091595,1.7400000095367432,0.134259236263641
363,2002-07-16,2.200000047683716,2.390000104904175,2.1300001144409184,2.240000009536743,458300.0,0.01851850012202405,-1.888891537986748,0.5,31.481480800129788,29.254976958206267,0.46486390251559984,1.1342098599087982,1.531622276756591,1.9775753272233505,52.583667562196304,0.2599999904632564,-0.5458026703187442,-0.9364999651908876,-2.5015427482011754,0.6285428178193999,-1.7190213566960315,-0.15397857368574375,0.8694057767560337,67.67677473129142,28.57289526035059,0.7825213915051438,7,0.2399998903274536,0.6399999856948853,1.6174998879432678,2.2249999046325684,0.18000006675720215,1,0.07727265190487231,-1.7647048098823055,2.1600000858306885,-1.4324326588342942,2.0199999809265137,1.4117649740001053,1.7000000476837158,0.07727265190487231
364,2002-07-17,2.2799999713897705,2.400000095367432,2.1700000762939453,2.3499999046325684,70900.0,0.03636360089641055,1.7058775680788878,1.75,28.846155756559057,28.306103334574843,0.233879365194388,0.9683950075203631,1.425457678344559,1.8829896065262925,52.65641463043899,0.23000001907348677,-0.6572688797886448,-0.7705000400543214,-2.324746848571097,0.7837467684624546,-1.5476234443127095,0.006623364204066728,0.6354652677449812,77.0833312637277,38.46484770992482,0.777123404258388,7,0.05500006675720215,0.5600000619888306,1.5724999904632568,2.1449999809265137,0.1700000762939453,2,0.06578951633758079,-1.888891537986748,2.200000047683716,-1.7647048098823055,2.1600000858306885,-1.4324326588342942,2.0199999809265137,0.06578951633758079
365,2002-07-18,2.450000047683716,2.5899999141693115,2.369999885559082,2.440000057220459,192400.0,0.07456143790665148,-1.9333271874458593,-0.14285714285714285,28.846155756559057,26.940440011309487,-0.04248752772730491,0.7294709894473042,1.232663157592523,1.7016392713309498,52.50252052425438,0.309999942779541,-0.7643118914432723,-0.5329999685287476,-2.0673244371611954,1.0013245001037003,-1.3001622028449717,0.23416226578747645,0.32691866467653785,83.33334752491687,47.24633629271993,0.767162234316224,7,-0.11500000953674316,0.38999998569488525,1.21999990940094,1.9449999332427979,-0.039999961853027344,3,-0.040816384124437,1.7058775680788878,2.2799999713897705,-1.888891537986748,2.200000047683716,-1.7647048098823055,2.1600000858306885,-0.040816384124437
366,2002-07-19,2.2699999809265137,2.490000009536743,2.259999990463257,2.4600000381469727,68400.0,-0.0734694135730235,-1.1904759742235502,-19.000023841880648,23.809523088681573,26.277118631953435,0.01702423809034137,0.8233055983943443,1.3856952891198135,1.8704045281891863,52.39917348360507,0.23000001907348633,-0.8393071772994878,-0.6315000295639037,-2.133558607716169,0.8705585485883616,-1.3825293186400365,0.11952925951222904,0.3822268573366916,42.85714893925009,11.609782708134542,0.7510292890761326,7,-0.039999961853027344,0.5700000524520874,1.399999976158142,2.125,0.2799999713897705,4,0.0748899020803333,-1.9333271874458593,2.450000047683716,1.7058775680788878,2.2799999713897705,-1.888891537986748,2.200000047683716,0.0748899020803333
367,2002-07-22,2.490000009536743,2.549999952316284,2.049999952316284,2.3399999141693115,94800.0,0.09691631297742798,2.7037039653427666,-0.7894739483861577,32.881356370548374,26.716316732450274,-0.29865746875149934,0.5288196496953304,1.1410501110183935,1.637780179745615,52.06099739433361,0.5,-0.8706899270350443,-0.34700000286102295,-1.8002156707296422,1.1062156650075967,-1.0736078367953326,0.37960783107328666,-0.9600000381469727,81.4814978339229,49.7013152782296,0.7266078339343098,7,-0.43000006675720215,0.3500000238418579,1.1799999475479126,1.8199999332427979,0.34999990463256836,0,-0.04417666452792113,-1.1904759742235502,2.2699999809265137,-1.9333271874458593,2.450000047683716,1.7058775680788878,2.2799999713897705,-0.04417666452792113
368,2002-07-23,2.3299999237060547,2.5,2.299999952316284,2.450000047683716,59100.0,-0.06425706233650019,-1.2222219278784066,-0.8000003178912367,32.225912121294684,27.851321116621097,-0.24079565472796993,0.5898998573003502,1.2724258005831626,1.785374759140585,51.20201344404648,0.20000004768371582,-0.9272226739598555,-0.42500008344650286,-1.7915246785879724,0.9415245116949666,-1.1082623810172376,0.2582622141242319,-0.779599952697754,51.85185021660771,19.67480561349803,0.6832622975707348,7,-0.26499998569488525,0.5100001096725464,1.340000033378601,1.9800000190734863,0.48000001907348633,1,0.0042918415410722055,2.7037039653427666,2.490000009536743,-1.1904759742235502,2.2699999809265137,-1.9333271874458593,2.450000047683716,0.0042918415410722055
369,2002-07-24,2.150000095367432,2.5,2.1400001049041752,2.259999990463257,73900.0,-0.07725314773930048,-4.538465206443208,0.9166648454155097,33.56401638141959,29.40140515338131,0.0038876570625556717,0.7077373140455423,1.4282117971315542,1.9503594018499224,50.01947300555534,0.35999989509582475,-0.9480010621864423,-0.5424999117851255,-1.8991191429945125,0.8141193194242613,-1.220809527389819,0.13580970381956803,-0.5796081247329716,18.518546317669017,-15.846370936255521,0.6783096156046934,7,0.019999861717223677,0.689999938011169,1.5199998617172237,2.024999856948852,1.1899998188018794,2,0.10697674831227344,-1.2222219278784066,2.3299999237060547,2.7037039653427666,2.490000009536743,-1.1904759742235502,2.2699999809265137,0.10697674831227344
370,2002-07-25,1.9900000095367432,2.4300000667572017,1.8999999761581419,2.150000095367432,121300.0,-0.07441864127142983,-2.1176461925972414,1.4545476219891598,32.33333428700766,29.9980700177616,0.23395293899082237,0.7809769209455384,1.5590605605232906,2.0933034442178844,48.63831763677903,0.5300000905990598,-0.9673984325596008,-0.6220000028610229,-1.9424720043918553,0.6984719986698094,-1.2822360036264389,0.03823599790439314,-0.4000158792686461,13.846159489197374,-22.469359569562826,0.6602360007654161,7,0.25499993562698364,0.8500000238418579,1.6749999523162842,2.1449999809265137,1.0099999904632568,3,0.23115579695602984,-4.538465206443208,2.150000095367432,-1.2222219278784066,2.3299999237060547,2.7037039653427666,2.490000009536743,0.23115579695602984
371,2002-07-26,2.039999961853028,2.240000009536743,2.039999961853028,2.190000057220459,44400.0,0.025125604058627182,-1.666665607029221,0.9375000931322022,35.17241197874097,31.017816282326745,0.20907477859570145,0.6268639798660471,1.4769878423314569,2.0303568265810736,48.70498076470234,0.25,-0.8495316596445779,-0.4855000495910642,-1.7097201093445453,0.738720010162417,-1.0976100794678048,0.12660998028567638,-0.430815515143967,21.53846012770076,-17.39005711258551,0.6121100298767406,7,0.20499998331069902,0.8000000715255733,1.6249999999999996,2.045000076293945,1.1100001335144043,4,0.18137261318454745,-2.1176461925972414,1.9900000095367432,-4.538465206443208,2.150000095367432,-1.2222219278784066,2.3299999237060547,0.18137261318454745
372,2002-07-29,2.299999952316284,2.4300000667572017,2.0,2.0,146800.0,0.12745097810055173,-1.8666675673592168,-1.9999984105438224,41.55844165897224,32.13747859997591,-0.03238323769750018,0.25220552033009014,1.1859855220295472,1.7603873343040686,50.22695171480856,0.4300000667572017,-0.7054474598216318,-0.14450005292892465,-1.1800670128778048,0.8910669070199555,-0.6622835329033645,0.3732834270455154,-0.6719991954950788,66.66666004392864,23.941953471960048,0.5177834799744401,7,-0.05500000715255737,0.5400000810623169,1.3650000095367432,1.684999942779541,1.0199999809265141,0,0.10869565442739693,-1.666665607029221,2.039999961853028,-2.1176461925972414,1.9900000095367432,-4.538465206443208,2.150000095367432,0.10869565442739693
373,2002-07-30,2.5,2.5,2.2699999809265137,2.369999885559082,186400.0,0.08695654427396815,2.538458716942376,0.4333337836796099,67.27272668160684,36.40709759164788,-0.20713558737839044,-0.0279882445628421,0.9563455750635779,1.5508408776358031,50.19030833109518,0.23000001907348633,-0.5998593258666105,0.10549999475479144,-0.8044329028341979,1.0154328923437808,-0.3494664540397032,0.5604664435492861,-0.853559259268893,100.0,51.12741788085574,0.45496644879449466,7,-0.2550000548362732,0.3400000333786011,1.162500023841858,1.4849998950958252,0.6700000762939453,1,0.13599996566772465,-1.8666675673592168,2.299999952316284,-1.666665607029221,2.039999961853028,-2.1176461925972414,1.9900000095367432,0.13599996566772465
374,2002-07-31,2.3499999046325684,2.509999990463257,2.309999942779541,2.509999990463257,147500.0,-0.060000038146972634,1.49999925494234,-1.2307688075413563,64.06925986931566,40.32077582639862,-0.051586673002088634,0.041439792886972526,1.0766083064309733,1.683778875212469,50.138266162100884,0.20000004768371582,-0.4996142791913578,0.00799990892410296,-0.7691364983580709,0.785136316206277,-0.38056829471698395,0.39656811256518987,-0.6854879796697577,73.77047834778274,19.2231807930183,0.388568203641087,7,-0.12499994039535522,0.4900001287460327,1.3250000476837158,1.5950000286102295,0.9000000953674316,2,0.1957447050275074,2.538458716942376,2.5,-1.8666675673592168,2.299999952316284,-1.666665607029221,2.039999961853028,0.1957447050275074
375,2002-08-01,2.490000009536743,2.5299999713897705,2.2799999713897705,2.3499999046325684,27800.0,0.059574515142826856,1.272726977167089,-0.875000186264415,61.03286269364371,44.45670244917219,-0.20709426115928675,-0.15452575419111358,0.9072397731438278,1.5228867435188018,49.8645085193436,0.25,-0.4323464749398198,0.17850000858306903,-0.5169672523361424,0.8739672695022807,-0.16923362187653668,0.5262336390426747,-0.807778324026863,92.45283697881358,33.41562476795019,0.3477336304596058,8,-0.26500004529953003,0.3500000238418579,1.1549999713897705,1.4449999332427979,0.7799999713897705,3,0.3413654222397806,1.49999925494234,2.3499999046325684,2.538458716942376,2.5,-1.8666675673592168,2.299999952316284,0.3413654222397806
376,2002-08-02,2.1800000667572017,2.5,2.1800000667572017,2.5,61100.0,-0.1244979685109383,1.0000000000000029,-2.28571209615755,50.43478215799893,46.40708309222225,0.09923192443551976,0.09165319616663448,1.191078270215233,1.8125346739553083,49.35959449960654,0.3199999332427983,-0.3680009245626552,-0.08799993991851851,-0.6917635642455071,0.5157636844084701,-0.38988175208201303,0.2138818722449758,-0.4804228159111934,33.962278579978786,-25.74137756825705,0.30188181216349436,8,0.034999907016754594,0.6599999666213994,1.3849998712539677,1.674999833106995,1.0799999237060551,4,0.3761467468496762,1.272726977167089,2.490000009536743,1.49999925494234,2.3499999046325684,2.538458716942376,2.5,0.3761467468496762
377,2002-08-05,2.3499999046325684,2.5,2.220000028610229,2.220000028610229,35900.0,0.07798157461905264,-3.3076959756739233,-0.4062496973201009,53.086416724856825,48.72491693706249,-0.10361119213700354,-0.12823883861503038,0.9918396949270787,1.6226454041819967,48.66064493729903,0.3199999332427983,-0.3104128255323766,0.1094999074935914,-0.4183945800610753,0.6373943950482581,-0.15444733628374196,0.37344715127092476,-0.6334141997571545,48.57139548475967,-9.705514570186459,0.2639472437773333,8,-0.13499993085861206,0.4900001287460327,1.215000033378601,1.5049999952316284,0.7699999809265137,0,0.3404256268937793,1.0000000000000029,2.1800000667572017,1.272726977167089,2.490000009536743,1.49999925494234,2.3499999046325684,0.3404256268937793
378,2002-08-06,2.3499999046325684,2.4800000190734863,2.220000028610229,2.4300000667572017,94200.0,0.0,1.888887711513631,-0.6153864493754289,51.48936019110008,50.71662180480477,-0.11228367471329115,-0.17418606111331947,0.9665114304236004,1.6007976623518227,47.77587077714867,0.2599999904632573,-0.21624629295914133,0.13299990892410296,-0.32325944827654585,0.5892592661247515,-0.09512976967622144,0.36112958752442736,-0.6167459148083372,48.57139548475967,-7.023973291150568,0.2281296786003243,8,-0.13499993085861206,0.37500011920928955,1.2700001001358032,1.5049999952316284,0.6600000858306885,1,0.41276598637219664,-3.3076959756739233,2.3499999046325684,1.0000000000000029,2.1800000667572017,1.272726977167089,2.490000009536743,0.41276598637219664
379,2002-08-07,2.5199999809265137,2.5199999809265137,2.3499999046325684,2.4100000858306885,28500.0,0.07234046093313595,2.090913425796481,-1.3749959021889837,51.48936019110008,52.84506912748171,-0.2506369804324593,-0.29803471299023077,0.7678006001799691,1.4105149442695253,45.68344635296672,0.1700000762939453,-0.17161651872061556,0.2639999866485594,-0.1521679605664219,0.6801679338635407,0.055916013041068524,0.47208396025605026,-0.7704110718524415,97.14285908913179,43.194934662241685,0.2080839736074907,8,-0.2549999952316284,-0.004999995231628418,1.0500000715255737,1.284999966621399,0.7300000190734863,2,0.2579365477330082,1.888887711513631,2.3499999046325684,-3.3076959756739233,2.3499999046325684,1.0000000000000029,2.1800000667572017,0.2579365477330082
380,2002-08-08,2.440000057220459,2.440000057220459,2.3499999046325684,2.400000095367432,86900.0,-0.03174600171093711,3.5000119209403238,0.3636363636363596,53.777779473198784,54.91233218242145,-0.11185439590339907,-0.1683865847260142,0.8149891790537884,1.4655693299676154,43.477944712872535,0.1700000762939453,-0.11158967157770716,0.14700006246566755,-0.18387435900368088,0.47787448393501597,-0.018437148269006443,0.31243727320034154,-0.6744029272815426,76.47060473485396,20.247335811172768,0.16543721073467418,8,-0.17500007152557373,-1.1920928955078125e-07,1.1299999952316284,1.3649998903274536,0.679999828338623,3,0.33196718187878127,2.090913425796481,2.5199999809265137,1.888887711513631,2.3499999046325684,-3.3076959756739233,2.3499999046325684,0.33196718187878127
381,2002-08-09,2.3499999046325684,2.450000047683716,2.3499999046325684,2.4200000762939453,11800.0,-0.03688530757266251,-1.8571399377388438,-1.7500059604701814,46.69811092648667,55.483406545478616,0.02988653577143996,-0.055227599945776085,0.8704556783209316,1.537032559901646,42.08754147502485,0.10000014305114746,-0.044609568588863,0.04049991369247419,-0.2649918995878746,0.345991726972823,-0.11224599294770021,0.1932458203326486,-0.5687147182461045,43.33329889508874,-9.294484570122542,0.15274590664017432,8,0.005000114440917969,-0.014999866485595703,1.220000147819519,1.4550000429153442,0.7800002098083496,4,0.3914894100550148,3.5000119209403238,2.440000057220459,2.090913425796481,2.5199999809265137,1.888887711513631,2.3499999046325684,0.3914894100550148
382,2002-08-12,2.450000047683716,2.450000047683716,2.3499999046325684,2.4300000667572017,20800.0,0.042553254089081616,9.000023841880648,-0.2857133125796209,52.91262411219467,53.8878395933217,-0.05207468958300687,-0.13954210619184337,0.7412075744652684,1.4187291245083014,41.655101833443766,0.10000014305114746,0.0485929000460934,0.12600005865097064,-0.17713443411099306,0.42913455141293433,-0.02556718773001121,0.2775673050319525,-0.6533405659786555,76.66668521033692,22.951783662387115,0.15156724638098187,8,-0.09500002861022949,-0.11500000953674316,1.0800000429153442,1.3149999380111694,0.7599999904632568,0,0.33061221510804994,-1.8571399377388438,2.3499999046325684,3.5000119209403238,2.440000057220459,2.090913425796481,2.5199999809265137,0.33061221510804994
383,2002-08-13,2.369999885559082,2.4300000667572017,2.369999885559082,2.4200000762939453,22300.0,-0.032653126762290374,-1.3999980926586253,-2.5000119209402683,55.612238071106596,52.94817050463181,0.008432452773438293,-0.048647133980114,0.7855914460798417,1.4836070982643585,41.199292616285696,0.08000016212463379,0.12964781244079715,0.03749990463256836,-0.26048454608035465,0.33548435534549137,-0.11149232072389292,0.18649212998902964,-0.5582735944417974,11.764689382804699,-44.48548264964624,0.14899222535646148,8,-0.014999866485595703,-0.1399998664855957,1.1000001430511475,1.3350000381469727,0.7100000381469727,1,0.31645571148332574,9.000023841880648,2.450000047683716,-1.8571399377388438,2.3499999046325684,3.5000119209403238,2.440000057220459,0.31645571148332574
384,2002-08-14,2.4300000667572017,2.450000047683716,2.309999942779541,2.440000057220459,32900.0,0.025316533373572536,8.333349227920431,0.19999904632933044,61.82795464613565,53.03651405490869,-0.04361264513804519,-0.10206649830463688,0.6883259487596871,1.4066043722200172,40.80960214353787,0.1400001049041748,0.17566186311519072,0.09000008106231627,-0.2099648275596806,0.38996498968431315,-0.059982373248682386,0.23998253537331493,-0.6035083024159371,85.71431004269361,23.104756429715636,0.14998245431099846,8,-0.0800000429153438,-0.3700001239776607,0.9850000143051152,1.1699999570846562,0.75,2,0.23868308961820572,-1.3999980926586253,2.369999885559082,9.000023841880648,2.450000047683716,-1.8571399377388438,2.3499999046325684,0.23868308961820572
385,2002-08-15,2.3499999046325684,2.4100000858306885,2.309999942779541,2.400000095367432,357900.0,-0.032921876513111514,1.8571399377388438,5.00002384188047,58.201053128466675,53.899433051627334,0.0161370446837803,-0.031560336864116856,0.731619515808096,1.4617789653854327,41.05948434251111,0.12000012397766069,0.12542733315168286,0.014999926090240479,-0.28054594842621716,0.3105458006066981,-0.13277301116798856,0.16277286334846952,-0.5090379765318034,28.571379914612155,-37.612699900660004,0.1477729372582289,8,0.020000100135803223,-0.2849999666213989,0.4900001287460327,0.4900001287460327,0.5500001907348637,3,0.3829787795281423,8.333349227920431,2.4300000667572017,-1.3999980926586253,2.369999885559082,9.000023841880648,2.450000047683716,0.3829787795281423
386,2002-08-16,2.440000057220459,2.450000047683716,2.25,2.390000104904175,211200.0,0.03829793882564547,4.714292526251613,-0.9999952316465989,54.069768167173464,54.00869432299585,-0.03699388273715565,-0.11401721882893234,0.6045570094991239,1.3443504646129387,41.21208898720358,0.20000004768371582,0.09351727626365891,0.09650007486343393,-0.2009469551021601,0.39394710482902795,-0.05222344011936286,0.24522358984623072,-0.5848573686353835,95.00000596046306,27.68409148405928,0.14872351498279693,8,-0.0700000524520874,-0.2700001001358032,0.3999999761581421,0.3999999761581421,0.27999997138977006,4,0.2786884477016156,1.8571399377388438,2.3499999046325684,8.333349227920431,2.4300000667572017,-1.3999980926586253,2.369999885559082,0.2786884477016156
387,2002-08-19,2.380000114440918,2.490000009536743,2.299999952316284,2.470000028610229,79800.0,-0.02459013990675485,1.923080591058561,-1.7999999999999912,46.20253737586397,53.421269565747394,0.03096546491500618,-0.06606807430023176,0.6260332485336813,1.377572082752935,40.973198685195975,0.19000005722045898,0.059285845135457205,0.04200012683868426,-0.2480162055871964,0.3320164592645649,-0.10300803937425584,0.18700829305162436,-0.5109602805812183,54.16671219799073,-8.642489661638145,0.14500816621294024,8,0.004999876022338867,-0.13500016927719116,0.4024999141693115,0.4599999189376831,0.5199999809265141,0,0.3151260352675156,4.714292526251613,2.440000057220459,1.8571399377388438,2.3499999046325684,8.333349227920431,2.4300000667572017,0.3151260352675156
388,2002-08-20,2.3399999141693115,2.440000057220459,2.299999952316284,2.4300000667572017,30600.0,-0.016806806028663912,1.5454533632150924,1.0000026490978497,49.659864497242864,53.217992266429924,0.07755357995454659,-0.026646465466340086,0.6246387617160427,1.3847009921873346,40.72139845442476,0.1400001049041748,0.07507173862596339,0.0014999270439148837,-0.28849281181030717,0.29149266589813694,-0.14349644238319614,0.1464962964710259,-0.4573408779404802,37.4999627470985,-22.93448882643137,0.14499636942711105,8,0.03000009059906006,-0.09499996900558472,0.33750009536743164,0.5000001192092896,0.6100001335144047,1,0.37179493841413525,1.923080591058561,2.380000114440918,4.714292526251613,2.440000057220459,1.8571399377388438,2.3499999046325684,0.37179493841413525
389,2002-08-21,2.380000114440918,2.450000047683716,2.299999952316284,2.3499999046325684,38000.0,0.01709410330718164,-1.3076917433884752,-0.33333509939388967,45.98540844638048,52.35217326345011,0.017439960247176423,-0.05115489064678336,0.5663889021047357,1.3088543004257627,40.19913214634517,0.15000009536743164,0.07211508036735514,0.030000126361847013,-0.24644347090418472,0.30644372362787875,-0.10822167227116886,0.16822192499486288,-0.4839942598903375,54.16671219799073,-2.1260209934886163,0.13822179863301579,8,-0.010000109672546387,-0.13500016927719116,0.2599998712539673,0.4599999189376831,0.2199997901916504,2,0.294117552775653,1.5454533632150924,2.3399999141693115,1.923080591058561,2.380000114440918,4.714292526251613,2.440000057220459,0.294117552775653
390,2002-08-22,2.450000047683716,2.450000047683716,2.3199999332427983,2.380000114440918,70200.0,0.02941173524239149,2.714292526251601,2.333314789795756,61.94689051829199,54.04648210698404,-0.05698486795772029,-0.08951529367408106,0.4614903491602993,1.2075218062207096,39.32506288629793,0.13000011444091752,0.07622832157049952,0.07700005769729623,-0.14439269754254624,0.2983928129371387,-0.033696319922624784,0.18769643531721725,-0.5409143111778212,83.33334989017844,23.215627862680208,0.11069637761992113,8,-0.08000004291534424,-0.205000102519989,0.13749998807907104,0.38999998569488525,0.2999999523162842,3,0.2979591856594632,-1.3076917433884752,2.380000114440918,1.5454533632150924,2.3399999141693115,1.923080591058561,2.380000114440918,0.2979591856594632
391,2002-08-23,2.4100000858306885,2.490000009536743,2.400000095367432,2.4200000762939453,29700.0,-0.01632651472429325,-5.000000000000148,-0.14285714285714285,53.00000548362078,54.0561911482536,-0.008469489979433309,-0.021475654234193176,0.46282831540729763,1.2188319416363838,38.297859313367844,0.08999991416931108,0.06639224449024983,0.018500089645385742,-0.13807849739218803,0.1750786766829595,-0.05978920387340114,0.09678938316417263,-0.48809606500858616,57.89478967723154,-3.5313048645053655,0.07828929351878691,8,-0.040000081062316895,-0.18500012159347534,0.1774999499320984,0.4299999475479126,0.5399999618530278,4,0.20331949879074318,2.714292526251601,2.450000047683716,-1.3076917433884752,2.380000114440918,1.5454533632150924,2.3399999141693115,0.20331949879074318
392,2002-08-26,2.549999952316284,2.6600000858306885,2.2799999713897705,2.470000028610229,106600.0,0.05809122883800222,1.5333324856233688,-8.000000000000044,58.771923770540326,54.407267337079574,-0.1483982957990655,-0.14944811705236472,0.2962794143951699,1.0506650763228556,37.53903133028501,0.38000011444091797,0.05904440977916314,0.14599995613098127,-0.019484998936008413,0.31148491119797095,0.06325747859748665,0.22874243366447589,-0.6155340128642983,71.05260516138424,7.6699861632089466,0.0827424775334948,8,-0.09499990940093994,-0.2699999213218689,-0.014999926090240479,0.2900000810623169,0.3600001335144043,0,0.06666669783249435,-5.000000000000148,2.4100000858306885,2.714292526251601,2.450000047683716,-1.3076917433884752,2.380000114440918,0.06666669783249435
393,2002-08-27,2.8399999141693115,3.140000104904175,2.4600000381469727,2.4600000381469727,110800.0,0.11372547736309047,-2.5789488874318858,4.750002980235054,62.6984005342086,54.503983546865456,-0.40757883557218877,-0.4349713178900716,-0.030987069991324834,0.7374112637062922,36.72454597381591,0.6800000667572021,0.08575289274401454,0.4189999222755434,0.1655272143718607,0.6724726301792261,0.29226356832370204,0.5457362762273847,-0.8765126088621775,65.11626230697108,5.756064003874485,0.12673635395184146,8,-0.14499986171722412,-0.3199998736381531,-0.3899999260902405,1.1920928955078125e-07,0.029999971389770508,1,0.021126825004031957,1.5333324856233688,2.549999952316284,-5.000000000000148,2.4100000858306885,2.714292526251601,2.450000047683716,0.021126825004031957
394,2002-08-28,2.809999942779541,3.140000104904175,2.789999961853028,2.789999961853028,129000.0,-0.010563370526912585,-34.00004768376281,0.05263154592539261,65.28923893699293,55.29155974781281,-0.35537918244619604,-0.38866961383476806,-0.0393705783889291,0.7482176632689916,35.90449133961269,0.350000143051147,0.08989552014598301,0.36599994897842425,0.06134141277405414,0.6706584851827944,0.21367068087623942,0.5183292170806091,-0.7759218694965844,61.62789408228545,4.248963823765422,0.152329268102185,8,-0.11499989032745361,-0.28999990224838257,-0.35749995708465576,0.03000009059906006,-0.309999942779541,2,0.049822102403921376,-2.5789488874318858,2.8399999141693115,1.5333324856233688,2.549999952316284,-5.000000000000148,2.4100000858306885,0.049822102403921376
395,2002-08-29,3.3399999141693115,3.380000114440918,2.9200000762939453,2.9200000762939453,167200.0,0.18861209330328865,-1.1904772176768144,21.00001192094079,79.99998555039626,58.17269501261535,-0.8159894127765437,-0.8977529181103421,-0.5959391820400803,0.20079348394663565,35.29351592571417,0.570000171661377,0.10883826351021142,0.8534999251365663,0.3497341532379754,1.357265697035157,0.6016170391872708,1.1053828110858617,-1.2395665189890819,96.36361863002534,35.67098593500869,0.25188288594929537,8,-0.5099998712539673,-0.6999998688697815,-0.8349999189376831,-0.49999988079071045,-0.9099998474121098,3,-0.2215568947763844,-34.00004768376281,2.809999942779541,-2.5789488874318858,2.8399999141693115,1.5333324856233688,2.549999952316284,-0.2215568947763844
396,2002-08-30,3.0,3.740000009536743,3.0,3.390000104904175,119600.0,-0.10179638410376202,-2.7948708230146004,-0.9285720367823244,64.55025881022607,60.211330727544464,-0.43382062710023295,-0.5198224029018434,-0.29023031320427073,0.5216942310804553,34.82791853941942,0.7400000095367432,0.10400366549974649,0.47250001430511457,-0.0589478275345785,1.0039478561448076,0.20677609338526803,0.7382239352249611,-0.7972012672789153,49.315069164248186,-8.970427229744061,0.2657239209198466,8,0.009999990463256836,-0.12999999523162842,-0.45750001072883606,-0.15999996662139893,-0.5999999046325679,4,-0.08333333333333337,-1.1904772176768144,3.3399999141693115,-34.00004768376281,2.809999942779541,-2.5789488874318858,2.8399999141693115,-0.08333333333333337
397,2002-09-03,3.150000095367432,3.2000000476837163,2.9500000476837163,2.9500000476837163,86900.0,0.05000003178914403,-1.4999994039536944,-0.5128204971453968,69.89795930779808,62.46000792871727,-0.5175340477350328,-0.6396085499009492,-0.46961689223409797,0.3540716738801253,34.251078081222005,0.25,0.11931756307400754,0.5825001001358037,-0.009654739738778506,1.1746549400103858,0.2864226801985126,0.8785775200730948,-0.7934812349647813,53.9062556752471,-9.83982253356396,0.29607741993729114,9,-0.14000010490417525,-0.2800000905990605,-0.6075001060962681,-0.310000061988831,-1.1400001049041752,1,-0.06349207670750456,-2.7948708230146004,3.0,-1.1904772176768144,3.3399999141693115,-34.00004768376281,2.809999942779541,-0.06349207670750456
398,2002-09-04,3.3199999332427983,3.400000095367432,3.0799999237060547,3.0799999237060547,155700.0,0.05396820086620879,-1.6666679912142794,1.19999976158148,71.49757953332161,65.29469360504407,-0.5966454569915665,-0.7728361118429308,-0.6737588932905534,0.1694944069120239,33.818484078337804,0.3200001716613774,0.14620367534859913,0.7039999365806584,0.03318271339863932,1.3748171597626775,0.36859132498964886,1.039408548171668,-0.8251329579267384,55.7894678723452,-4.9638881378807795,0.3354086115910096,9,-0.30999994277954146,-0.35999989509582564,-0.7774999439716344,-0.4799998998641972,-1.25,2,-0.12349393242657203,-1.4999994039536944,3.150000095367432,-2.7948708230146004,3.0,-1.1904772176768144,3.3399999141693115,-0.12349393242657203
399,2002-09-05,3.1700000762939453,3.400000095367432,3.1600000858306885,3.369999885559082,168100.0,-0.045180680712346044,-1.181820349261881,-0.8333325054910762,69.15888371077372,66.09602618198649,-0.3607344244332622,-0.6025353643391274,-0.5419725355351979,0.30309823949669834,33.55234235892509,0.2400000095367436,0.194611515702094,0.5215000748634337,-0.1913968877764689,1.2343970375033364,0.16505159354348242,0.8779485561833851,-0.5506197975558171,30.48780736009844,-32.917952899291706,0.35644848131995127,9,-0.16000008583068848,-0.21000003814697266,-0.6275000870227814,-0.33000004291534424,-0.9200000762939453,3,-0.09463728186580811,-1.6666679912142794,3.3199999332427983,-1.4999994039536944,3.150000095367432,-2.7948708230146004,3.0,-0.09463728186580811
400,2002-09-06,3.25,3.2699999809265137,3.1800000667572017,3.2699999809265137,76600.0,0.025236568385065494,8.000000000000044,0.1,69.01408639887815,67.87536850590396,-0.3523765835936361,-0.6521782255589459,-0.6460794533006857,0.20652202120443786,33.271818010289785,0.09999990463256836,0.24676894524850868,0.5610000014305117,-0.19287837812962794,1.3148783809906512,0.18406081165044164,0.9379391912105817,-0.5185577481820105,37.97467934208537,-20.549179223599417,0.37693918978006985,9,-0.24000000953674316,-0.28999996185302734,-0.7175000011920929,-0.4099999666213989,-1.2300000190734863,4,-0.23076923076923073,-1.181820349261881,3.1700000762939453,-1.6666679912142794,3.3199999332427983,-1.4999994039536944,3.150000095367432,-0.23076923076923073
401,2002-09-09,3.2699999809265137,3.2999999523162837,3.1600000858306885,3.2300000190734863,20700.0,0.006153840285081147,1.800000000000016,-2.0,71.29186613787165,69.26647321338523,-0.2654740321976248,-0.6321297771180947,-0.6959315098025272,0.17212915747785162,33.05525604539543,0.13999986648559526,0.30896842979889527,0.5349999785423281,-0.2436492988794119,1.313649255964068,0.14567533983145786,0.9243246172531983,-0.43770195333664885,71.11108874097509,11.538882394864004,0.38932463871087,9,-0.16999995708465576,-0.309999942779541,-0.7374999821186066,-0.4299999475479126,-1.160000085830689,0,-0.2568807091953892,8.000000000000044,3.25,-1.181820349261881,3.1700000762939453,-1.6666679912142794,3.3199999332427983,-0.2568807091953892
402,2002-09-10,3.259999990463257,3.309999942779541,3.109999895095825,3.259999990463257,15500.0,-0.0030581010769374917,3.0000047683761295,0.0,72.33010472828144,70.33666256828222,-0.1611117955621384,-0.5885083358140863,-0.72135097204748,0.16545626513424994,32.72640920517428,0.20000004768371582,0.34829037766662063,0.484499990940094,-0.31569667301567916,1.2846966548958672,0.0844016589622072,0.8845983229179808,-0.3369317646787042,56.24999068677917,-5.861634485776932,0.40009833197788663,9,0.004999995231628418,-0.2799999713897705,-0.7324999868869781,-0.41999995708465576,-1.25,1,-0.2638036495741265,1.800000000000016,3.2699999809265137,8.000000000000044,3.25,-1.181820349261881,3.1700000762939453,-0.2638036495741265
403,2002-09-11,3.119999885559082,3.2799999713897705,3.0,3.2799999713897705,120700.0,-0.0429448175808983,2.49999776482702,-100.0,67.12962932302128,70.54115038895203,0.025460640173458948,-0.4104849486550952,-0.6055874763677762,0.28652275637247904,32.16538609911359,0.2799999713897705,0.40635677996642317,0.3069998860359191,-0.48341901140919186,1.09741878348103,-0.08820956268663638,0.7022093347584746,0.6200001239776611,29.999964237221626,-31.74862479758354,0.39520944872255553,9,0.2100001573562622,-0.1399998664855957,-0.5924998819828033,-0.27999985218048096,-0.96999979019165,2,-0.3557692101956347,3.0000047683761295,3.259999990463257,1.800000000000016,3.2699999809265137,8.000000000000044,3.25,-0.3557692101956347
404,2002-09-12,3.009999990463257,3.240000009536743,2.9200000762939453,3.0999999046325684,153000.0,-0.035256377926473514,-1.3703721364356036,0.5624991618101325,62.727275288795425,68.62196035988526,0.18641785534296806,-0.2685749653911671,-0.5183783162317415,0.3765975008513638,31.265747643139058,0.31999993324279785,0.44853518717186347,0.16799999475479144,-0.60563390631332,0.9416338958229029,-0.21881695577926452,0.5548169452888474,0.7152000188827516,23.07690896931002,-34.45665276597124,0.3868169505340558,9,0.3200000524520874,-0.014999985694885254,-0.5399999916553497,-0.16999995708465576,-0.9000000953674321,3,-0.3122923788035584,2.49999776482702,3.119999885559082,3.0000047683761295,3.259999990463257,1.800000000000016,3.2699999809265137,-0.3122923788035584
405,2002-09-13,3.25,3.259999990463257,3.009999990463257,3.0999999046325684,66100.0,0.07973422269008235,1.941175150624376,-1.6666693157645165,67.50000273188024,68.94970968451351,-0.07564621611280309,-0.4613455213681785,-0.7691787527542369,0.11914302327385684,30.341876968442605,0.25,0.4715152305031607,0.36299999952316275,-0.3946722829855043,1.1206722820318298,-0.015836141731170983,0.7418361407774965,0.44299201202392613,84.61539402045999,26.006915107439546,0.3788361412543335,9,-0.08999991416931152,-0.2549999952316284,-0.8600000143051147,-0.4099999666213989,-0.7999999523162842,4,-0.3076923076923077,-1.3703721364356036,3.009999990463257,2.49999776482702,3.119999885559082,3.0000047683761295,3.259999990463257,-0.3076923076923077
406,2002-09-16,3.119999885559082,3.289999961853028,3.0999999046325684,3.289999961853028,24100.0,-0.0400000352125901,1.2352937876560874,-1.133333121405845,61.92468665160007,68.0637905004915,0.08176436725144898,-0.29280156193679874,-0.6501004648769491,0.2302765063318457,29.239727020826468,0.19000005722045943,0.493757260015502,0.1989998936653139,-0.5348693941852796,0.9328691815159074,-0.16793475025998283,0.5659345375906106,0.5420724490356448,51.282019931800036,-5.514736615591232,0.3669346439252968,9,0.040000200271606445,-0.12499988079071045,-0.7674999237060547,-0.27999985218048096,-0.869999885559082,0,-0.3525640849295917,1.941175150624376,3.25,-1.3703721364356036,3.009999990463257,2.49999776482702,3.119999885559082,-0.3525640849295917
407,2002-09-17,3.130000114440918,3.220000028610229,3.059999942779541,3.220000028610229,52700.0,0.0032052016822570195,2.55556085375128,0.5294110222262075,56.87204300212622,66.43873088591424,0.0766939848449848,-0.2569043514876581,-0.6662958176400275,0.20590673166249074,28.26049403505374,0.16000008583068803,0.4380882862462374,0.17150012254714975,-0.5214804436206761,0.8644806887149756,-0.1749901605367632,0.5179904056310627,0.5023893298217774,56.7567846216102,0.9705688306939351,0.3464902830839129,9,0.029999971389770508,-0.1350001096725464,-0.7850000858306885,-0.2900000810623169,-0.6600000858306889,1,-0.3258786524125371,1.2352937876560874,3.119999885559082,1.941175150624376,3.25,-1.3703721364356036,3.009999990463257,-0.3258786524125371
408,2002-09-18,3.2100000381469727,3.259999990463257,3.109999895095825,3.140000104904175,63600.0,0.02555908012174135,-1.3076875111185287,-0.7777777777777816,59.259262120936505,65.3387729314879,-0.022965395009221012,-0.28288797030329693,-0.7491099502439709,0.1241512795673243,27.282185046735584,0.15000009536743164,0.4359487253041885,0.20800004005432138,-0.4284241358558525,0.8444242159644952,-0.11021204790076533,0.5262121280094081,0.39389383139697287,78.37839231080504,22.367325467725593,0.3182120879550868,9,-0.09500002861022949,-0.21500003337860107,-0.8650000095367432,-0.3700000047683716,-1.2200000286102295,2,-0.3738317861131355,2.55556085375128,3.130000114440918,1.2352937876560874,3.119999885559082,1.941175150624376,3.25,-0.3738317861131355
409,2002-09-19,3.0799999237060547,3.25,2.869999885559082,3.25,102200.0,-0.04049847753770208,3.4705875753121878,-2.4285748345543783,42.61363659454279,62.40538961989507,0.10384616115667367,-0.1030396453294431,-0.5886757279524701,0.24683195496931898,25.869337090729406,0.38000011444091797,0.40525036641813283,0.04299993515014666,-0.5224286162445315,0.6084284865448248,-0.23971434054719243,0.32571421084748575,0.4965381941078908,49.99999999999994,-0.8692839172806046,0.28271427569733915,9,0.009999990463256836,-0.0849999189376831,-0.7874999046325684,-0.2399998903274536,-1.0899999141693115,3,-0.30194800369332053,-1.3076875111185287,3.2100000381469727,2.55556085375128,3.130000114440918,1.2352937876560874,3.119999885559082,-0.30194800369332053
410,2002-09-20,3.1800000667572017,3.2000000476837163,2.869999885559082,3.1600000858306885,239200.0,0.032467579716956685,10.00001589458695,-0.11764689382804437,55.92105397309602,60.697521601586665,-0.00796533025045365,-0.15341138420745226,-0.6551627517642893,0.13762449041766844,24.380137075587353,0.33000016212463423,0.3553667046002631,0.10650007724761901,-0.3893468775718163,0.6023470320670543,-0.14142340016209864,0.35442355465733666,0.35414575712145213,73.80955354426165,21.804154287279054,0.24792347740971768,9,-0.09000015258789018,-0.18500006198883012,-0.9750000834465022,-0.34000003337860063,-1.2900000810623165,4,-0.33647803433932233,3.4705875753121878,3.0799999237060547,-1.3076875111185287,3.2100000381469727,2.55556085375128,3.130000114440918,-0.33647803433932233
411,2002-09-23,2.900000095367432,3.190000057220459,2.640000104904175,2.990000009536743,195300.0,-0.08805030362005595,1.2448977208643988,-4.500000000000078,42.424242862109395,57.37464806090088,0.2391834047174286,0.17410692577563092,-0.35452844994543264,0.40605679043981846,23.11603661022813,0.5499999523162842,0.311664670598784,-0.1979998946189876,-0.5942241939311579,0.1982244046931827,-0.3961120442750725,0.00011225503709733076,0.5942969722120472,41.93549007332533,-9.42341862748193,0.19811214965608515,9,0.06499993801116899,0.0949999094009395,-0.6825001239776616,-0.06000006198883101,-1.1900000572204592,0,-0.1551724251328691,10.00001589458695,3.1800000667572017,3.4705875753121878,3.0799999237060547,-1.3076875111185287,3.2100000381469727,-0.1551724251328691
412,2002-09-24,2.720000028610229,2.869999885559082,2.5899999141693115,2.7699999809265137,282800.0,-0.06206898649580794,1.2400019073504518,0.5555555555555632,31.927717245961432,53.46332449678312,0.3738426167949722,0.3873559249428844,-0.16007354640315663,0.5715686722534996,23.0362257425699,0.31000018119812056,0.25509005364722137,-0.3864999651908878,-0.7379945129370817,-0.035005417444693876,-0.5622472390639848,-0.21075269131779084,0.7059532819552259,19.40299994591095,-30.098558220012833,0.175747273873097,9,0.21999990940094039,0.2899999618530278,-0.4500000476837154,0.12000000476837203,-0.9900000095367427,1,-0.17279412634799618,1.2448977208643988,2.900000095367432,10.00001589458695,3.1800000667572017,3.4705875753121878,3.0799999237060547,-0.17279412634799618
413,2002-09-25,2.900000095367432,3.0,2.640000104904175,2.640000104904175,37300.0,0.06617649443524942,-1.7692300638503318,-5.200004768376092,42.01183740817362,51.16160917671403,0.1780808554169937,0.22354253941214752,-0.3245186480658715,0.3781396965797108,23.53140675608826,0.3599998950958252,0.1923893183887433,-0.20949990749359104,-0.5523348058353763,0.13333499084819422,-0.38091735666448345,-0.03808245832269863,0.44235787555840833,46.969718315710296,-4.733011080156288,0.17141744917089258,9,0.03999984264373735,0.10999989509582475,-0.5850001275539403,-0.06000006198883101,-1.1300001144409184,2,-0.14827588021259075,1.2400019073504518,2.720000028610229,1.2448977208643988,2.900000095367432,10.00001589458695,3.1800000667572017,-0.14827588021259075
414,2002-09-26,2.9500000476837163,3.0199999809265137,2.799999952316284,2.8499999046325684,70900.0,0.017241362300696395,-1.1999997615814777,0.3846159489197356,40.96385992080199,48.213148864372,0.1326214268520598,0.19454314806869322,-0.3606409530176724,0.3143862356898892,24.02131577047552,0.2200000286102295,0.12565910568848304,-0.16649996042251525,-0.48868161691918255,0.15568169607415205,-0.3275907886708489,-0.005409132174181597,0.31712211756647113,59.01640241295186,5.346779995615435,0.16109082824833365,9,-0.01000010967254683,0.05999994277954057,-0.6425000727176671,-0.11000001430511519,-1.1299999952316286,3,-0.32542373648459666,-1.7692300638503318,2.900000095367432,1.2400019073504518,2.720000028610229,1.2448977208643988,2.900000095367432,-0.32542373648459666
415,2002-09-27,2.5999999046325684,3.0799999237060547,2.5199999809265137,3.0799999237060547,57700.0,-0.11864411437076461,1.3333330021964311,-4.799993324289313,33.16583336009053,45.01772072087094,0.42546491441305934,0.5125400117176664,-0.006024516863980978,0.6494160360843617,24.053596257921924,0.559999942779541,0.06813324675609733,-0.479500102996826,-0.858555714009615,-0.10044449198403704,-0.6690279085032205,-0.2899722974904315,0.5994100355095315,11.9402857606477,-37.89044962572356,0.18952780550639456,9,0.2900000810623169,0.4100000858306885,-0.29249992966651917,0.24000012874603271,-0.8899998664855955,4,-0.23461535287326496,-1.1999997615814777,2.9500000476837163,-1.7692300638503318,2.900000095367432,1.2400019073504518,2.720000028610229,-0.23461535287326496
416,2002-09-30,2.75,2.900000095367432,2.5299999713897705,2.619999885559082,92200.0,0.05769234648823174,-1.3870980146650556,-0.27083356098995365,38.028173901324536,42.92395748744853,0.24301669393690917,0.36137828246365,-0.14376729900174112,0.48436749894018805,23.049746592718506,0.3700001239776616,0.030716401451040376,-0.3170000076293946,-0.722649583120365,0.08864956786157574,-0.5198247953748796,-0.11417521988390966,0.3678807450362296,41.07143617406261,-7.619011551497728,0.2028247877454851,9,0.13999998569488525,0.25999999046325684,-0.4425000250339508,0.09000003337860107,-1.0499999523162842,0,-0.3127272779291327,1.3333330021964311,2.5999999046325684,-1.1999997615814777,2.9500000476837163,-1.7692300638503318,2.900000095367432,-0.3127272779291327
417,2002-10-01,2.9500000476837163,2.9500000476837163,2.690000057220459,2.799999952316284,130200.0,0.0727272900668059,2.4666643354642495,1.153845871694241,46.11872653170004,41.46389797753337,0.016537606578590047,0.15349631799202745,-0.3360256397458481,0.2704889003889126,22.150166596619027,0.2599999904632573,-0.04048341003154521,-0.10699995756149239,-0.5138931857818729,0.29989327065888816,-0.31044657167168266,0.09644665654869788,0.12999987602233842,76.78573405256287,24.668142077897897,0.20344661411019033,10,-0.06500005722045943,0.05999994277954057,-0.6525000631809239,-0.11000001430511519,-1.2300000190734868,1,-0.42033897948929444,-1.3870980146650556,2.75,1.3333330021964311,2.5999999046325684,-1.1999997615814777,2.9500000476837163,-0.42033897948929444
418,2002-10-02,2.9100000858306885,3.0799999237060547,2.8299999237060547,2.8299999237060547,45100.0,-0.013559308883548948,-5.249987334038654,0.5333340750795507,47.6415126168363,42.022550868899316,0.010624645530628918,0.16991693592519308,-0.28343108663538885,0.29543845527644574,20.480568732670896,0.25,-0.090051903535179,-0.12649992704391488,-0.5186478560337555,0.26564800194592575,-0.3225738915388354,0.06957403745100565,-0.3900001049041748,69.64288299181287,13.279634708258627,0.19607396449492043,10,-0.05000007152557373,0.18999993801116943,-0.5425000488758087,-0.0700000524520874,-1.3000000715255737,2,-0.4054982927673555,2.4666643354642495,2.9500000476837163,-1.3870980146650556,2.75,1.3333330021964311,2.5999999046325684,-0.4054982927673555
419,2002-10-03,2.869999885559082,3.0,2.740000009536743,2.8499999046325684,75200.0,-0.013745772883779095,-1.1666686534900539,0.2499992549434502,40.104168994971864,40.26511920466329,0.01978420230110789,0.19635681349800338,-0.22523860747602598,0.32351563164790154,18.852575326407354,0.25999999046325684,-0.12697378997865005,-0.15150011777877825,-0.5450948896854926,0.24209465412793607,-0.34829750373213564,0.04529726817457913,-0.3387999057769777,62.49998935631235,9.309318931742716,0.1967973859533572,10,-0.014999866485595703,0.2600001096725464,-0.2624998390674591,-0.029999852180480957,-1.2999998331069946,3,-0.38327524337802754,-5.249987334038654,2.9100000858306885,2.4666643354642495,2.9500000476837163,-1.3870980146650556,2.75,-0.38327524337802754
420,2002-10-04,2.5,2.9500000476837163,2.490000009536743,2.9100000858306885,103300.0,-0.12891982589295659,-1.1395347289874274,-20.500023841880648,35.648156119959836,39.51222067775779,0.31646154558367545,0.5347020944584826,0.1641872814981693,0.6780425426424634,17.459356807595878,0.4600000381469731,-0.1897804885414045,-0.4840000033378602,-0.9258811534104976,-0.0421188532652228,-0.7049405783741789,-0.2630594283015415,0.5799999237060547,1.6949138844089988,-49.59997812316494,0.22094057503631864,10,0.2849999666213989,0.6150000095367432,0.10750004649162292,0.3400000333786011,-1.0499999523162842,4,-0.27199997901916495,-1.1666686534900539,2.869999885559082,-5.249987334038654,2.9100000858306885,2.4666643354642495,2.9500000476837163,-0.27199997901916495
421,2002-10-07,2.4300000667572017,2.900000095367432,2.4100000858306885,2.5999999046325684,69200.0,-0.02799997329711934,-3.6666712079772705,0.4146336641148141,34.23423674980994,39.768500622629844,0.3495384948655311,0.5676483125115328,0.25158844040668615,0.7305683284154836,16.00347039719436,0.4900000095367436,-0.2080678920675667,-0.5119999408721929,-0.9970002047919562,-0.026999676952429663,-0.7545000728320743,-0.2694998089123115,0.6381998586654669,2.9850725023956852,-45.651838075803795,0.24250013195988154,10,0.3149999380111699,0.6449999809265141,0.30499997735023543,0.40999996662139937,-1.0600000619888301,0,-0.2962962999301716,-1.1395347289874274,2.5,-1.1666686534900539,2.869999885559082,-5.249987334038654,2.9100000858306885,-0.2962962999301716
422,2002-10-08,2.400000095367432,2.8499999046325684,2.3399999141693115,2.5999999046325684,67100.0,-0.012345666899426955,-2.1874982304880572,1.1764705882352884,31.336411605730063,38.58234220013612,0.36808049983445024,0.5585530778986416,0.29061795157271897,0.7421036176291969,14.835481616243401,0.5099999904632568,-0.26633688192411586,-0.4989999175071711,-1.0166829928467647,0.01868315783242247,-0.7578414551769677,-0.24015837983737454,0.6418718364715574,8.108132489847133,-35.247887019575955,0.2588415376697968,10,0.309999823570251,0.4699999094009395,0.5399999022483821,0.439999938011169,-1.100000143051148,1,-0.29166667494508935,-3.6666712079772705,2.4300000667572017,-1.1395347289874274,2.5,-1.1666686534900539,2.869999885559082,-0.29166667494508935
423,2002-10-09,2.009999990463257,2.5999999046325684,1.9900000095367432,2.390000104904175,178600.0,-0.16250003725290163,-1.9047608775618639,1.9000023841880689,27.98354539336654,37.140085030421076,0.6912498979115296,0.9076675721130645,0.6788543447529278,1.1110240765309563,14.55511510957227,0.6099998950958252,-0.2912421956609621,-0.8335000276565552,-1.474692173684431,-0.1923078816286794,-1.1540961006704933,-0.5129039546426171,0.9897596203155521,1.9801961500356329,-38.86092876355476,0.32059607301393794,10,0.5249999761581421,0.6850000619888306,0.9300000071525574,0.8300000429153442,-0.6200000047683716,2,-0.14427858867113197,-2.1874982304880572,2.400000095367432,-3.6666712079772705,2.4300000667572017,-1.1395347289874274,2.5,-0.14427858867113197
424,2002-10-10,2.0699999332427983,2.1600000858306885,1.8500000238418581,2.0699999332427983,135800.0,0.02985071794239813,2.444439293434508,-0.0,26.77824322043405,36.43035279268146,0.5512661325926382,0.815442568705548,0.6225872221508939,1.031197082911142,14.798002427579704,0.31000006198883034,-0.28206694638773255,-0.7265000820159906,-1.448960080361243,-0.004040083670738159,-1.0877300811886168,-0.3652700828433644,0.8489789094366453,19.99999133023369,-15.982193507983183,0.3612299991726263,10,0.395000040531158,0.5550001263618469,0.9150000810623165,0.7700001001358028,-0.08999991416931197,3,-0.22222219022831646,-1.9047608775618639,2.009999990463257,-2.1874982304880572,2.400000095367432,-3.6666712079772705,2.4300000667572017,-0.22222219022831646
425,2002-10-11,2.25,2.25,1.9600000381469729,1.9600000381469729,23000.0,0.08695655679332281,-1.0000000000000016,100.0,35.8078608985068,36.18365134792394,0.3535802222686528,0.5867676385281602,0.4439752424033747,0.8318960261147121,14.821861972779088,0.2899999618530271,-0.30483494519056453,-0.49650001525878906,-1.2251982293451977,0.2321981988276196,-0.8608491223019934,-0.13215090821558473,0.5620809607956851,38.09523322955311,2.747705770135134,0.36434910704320445,10,0.2149999737739563,0.32999998331069946,0.7350000143051147,0.5900000333786011,-0.23000001907348633,4,-0.3022221989101834,2.444439293434508,2.0699999332427983,-1.9047608775618639,2.009999990463257,-2.1874982304880572,2.400000095367432,-0.3022221989101834
426,2002-10-14,2.0199999809265137,2.289999961853028,2.0,2.240000009536743,96800.0,-0.10222223069932723,-1.230769019155103,-0.7586208881011032,35.042736523162844,34.952985791419806,0.52427292196136,0.7695903422409289,0.682713101213209,1.044734113306161,14.66809776774462,0.2899999618530278,-0.3393847299388213,-0.6715000391006472,-1.4461042261769004,0.10310414797560608,-1.0588021326387738,-0.28419794556252054,0.6958728861737886,16.999997735023207,-19.523172648146463,0.38730209353812667,10,0.4449999928474426,0.5600000023841858,0.9650000333786011,0.8200000524520874,-0.029999971389770508,0,-0.282178187438079,-1.0000000000000016,2.25,2.444439293434508,2.0699999332427983,-1.9047608775618639,2.009999990463257,-0.282178187438079
427,2002-10-15,2.1099998950958248,2.390000104904175,2.009999990463257,2.240000009536743,72700.0,0.04455441337580157,-1.3030315290581742,0.5909095342493683,32.44444185421817,33.264422373351124,0.3381482543074692,0.6316410559116368,0.5971965476126742,0.935685978546922,14.560309362630687,0.38000011444091797,-0.3256535146927928,-0.5305001139640813,-1.3177532146606041,0.2567529867324416,-0.9241266643123427,-0.13687356361581982,0.5192856876786331,34.666655010645314,-0.5129929981009127,0.3936265503482615,10,0.3150001168251042,0.4700000882148747,0.9200001358985905,0.7300001382827763,-0.019999980926513228,1,-0.3507108659329323,-1.230769019155103,2.0199999809265137,-1.0000000000000016,2.25,2.444439293434508,2.0699999332427983,-0.3507108659329323
428,2002-10-16,2.009999990463257,2.190000057220459,2.009999990463257,2.0999999046325684,90900.0,-0.047393322087357914,-3.0000052981956995,0.6923064226240669,29.565217842001047,32.09342780079881,0.3319673849049405,0.6715617842392687,0.7006102423680409,1.0180981892211118,14.292426090050563,0.18000006675720215,-0.33754986651572283,-0.5705000162124634,-1.357913549810117,0.21691351738519016,-0.9642067830112899,-0.17679324941363683,0.5413570364179412,29.62961900054502,-2.4301282667555384,0.3937067667988267,10,0.3900000452995305,0.5600000023841862,1.112500011920929,0.8300000429153442,0.4500000476837158,2,-0.3532338515003349,-1.3030315290581742,2.1099998950958248,-1.230769019155103,2.0199999809265137,-1.0000000000000016,2.25,-0.3532338515003349
429,2002-10-17,2.150000095367432,2.1800000667572017,2.0,2.1800000667572017,78500.0,0.06965179381513753,11.000015894587424,0.3333333333333235,39.23445510977751,32.4919054663341,0.08838991598203672,0.48308402903737013,0.5602406769480841,0.8587508565649373,15.31718531504972,0.1800000667572017,-0.3868628656737414,-0.38399991989135707,-1.1569206101413045,0.3889207703585904,-0.770460265016331,0.002460425233616892,0.33122123120983193,44.18605295885735,9.185534299692442,0.38646034512497374,10,0.22499996423721313,0.419999897480011,1.0049999356269832,0.689999938011169,0.7599999904632564,3,-0.35348840742384424,-3.0000052981956995,2.009999990463257,-1.3030315290581742,2.1099998950958248,-1.230769019155103,2.0199999809265137,-0.35348840742384424
430,2002-10-18,2.1099998950958248,2.359999895095825,2.0999999046325684,2.1400001049041752,140600.0,-0.01860474348712593,-9.399959945831505,1.0000079472936083,33.838383291050164,32.44792174869413,0.0751540590337485,0.46252632336194965,0.6019780246348527,0.8776974423144033,16.075624283601243,0.25999999046325684,-0.4449627652524373,-0.3705001115798954,-1.1021738072901082,0.3611735841303174,-0.7363369594350018,-0.00466326372478898,0.3080993012078985,28.205093719872803,-5.778505114315092,0.3658368478551064,10,0.24000006914138838,0.4600000977516183,1.0525001287460332,0.6150001287460332,1.0500001907348637,4,-0.0616113187135654,11.000015894587424,2.150000095367432,-3.0000052981956995,2.009999990463257,-1.3030315290581742,2.1099998950958248,-0.0616113187135654
431,2002-10-21,2.450000047683716,2.450000047683716,2.150000095367432,2.150000095367432,106400.0,0.1611375210862036,-1.0000000000000029,-9.999928474926177,38.207549185632,33.21138147979434,-0.29246675159365854,0.09179089871473867,0.27060308497531604,0.5184070190522001,16.72117361818532,0.34000015258789107,-0.48052513305396216,-0.007999956607818604,-0.7125297074514552,0.696529794235818,-0.3602648320296371,0.3442649188139999,-0.6000000238418577,100.0,68.47985969098727,0.35226487542181834,10,-0.22500008344650269,0.11999994516372725,0.6274999976158142,0.18499994277954102,0.8699998855590825,0,-0.17551022791356008,-9.399959945831505,2.1099998950958248,11.000015894587424,2.150000095367432,-3.0000052981956995,2.009999990463257,-0.17551022791356008
432,2002-10-22,2.25,2.509999990463257,2.25,2.509999990463257,91300.0,-0.08163267093517013,1.0,-0.8666667726304977,35.52631675261412,34.04946718637741,-0.12961190837341352,0.2685426554078618,0.47385836404393444,0.7001530407344188,17.098338022628255,0.25999999046325684,-0.48189186504221215,-0.18450000286102286,-0.88356634175969,0.514566336037644,-0.5340331723103562,0.16503316658831046,-0.3879999756813046,49.01960875977925,21.399650996317632,0.34953316944933344,10,-0.06999999284744263,0.3050000071525574,0.82750004529953,0.38499999046325684,1.0,1,-0.11555555131700301,-1.0000000000000029,2.450000047683716,-9.399959945831505,2.1099998950958248,11.000015894587424,2.150000095367432,-0.11555555131700301
433,2002-10-23,2.470000028610229,2.559999942779541,2.150000095367432,2.259999990463257,105400.0,0.09777779049343516,1.1025640398635979,-0.8076924840374153,41.86992252075476,35.726320441968596,-0.31011033329921034,0.015469489823519034,0.2623161411062038,0.4605978832481865,18.244850591196766,0.40999984741210893,-0.4689972410519787,0.05700002908706603,-0.6073746602490657,0.721374718423198,-0.27518731558099985,0.3891873737551319,-0.5820800056457511,83.92858511331262,58.21240658937273,0.332187344668066,10,-0.2100000381469722,0.08499997854232832,0.607500016689301,0.1649999618530278,1.1199998855590825,2,-0.15384619839649494,1.0,2.25,-1.0000000000000029,2.450000047683716,-9.399959945831505,2.1099998950958248,-0.15384619839649494
434,2002-10-24,1.9900000095367432,2.309999942779541,1.75,2.190000057220459,439000.0,-0.19433198927676243,1.5454553336154622,-0.9523810064441144,40.07782278043702,36.20076065107196,0.17583973049576684,0.4425509264691052,0.7434364242170464,0.9172547087389171,19.988553378851247,0.720000028610229,-0.4597249132915624,-0.37499998807907087,-1.0142594516422667,0.26425947548412476,-0.6946297198606688,-0.05537025629747294,0.5699999332427979,29.629632900117915,0.838783663323543,0.3196297317815978,10,0.16499996185302734,0.5099999904632568,1.0649999976158142,0.6449999809265137,1.1700000762939453,3,0.23618091776775518,1.1025640398635979,2.470000028610229,1.0,2.25,-1.0000000000000029,2.450000047683716,0.23618091776775518
435,2002-10-25,1.9900000095367432,2.1400001049041752,1.8999999761581419,1.9900000095367432,146200.0,0.0,-1.666667108182391,-0.0,41.20000053405752,36.88490109672692,0.15095470304922287,0.4158278080033835,0.7471588245865433,0.8947922335959868,20.682601698587042,0.24000012874603338,-0.40461662726614556,-0.3444999933242796,-0.9946651843977836,0.3056651977492244,-0.6695825888610316,-0.0194173977875276,0.5699999332427979,29.629632900117915,-2.325279729421279,0.32508259553675195,10,0.16499996185302734,0.48500001430511475,1.0524999499320984,0.6449999809265137,0.9000000953674316,4,0.46231159391205945,1.5454553336154622,1.9900000095367432,1.1025640398635979,2.470000028610229,1.0,2.25,0.46231159391205945
436,2002-10-28,1.8899999856948853,2.039999961853028,1.8500000238418581,2.039999961853028,74500.0,-0.050251268021419326,1.5333329094780097,-100.0,40.07782092143009,37.73305432641713,0.2576719182805767,0.47231093704789284,0.8468945697978039,0.9712009008806541,21.463707818382975,0.18999993801116966,-0.35152923801582814,-0.40150001645088196,-1.0497129770555338,0.2467129441537701,-0.7256064967532079,-0.07739353614855604,0.6537999582290648,17.28395007220257,-16.956770796165078,0.324106480302326,10,0.26499998569488525,0.5800000429153442,1.1524999737739563,0.7450000047683716,0.7600001096725468,0,0.6719577300255215,-1.666667108182391,1.9900000095367432,1.5454553336154622,1.9900000095367432,1.1025640398635979,2.470000028610229,0.6719577300255215
437,2002-10-29,1.7100000381469729,1.9800000190734863,1.6799999475479126,1.9700000286102293,169300.0,-0.09523806820650993,1.1428578727100105,1.7333335452609848,43.644069808544856,39.29737121158867,0.419030449448728,0.5846240169456409,1.0264674481665812,1.1263232968463106,22.69923709335504,0.30000007152557373,-0.34446663416030443,-0.5194999635219573,-1.1390915264219108,0.10009159937799628,-0.8292957449719338,-0.2097041820719805,0.8179239068984983,3.409101222911238,-33.47016551757681,0.3097957814499767,10,0.40999990701675393,0.6699998974800108,1.2699999809265134,0.9299999475479124,0.7899999618530271,1,0.9415203854851888,1.5333329094780097,1.8899999856948853,-1.666667108182391,1.9900000095367432,1.5454553336154622,1.9900000095367432,0.9415203854851888
438,2002-10-30,1.7300000190734863,1.950000047683716,1.6599999666213991,1.7100000381469729,153500.0,0.011695895017748814,-3.833329690831045,-0.07692300638503245,42.67241693811609,39.67936697029295,0.3968708005254613,0.4971793553120327,1.007553517645655,1.0805111409521935,24.646493484899725,0.2900000810623169,-0.3169530952785329,-0.44049997925758344,-1.0099493824110368,0.12894942389586994,-0.7252246808343101,-0.15577527768085675,0.7640069660720825,10.769239233795988,-27.07836463218348,0.28472470157672664,10,0.37999993562698364,0.6399999260902405,1.2449999451637268,1.0149999856948853,0.7100000381469727,2,0.8786126960510441,1.1428578727100105,1.7100000381469729,1.5333329094780097,1.8899999856948853,-1.666667108182391,1.9900000095367432,0.8786126960510441
439,2002-10-31,1.7699999809265137,1.8500000238418581,1.7000000476837158,1.75,172400.0,0.02312136497804751,-1.500001986823391,1.000000000000011,38.990826791770054,40.251860692595166,0.33223752729410716,0.39056948148258996,0.9678372779560926,1.0263255743387947,26.321260612854648,0.1499999761581423,-0.28911421048785835,-0.34550002217292786,-0.8377334157386063,0.14673337139275056,-0.5916167189557671,-0.09938332539008865,0.6739665831076049,22.91666304485764,-14.284129547671927,0.24611669678283915,10,0.3399999737739563,0.5999999642372131,1.2049999833106995,1.050000011920929,0.6800000667572021,3,1.0282485609350749,-3.833329690831045,1.7300000190734863,1.1428578727100105,1.7100000381469729,1.5333329094780097,1.8899999856948853,1.0282485609350749
440,2002-11-01,1.8200000524520876,2.0299999713897705,1.7200000286102295,2.0199999809265137,315600.0,0.028248628284957,1.818182458562563,-10.000005960470151,45.00000268220854,41.006577747770336,0.2646004984443111,0.3025240316557978,0.9164511312051455,0.9538240426022357,26.822395745485927,0.309999942779541,-0.24228013153892025,-0.26149995326995845,-0.7355097504268528,0.21250984388693595,-0.49850485184840587,-0.024495054691511253,0.5769285157372679,42.10528627326971,2.25218476340779,0.23700489857844723,11,0.28999990224838235,0.5499998927116392,1.1549999117851255,0.999999940395355,0.7199999094009402,4,0.7362637333846325,-1.500001986823391,1.7699999809265137,-3.833329690831045,1.7300000190734863,1.1428578727100105,1.7100000381469729,0.7362637333846325
441,2002-11-04,1.7100000381469729,1.919999957084656,1.6599999666213991,1.919999957084656,169100.0,-0.0604395665576557,1.476191341201528,1.049999970197668,40.09901568557838,41.51465540698858,0.28898218616106,0.37504658023735504,1.0250477982537045,1.0391771382247301,27.153159210423883,0.25999999046325684,-0.23862832509901155,-0.33549996614456146,-0.8074265992383205,0.13642666694919758,-0.5714632826914408,-0.09953664959768194,0.6427128139483054,13.513532670594138,-25.880458247964235,0.23596331654687946,11,0.3999999165534971,0.6599999070167539,1.2399999499320982,1.1099999547004697,1.1399998664855955,0,0.6900585031775199,1.818182458562563,1.8200000524520876,-1.500001986823391,1.7699999809265137,-3.833329690831045,1.7300000190734863,0.6900585031775199
442,2002-11-05,1.7000000476837158,1.7899999618530271,1.6599999666213991,1.75,136000.0,-0.005847947508874629,1.000001833990819,0.23809510293726127,41.968915661489696,41.525654644848025,0.23776347359483885,0.34774448580374084,1.0289860020674908,1.0298103444992277,27.277193007923728,0.12999999523162797,-0.22136974191313596,-0.31049995422363263,-0.7755058852476244,0.15450597680035938,-0.5430029197356285,-0.07799698871163674,0.6111500312831297,10.810832580220548,-28.586523091904553,0.232502965511996,11,0.28499990701675415,0.669999897480011,1.2499999403953552,1.1199999451637268,1.2999999523162842,1,0.5588235417864313,1.476191341201528,1.7100000381469729,1.818182458562563,1.8200000524520876,-1.500001986823391,1.7699999809265137,0.5588235417864313
443,2002-11-06,1.7200000286102295,1.7400000095367432,1.5900000333786009,1.7300000190734863,197700.0,0.01176469433266436,9.000007947293565,0.2,38.12154787101478,41.30829076602333,0.11196192141833539,0.3213818882520729,0.9936826592190657,0.9836570591976068,26.523180894938225,0.1499999761581423,-0.24033120367258354,-0.27599997520446773,-0.7588162606416642,0.20681631023272873,-0.5174081179230661,-0.03459183248586939,0.5520810436158894,29.545457624207327,-8.864210713119494,0.24140814271859826,11,0.14500004053115845,0.6149999499320984,1.2274999618530273,1.0999999642372131,1.4600000381469722,2,0.45348834791590975,1.000001833990819,1.7000000476837158,1.476191341201528,1.7100000381469729,1.818182458562563,1.8200000524520876,0.45348834791590975
444,2002-11-07,1.6100000143051147,1.7300000190734863,1.5900000333786009,1.7300000190734863,105800.0,-0.06395349562522712,1.3333330021964347,12.000011920940324,36.70213248272021,40.808527649208074,0.18147427658991622,0.4165074390546648,1.087752716364458,1.0665986108992205,25.40652365809236,0.13999998569488548,-0.24083502466856732,-0.3629999935626984,-0.8739784032664266,0.1479784161410298,-0.6184891984145624,-0.10751078871083442,0.6075145748132025,4.545450850951298,-33.702809620890676,0.25548920485186405,11,0.20499998331069946,0.6850000023841858,1.3700000047683716,1.2099999785423279,1.820000052452087,3,0.5155279723855015,9.000007947293565,1.7200000286102295,1.000001833990819,1.7000000476837158,1.476191341201528,1.7100000381469729,0.5155279723855015
445,2002-11-08,1.5700000524520874,1.7000000476837158,1.5299999713897705,1.6100000143051147,72100.0,-0.024844696582373316,-1.833331677650467,0.3333330021964311,22.151899641474287,38.81675861810187,0.17392164910940133,0.4247274557010452,1.0939433795380653,1.082226239971214,24.764500441753288,0.1700000762939453,-0.2796260699390638,-0.3689999580383301,-0.8927073721565773,0.1547074560799171,-0.6308536650974537,-0.10714625097920649,0.5973133722070525,10.256431417823373,-19.34700750268067,0.2618537070591236,11,0.2099999189376831,0.6699999570846558,1.42249995470047,1.2499999403953552,1.709999918937683,4,0.5605095323769003,1.3333330021964347,1.6100000143051147,9.000007947293565,1.7200000286102295,1.000001833990819,1.7000000476837158,0.5605095323769003
446,2002-11-11,1.4500000476837158,1.6000000238418581,1.4299999475479126,1.5199999809265137,798500.0,-0.07643312150273551,-2.090906726430189,1.75,23.333334922790527,36.560010297462505,0.25137920910399925,0.5268466843308701,1.1890034909952871,1.1753119678924735,24.404866719254375,0.17000007629394553,-0.2829685549037988,-0.4604999661445617,-1.0260169417994818,0.10501700951035842,-0.7432584539720217,-0.17774147831710163,0.653582031648487,5.555583150297414,-20.69990419327617,0.28275848782746005,11,0.27999991178512573,0.7149999737739563,1.4999999403953552,1.3699999451637268,1.599999904632568,0,0.7517240540167696,-1.833331677650467,1.5700000524520874,1.3333330021964347,1.6100000143051147,9.000007947293565,1.7200000286102295,0.7517240540167696
447,2002-11-12,1.3700000047683716,1.5399999618530271,1.2699999809265137,1.4600000381469729,400000.0,-0.05517244157552914,1.1600008773807915,1.2857159887057636,9.558823078252061,32.88072209081095,0.31075783047091243,0.5782104128462033,1.2377841352984342,1.229575358385846,24.69402347411122,0.26999998092651345,-0.29531362983482823,-0.5035000145435333,-1.1094451139525772,0.10244508486551074,-0.8064725642480552,-0.2005274648390114,0.6527522187497166,21.27659952224978,2.2206842681701637,0.30297254970452203,11,0.2799999713897705,0.6899999380111694,1.5400000214576721,1.449999988079071,1.5300000905990605,1,1.0802918939510682,-2.090906726430189,1.4500000476837158,-1.833331677650467,1.5700000524520874,1.3333330021964347,1.6100000143051147,1.0802918939510682
448,2002-11-13,1.2999999523162842,1.4800000190734863,1.2599999904632568,1.3799999952316284,617200.0,-0.05109492861930498,-1.750000931322769,0.8888890360607945,13.684209337525147,30.06887570700596,0.35017223415277554,0.6242999354042569,1.2696272646829767,1.2701366687763969,25.008542328013956,0.2200000286102295,-0.3003507166708075,-0.5380000650882721,-1.1915925719102853,0.11559244173374106,-0.8647963184992786,-0.21120381167726565,0.6173669572389835,8.510629663429079,-8.82741746843374,0.32679625341100654,11,0.3450000286102295,0.6299999952316284,1.4900000095367432,1.5700000524520874,1.7499999999999996,2,1.3076923923379602,1.1600008773807915,1.3700000047683716,-2.090906726430189,1.4500000476837158,-1.833331677650467,1.5700000524520874,1.3076923923379602
449,2002-11-14,1.3899999856948853,1.4800000190734863,1.2599999904632568,1.3300000429153442,433500.0,0.0692307974459867,-1.1999997615814777,-0.74999888241351,21.153847256002962,27.419302881872007,0.22417497640578143,0.5000827495192877,1.1465650869456487,1.1600236449218744,25.30914903630885,0.2200000286102295,-0.30458036324613724,-0.4100000262260437,-1.0754796720144824,0.25547961956239496,-0.7427398491202633,-0.07726020333182437,0.42218821680566077,29.545449619451485,13.193702911491552,0.3327398228942194,11,0.19999998807907104,0.5199999809265137,1.225000023841858,1.475000023841858,1.560000061988831,3,1.2877698557438935,-1.750000931322769,1.2999999523162842,1.1600008773807915,1.3700000047683716,-2.090906726430189,1.4500000476837158,1.2877698557438935
450,2002-11-15,1.9800000190734863,2.369999885559082,1.5,1.5,1352500.0,0.4244604600363717,-2.624999379118308,8.000007947293549,52.94117738723016,28.846209737611094,-0.38078599022726056,-0.10556846087429461,0.52709806012047,0.549943824728059,25.64779810142165,0.9799998998641968,-0.29391175201441855,0.18650000095367436,-0.4686906232437553,0.841690625151104,-0.14109531114504037,0.5140953130523891,-0.7200000286102295,64.8648735726297,46.622146043877336,0.32759531209871484,11,-0.1650000810623169,-0.0700000524520874,0.5649999976158142,0.8149999976158142,0.9200000762939458,4,0.7323232493513929,-1.1999997615814777,1.3899999856948853,-1.750000931322769,1.2999999523162842,1.1600008773807915,1.3700000047683716,0.7323232493513929
451,2002-11-18,2.0199999809265137,2.220000028610229,1.830000042915344,2.059999942779541,666200.0,0.020202000741265103,1.1666657836352239,-0.08333325054910777,61.151076236822014,30.977560912648016,-0.4159272558989773,-0.18913156201856318,0.4568436044938662,0.48717840342398766,26.4279061951867,0.38999998569488503,-0.2759495860546406,0.24799996614456177,-0.3414011613409209,0.8374010936300444,-0.046700597598179794,0.5427005298873031,-0.7599999904632568,68.46847408013915,46.35212905148468,0.2947005637427414,11,-0.20500004291534424,-0.11000001430511475,0.5024999976158142,0.7750000357627869,0.9300000667572026,0,0.6237623774062278,-2.624999379118308,1.9800000190734863,-1.1999997615814777,1.3899999856948853,-1.750000931322769,1.2999999523162842,0.6237623774062278
452,2002-11-19,1.9900000095367432,2.0999999046325684,1.8400000333786009,1.919999957084656,65400.0,-0.014851471125267302,-1.2608694300083059,-1.7500029802350754,59.28571331257729,33.3291348505994,-0.3804758384122475,-0.18931514984378106,0.45593907660277866,0.4916122737208255,27.525534737602985,0.2599998712539675,-0.279705345394877,0.23099999427795415,-0.3245045246724634,0.7865045132283717,-0.046752265197254506,0.508752253753163,-0.7078000211715698,65.76577369950708,40.47027533641476,0.2777522594752088,11,-0.17500007152557373,-0.08000004291534424,0.5324999690055847,0.8050000071525574,0.9900000095367432,1,0.532663285276215,1.1666657836352239,2.0199999809265137,-2.624999379118308,1.9800000190734863,-1.1999997615814777,1.3899999856948853,0.532663285276215
453,2002-11-20,2.0899999141693115,2.150000095367432,1.8999999761581419,1.950000047683716,91300.0,0.05025120811725392,-1.0833342439598161,1.999996594022854,60.95890153704861,36.02433141219145,-0.4721203108063905,-0.33649569603310026,0.3300728088261695,0.3730744141361906,28.357892620951887,0.2500001192092902,-0.2600468584255169,0.34999990463256836,-0.12297499065589079,0.8229747999210273,0.11351245698833878,0.5864873522767979,-0.78604392786026,74.77477496828065,47.14686220253451,0.23648744764422946,11,-0.2749999761581421,-0.1799999475479126,0.4125000834465027,0.705000102519989,0.8600001335144047,2,0.3875599112261505,-1.2608694300083059,1.9900000095367432,1.1666657836352239,2.0199999809265137,-2.624999379118308,1.9800000190734863,0.3875599112261505
454,2002-11-21,2.4600000381469727,2.4600000381469727,2.1199998855590816,2.1199998855590816,437300.0,0.1770335594127146,1.0000000000000027,2.4285748345543854,67.97752677303214,41.11606776014232,-0.7921736478752379,-0.7056586956990545,-0.05848138496381772,-0.011903619753290684,28.296941340291514,0.37000012397766113,-0.23429399608202317,0.6965000271797179,0.1331538244109569,1.259846229948479,0.4148269257953374,0.9781731285640984,-1.1347231738529204,100.0,71.13811262984967,0.28167310138438045,11,-0.6000000238418579,-0.5500000715255737,0.024999976158142534,0.3349999785423279,0.2999999523162842,3,0.23983735976432596,-1.0833342439598161,2.0899999141693115,-1.2608694300083059,1.9900000095367432,1.1666657836352239,2.0199999809265137,0.23983735976432596
455,2002-11-22,2.9100000858306885,3.0,2.400000095367432,2.450000047683716,464300.0,0.18292684581528884,-1.142857021215,1.3529406814841392,78.30188626197364,47.223684575607116,-1.153397410011432,-1.1417382029982874,-0.5299261086872766,-0.46962676006185866,28.660988578387048,0.5999999046325679,-0.18817731369542257,1.1005000710487365,0.3426228208686859,1.858377321228787,0.7215614459587112,1.4794386961387618,-1.5393342945825195,92.30769936149669,58.963667158570466,0.3789386250900253,11,-0.7800000905990601,-0.7800000905990601,-0.43750005960464433,-0.11500006914138794,-0.18000006675720215,4,0.01374569095299849,1.0000000000000027,2.4600000381469727,-1.0833342439598161,2.0899999141693115,-1.2608694300083059,1.9900000095367432,0.01374569095299849
456,2002-11-25,3.1600000858306885,3.4200000762939453,2.8499999046325684,2.970000028610229,676800.0,0.08591065038702062,-1.6511617075637408,0.41304356840021245,80.93220244807375,55.15406006114286,-1.2687474702470176,-1.361520449945206,-0.7947169722174987,-0.7251761645696866,29.147470798382948,0.570000171661377,-0.11757782466724431,1.2870000660419465,0.31746188688700006,2.256538245196893,0.8022309764644731,1.77176915561942,-1.6915742420574096,83.54430484802288,45.3939958361012,0.48476908957747333,11,-0.8200000524520874,-0.8200000524520874,-0.7000001072883606,-0.36500006914138794,-0.5299999713897705,0,-0.08227847575988545,-1.142857021215,2.9100000858306885,1.0000000000000027,2.4600000381469727,-1.0833342439598161,2.0899999141693115,-0.08227847575988545
457,2002-11-26,3.3199999332427983,3.5,3.2000000476837163,3.490000009536743,447800.0,0.05063286172982795,2.157893283876128,-0.8947369741930744,81.99999809265137,62.74470325615688,-1.2550307557311684,-1.4700910585917693,-0.9682758131085065,-0.8874562938087438,29.243859162021486,0.3399999141693115,-0.00807886368460986,1.366499918699265,0.20549716641130056,2.5275026709872295,0.7859985425552831,1.9470012948432471,-1.695448150867866,88.74999599531301,47.46597326684058,0.5805013761439821,11,-0.9399999380111699,-0.9399999380111699,-0.9224999547004704,-0.5249999165534978,-0.47000002861022994,1,-0.11144575090327968,-1.6511617075637408,3.1600000858306885,-1.142857021215,2.9100000858306885,1.0000000000000027,2.4600000381469727,-0.11144575090327968
458,2002-11-27,3.25,3.5,3.1600000858306885,3.3399999141693115,389900.0,-0.021084317665761576,-1.5185202845837518,0.5294110222262128,83.33333414098436,69.65353513226593,-0.9826729041265683,-1.3495710430398686,-0.9155068669861794,-0.818889463974831,29.234704646533,0.3399999141693115,0.11452257356476925,1.220499986410141,-0.0706109243630717,2.5116108971833535,0.5749445310235344,1.8660554417967474,-1.4379033958625609,81.88405947333686,34.46767915135796,0.6455554553866064,11,-0.75,-0.8700000047683716,-0.8824999928474426,-0.45499998331069946,-0.2200000286102295,2,-0.08307691720815802,2.157893283876128,3.3199999332427983,-1.6511617075637408,3.1600000858306885,-1.142857021215,2.9100000858306885,-0.08307691720815802
459,2002-11-29,3.5899999141693115,3.619999885559082,3.259999990463257,3.2999999523162837,90800.0,0.10461535820594192,1.0571428182173643,-3.2222248713200767,86.59420210044186,73.39276010040057,-1.0926928352807108,-1.629790238931196,-1.2649512717630529,-1.1411154283855973,29.290623926174973,0.36999988555908203,0.2834396113626365,1.4694999039173124,0.009846393589042712,2.929153414245582,0.7396731487531776,2.1993266590814473,-1.6091129704456164,97.54098552877146,43.547697979177684,0.7298267551641348,11,-0.8649999499320984,-1.149999976158142,-1.1824999153614044,-0.794999897480011,-0.5799999237060547,4,-0.17827294757294854,-1.5185202845837518,3.25,2.157893283876128,3.3199999332427983,-1.6511617075637408,3.1600000858306885,-0.17827294757294854
460,2002-12-02,3.1600000858306885,3.509999990463257,3.150000095367432,3.490000009536743,108100.0,-0.11977711382149725,-1.057142818217367,-1.1379309210850825,77.85016625620354,75.2482145469985,-0.5338471772778624,-1.1533885182595016,-0.8528110912645888,-0.6950229483248296,30.156181771514035,0.43999981880187944,0.43725279271551964,0.9725000739097593,-0.5507081011382673,2.495708248957786,0.21089598638574625,1.7341041614337727,-0.9824195890867471,40.25976478922868,-19.04014708412862,0.7616040875240133,12,-0.4300001263618469,-0.720000147819519,-0.8325001001358032,-0.4150000810623169,-0.09000015258789018,0,-0.12658230522240044,1.0571428182173643,3.5899999141693115,-1.5185202845837518,3.25,2.157893283876128,3.3199999332427983,-0.12658230522240044
461,2002-12-03,2.890000104904175,3.190000057220459,2.759999990463257,3.190000057220459,128900.0,-0.08544302961799988,1.8666675673592197,0.9090909747709737,73.31288759707284,76.806789467498,-0.14243844786434945,-0.8331702863710504,-0.595149791810512,-0.41544646314010114,30.360925840376098,0.43000006675720215,0.5871594679485481,0.6435000896453857,-0.8931850018381864,2.180185181128958,-0.12484245609640032,1.4118426353871718,-0.5393292815024164,15.116294220760661,-46.96944780561897,0.7683425457417862,12,-0.13000017404556274,-0.45000016689300537,-0.5750001072883606,-0.14500010013580322,0.32999992370605424,1,-0.05536334948887267,-1.057142818217367,3.1600000858306885,1.0571428182173643,3.5899999141693115,-1.5185202845837518,3.25,-0.05536334948887267
462,2002-12-04,2.650000095367432,2.75,2.5799999237060547,2.650000095367432,76000.0,-0.0830449829844212,-1.4285665628980575,-0.0,69.67930472963435,77.77572315556309,0.22465270260248804,-0.546361714174433,-0.36472885375872055,-0.1694037176259111,30.36878100505584,0.3100001811981201,0.6553231368050745,0.3560000777244574,-1.1682377942972901,1.8802379497462052,-0.40611885828641636,1.1181190137353312,-0.1470097845067948,6.730785983554662,-59.56524491515045,0.7621189360108739,12,0.21999979019164995,-0.21000015735626265,-0.3375000953674321,0.0949999094009395,0.5999999046325679,2,-0.0075471623421737855,1.8666675673592197,2.890000104904175,-1.057142818217367,3.1600000858306885,1.0571428182173643,3.5899999141693115,-0.0075471623421737855
463,2002-12-05,2.5,2.740000009536743,2.5,2.700000047683716,112900.0,-0.05660380753557448,-1.3999995231629554,-100.0,65.90258058762261,77.5451735794065,0.4905097982414488,-0.3530298222376338,-0.2320511717428948,-0.014810467808642702,30.060901262135587,0.24000000953674316,0.7101537999875087,0.16699998378753644,-1.335154271901601,1.669154239476674,-0.5840771440570323,0.9180771116321051,1.119999885559082,0.0,-68.01407855918308,0.7510771278445688,12,0.5099999904632568,-0.060000061988830566,-0.2500000596046448,0.20999997854232788,0.7999999523162837,3,0.13999996185302743,-1.4285665628980575,2.650000095367432,1.8666675673592197,2.890000104904175,-1.057142818217367,3.1600000858306885,0.13999996185302743
464,2002-12-06,2.440000057220459,2.4800000190734863,2.380000114440918,2.4100000858306885,137200.0,-0.02399997711181645,-1.2222222222222223,-0.1499998211861083,57.77027206624687,75.26388311321462,0.6117013248842142,-0.2399631530663897,-0.19203989204821426,0.04820299261207461,29.604624250660404,0.11999988555908203,0.7758454969233539,0.06550003886222822,-1.397913072572055,1.5289131502965114,-0.6662065168549134,0.7972065945793698,1.1575998306274413,5.3097300320725775,-60.49599425957538,0.7317065557171416,12,0.559999942779541,-1.1920928955078125e-07,-0.2000001072883606,0.25999993085861206,0.75,4,0.2418032378414834,-1.3999995231629554,2.5,-1.4285665628980575,2.650000095367432,1.8666675673592197,2.890000104904175,0.2418032378414834
465,2002-12-09,2.450000047683716,2.6800000667572017,2.4200000762939453,2.4200000762939453,134800.0,0.004098356651125901,-16.3333492279204,1.0,57.337886125249184,72.64229241067855,0.5918250419630557,-0.19041829288140333,-0.211041190769087,0.03859084657197531,29.094522700193526,0.2599999904632564,0.837797381216931,0.03150002956390363,-1.3821369557454672,1.4451370148732745,-0.6753184630907816,0.7383185222185891,1.098895849227905,8.641967677502645,-54.47947453815986,0.7068184926546854,12,0.5499999523162842,-0.010000109672546387,-0.21000009775161743,0.24999994039535522,0.839999914169312,0,0.22857140076751326,-1.2222222222222223,2.440000057220459,-1.3999995231629554,2.5,-1.4285665628980575,2.650000095367432,0.22857140076751326
466,2002-12-10,2.539999961853028,2.650000095367432,2.5,2.609999895095825,67100.0,0.036734658129659925,-1.0000031789174255,-2.3333333333333184,59.19732505475854,70.1086620731349,0.4521809688957532,-0.20508604978531375,-0.3140178850464639,-0.04761985275471359,28.235846508953905,0.20000004768371626,0.8595961409916466,0.06699994802475029,-1.2714689575034002,1.4054688535529007,-0.6022345047393247,0.7362344007888255,0.962140103759765,43.243215378389856,-18.73640508592399,0.6692344527640752,12,0.4600000381469722,-0.10000002384185835,-0.3000000119209294,0.16000002622604326,0.7100000381469722,1,0.20866140919274478,-16.3333492279204,2.450000047683716,-1.2222222222222223,2.440000057220459,-1.3999995231629554,2.5,0.20866140919274478
467,2002-12-11,2.8499999046325684,2.859999895095825,2.509999990463257,2.5999999046325684,171400.0,0.12204722339971363,1.592592069314467,-3.5714319774115437,61.87500144355018,67.72440288453112,0.0765504308409195,-0.42005973854220535,-0.6401075203661932,-0.3555022504657215,27.03744584613258,0.34999990463256836,0.8215371691188138,0.3029998958110811,-0.9388679855474873,1.5448677771696495,-0.3179340448682031,0.9239338364903653,0.6072545629333495,97.91666770146999,36.004167271372395,0.6209339406792842,12,0.15000009536743164,-0.4099999666213989,-0.60999995470047,-0.14999991655349731,0.3500001430511479,2,0.1298246092486668,-1.0000031789174255,2.539999961853028,-16.3333492279204,2.450000047683716,-1.2222222222222223,2.440000057220459,0.1298246092486668
468,2002-12-12,3.0,3.150000095367432,2.75,2.75,325900.0,0.05263161417079765,-2.2000007629394567,1.0,59.060403436300305,64.66509192184871,-0.1258790454058536,-0.4597411298314267,-0.8034965130516403,-0.49993631462586485,25.958568755400147,0.4000000953674321,0.7495794224828911,0.3679999887943266,-0.739992036451544,1.4759920140401974,-0.1859960238286087,0.9219960014172619,0.41416429344091776,80.51946765155212,22.457126274513392,0.5539960126229354,12,-0.0549999475479126,-0.5600000619888306,-0.8225000500679016,-0.30000001192092896,0.22000002861022905,3,0.08333333333333326,1.592592069314467,2.8499999046325684,-1.0000031789174255,2.539999961853028,-16.3333492279204,2.450000047683716,0.08333333333333326
469,2002-12-13,3.1800000667572017,3.3499999046325684,3.009999990463257,3.0999999046325684,160900.0,0.06000002225240064,-1.6153840510802655,0.3200006484985334,54.981550269993676,62.12413459004762,-0.4136538511559271,-0.5257168102402563,-0.9937803873831146,-0.6703930670915006,24.952219474246874,0.34999990463256836,0.6563734142449111,0.45850005149841255,-0.5071036637787087,1.424103766775534,-0.02430180614014832,0.9413019091369734,0.1927976595237162,81.72044416620389,26.83367593979952,0.48280185763856076,12,-0.31500005722045854,-0.7400001287460323,-1.0800000429153438,-0.5150000452995296,0.049999952316284624,4,0.03773581227671219,-2.2000007629394567,3.0,1.592592069314467,2.8499999046325684,-1.0000031789174255,2.539999961853028,0.03773581227671219
470,2002-12-16,3.4300000667572017,3.5,3.0499999523162837,3.1800000667572017,149000.0,0.07861635055087812,1.3076933422505959,3.124993667019344,54.981550269993676,60.087319331483265,-0.6943443807710539,-0.6972658061659049,-1.2394431758324687,-0.9067443842183578,26.562084938673657,0.45000004768371626,0.5667165441569391,0.636000049114227,-0.31278089867997183,1.5847809969084257,0.1616095752171276,1.1103905230113265,-1.0499999523162837,93.00000667572017,40.01406111491383,0.4743904738970993,12,-0.4900000095367427,-0.9900001287460323,-1.3750000596046443,-0.7650000452995296,-0.42000007629394487,0,-0.06997084689961652,-1.6153840510802655,3.1800000667572017,-2.2000007629394567,3.0,1.592592069314467,2.8499999046325684,-0.06997084689961652
471,2002-12-17,3.2799999713897705,3.400000095367432,3.0999999046325684,3.359999895095825,55200.0,-0.04373180537843102,2.7499947846041364,-0.31999969482421875,49.259259913356914,57.818425463008,-0.5399908165502172,-0.472241773694992,-1.0845028068965186,-0.7446276417652351,28.258949533203687,0.33000016212463334,0.41707531012175014,0.4229999542236329,-0.47537518863073913,1.3213750970780052,-0.026187617203553337,0.8721875256508191,-0.8775998592376708,77.77777510192394,28.104738356384985,0.4491875714271861,12,-0.3399999141693115,-0.8400000333786011,-1.2699999809265137,-0.6449999809265137,-0.3499999046325688,1,0.0030487776068546246,1.3076933422505959,3.4300000667572017,-1.6153840510802655,3.1800000667572017,-2.2000007629394567,3.0,0.0030487776068546246
472,2002-12-18,3.0499999523162837,3.369999885559082,2.9800000190734863,3.25,119400.0,-0.07012195764624762,-1.294117440814326,2.5000029802350867,46.503495541614086,55.66297156900705,-0.276344420848305,-0.16733694102863828,-0.8511661401213981,-0.5078768624178358,29.887376466075665,0.3899998664855957,0.3050775808648898,0.13999993801116917,-0.6630206725878467,0.943020548610185,-0.26151036728833876,0.5415102433106771,-0.625647842407226,39.99999364217117,-5.367294400320098,0.40151030529950804,12,-0.10999989509582475,-0.6100000143051143,-1.102499961853027,-0.46499997377395585,0.14000010490417525,2,0.0655737871509896,2.7499947846041364,3.2799999713897705,1.3076933422505959,3.4300000667572017,-1.6153840510802655,3.1800000667572017,0.0655737871509896
473,2002-12-19,2.900000095367432,3.0999999046325684,2.8499999046325684,3.0499999523162837,135400.0,-0.04918028173572142,1.0000019073504518,0.7499991059305354,37.078654294021554,53.36390292764868,-0.07111621115438682,0.04896813571088465,-0.686931059855969,-0.3551233824998472,31.264772829412614,0.25,0.21625464670811878,-0.050499927997588845,-0.7550557491698053,0.6540558931746276,-0.4027778385836971,0.3017779825885194,-0.45413502765655567,7.692335907520083,-29.79164045245208,0.35227791058610813,12,0.05999994277954057,-0.46000015735626265,-1.0450001358985905,-0.39500010013580367,0.24000000953674272,3,0.1034482560174792,-1.294117440814326,3.0499999523162837,2.7499947846041364,3.2799999713897705,1.3076933422505959,3.4300000667572017,0.1034482560174792
474,2002-12-20,3.0499999523162837,3.2999999523162837,2.859999895095825,2.970000028610229,275000.0,0.05172408690208896,-1.9333318498409011,-0.5333333333333365,47.69874184812914,52.29288689685757,-0.1402351878091479,-0.057512778285627064,-0.8225934559989643,-0.49907434547367124,31.909362882991243,0.44000005722045854,0.1571509380647531,0.06999993324279741,-0.5964596529094837,0.7364595193950785,-0.2632298598333431,0.40322972631893794,-0.5830521859596249,30.76923359075193,-6.100749449669685,0.3332297930761404,12,-0.049999952316283736,-0.6100000143051143,-1.2624999880790706,-0.7199999094009395,0.08000016212463423,4,0.05573773080384514,1.0000019073504518,2.900000095367432,-1.294117440814326,3.0499999523162837,2.7499947846041364,3.2799999713897705,0.05573773080384514
475,2002-12-23,2.9500000476837163,3.240000009536743,2.809999942779541,3.0999999046325684,242400.0,-0.0327868544904808,1.0,-1.8749999999999944,51.35135019031605,51.4211119119195,0.04263159322350729,0.04810377891495898,-0.7149253187562143,-0.39578103436293155,31.296583116205777,0.43000006675720215,0.12193794093973365,-0.03199996948242134,-0.6978148343241126,0.6338148953592699,-0.3649074019032672,0.3009074629384245,-0.4623912366541907,23.72882520285785,-15.236335800316233,0.3329074324208457,12,0.054999947547912154,-0.39000010490417525,-1.2000000774860387,-0.620000004768372,0.34999990463256747,0,0.09491524300469778,-1.9333318498409011,3.0499999523162837,1.0000019073504518,2.900000095367432,-1.294117440814326,3.0499999523162837,0.09491524300469778
476,2002-12-24,2.900000095367432,2.990000009536743,2.900000095367432,2.9500000476837163,50600.0,-0.016949136104436047,-2.5999999999999823,0.3333333333333343,56.157636277963704,50.78584911574323,0.16658615027309898,0.08182148844807413,-0.6502653128314861,-0.3377951723486574,29.949484259824192,0.08999991416931108,0.13261437000973375,-0.06899992227554286,-0.7303191422144901,0.5923192976634044,-0.39965953224501627,0.26165968769393055,-0.392143460558497,16.071457461437998,-25.856985419146437,0.3306596099694735,12,0.22499990463256792,-0.17500013113021895,-1.037500143051148,-0.5700000524520878,0.39999985694885165,1,0.037930997061532024,1.0,2.9500000476837163,-1.9333318498409011,3.0499999523162837,1.0000019073504518,2.900000095367432,0.037930997061532024
477,2002-12-26,2.9500000476837163,3.0499999523162837,2.859999895095825,2.900000095367432,41600.0,0.017241362300696395,-1.923069869291927,-1.0,61.65803480047267,51.07447482287349,0.1478063823119813,0.002825683632026621,-0.6876233593090992,-0.38215180584505415,28.45822371632689,0.19000005722045854,0.14948848551359495,-0.0004999756813046652,-0.6408444287080051,0.6398444773453957,-0.32067220219465487,0.31967225083204553,-0.42230054557095986,28.57144942436523,-17.889806900191058,0.3201722265133501,12,0.20499992370605424,-0.2200000882148747,-1.087500095367432,-0.6650000810623173,0.25,3,-0.006779654441774752,-2.5999999999999823,2.900000095367432,1.0,2.9500000476837163,-1.9333318498409011,3.0499999523162837,-0.006779654441774752
478,2002-12-27,2.9800000190734863,3.150000095367432,2.9100000858306885,2.9600000381469727,154800.0,0.010169481662661406,-3.000003973646782,0.4,64.21052816501984,52.09991681120973,0.12814710239072324,-0.05105685922303671,-0.7011483848235098,-0.40627671795757525,27.132710449186924,0.2400000095367436,0.15678801385503682,0.04299999475479144,-0.5819580842161072,0.66795807372569,-0.26947904473065787,0.35547903424024074,-0.4328545070029852,34.69389244597511,-16.27162818479627,0.3124790394854494,12,0.17499995231628418,-0.22000008821487427,-1.1175000667572021,-0.6950000524520874,0.4500000476837154,4,0.0704698110076738,-1.923069869291927,2.9500000476837163,-2.5999999999999823,2.900000095367432,1.0,2.9500000476837163,0.0704698110076738
479,2002-12-30,2.9500000476837163,3.0699999332427983,2.759999990463257,2.9600000381469727,297900.0,-0.010067104428776896,1.6956542471200498,-0.4999999999999778,63.02083604969145,52.9931707867317,0.1364385341455332,-0.07532439525871482,-0.6591957044879928,-0.3732309073995248,25.331663535041827,0.30999994277954146,0.12898504873166683,0.04500001668930098,-0.4995422836819614,0.5895423170605634,-0.22727113349633,0.31727116687493195,-0.38379744585462516,39.58334368136162,-16.044482221826293,0.2722711501856312,12,0.12999999523162797,-0.08000016212463423,-1.087500095367432,-0.6650000810623173,0.75,0,0.0644067980167129,-3.000003973646782,2.9800000190734863,-1.923069869291927,2.9500000476837163,-2.5999999999999823,2.900000095367432,0.0644067980167129
480,2002-12-31,2.759999990463257,2.970000028610229,2.700000047683716,2.9300000667572017,203800.0,-0.06440679801671323,1.1599998474121136,17.000023841881358,55.44554595678037,53.68053590266765,0.2474236494499329,0.08766688298382341,-0.45791479332086205,-0.17998155943412852,23.824492547060355,0.26999998092651323,0.09832508444935417,-0.12500003576278695,-0.6593959042501174,0.4093958327245435,-0.3921979700064524,0.1421978984808785,-0.17512144067074775,13.333319204826427,-42.049220806000804,0.26719793424366534,12,0.2749999761581421,0.24000000953674316,-0.875,-0.48500001430511475,0.8900001049041752,1,0.13405801639715142,1.6956542471200498,2.9500000476837163,-3.000003973646782,2.9800000190734863,-1.923069869291927,2.9500000476837163,0.13405801639715142
481,2003-01-02,2.7300000190734863,2.9800000190734863,2.690000057220459,2.9500000476837163,112900.0,-0.01086955488892416,1.0714285106074992,1.2941172345701235,46.551726972872885,53.68589495058529,0.2136713764109981,0.11074331573920126,-0.42771088159482984,-0.1454367124067213,23.7344480326641,0.28999996185302734,0.06803505088958062,-0.14700000286102277,-0.6858525821098467,0.39185257638780113,-0.41642629248543495,0.1224262867633894,-0.12681904027682744,8.695643159978845,-39.6002820687428,0.269426289624412,1,0.26499998569488525,0.26999998092651367,-0.6000000238418579,-0.45500004291534424,0.9200000762939458,3,0.20879118287927523,1.1599998474121136,2.759999990463257,1.6956542471200498,2.9500000476837163,-3.000003973646782,2.9800000190734863,0.20879118287927523
482,2003-01-03,2.630000114440918,2.7799999713897705,2.539999961853028,2.7799999713897705,215900.0,-0.03663000144099138,2.200003178917414,0.6818174429177215,39.05325510568574,53.9052950407702,0.2769536231815475,0.22047174813542014,-0.3222172536897592,-0.043024003384788845,24.0224716778764,0.24000000953674272,0.01216524894509563,-0.2459999084472657,-0.7866973085857212,0.29469749169118975,-0.5163486085164934,0.024348791621962018,0.869999885559082,14.75412014574009,-28.248544205719853,0.2703487000692278,1,0.2899998426437378,0.36999988555908203,-0.2900000810623169,-0.2900000810623169,0.9599997997283936,4,0.2547527789814539,1.0714285106074992,2.7300000190734863,1.1599998474121136,2.759999990463257,1.6956542471200498,2.9500000476837163,0.2547527789814539
483,2003-01-06,2.8499999046325684,2.859999895095825,2.640000104904175,2.6700000762939453,40500.0,0.08365010669910844,1.2,-1.2,40.4624192218924,53.10125919341056,0.05488743204824198,0.029552693257969942,-0.5411459787168207,-0.25802983138644553,24.66248817241916,0.22999978065490723,-0.012793123423141761,-0.043500113487243475,-0.5548152321512951,0.4678150051768082,-0.2991576728192693,0.21215744584478236,0.630800094604492,58.49055839883464,19.54333160036773,0.2556575593320257,1,0.040000081062316895,0.15000009536743164,-0.46999990940093994,-0.46999990940093994,0.7100000381469727,0,0.12280707184664674,2.200003178917414,2.630000114440918,1.0714285106074992,2.7300000190734863,1.1599998474121136,2.759999990463257,0.12280707184664674
484,2003-01-07,3.0299999713897705,3.0699999332427983,2.869999885559082,2.9300000667572017,129400.0,0.06315792027382838,1.2222248713200659,0.555555555555558,37.951799788065905,51.61242025982721,-0.14331956326268536,-0.10959891379857556,-0.7024870780213557,-0.4328965764726762,25.912398586567843,0.22000002861022994,-0.008309605913930262,0.10699995756149283,-0.36033740350922017,0.5743373186322058,-0.1266687229738639,0.34066863809684955,0.43198402709960915,92.45283697881351,57.850219391405744,0.23366868053535655,1,-0.18499994277954057,-0.029999971389770508,-0.5899999737739563,-0.6499999761581421,0.5699999332427979,1,0.13201323404104293,1.2,2.8499999046325684,2.200003178917414,2.630000114440918,1.0714285106074992,2.7300000190734863,0.13201323404104293
485,2003-01-08,3.009999990463257,3.0699999332427983,2.9500000476837163,3.0699999332427983,84500.0,-0.006600653833452097,2.999999999999941,-0.6000000000000018,41.17646692166557,49.9478458869052,-0.12730056010529234,-0.04795259442969524,-0.6636758236794109,-0.4065500838066689,26.738750816654093,0.11999988555908203,0.038069536734349985,0.05899997949600211,-0.352820120257745,0.4708200792497492,-0.14691007038087145,0.26491002937287567,0.43354432729339587,88.67925546822029,57.0785513670064,0.2059100498768735,1,-0.1649999618530269,-0.06499993801116943,-0.42750003933906555,-0.5700000524520874,0.9200000762939449,2,0.22923590013509076,1.2222248713200659,3.0299999713897705,1.2,2.8499999046325684,2.200003178917414,2.630000114440918,0.22923590013509076
486,2003-01-09,3.0699999332427983,3.0899999141693115,2.9800000190734863,3.0,145000.0,0.019933535870313213,1.0,-1.1666666666666654,50.735293859841384,48.73420800461284,-0.17952951356219815,-0.06978849695084577,-0.7005556478802366,-0.46122723288725176,27.628738394822317,0.1099998950958252,0.03957141151305965,0.09249992370605531,-0.2736392407517019,0.4586390881638125,-0.09056965852282328,0.2755695059349339,0.3554734973957818,96.3636395162791,63.10621013191641,0.18306958222887862,1,-0.22499990463256836,-0.1299998760223393,-0.4849999845027928,-0.6299999952316289,0.9300000667572017,3,0.188925138350732,2.999999999999941,3.009999990463257,1.2222248713200659,3.0299999713897705,1.2,2.8499999046325684,0.188925138350732
487,2003-01-10,3.220000028610229,3.2999999523162837,3.0199999809265137,3.0499999523162837,137700.0,0.048859966980190794,-1.4347821579989481,2.4285748345543627,61.76470846040961,48.46245025965614,-0.32095416875424077,-0.2009506933088443,-0.8194130995878481,-0.604020225256173,28.26032672610864,0.27999997138977006,0.04163434383142306,0.22400001287460292,-0.15226415656645687,0.6002641823156627,0.03586792815407325,0.4121320975951326,0.1877639326526399,87.8787966361298,49.264787978423705,0.18813208472052986,1,-0.3000000715255733,-0.27999997138977006,-0.6200000941753383,-0.7800000905990596,0.8300001621246342,4,0.13354039221632985,1.0,3.0699999332427983,2.999999999999941,3.009999990463257,1.2222248713200659,3.0299999713897705,0.13354039221632985
488,2003-01-13,3.25,3.3399999141693115,3.190000057220459,3.220000028610229,240900.0,0.009316761218390202,-2.3333333333333335,0.1764703407420731,58.06452109091925,47.911748597570345,-0.3448964909251675,-0.22267778414105122,-0.8179244889873827,-0.6259267881975723,28.352236287733863,0.14999985694885254,0.03701852632891711,0.2414999842643737,-0.15155952291026242,0.6345594914390098,0.04497023067705541,0.43802973785169197,0.1404086812746721,80.85108325728457,39.54098468526185,0.1965297535873181,1,-0.31000006198883057,-0.309999942779541,-0.5950000882148743,-0.8100000619888306,1.369999885559082,0,0.10461535820594192,-1.4347821579989481,3.220000028610229,1.0,3.0699999332427983,2.999999999999941,3.009999990463257,0.10461535820594192
489,2003-01-14,3.2999999523162837,3.2999999523162837,3.119999885559082,3.2999999523162837,46500.0,0.015384600712702756,1.0,0.0,64.70588353148125,48.94067499475933,-0.3799876196214411,-0.2774517937643841,-0.8364951447653795,-0.6680991080475631,27.95599579606261,0.1800000667572017,0.017828500462610197,0.2854999423027036,-0.12198138016397353,0.6929812647693807,0.08175928106936503,0.48924060353604215,0.07340055456995564,89.74359601363987,44.30071432780203,0.2037406612333386,1,-0.3600000143051143,-0.35999989509582475,-0.5749999880790706,-0.8600000143051143,1.100000143051148,1,0.07878787703641099,-2.3333333333333335,3.25,-1.4347821579989481,3.220000028610229,1.0,3.0699999332427983,0.07878787703641099
490,2003-01-15,3.190000057220459,3.2699999809265137,3.130000114440918,3.150000095367432,48300.0,-0.033333302025842615,-2.5,100.0,61.60000289917102,50.612705653236894,-0.22638446989614325,-0.1964247999357256,-0.6973080558733917,-0.5519494561830167,27.274355481003575,0.16999983787536577,-0.012283602629057366,0.18750004768371564,-0.1807032293945121,0.5557033247619434,0.003398409144601988,0.3716016862228293,0.16673243876511634,58.33336092808432,8.796173911334186,0.18410163853911385,1,-0.25000011920928955,-0.23000001907348633,-0.47000008821487427,-0.7500001192092896,1.0099997520446777,2,0.1285265956293915,1.0,3.2999999523162837,-2.3333333333333335,3.25,-1.4347821579989481,3.220000028610229,0.1285265956293915
491,2003-01-16,3.289999961853028,3.3399999141693115,3.1600000858306885,3.1600000858306885,145900.0,0.03134793192439678,-1.7692307692307692,3.250000000000047,63.076925051989036,53.28200231393726,-0.26663404816099456,-0.31161371507155433,-0.7628108105902673,-0.6445169905947044,26.623941546676676,0.17999982833862305,-0.03576909339548884,0.28699995279312196,-0.08281361238630591,0.6568135179725498,0.1020931702034078,0.4719067353828361,0.0503978834498966,84.37501164153474,30.856237632002063,0.18490678258971396,1,-0.2999999523162846,-0.2899999618530278,-0.5699999928474431,-0.8500000238418584,1.1999998092651363,3,0.1945289095212348,-2.5,3.190000057220459,1.0,3.2999999523162837,-2.3333333333333335,3.25,0.1945289095212348
492,2003-01-17,3.25,3.289999961853028,3.1700000762939453,3.190000057220459,83900.0,-0.012158043257392226,-1.4000000000000088,0.46153846153845995,60.305346984713545,55.486772065361826,-0.14464977425715286,-0.269689100824793,-0.6877448664683774,-0.5994772001464743,26.397203768822834,0.11999988555908248,-0.027466515067911423,0.2369999885559082,-0.14864229090458236,0.6226422680163988,0.0441788488256627,0.4298211282861537,0.08999991416931152,59.09095342493663,3.05914329827786,0.19282113973024534,1,-0.14500010013580322,-0.24500000476837158,-0.5300000309944153,-0.8100000619888306,1.4000000953674316,4,0.23076923076923084,-1.7692307692307692,3.289999961853028,-2.5,3.190000057220459,1.0,3.2999999523162837,0.23076923076923084
493,2003-01-21,3.2000000476837163,3.2999999523162837,3.140000104904175,3.1600000858306885,70300.0,-0.015384600712702645,-2.999999999999989,0.6666666666666741,59.39850014932538,57.86973877216844,-0.0444562532240349,-0.2066569372899707,-0.6031817089126963,-0.5493074737036028,26.579592744789792,0.15999984741210893,0.006078750011686118,0.17200003862381008,-0.21844367133255993,0.5624437485801801,-0.023221816354374702,0.36722189360199486,0.13999986648559526,36.363705327679405,-20.850307778808748,0.19522185497818495,1,-0.05500006675720259,-0.1800000667572026,-0.48000007867813155,-0.7600001096725468,1.5800001621246333,1,0.26562504074536175,-1.4000000000000088,3.25,-1.7692307692307692,3.289999961853028,-2.5,3.190000057220459,0.26562504074536175
494,2003-01-22,3.220000028610229,3.2999999523162837,3.2000000476837163,3.2999999523162837,33100.0,0.006249993946403132,1.4999999999999778,-1.9999999999999778,69.8275986097723,61.05319784862475,-0.03874485076240841,-0.22479318919580127,-0.584127292873204,-0.5685406440048082,26.35693606406736,0.09999990463256747,0.06796148478955466,0.1835000157356257,-0.21625119354292144,0.5832512250141728,-0.016375588903648097,0.3833756203748995,0.10399988651275693,42.85714285714264,-19.085125328557595,0.19987560463927367,1,-0.06000006198883012,-0.20000004768371538,-0.5275000333786006,-0.7800000905990596,1.4900000095367436,2,0.4347825604067157,-2.999999999999989,3.2000000476837163,-1.4000000000000088,3.25,-1.7692307692307692,3.289999961853028,0.4347825604067157
495,2003-01-23,3.2300000190734863,3.2999999523162837,3.2000000476837163,3.2000000476837163,64400.0,0.003105587072796734,-5.666666666666805,-0.37499999999999445,71.92983630255252,63.40814700892598,-0.015931357220024367,-0.22423750678507837,-0.5528619529303329,-0.5861704779391852,26.308681066556716,0.09999990463256747,0.11619873142574733,0.17950000762939444,-0.22705028018786777,0.5860502954466567,-0.023775136279236886,0.38277515153802577,0.07831989698410036,45.0,-22.699510578024302,0.2032751439086312,1,-0.05000007152557373,-0.21000003814697266,-0.57750004529953,-0.7900000810623169,1.5399999618530273,3,0.3622291236485984,1.4999999999999778,3.220000028610229,-2.999999999999989,3.2000000476837163,-1.4000000000000088,3.25,0.3622291236485984
496,2003-01-24,3.009999990463257,3.3299999237060547,3.009999990463257,3.2100000381469727,68000.0,-0.06811146356381004,-2.1999985694888666,-6.666674613960314,65.07936598041826,63.776442288926944,0.21753920690670903,0.004665160770833232,-0.2894336610609085,-0.3697282127166508,25.87596305322496,0.31999993324279785,0.15311185228399804,-0.0460000157356264,-0.44691473999417974,0.35491470852292695,-0.2464573778649033,0.1544573463936505,-0.47000002861022905,0.0,-71.32349353729488,0.20045736212927673,1,0.16499996185302734,-0.0399999618530269,-0.3199999928474426,-0.5700000524520874,1.6400001049041748,4,0.3953487782631959,-5.666666666666805,3.2300000190734863,1.4999999999999778,3.220000028610229,-2.999999999999989,3.2000000476837163,0.3953487782631959
497,2003-01-27,2.9300000667572017,3.0,2.8499999046325684,2.9100000858306885,116400.0,-0.02657804782708406,-1.1428532503184583,-0.09999988079073666,53.57143693432777,63.27721071597234,0.28170039098208255,0.08758019311312149,-0.16346064841616625,-0.2961824409996132,25.00684042641412,0.16000008583068848,0.18351875765443992,-0.12499994039535567,-0.5271258489775383,0.277125968186827,-0.326062894686447,0.07606301389573566,-0.37420010566711337,16.6666997803568,-53.955201953012896,0.20106295429109144,1,0.16499984264373824,0.024999856948852983,-0.2400000691413875,-0.49000012874603227,1.5099999904632573,0,0.5324230951596882,-2.1999985694888666,3.009999990463257,-5.666666666666805,3.2300000190734863,1.4999999999999778,3.220000028610229,0.5324230951596882
498,2003-01-28,3.190000057220459,3.2000000476837163,2.9100000858306885,2.9100000858306885,92800.0,0.08873719608853592,-1.0714285106075023,14.000011920940635,56.66667262713327,62.38396505993367,0.013739186674460946,-0.1643044314571589,-0.3712618056639094,-0.5639046327110884,24.13668341148639,0.2899999618530278,0.1994300523383128,0.12450004816055316,-0.28033778413707644,0.5293378804581828,-0.07791886798826164,0.32691896430936795,-0.6187160968780514,70.83336230781228,2.850118510957657,0.2024189161488149,1,-0.09500014781951904,-0.25000011920928955,-0.5000000596046448,-0.7500001192092896,1.320000171661377,1,0.4576802545323819,-1.1428532503184583,2.9300000667572017,-2.1999985694888666,3.009999990463257,-5.666666666666805,3.2300000190734863,0.4576802545323819
499,2003-01-29,3.140000104904175,3.150000095367432,3.0,3.0999999046325684,60100.0,-0.015673965962198277,3.9999880791069864,0.1428578727100106,55.28455946432947,61.68224912272906,0.04319923736824549,-0.10470878697128949,-0.271469211057318,-0.5196009562145534,23.838483117420438,0.19000005722045898,0.18467553008644488,0.06500009298324594,-0.33733518401267437,0.46733536997916625,-0.13616754551471422,0.2661677314812061,-0.5535418252944941,60.41670598917381,-4.744208656730102,0.20116763849796016,1,-0.04500019550323486,-0.20000016689300537,-0.44000011682510376,-0.7000001668930054,1.5499999523162842,2,0.5222930095902731,-1.0714285106075023,3.190000057220459,-1.1428532503184583,2.9300000667572017,-2.1999985694888666,3.009999990463257,0.5222930095902731
500,2003-01-30,3.130000114440918,3.3499999046325684,3.0199999809265137,3.119999885559082,211000.0,-0.0031847102322188903,-2.142855845341302,0.25000447032597617,52.54238144278445,60.51174427726189,0.04893972683938497,-0.06911142990988584,-0.22978653717140674,-0.5166905914245179,24.005396244618314,0.3299999237060547,0.17396038223325805,0.03650009632110596,-0.3379060861429677,0.4109062787851796,-0.15070299491093087,0.22370318755314278,-0.5286710019493097,56.00004196166992,-4.998555445100379,0.18720309123203685,1,-0.03000020980834961,-0.18500018119812012,-0.41000014543533325,-0.6900001764297485,1.5799999237060547,3,0.5047922894367929,3.9999880791069864,3.140000104904175,-1.0714285106075023,3.190000057220459,-1.1428532503184583,2.9300000667572017,0.5047922894367929
501,2003-01-31,3.2999999523162837,3.3499999046325684,3.0999999046325684,3.0999999046325684,84500.0,0.054313045258699955,-1.4999994039536944,19.999547015067666,53.333332008784936,59.73707594660315,-0.13353507842927304,-0.2047146128378765,-0.3667645659705241,-0.6931828321591351,24.155010835842265,0.25,0.15316659630717622,0.17799993753433174,-0.16539485667916187,0.5213947317478254,0.006302540427584713,0.34969733464107877,-0.6687240081390371,90.00000953674308,31.06310084793489,0.17169739710674684,1,-0.20000004768371538,-0.3550000190734859,-0.517499983310699,-0.8600000143051143,1.5000002384185795,4,0.4454545605609572,-2.142855845341302,3.130000114440918,3.9999880791069864,3.140000104904175,-1.0714285106075023,3.190000057220459,0.4454545605609572
502,2003-02-03,3.2999999523162837,3.3399999141693115,3.2100000381469727,3.2999999523162837,160800.0,0.0,2.249999999999964,0.0,52.13675126591163,58.930214959557176,-0.14046847590343425,-0.16015763125095672,-0.3320947820146434,-0.6995814758395569,24.9226799265815,0.12999987602233887,0.14357997292351365,0.14449994564056334,-0.11799617522516881,0.4069960665062955,0.013251885207697267,0.2757480060734294,-0.6399750497208241,88.6363697938707,31.13009442071595,0.13124806043286616,2,-0.20000004768371538,-0.3550000190734859,-0.37499997019767717,-0.8600000143051143,1.5400002002716078,0,0.409090958350947,-1.4999994039536944,3.2999999523162837,-2.142855845341302,3.130000114440918,3.9999880791069864,3.140000104904175,0.409090958350947
503,2003-02-04,3.2000000476837163,3.2100000381469727,3.150000095367432,3.2100000381469727,57400.0,-0.030303001841674893,10.999999999999911,-100.0,45.90164094610803,56.27177521915003,-0.04522440007993245,-0.034353475003567,-0.20109607424933484,-0.6043912672527014,25.38130999047845,0.14999985694885165,0.12009684003718712,0.027000033855438588,-0.19296166150605787,0.24696172921693504,-0.08298081382530986,0.13698088153618704,-0.5123761450067721,57.14288633697695,3.560976554893621,0.10998084768074826,2,-0.1000001430511479,-0.2550001144409184,-0.25750008225441023,-0.7600001096725468,1.8100001811981197,1,0.38749999720603223,2.249999999999964,3.2999999523162837,-1.4999994039536944,3.2999999523162837,-2.142855845341302,3.130000114440918,0.38749999720603223
504,2003-02-05,3.4300000667572017,3.5299999713897705,3.109999895095825,3.2000000476837163,79800.0,0.0718750048894432,-1.0487792396895677,-23.000023841881582,58.95522799675821,54.83015207406178,-0.2707785083523402,-0.24543349113508972,-0.40871357650815243,-0.8361559877810985,25.664494004001458,0.4200000762939453,0.10845745239457738,0.23700004816055253,-0.0002739269591729432,0.474274023280278,0.1183630606006898,0.3556370357204153,-0.7158811240020326,80.39217519558495,26.27895982971674,0.11863698755986277,2,-0.24000012874603227,-0.3950001001358028,-0.4725001156330104,-0.9900001287460323,1.769999742507935,2,0.31486884580316943,10.999999999999911,3.2000000476837163,2.249999999999964,3.2999999523162837,-1.4999994039536944,3.2999999523162837,0.31486884580316943
505,2003-02-06,3.7000000476837163,3.740000009536743,3.3199999332427983,3.3199999332427983,105600.0,0.07871719407334554,-1.21052605161384,1.6521742736008522,63.57616615538234,54.663129871280006,-0.5219906966773045,-0.48600780619849404,-0.6672392042736197,-1.1102006648885134,26.155365231604232,0.42000007629394487,0.10866481389640192,0.47250002622604415,0.1588878027875884,0.7861122496644999,0.3156939145068165,0.6293061379452718,-0.9369282432104713,93.75000698491823,41.66922318302528,0.1568061117192278,2,-0.4050000905990605,-0.560000061988831,-0.7250000834465031,-1.2600001096725468,1.6200001239776607,3,0.26756756669679094,-1.0487792396895677,3.4300000667572017,10.999999999999911,3.2000000476837163,2.249999999999964,3.2999999523162837,0.26756756669679094
506,2003-02-07,3.650000095367432,3.650000095367432,3.5,3.5299999713897705,164200.0,-0.01351350045186761,1.499999006590269,0.31578970483788915,63.15790216678642,55.72829267488653,-0.41533666827064053,-0.4114215664507701,-0.614168806579785,-1.0625014874299197,26.618387635334862,0.20000004768371626,0.09390965835214793,0.39350006580352836,0.036891773536276595,0.7501083580707801,0.21519591966990248,0.5718042119371542,-0.8087740344891072,85.7143019332338,33.09426121589779,0.17830414613362597,2,-0.32500004768371626,-0.5100001096725468,-0.6325001120567326,-1.2100001573562627,1.8299999237060542,4,0.290410935639396,-1.21052605161384,3.7000000476837163,-1.0487792396895677,3.4300000667572017,10.999999999999911,3.2000000476837163,0.290410935639396
507,2003-02-10,3.650000095367432,3.6800000667572017,3.5,3.5,117200.0,0.0,-1.3999993642175208,1.2499995032951392,65.3061287379625,56.68823224275644,-0.33800942497813935,-0.39795885828590727,-0.6161931177266937,-1.0649852953501981,26.589744449855175,0.1800000667572017,0.07623088811232481,0.3720000624656681,-0.02491436577391637,0.7689144907052525,0.17354284834587608,0.5704572765854601,-0.736872118596434,85.7143019332338,29.75579866419386,0.19845721411979214,2,-0.2800000905990605,-0.5100001096725468,-0.6525000929832463,-1.2100001573562627,1.6700000762939449,0,0.31506851104661826,1.499999006590269,3.650000095367432,-1.21052605161384,3.7000000476837163,-1.0487792396895677,3.4300000667572017,0.31506851104661826
508,2003-02-11,3.5899999141693115,3.650000095367432,3.5,3.650000095367432,189700.0,-0.016438405378200516,3.9999880791069864,-0.40000095367371186,62.251653851534364,57.46235384133476,-0.24060442474423738,-0.3279973026883436,-0.556699539608994,-1.0091204069871358,26.461773330180016,0.15000009536743208,0.0825196720858723,0.29499988555908185,-0.12530075317574685,0.7153005242939106,0.0848495661916675,0.5051502049264962,-0.6107221747770537,76.19046537784419,17.8074252698269,0.21015031936741446,2,-0.2099999189376831,-0.39999985694885254,-0.6299999356269836,-1.149999976158142,1.799999952316285,1,0.3481894897782518,-1.3999993642175208,3.650000095367432,1.499999006590269,3.650000095367432,-1.21052605161384,3.7000000476837163,0.3481894897782518
509,2003-02-12,3.559999942779541,3.650000095367432,3.5199999809265137,3.5999999046325684,191900.0,-0.008356538191369944,-1.1666706403134486,0.6666640175793386,60.78431311439544,58.378124027069305,-0.16177447788424848,-0.2925175870491903,-0.538526109053016,-0.9813964279509344,26.665724334117524,0.1300001144409184,0.11631878809469542,0.2519999146461487,-0.1847150793463639,0.6887149086386612,0.0336424176498924,0.47035741164240497,-0.5198644217757242,57.142849033383094,-2.811894138938733,0.21835749699625634,2,-0.13999998569488525,-0.26499998569488525,-0.6149999499320984,-1.1200000047683716,1.8899998664855957,2,0.4073034576989847,3.9999880791069864,3.5899999141693115,-1.3999993642175208,3.650000095367432,1.499999006590269,3.650000095367432,0.4073034576989847
510,2003-02-13,3.5999999046325684,3.650000095367432,3.5,3.5499999523162837,170000.0,0.01123594452133525,-1.0000031789174255,-1.250000000000011,71.85185407578427,60.43573759006925,-0.14314724870256645,-0.31645108710889414,-0.5762693458022694,-1.0250596078109746,26.833083599326546,0.15000009536743208,0.1301087931101952,0.27149988412857073,-0.18012988375684547,0.7231296520139869,0.045685000185862634,0.49731476807127883,-0.5038752245461176,55.555481969601786,-11.488122131247394,0.22581488394270816,2,-0.17499995231628418,-0.3049999475479126,-0.6774998903274536,-1.159999966621399,1.6700000762939453,3,0.44444442972724785,-1.1666706403134486,3.559999942779541,3.9999880791069864,3.5899999141693115,-1.3999993642175208,3.650000095367432,0.44444442972724785
511,2003-02-14,3.9300000667572017,4.099999904632568,3.5799999237060547,3.650000095367432,220700.0,0.09166671412962568,-1.4761885299178195,5.600004768376062,81.25000186264528,63.670543211928546,-0.4183811692202144,-0.628256691182997,-0.8914273852425927,-1.3523704416259084,27.204026395489333,0.5199999809265137,0.1607747372555215,0.5695000410079953,0.04460508032714339,1.0943950016888473,0.30705256066756936,0.8319475213484213,-0.7823653603147274,71.66668918398042,-1.6769946092213388,0.2624474803404261,2,-0.3250001668930049,-0.45500016212463334,-1.0350000262260433,-1.4900001287460323,1.6400001049041752,4,0.35368958811522844,-1.0000031789174255,3.5999999046325684,-1.1666706403134486,3.559999942779541,3.9999880791069864,3.5899999141693115,0.35368958811522844
512,2003-02-18,4.0,4.099999904632568,3.9600000381469727,4.010000228881837,415700.0,0.017811687545480792,-2.1111028694951894,-0.03571510679876521,78.72340533462476,67.31740592176372,-0.4231417812884617,-0.6737300556918839,-0.9377286766720458,-1.4163726099339726,27.595015401287238,0.16999983787536666,0.20303995237058325,0.6019999742507935,0.007760986321930119,1.196238962179657,0.3048804802863616,0.8991194682152255,-0.7571287737385162,83.33334657881205,9.272578535161998,0.2971194939644318,2,-0.3950001001358032,-0.5250000953674316,-1.1074999570846558,-1.5600000619888306,2.0799999237060547,1,0.3700000047683716,-1.4761885299178195,3.9300000667572017,-1.0000031789174255,3.5999999046325684,-1.1666706403134486,3.559999942779541,0.3700000047683716
513,2003-02-19,4.050000190734863,4.099999904632568,3.990000009536743,3.990000009536743,488100.0,0.01250004768371582,-2.666652096686389,-5.999880793438338,82.26950462540472,69.90788110272445,-0.37983315890072245,-0.6922787954215832,-0.9581249131129148,-1.462897484405933,28.174677026516985,0.1099998950958252,0.23732370066563213,0.6095001578330992,-0.04376614425332903,1.2627664599195274,0.2828670067898851,0.9361333088763133,-0.721416096636271,91.6667130258422,15.22407387654701,0.3266331510432141,2,-0.3400002717971802,-0.5750002861022949,-1.120000183582306,-1.6100002527236938,2.0399999618530282,2,0.3135802274360078,-2.1111028694951894,4.0,-1.4761885299178195,3.9300000667572017,-1.0000031789174255,3.5999999046325684,0.3135802274360078
514,2003-02-20,4.619999885559082,4.75,3.990000009536743,4.0399999618530265,289500.0,0.14074065876051067,-1.2352946538827527,9.666636202162465,87.81725710166728,72.60133565231166,-0.8529795691045625,-1.2142726480814092,-1.4893525645602423,-2.026870417126438,29.161325941725934,0.7599999904632568,0.2926961264572272,1.1094998598098753,0.27957345059274363,1.9394262690270065,0.6945366552013095,1.5244630644184411,-1.2142742104070923,89.59999084472656,10.134802849303298,0.4149632046085657,2,-0.49499988555908203,-0.8199999332427979,-1.6799998879432678,-2.1799999475479126,1.510000228881836,3,0.16666666666666696,-2.666652096686389,4.050000190734863,-2.1111028694951894,4.0,-1.4761885299178195,3.9300000667572017,0.16666666666666696
515,2003-02-21,4.400000095367432,4.75,4.300000190734863,4.679999828338623,368000.0,-0.04761900338554392,1.1428558453413018,-0.482758223797794,77.22772978390188,74.16464983199116,-0.584733559536061,-0.9508770822611758,-1.2326601311347525,-1.7964734636623785,30.201294590314625,0.4499998092651367,0.36699084881982147,0.8310000658035279,-0.07695076448822569,1.738950896095282,0.3770246506576509,1.284975480949405,-0.8329615012336808,70.08548018721359,-7.7147053534457655,0.45397541514587697,2,-0.27500009536743164,-0.6000001430511475,-1.4600000977516174,-1.9600001573562622,1.6500000953674308,4,0.23863629344081239,-1.2352946538827527,4.619999885559082,-2.666652096686389,4.050000190734863,-2.1111028694951894,4.0,0.23863629344081239
516,2003-02-24,4.199999809265137,4.369999885559082,4.199999809265137,4.2899999618530265,112800.0,-0.04545460949259217,-2.7777730682829653,0.32142942292430565,70.27026678716472,74.71622072634696,-0.33359200121361576,-0.6926673169716828,-1.0004361099115862,-1.5895285259705743,32.182889975545926,0.20000028610229492,0.404771179801255,0.5714997887611388,-0.33817390327430363,1.4811734807965808,0.11666294274341737,1.0263366347788598,-0.49100584642743605,30.379719330013582,-44.14749362246039,0.45483684601772106,2,-0.07499980926513672,-0.39999985694885254,-1.2499998211860657,-1.7599998712539673,1.8000001907348633,0,0.25476195720318184,1.1428558453413018,4.400000095367432,-1.2352946538827527,4.619999885559082,-2.666652096686389,4.050000190734863,0.25476195720318184
517,2003-02-25,4.489999771118164,4.75,3.75,4.199999809265137,567800.0,0.06904761310067009,1.469134523345582,-3.2222163353537385,76.76347878613882,76.32864571908078,-0.5497158804384941,-0.9062685174882219,-1.2641718818331178,-1.8740204276346164,34.28709846494877,1.0,0.422936550051106,0.783499765396118,-0.14139047041912622,1.7083900012113626,0.3210546474884959,1.24594488330374,0.26000022888183594,73.9999771118164,-2.613618234023903,0.46244511790762227,2,-0.36499977111816406,-0.6899998188018799,-1.4949997663497925,-2.0499998331069946,2.1700000762939444,1,0.24053462262744296,-2.7777730682829653,4.199999809265137,1.1428558453413018,4.400000095367432,-1.2352946538827527,4.619999885559082,0.24053462262744296
518,2003-02-26,4.650000095367432,4.75,4.260000228881837,4.559999942779541,100600.0,0.035634817907668204,2.379309210850836,0.310345394574579,76.06837232376463,78.02687452012182,-0.6074193468411977,-1.0026894816163026,-1.4003429789422697,-2.0268876933601527,35.738262035865844,0.4899997711181632,0.45336136866371746,0.8705000877380371,-0.11145226090157667,1.852452436377651,0.37952391341823066,1.361476262057844,-0.9000000953674316,90.00000953674316,13.291655929001607,0.49097617431980684,2,-0.5250000953674316,-0.8500001430511475,-1.595000147819519,-2.210000157356262,1.989999771118165,2,0.30752683849689855,1.469134523345582,4.489999771118164,-2.7777730682829653,4.199999809265137,1.1428558453413018,4.400000095367432,0.30752683849689855
519,2003-02-27,4.78000020980835,4.849999904632568,4.400000095367432,4.4099998474121085,192400.0,0.027957013284888088,-1.3076921195908002,4.111108167676863,74.54545237801342,78.3261632203695,-0.6103477567038471,-1.0577569966437084,-1.5103147744621235,-2.148287699588189,37.34958838430409,0.4499998092651367,0.4890439063354677,0.9185001969337465,-0.1113342284923009,1.948334622359794,0.4035829842207228,1.4334174096467702,-1.0300002098083496,93.63639082790642,18.295364139054556,0.5149172127130237,2,-0.5650002956390381,-0.9300003051757812,-1.697500228881836,-2.34000027179718,1.7699999809265128,3,0.27405855340580954,2.379309210850836,4.650000095367432,1.469134523345582,4.489999771118164,-2.7777730682829653,4.199999809265137,0.27405855340580954
520,2003-02-28,4.710000038146973,4.989999771118164,4.579999923706055,4.789999961853027,317200.0,-0.014644386734071646,-1.411762725936564,-0.2162157982439517,73.87386458559534,77.50659241180838,-0.4093871641538769,-0.9099727915190821,-1.4287462317156008,-2.064099314100096,38.46649599392468,0.4099998474121094,0.538753271576565,0.7695000290870668,-0.26645314873598736,1.805453206910121,0.2515234401755393,1.287476617998594,-0.9160000419616701,77.41937220531074,3.250437216455623,0.5179765889115272,2,-0.3400001525878906,-0.7900002002716064,-1.6200000643730164,-2.2700001001358032,1.9099998474121094,4,0.30148621333188097,-1.3076921195908002,4.78000020980835,2.379309210850836,4.650000095367432,1.469134523345582,4.489999771118164,0.30148621333188097
521,2003-03-03,4.769999980926514,4.900000095367432,4.570000171661377,4.650000095367432,63700.0,0.012738841251293653,-1.357144560134332,-1.5,74.56139360218575,77.0441466637596,-0.3773889714483305,-0.9003592640081663,-1.4714063928418897,-2.1083004054190235,39.62700533388099,0.3299999237060547,0.6022032733958302,0.755999970436096,-0.2970637366366402,1.8090636775088322,0.2294681168997279,1.2825318239724641,-0.9042399982452394,82.25807816131557,9.155072200213326,0.5265318535363681,3,-0.40000009536743164,-0.8500001430511475,-1.6700000166893005,-2.3300000429153442,1.8299999237060538,0,0.26834386057161463,-1.411762725936564,4.710000038146973,-1.3076921195908002,4.78000020980835,2.379309210850836,4.650000095367432,0.26834386057161463
522,2003-03-04,4.650000095367432,4.849999904632568,4.510000228881836,4.809999942779541,181100.0,-0.02515720881319028,1.8333333333333333,-1.3333333333333333,72.64957273665664,75.97526534278761,-0.17376331862736372,-0.7104607531947429,-1.3276889035813295,-1.97256005481451,40.74757544145973,0.3399996757507324,0.6516447364546432,0.5685000777244564,-0.46474265307472695,1.6017428085236398,0.051878712324865184,1.0851214431240481,-0.7167857253799439,53.42467274579985,-18.491031639337564,0.5166213653995916,3,-0.2800002098083496,-0.7300002574920654,-1.5775001049041748,-2.210000157356262,2.179999828338623,1,0.29032255418177466,-1.357144560134332,4.769999980926514,-1.411762725936564,4.710000038146973,-1.3076921195908002,4.78000020980835,0.29032255418177466
523,2003-03-05,4.440000057220459,4.730000019073486,4.099999904632568,4.730000019073486,662000.0,-0.045161297600011974,3.3448289469789896,1.8125014901175405,67.46031655926478,73.71338306029844,0.1088195274008088,-0.4245676755474541,-1.0910867913608961,-1.7416537016125186,41.66467380376074,0.630000114440918,0.6514158385949491,0.29650003910064715,-0.6599908224085915,1.2529909006098858,-0.18174539165397263,0.7747454698552665,-0.4433785631651306,38.202270066676846,-34.11224127158245,0.4782454307546194,3,-0.07000017166137695,-0.4900001287460327,-1.4150001406669617,-2.0000001192092896,2.2699999809265137,2,0.4999999463021223,1.8333333333333333,4.650000095367432,-1.357144560134332,4.769999980926514,-1.411762725936564,4.710000038146973,0.4999999463021223
524,2003-03-06,4.510000228881836,4.510000228881836,4.320000171661377,4.5,65700.0,0.015765804225056357,36.99914171275987,-0.03448355240441058,67.84313894152277,72.67065074447854,0.024110466751897874,-0.4316387316723702,-1.13795868725132,-1.7910862936056882,41.58129623084147,0.19000005722045898,0.6629009720204717,0.3125002026557926,-0.5950790361757221,1.2200794414873073,-0.14128941675996476,0.7662898220715499,-0.4537760382027374,46.067459073703496,-27.19514704553054,0.45378961941575735,3,-0.1400003433227539,-0.5150003433227539,-1.4925003051757812,-2.0700002908706665,2.1499996185302725,3,0.47228370942496634,3.3448289469789896,4.440000057220459,1.8333333333333333,4.650000095367432,-1.357144560134332,4.769999980926514,0.47228370942496634
525,2003-03-07,4.690000057220459,4.900000095367432,4.510000228881836,4.510000228881836,237900.0,0.039911268116110676,-3.333335982431183,17.999570856379936,65.83333093259102,72.17765787174812,-0.1234040730126047,-0.5625074508564474,-1.2890379821075033,-1.952137133760381,41.305118942282505,0.3899998664855957,0.6726921670172956,0.4430000305175783,-0.4582996633206511,1.3442997243558077,-0.007649816401536391,0.893649877436693,-0.5900001525878906,73.75000149011576,0.27372796718317716,0.4506498469191147,3,-0.32000017166137695,-0.6850001811981201,-1.6725001335144043,-2.2500001192092896,2.070000171661377,4,0.396588509770027,36.99914171275987,4.510000228881836,3.3448289469789896,4.440000057220459,1.8333333333333333,4.650000095367432,0.396588509770027
526,2003-03-10,4.710000038146973,4.75,4.6599998474121085,4.690000057220459,185200.0,0.004264388205224678,-1.2499925494566786,0.1111111111111111,65.10638133817935,70.88242482197485,-0.07090952951615481,-0.5259909981952413,-1.27767685475738,-1.949207009208266,41.01401668987418,0.09000015258789151,0.605007929235069,0.41000001430511457,-0.467844295675369,1.2878443242855981,-0.028922140685127218,0.8489221692953564,-0.5566001415252684,76.24999850988424,3.8544924878924434,0.4389221549902418,3,-0.16500020027160645,-0.6650002002716064,-1.6875001192092896,-2.2700001001358032,2.139999866485595,0,0.405520134170434,-3.333335982431183,4.690000057220459,36.99914171275987,4.510000228881836,3.3448289469789896,4.440000057220459,0.405520134170434
527,2003-03-11,4.800000190734863,4.849999904632568,4.699999809265137,4.71999979019165,66900.0,0.019108312496595836,-1.4999940395535227,4.0000238418806475,65.6903743151203,69.72931393212548,-0.12551048514963892,-0.553812859385796,-1.336235385834022,-2.016957960875689,40.71469419669575,0.15000009536743164,0.5790552617326572,0.4425001621246336,-0.4062482357305539,1.2912485599798211,0.01812596319703985,0.8668743610522274,-0.5964043016433713,87.50001490115764,16.817537310459556,0.42437419892759365,3,-0.25500035285949707,-0.7500003576278687,-1.7775002717971802,-2.2400002479553223,1.869999885559082,1,0.3749999254941967,-1.2499925494566786,4.710000038146973,-3.333335982431183,4.690000057220459,36.99914171275987,4.510000228881836,0.3749999254941967
528,2003-03-12,4.8400001525878915,4.8400001525878915,4.710000038146973,4.71999979019165,114900.0,0.008333325054910912,1.1666620307638338,1.4999970197826937,55.91398373216734,67.6591507492537,-0.15167486060135005,-0.522134476896805,-1.3446478017104257,-2.032653532349837,40.39919594405029,0.13000011444091886,0.5835899740253243,0.4200001120567327,-0.3730487240000864,1.2130489481135522,0.02347569402832317,0.8165245300851423,-0.5892200305747997,89.65518091861884,20.483048914359586,0.39652441802840976,3,-0.2950003147125253,-0.7900003194808969,-1.8175002336502084,-2.1150001883506784,2.0,2,0.4111569645414439,-1.4999940395535227,4.800000190734863,-1.2499925494566786,4.710000038146973,-3.333335982431183,4.690000057220459,0.4111569645414439
529,2003-03-13,5.010000228881836,5.119999885559082,4.699999809265137,4.8400001525878915,262500.0,0.03512398159802688,1.153849915880903,1.4166630241715794,66.85082407167623,66.8788129143738,-0.31918403944693274,-0.6091666402945055,-1.479466512806931,-2.179349335639312,40.29285007057415,0.4200000762939453,0.548519664861578,0.5175001740455629,-0.20663643423521094,1.2416367823263368,0.15543186990517555,0.8795684781859503,-0.71486692792244,81.96725924791012,12.377333613801667,0.362068304140387,3,-0.40000033378601074,-0.8950003385543823,-1.9875003099441528,-2.2800002694129944,1.1999998092651367,3,0.3393213037127054,1.1666620307638338,4.8400001525878915,-1.4999940395535227,4.800000190734863,-1.2499925494566786,4.710000038146973,0.3393213037127054
530,2003-03-14,5.199999809265137,5.199999809265137,4.900000095367432,5.0,245300.0,0.037924066208217644,2.0,1.176468938280476,77.77777483433884,67.23618860683524,-0.4831790611278626,-0.7095302188837636,-1.6252263458771194,-2.344064525998231,40.375987711511975,0.2999997138977051,0.5107415883701707,0.6274997591972351,-0.03212933595451073,1.2871288543489805,0.29768521162136263,0.9573143067731076,-0.8388771815377662,100.0,24.398923522776983,0.32981454757587275,3,-0.5499999523162842,-0.9399999380111694,-2.0874998569488525,-2.4399998784065247,1.0000000000000009,4,0.2807692484037416,1.153849915880903,5.010000228881836,1.1666620307638338,4.8400001525878915,-1.4999940395535227,4.800000190734863,0.2807692484037416
531,2003-03-17,5.320000171661377,5.3400001525878915,4.96999979019165,4.980000019073486,306800.0,0.023076993614966845,-1.0555540838384316,1.7000023841880647,75.46012575039661,67.54847227502857,-0.5777096558954362,-0.7589686334603041,-1.6977132817998823,-2.4432548429975176,39.44669067017463,0.3700003623962411,0.47462417608540264,0.678000116348267,0.010542998670764803,1.345457234025769,0.3442715575095159,1.011728675187018,-0.8749898257802302,96.87500465661024,20.200962084349683,0.3337285588387511,3,-0.6000001430511475,-0.9000000953674316,-2.1025002002716064,-2.3900002241134644,0.8299999237060556,0,0.27067669375107606,2.0,5.199999809265137,1.153849915880903,5.010000228881836,1.1666620307638338,4.8400001525878915,0.27067669375107606
532,2003-03-18,5.480000019073486,5.5,5.25,5.400000095367432,128200.0,0.030075158317550033,3.1666706403134413,0.235293787656094,75.4601185715481,68.43733916528228,-0.6789962700843741,-0.8457685284828189,-1.804137077570112,-2.5781095555085853,38.57305657641861,0.25,0.4491933793788041,0.763999962806702,0.06864997381975702,1.459349951793647,0.41632496831322996,1.111674957300174,-0.9275908963875299,97.50000298023153,21.58167440011745,0.34767499449347233,3,-0.5699999332427979,-0.9800000190734863,-2.247500002384186,-2.4199999570846558,0.26999998092651367,1,0.2499999782464799,-1.0555540838384316,5.320000171661377,2.0,5.199999809265137,1.153849915880903,5.010000228881836,0.2499999782464799
533,2003-03-19,5.320000171661377,5.5,5.25,5.489999771118164,156300.0,-0.029197052345843022,1.631578154841527,-2.124997019764919,66.26506058704979,68.2619971258964,-0.42582066953526354,-0.6173994677168757,-1.598408104475448,-2.3971524593025877,37.65221021066545,0.25,0.41221992182101364,0.5405001163482668,-0.13028817954422234,1.211288412240756,0.20510596840202222,0.8758942642945113,-0.6349283261514547,77.50002682208375,3.664993323184902,0.33539414794624456,3,-0.315000057220459,-0.820000171661377,-2.0650001764297485,-2.2600001096725464,0.7999997138977051,2,0.25375937238193336,3.1666706403134413,5.480000019073486,-1.0555540838384316,5.320000171661377,2.0,5.199999809265137,0.25375937238193336
534,2003-03-20,5.389999866485597,5.5,4.96999979019165,5.260000228881836,186300.0,0.013157836948407331,2.02857345269706,-0.764705552361056,70.48193030648865,68.77850816744058,-0.3999210659698358,-0.6606255453425041,-1.6267252634874474,-2.437910866702142,35.15890852348198,0.5300002098083496,0.39050719153132896,0.5719998121261609,-0.14690581403713576,1.2909054382894576,0.21254699904451257,0.9314526252078092,-0.5908380793470638,81.66664150025724,7.942757824509826,0.35945281308164817,3,-0.3099999427795419,-0.8899998664855966,-2.104999840259553,-2.329999804496766,1.070000171661376,3,0.2690167573320792,1.631578154841527,5.320000171661377,3.1666706403134413,5.480000019073486,-1.0555540838384316,5.320000171661377,0.2690167573320792
535,2003-03-21,5.449999809265137,5.519999980926514,5.019999980926514,5.429999828338623,209500.0,0.011131715077139948,5.249987334038654,0.15384643599910397,70.48193030648864,69.3757913861416,-0.3808257009293179,-0.6724032945820815,-1.6428413044776171,-2.4680237619915184,32.547255888275295,0.5,0.4004768094739637,0.5794997692108153,-0.16382065136845547,1.322820189790086,0.20783955892118033,0.9511599795004502,-0.5527206723259983,87.27270047527644,14.02405357642121,0.37166021028963514,3,-0.3399999141693115,-0.9399998188018799,-2.092499852180481,-2.389999747276306,1.6500000953674308,4,0.13944958816141906,2.02857345269706,5.389999866485597,1.631578154841527,5.320000171661377,3.1666706403134413,5.480000019073486,0.13944958816141906
536,2003-03-24,5.269999980926514,5.440000057220459,5.099999904632568,5.400000095367432,87000.0,-0.03302749259414994,2.2380961031057987,-6.500011920940324,68.02325968229326,69.63500087138304,-0.12632002800259912,-0.4301875337367047,-1.4220786705121107,-2.2572834419214507,30.392311975797053,0.34999990463256836,0.4035761850162425,0.3459999322891232,-0.3464069379432875,1.0384068025215338,-0.00020350282708214706,0.6922033674053285,-0.3000001907348633,54.54547030866092,-20.33458071935795,0.34620343511620516,3,-0.16000008583068848,-0.7200000286102295,-1.9100000262260437,-2.209999918937683,2.25,0,0.17647055630067032,5.249987334038654,5.449999809265137,2.02857345269706,5.389999866485597,1.631578154841527,5.320000171661377,0.17647055630067032
537,2003-03-25,5.570000171661377,5.679999828338622,5.119999885559082,5.130000114440918,287300.0,0.056926032603537235,-1.434779634100449,-3.3846128452481383,81.21548198503416,72.44627845503491,-0.3415242314800828,-0.6799917800894031,-1.681825277683517,-2.5216124849749697,30.559656498633753,0.5599999427795401,0.41391183627611383,0.5920001029968258,-0.12587973243093753,1.3098799384245892,0.2330601852829437,0.9509400207107079,-0.5500001907348633,84.5070914412437,4.78151733974147,0.35893991771388173,3,-0.38000035285949707,-0.8550002574920654,-2.0300002694129944,-2.330000162124634,2.309999942779541,1,0.10412924700737625,2.2380961031057987,5.269999980926514,5.249987334038654,5.449999809265137,2.02857345269706,5.389999866485597,0.10412924700737625
538,2003-03-26,6.079999923706055,6.239999771118164,5.5,5.639999866485597,576300.0,0.09156189162065309,-1.0555555187625543,0.999999999999998,84.88889689504704,74.45050876874278,-0.7343580114421746,-1.1355887663305921,-2.145782399505431,-2.992932667793414,31.08761217063482,0.7399997711181641,0.4435153564453911,1.0304998636245726,0.17795023258073428,1.8830494946684109,0.6042250481026539,1.4567746791464913,-0.9800000190734863,87.40158662873496,3.277273154710727,0.42627481552191915,3,-0.5099999904632568,-1.0850000381469727,-2.540000021457672,-2.8399999141693115,1.7699999809265128,2,-0.05427630392220528,-1.434779634100449,5.570000171661377,2.2380961031057987,5.269999980926514,5.249987334038654,5.449999809265137,-0.05427630392220528
539,2003-03-27,6.0900001525878915,6.1500000953674325,6.0,6.0999999046325675,313500.0,0.001644774507783442,1.7272711509534284,-0.022726706236916853,83.65385739584946,75.10340683113286,-0.6426287157785406,-1.0987484475376919,-2.1102863898544935,-2.9644411793194667,31.40989904344358,0.15000009536743253,0.4705359014330437,0.9750000953674327,0.015098847231523216,1.9349013435033422,0.4950494712994784,1.454950719435387,-0.9700002670288095,87.70494718636722,2.174649694467078,0.47995062406795475,3,-0.4850003719329843,-1.0950002670288095,-2.497500240802766,-2.8500001430511483,2.0699996948242196,3,0.004926064403864228,-1.0555555187625543,6.079999923706055,-1.434779634100449,5.570000171661377,2.2380961031057987,5.269999980926514,0.004926064403864228
540,2003-03-28,6.130000114440918,6.239999771118164,5.949999809265138,6.0,203700.0,0.006568138070740304,-1.5217333615288728,-13.00033379428966,83.80953483841347,76.03111895202363,-0.599923272357608,-1.0824065306341044,-2.0998411083028445,-2.9661244090511163,31.486158329508037,0.28999996185302646,0.535498173804239,0.9440000534057615,-0.09645324043914894,1.984453347250672,0.4237734064833063,1.4642267003282168,-0.7860002517700195,90.35090617893191,3.4960713156152963,0.5202266469224553,3,-0.5250003337860107,-1.135000228881836,-2.167500138282776,-2.565000057220459,2.029999732971193,4,0.053833591769215206,1.7272711509534284,6.0900001525878915,-1.0555555187625543,6.079999923706055,-1.434779634100449,5.570000171661377,0.053833591769215206
541,2003-03-31,6.050000190734862,6.130000114440918,6.0,6.130000114440918,510400.0,-0.013050558272844626,2.250005960470162,-0.6153834867769573,79.90431768226932,76.52491885321486,-0.45313513052277443,-0.9503187318804072,-1.9725092646895757,-2.846127563257129,31.61455159055141,0.13000011444091797,0.568677458516138,0.8000001192092885,-0.2890457838212095,1.8890460222397865,0.25547716769403994,1.344523070724537,-0.526800346374511,83.03575001809419,-3.5830827176111057,0.5445229515152489,3,-0.44500041007995517,-1.0550003051757804,-2.0875002145767203,-2.4850001335144034,1.739999771118165,0,0.17355366624710244,-1.5217333615288728,6.130000114440918,1.7272711509534284,6.0900001525878915,-1.0555555187625543,6.079999923706055,0.17355366624710244
542,2003-04-01,6.0,6.130000114440918,5.9000000953674325,6.130000114440918,464800.0,-0.008264494075790996,2.5384587169423622,1.625002980235063,77.61905151159691,77.78647340038677,-0.3594118848446426,-0.8369026778959032,-1.8734927633633678,-2.755855471116603,31.875305296797567,0.23000001907348544,0.5669738711216699,0.6824999332427977,-0.41725837360247997,1.7822582400880753,0.13262077982015885,1.2323790866654365,-0.33344017028808626,67.5675884662077,-17.89604524649188,0.5498791534226388,4,-0.3950002193450928,-1.005000114440918,-2.037500023841858,-2.4149999618530273,1.7800002098083496,1,0.25333333015441895,2.250005960470162,6.050000190734862,-1.5217333615288728,6.130000114440918,1.7272711509534284,6.0900001525878915,0.25333333015441895
543,2003-04-02,6.6599998474121085,6.8499999046325675,5.949999809265138,5.949999809265138,685100.0,0.10999997456868482,-1.5352114000341186,-5.461533947107788,81.8532843412152,79.04995718202304,-0.9044567308838785,-1.3935037911088122,-2.4741845396340274,-3.3716560445807344,34.25348629375256,0.9000000953674299,0.5871189006483917,1.2314997911453238,0.05893139790664481,2.404068184384003,0.6452155945259843,1.8177839877646633,-0.878752029418945,79.99998996132092,-5.661944490260879,0.5862841966193396,4,-0.7249999046325675,-1.1849999427795401,-2.6974998712539664,-3.0349998474121085,1.3500003814697275,2,0.1831832274745273,2.5384587169423622,6.0,2.250005960470162,6.050000190734862,-1.5217333615288728,6.130000114440918,0.1831832274745273
544,2003-04-03,6.639999866485597,7.0,6.559999942779541,6.889999866485597,734000.0,-0.003003000207917883,-1.1463425413336465,-0.3521126571379841,79.7520722223197,80.07997295044872,-0.7694090600309007,-1.2709078156744562,-2.394530842949269,-3.3053679822730104,36.81942906753082,0.440000057220459,0.5996533727754256,1.1049998283386238,-0.10270342550188616,2.3127030821791337,0.5011482014183688,1.7088514552588787,-0.7399997711181641,67.27271229767477,-15.890834282834987,0.6038516269202548,4,-0.5899999141693124,-1.0899999141693124,-2.6774998903274545,-3.009999871253968,2.059999942779542,3,0.18222892507186095,-1.5352114000341186,6.6599998474121085,2.5384587169423622,6.0,2.250005960470162,6.050000190734862,0.18222892507186095
545,2003-04-04,6.550000190734862,6.889999866485597,6.3499999046325675,6.8499999046325675,192400.0,-0.013554168307290837,1.8421077728295245,1.1999988555908203,75.73222967760006,80.93652517214947,-0.5665432388843099,-1.0903180356809985,-2.245015704046378,-3.1684949577808195,38.183094890048324,0.5399999618530291,0.645592565324324,0.9220001459121692,-0.2981223049318338,2.142122596756172,0.31193892049016725,1.532061371334171,-0.6000003814697248,59.09092288372053,-21.415447785374333,0.6100612254220016,4,-0.4900002479553214,-1.0000002384185782,-2.5175002813339225,-2.8550002574920645,2.170000076293946,4,0.24580146714417395,-1.1463425413336465,6.639999866485597,-1.5352114000341186,6.6599998474121085,2.5384587169423622,6.0,0.24580146714417395
546,2003-04-07,6.619999885559082,6.980000019073486,6.5,6.789999961853027,154300.0,0.0106869759978383,-1.3414643790880079,0.5666674613960215,74.78261915182233,80.22176263512594,-0.4748416017938215,-1.0644641704117639,-2.2463671096610156,-3.188822333636013,39.66313986403873,0.48000001907348633,0.6862465946497425,0.8964998483657833,-0.3200746330898694,2.113074329821436,0.2882126076379574,1.5047870890936093,-0.46000003814697177,65.4545320558142,-12.369279428733662,0.6082872407278264,4,-0.36999988555908203,-1.0699999332427979,-2.475000023841858,-2.8550000190734863,2.039999961853029,0,0.23262839705063998,1.8421077728295245,6.550000190734862,-1.1463425413336465,6.639999866485597,-1.5352114000341186,6.6599998474121085,0.23262839705063998
547,2003-04-08,6.5999999046325675,6.800000190734862,6.5,6.800000190734862,129500.0,-0.0030211452072895773,1.9999976158176107,1.176471743203671,79.62963862347635,79.63740060495141,-0.3278479351739012,-0.9514814174004291,-2.153956830809536,-3.11748467687807,40.97962278362151,0.3000001907348624,0.7288736509032612,0.7864998817443842,-0.40854727258832835,1.9815470360770968,0.18897630457802794,1.3840234589107405,-0.27200002670287926,61.904759742235385,-15.300716843736794,0.5975235771663564,4,-0.14999985694885165,-1.0499999523162833,-2.4550000429153434,-2.8350000381469718,2.240000247955323,1,0.18030304157810573,-1.3414643790880079,6.619999885559082,1.8421077728295245,6.550000190734862,-1.1463425413336465,6.639999866485597,0.18030304157810573
548,2003-04-09,6.829999923706055,6.889999866485597,6.610000133514403,6.630000114440918,100600.0,0.03484848824195419,-1.3333333333333308,-0.9999976158176196,81.03449445275824,79.34636027794127,-0.492012792215748,-1.0801303984167063,-2.3157628473368774,-3.2931706897569235,42.411777809529774,0.2899999618530291,0.8030606363602049,0.9169999122619625,-0.2681022753426099,2.102102099866535,0.3244488184596763,1.5095510060642487,-0.3676000213623043,73.84614594589443,-2.679563752905338,0.5925510938022863,4,-0.37999987602233887,-1.2799999713897705,-2.6850000619888306,-3.065000057220459,1.6000003814697266,2,0.13909228355991132,1.9999976158176107,6.5999999046325675,-1.3414643790880079,6.619999885559082,1.8421077728295245,6.550000190734862,0.13909228355991132
549,2003-04-10,6.710000038146973,6.869999885559082,6.5999999046325675,6.769999980926514,137400.0,-0.017569529560692687,1.0769249109139027,-0.3,76.47060237777535,78.53092333787038,-0.3071133781880224,-0.8708917327607013,-2.125945461262532,-3.1204402288833606,43.257469999183876,0.26999998092651456,0.8291293539599556,0.7120000362396244,-0.4439019487001179,1.8679020211793667,0.13404904376975324,1.2899510287094955,-0.21000003814697266,57.14286795548921,-17.27889081213476,0.5779509924698711,4,-0.25999999046325684,-1.0499999523162842,-2.5500001311302185,-2.945000171661377,1.2699999809265137,3,0.1937407128679942,-1.3333333333333308,6.829999923706055,1.9999976158176107,6.5999999046325675,-1.3414643790880079,6.619999885559082,0.1937407128679942
550,2003-04-11,6.6599998474121085,6.9000000953674325,6.3400001525878915,6.6599998474121085,129900.0,-0.0074515932117150685,1.3333306842407295,-0.0,80.88889246811172,78.64032053629731,-0.19447792981069867,-0.7440516877244105,-2.0049469120766092,-3.0268854985678733,43.5893050687244,0.559999942779541,0.7926328398212341,0.5889998435974109,-0.5387719816508607,1.7167716688456824,0.025113930973275522,1.1528857562215462,0.3400001525878915,49.999962747089036,-25.823313929479518,0.5638859126241357,4,-0.20999979972839267,-0.9049997329711905,-2.4774999618530265,-2.894999980926513,1.230000019073488,4,0.3063063075963459,1.0769249109139027,6.710000038146973,-1.3333333333333308,6.829999923706055,1.9999976158176107,6.5999999046325675,0.3063063075963459
551,2003-04-14,6.760000228881836,6.789999961853027,6.46999979019165,6.5999999046325675,337600.0,0.015015072636763716,1.9090952439782995,100.0,79.02439569022881,78.79646988947863,-0.20469981054220732,-0.7701241362930062,-2.0368035309362895,-3.082946354168832,43.654817617736995,0.32000017166137695,0.7699881546080416,0.6170002222061157,-0.4926151384312769,1.7266155828435084,0.06219254188741985,1.1718079025248116,0.2267997741699217,75.00002128737515,0.2638210119195463,0.5548076803186963,4,-0.2850003242492676,-0.9300003051757812,-2.5725003480911255,-2.9950003623962402,2.130000114440918,0,0.2899408242285184,1.3333306842407295,6.6599998474121085,1.0769249109139027,6.710000038146973,-1.3333333333333308,6.829999923706055,0.2899408242285184
552,2003-04-15,6.8499999046325675,6.8499999046325675,6.5900001525878915,6.789999961853027,191800.0,0.013313561050813494,7.666666666666864,0.37499888241516766,73.61963656809391,77.8816201369096,-0.18042032019200516,-0.7928754779547553,-2.056208663214332,-3.1275580635770486,43.460919770888026,0.25999975204467596,0.7475567739437601,0.638499903678893,-0.4679267360754089,1.7449265434331949,0.08528658380174203,1.191713223556044,0.12386410140991266,91.07139359931168,17.196309003565673,0.5532133198771508,4,-0.17999982833862216,-0.9999999999999991,-2.5550000667572013,-3.0850000381469718,2.230000019073489,1,0.26423357196771113,1.9090952439782995,6.760000228881836,1.3333306842407295,6.6599998474121085,1.0769249109139027,6.710000038146973,0.26423357196771113
553,2003-04-16,6.670000076293945,6.929999828338622,6.6599998474121085,6.929999828338622,126400.0,-0.026277347568558485,1.07692491091391,-4.333333333333383,66.11111582061586,76.36595831449807,0.0012820382217260118,-0.5339260153340613,-1.8030266095397307,-2.9043528848673303,43.310325390268694,0.26999998092651367,0.7402255794625203,0.3910000801086424,-0.6491598220555872,1.431159982272872,-0.12907987097347196,0.9110800311907568,0.29118665267944266,55.93222119760548,-15.524542886816825,0.5200799510821147,4,-0.009999990463256836,-0.820000171661377,-2.372500240802765,-2.9050002098083496,2.409999847412111,2,0.32533733905137563,7.666666666666864,6.8499999046325675,1.9090952439782995,6.760000228881836,1.3333306842407295,6.6599998474121085,0.32533733905137563
554,2003-04-17,6.8400001525878915,6.9000000953674325,6.6500000953674325,6.730000019073486,142300.0,0.025487267518653933,1.1739128631995603,-0.42307784007233745,68.39378955217316,75.55057607833953,-0.1535074589001697,-0.6215954081209807,-1.9037749082721103,-3.0356282863963875,44.414222760301335,0.25,0.7506825399371255,0.4885001420974744,-0.4911297405597974,1.4681300247547462,-0.001314799231161068,0.9783150834261098,0.10876284485778687,84.74580928604533,15.031342669421633,0.48981494132863573,4,-0.18000006675720304,-0.9900002479553232,-2.542500317096711,-3.075000286102296,2.4399995803833017,3,0.23245615747337633,1.07692491091391,6.670000076293945,7.666666666666864,6.8499999046325675,1.9090952439782995,6.760000228881836,0.23245615747337633
555,2003-04-21,6.210000038146973,6.889999866485597,6.199999809265138,6.699999809265138,555300.0,-0.09210527783432287,-1.7058813629682914,-4.45453796702889,53.2258039706699,73.15537439154481,0.47292480515177004,0.07195030011775394,-1.2191200890885856,-2.377358994261906,44.88576455436253,0.690000057220459,0.6666634895302366,-0.17949998378753662,-1.0664693323584737,0.7074693647834005,-0.6229846580730047,0.2639846904979315,0.7265877024015497,1.3698943315819816,-63.905883534830444,0.4434846742854685,4,0.3549997806549072,-0.25999999046325684,-1.8475001454353333,-2.380000114440918,3.439999580383301,0,0.2850241497671022,1.1739128631995603,6.8400001525878915,1.07692491091391,6.670000076293945,7.666666666666864,6.8499999046325675,0.2850241497671022
556,2003-04-22,6.199999809265138,6.4000000953674325,5.9000000953674325,6.1500000953674325,208300.0,-0.0016103428052182123,1.2222208093722813,-0.1020402801079013,54.09835745204759,70.31856537249718,0.4660978778353524,0.16358314138095942,-1.151842602864794,-2.342852531434909,45.04015874038444,0.5,0.5927452912979261,-0.23600020408630318,-0.9580265157434793,0.48602610757087295,-0.5970133599148912,0.12501295174228488,0.707124414032049,29.126193366313856,-34.378359239205864,0.3610131558285881,4,0.21500015258788974,-0.2149999141693124,-1.7449999451637277,-2.3299999237060556,4.4099998474121085,1,0.27258066277598303,-1.7058813629682914,6.210000038146973,1.1739128631995603,6.8400001525878915,1.07692491091391,6.670000076293945,0.27258066277598303
557,2003-04-23,6.1500000953674325,6.3499999046325675,5.929999828338622,6.199999809265138,771200.0,-0.008064470231593623,1.4000010899138258,-1.0,36.06557633344433,65.32201891479562,0.4979131730397883,0.2732738120169387,-1.043965699700676,-2.2709432787212025,44.642748284202206,0.4200000762939453,0.5339478345268285,-0.3149999141693103,-0.9290974045694318,0.29909757623081124,-0.622048659369371,-0.007951168969249522,0.7399997711181641,24.27185095270241,-35.61167104904017,0.30704874520006076,4,0.2649998664855948,-0.16500020027160733,-1.5800000429153451,-2.2100000381469727,3.9800000190734854,2,0.44552848869372563,1.2222208093722813,6.199999809265138,-1.7058813629682914,6.210000038146973,1.1739128631995603,6.8400001525878915,0.44552848869372563
558,2003-04-24,5.75,6.5,5.53000020980835,6.489999771118164,399600.0,-0.06504066490482463,1.5526302580692117,14.800080109100966,29.864252417359936,60.143535585860576,0.8142293877627225,0.6822635335566298,-0.5876088677502214,-1.850019496268688,43.257127023769684,0.9699997901916504,0.46191483910855524,-0.6985000133514401,-1.3710997859096299,-0.025900240793250262,-1.034799899630535,-0.36220012707234517,1.0805998802185064,16.05838018751883,-41.1186983207866,0.33629988627909485,4,0.48000001907348633,0.2349998950958252,-1.0449999570846558,-1.7300000190734863,4.479999542236328,3,0.5791304215140969,1.4000010899138258,6.1500000953674325,1.2222208093722813,6.199999809265138,-1.7058813629682914,6.210000038146973,0.5791304215140969
559,2003-04-25,6.119999885559082,6.5900001525878915,5.960000038146973,6.0999999046325675,893300.0,0.06434780618418823,-3.2000047683761355,-0.027027009611494783,41.365454925670875,55.75204252558937,0.3930724713750271,0.3316291903588313,-0.8948234951944478,-2.2021605712495784,41.70425129487523,0.8400001525878915,0.38704635670396215,-0.33000011444091815,-0.9993595633578822,0.33935933447604594,-0.6646798388994002,0.0046796100175638955,0.6065520210266122,43.38234005089534,-12.992804023006293,0.33467972445848215,4,0.1100001335144043,-0.13499999046325684,-1.367499828338623,-2.0999999046325684,4.180000305175781,4,0.48366014599632123,1.5526302580692117,5.75,1.4000010899138258,6.1500000953674325,1.2222208093722813,6.199999809265138,0.48366014599632123
560,2003-04-28,6.460000038146973,6.460000038146973,6.010000228881836,6.190000057220459,471700.0,0.055555581527078735,2.333332155957551,13.500011920939725,47.101452280007045,52.205048813342515,0.024271245918096263,0.018571592957822958,-1.168082577790571,-2.5152776515766826,39.92698419929334,0.4499998092651367,0.2880554515821627,-0.006499958038330256,-0.6586954272572996,0.6456955111806391,-0.33259769264781536,0.31959777657115485,0.17082773269653373,87.735837598252,31.166254554490237,0.3260977346094847,4,-0.23000001907348633,-0.4500000476837158,-1.6700000762939453,-2.3899999856948853,3.8400001525878906,0,0.43653245792133566,-3.2000047683761355,6.119999885559082,1.5526302580692117,5.75,1.4000010899138258,6.1500000953674325,0.43653245792133566
561,2003-04-29,7.0999999046325675,7.3499999046325675,6.369999885559082,6.369999885559082,639100.0,0.09907118617745025,-1.6849314889533793,2.703703965342763,57.3964494537111,50.40247246729998,-0.6285237346612149,-0.5678453392494882,-1.7431669828247953,-3.120088825690047,38.5424895071952,0.9800000190734854,0.2202065118826173,0.5809999227523797,-0.09850144147451356,1.2605012869792729,0.2412492406389326,0.9207506048658267,-1.5699996948242179,86.2637339604529,29.11450220912277,0.3397506821134468,4,-0.6599998474121085,-0.8749999999999991,-2.2899999618530265,-2.9149999618530265,3.1200003623962393,1,0.35915489410554735,2.333332155957551,6.460000038146973,-3.2000047683761355,6.119999885559082,1.5526302580692117,5.75,0.35915489410554735
562,2003-04-30,7.519999980926514,7.6599998474121085,7.1500000953674325,7.21999979019165,590500.0,0.059154941117662174,-1.318182901903667,0.4109591546526573,59.66386588294409,49.68611136311422,-1.0543676515974854,-0.9150470628233016,-2.0942893962199056,-3.498268571256844,37.75478277270866,0.559999942779541,0.15629516439976854,0.9249999999999998,0.15581724658292817,1.6941827534170715,0.540408623291464,1.3095913767085356,-1.9535997772216795,93.42723519694613,36.8041973995037,0.38459137670853594,4,-0.9249999523162842,-1.130000114440918,-2.690000057220459,-3.3350000381469727,1.9699997901916504,2,0.41090421324309956,-1.6849314889533793,7.0999999046325675,2.333332155957551,6.460000038146973,-3.2000047683761355,6.119999885559082,0.41090421324309956
563,2003-05-01,7.880000114440918,7.880000114440918,7.190000057220459,7.6599998474121085,507200.0,0.047872358301528806,5.272720179290554,0.7333337571883185,65.35433001883568,49.34839363718783,-1.3686023630225934,-1.2426740507218366,-2.3814204278336284,-3.8115353487415726,35.99453721834658,0.690000057220459,0.10522809151403578,1.2240001201629642,0.26342130982387957,2.184578930502049,0.7437107149934219,1.7042895253325065,-2.2298559249877927,100.0,41.64814338515855,0.48028940516954255,5,-1.1749999523162842,-1.190000057220459,-2.9275002479553223,-3.6150002479553223,1.8000001907348615,3,0.28553299077707384,-1.318182901903667,7.519999980926514,-1.6849314889533793,7.0999999046325675,2.333332155957551,6.460000038146973,0.28553299077707384
564,2003-05-02,7.8499999046325675,8.020000457763674,7.75,7.949999809265138,348700.0,-0.00380713316911907,1.249992549456688,-0.4545444693459165,65.69920738098541,50.73432734944511,-1.3189709905079505,-1.1777601303247014,-2.2957729233448507,-3.7335437583897946,34.04324474256191,0.27000045776367365,0.07245548708342575,1.1334999084472646,0.03469145151567421,2.232308365378855,0.5840956799814689,1.6829041369130602,-2.0660643596801744,91.54226200134926,30.806526779089936,0.5494042284657952,5,-1.0749995708465558,-1.0749995708465558,-2.5674999952316275,-3.3050000667572013,2.230000019073489,4,0.30318467089397516,5.272720179290554,7.880000114440918,-1.318182901903667,7.519999980926514,-1.6849314889533793,7.0999999046325675,0.30318467089397516
565,2003-05-05,8.159999847412111,8.470000267028809,7.789999961853027,7.989999771118164,400800.0,0.03949043905040073,-1.3859672605105005,-1.7000023841880523,67.49999523162842,52.223398213842984,-1.4787844850926541,-1.4345064096621947,-2.5382836824771946,-3.9934221394427896,33.062635229019214,0.6800003051757812,0.07403547302115321,1.3629998683929463,0.09298786601140563,2.633011870774487,0.7279938672021764,1.9980058695837162,-2.197179109434816,85.2380779378841,25.219977197491076,0.6350060011907702,5,-1.159999608993532,-1.159999608993532,-2.8600000143051165,-3.615000009536745,2.7300004959106428,0,0.2622549489386865,1.249992549456688,7.8499999046325675,5.272720179290554,7.880000114440918,-1.318182901903667,7.519999980926514,0.2622549489386865
566,2003-05-06,8.159999847412111,8.470000267028809,8.050000190734862,8.090000152587889,635400.0,0.0,-4.600015258827759,0.4117627259365805,66.7519160376421,55.6329915143094,-1.3091963194821767,-1.384185874348491,-2.462955424619837,-3.944228775736801,31.90673222744379,0.4200000762939471,0.0574319717547489,1.2859998703002944,-0.11845015679939408,2.690449897399983,0.5837748567504502,1.9882248838501386,-1.946461156529665,76.51512278013378,19.581316798125435,0.7022250135498441,5,-1.159999608993532,-1.159999608993532,-2.8600000143051165,-3.615000009536745,2.840000152587889,1,0.2622549489386865,-1.3859672605105005,8.159999847412111,1.249992549456688,7.8499999046325675,5.272720179290554,7.880000114440918,0.2622549489386865
567,2003-05-07,7.789999961853027,8.159999847412111,7.75,8.149999618530272,341600.0,-0.045343124078173425,1.1578932838761118,-5.142874659400259,63.65853391893581,59.38791168115117,-0.7622573983305081,-0.9702060457654973,-2.0297226025934423,-3.5316374522020713,30.373346439441807,0.40999984741211115,0.11843582952169207,0.8564999818801882,-0.5989763806510862,2.3119763444114625,0.12876180061455145,1.5842381631458249,-1.350815113355945,46.87498486601064,-9.76476174307615,0.7277381812656372,5,-0.5749998092651367,-0.7899997234344482,-2.4900001287460327,-3.245000123977661,3.020000457763672,2,0.311938423244581,-4.600015258827759,8.159999847412111,-1.3859672605105005,8.159999847412111,1.249992549456688,7.8499999046325675,0.311938423244581
568,2003-05-08,7.78000020980835,7.989999771118164,7.5,7.800000190734862,280700.0,-0.0012836652238312762,1.4500041127293144,0.05555555555555336,61.92893456305678,61.67274275197183,-0.4850253525720074,-0.933232793697127,-1.9604604637325167,-3.4810670873927467,28.390442921148896,0.48999977111816406,0.18674259984717256,0.7990002155303957,-0.7035015367585657,2.301501967819357,0.047749339385914524,1.5502510916748768,-1.137733819458095,28.86599306472497,-23.218083327970948,0.7512508761444808,5,-0.5399999618530273,-0.7799999713897705,-2.480000376701355,-3.2350003719329834,3.9699997901916504,3,0.21979428215875818,1.1578932838761118,7.789999961853027,-4.600015258827759,8.159999847412111,-1.3859672605105005,8.159999847412111,0.21979428215875818
569,2003-05-09,8.010000228881836,8.380000114440918,7.8400001525878915,7.860000133514403,199700.0,0.02956298365950194,-4.684208412910783,-7.500011920940701,75.42373178152019,64.8196626965844,-0.4679442333330126,-1.1181758879949921,-2.1314945470676143,-3.6716212617732333,26.55546936820462,0.5999999046325684,0.3200958486659342,0.9640002250671387,-0.6003446138213135,2.5283450639555918,0.18182780562291256,1.7461726445113648,-1.1849604508637261,52.57732870981665,-5.677129229904281,0.7821724194442266,5,-0.5900001525878906,-1.0099999904632568,-2.3050003051757812,-3.1600003242492676,3.8899993896484375,4,0.20848939183202364,1.4500041127293144,7.78000020980835,1.1578932838761118,7.789999961853027,-4.600015258827759,8.159999847412111,0.20848939183202364
570,2003-05-12,8.699999809265138,8.789999961853027,7.949999809265138,8.0,455600.0,0.08614226724930107,-1.0999998807907414,4.666662428116829,79.6208579002438,67.2890414128658,-0.9015974359027501,-1.7365409904051585,-2.7510379264340816,-4.321754008739106,25.932563277440256,0.8400001525878897,0.5419711100759041,1.5519998073577899,-0.16495707371895385,3.2689566884345345,0.693521366819418,2.4104782478961617,-1.710463982345959,93.02324377912325,29.800197707656217,0.8584784405383723,5,-0.729999780654909,-1.53999972343445,-2.8999998569488543,-3.7749998569488543,3.1100006103515607,0,0.15862070628682945,-4.684208412910783,8.010000228881836,1.4500041127293144,7.78000020980835,1.1578932838761118,7.789999961853027,0.15862070628682945
571,2003-05-13,8.720000267028809,8.75,8.399999618530272,8.560000419616701,397000.0,0.0022989032416265154,2.181831580590082,0.2285712728694538,80.66825938620924,69.6228629132286,-0.7460944187091654,-1.6887577945157144,-2.700831395297749,-4.298971521601235,25.27599456751298,0.35000038146972834,0.7297071606064707,1.4740002632141112,-0.3688396748170035,3.3168402012452267,0.5525802941985543,2.395420232229669,-1.514408743917567,94.57366690742631,25.332026748470184,0.9214199690155577,5,-0.7300002574920654,-1.5600001811981201,-2.915000319480896,-3.7950003147125244,2.939999580383301,1,0.2488532121379552,-1.0999998807907414,8.699999809265138,-4.684208412910783,8.010000228881836,1.4500041127293144,7.78000020980835,0.2488532121379552
572,2003-05-14,8.659999847412111,8.789999961853027,8.550000190734862,8.75,297400.0,-0.006880781855427842,1.8235254518731485,-0.5625014901175356,87.79220206598038,72.1159598073558,-0.5670058904718527,-1.5665203639330514,-2.566005134032814,-4.192430271178747,24.486617864740616,0.23999977111816584,0.8928400561292786,1.3234998464584367,-0.612858913048159,3.259858605965033,0.3553204667051393,2.291679226211735,-1.2642793116518556,89.9224714507606,13.377101620467002,0.9681793797532983,5,-0.5149998664855975,-1.4999997615814227,-2.759999871253969,-3.734999895095827,3.090000152587889,2,0.2702078745748657,2.181831580590082,8.720000267028809,-1.0999998807907414,8.699999809265138,-4.684208412910783,8.010000228881836,0.2702078745748657
573,2003-05-15,8.84000015258789,8.84000015258789,8.560000419616701,8.800000190734863,323000.0,0.020785255005468573,12.999999999999911,-0.4444432670707501,87.15846546019074,74.50032181615637,-0.6666107057551898,-1.660762334114371,-2.6607752668653593,-4.321975490824599,23.524264870053273,0.27999973297118963,0.9863790512611494,1.3950001478195189,-0.6254688157758164,3.415469111414854,0.3847656660218508,2.405234629617187,-1.2769660856965022,100.0,18.464130360370035,1.0102344817976676,5,-0.6700000762939453,-1.6549999713897705,-2.8400001525878906,-3.9150002002716064,2.6599998474121094,3,0.222850705093268,1.8235254518731485,8.659999847412111,2.181831580590082,8.720000267028809,-1.0999998807907414,8.699999809265138,0.222850705093268
574,2003-05-16,8.430000305175781,8.84000015258789,8.420000076293945,8.779999732971191,365700.0,-0.0463800724360941,-1.2702713848644107,-8.749994039529838,76.40750677095889,75.49004532052643,-0.18515692155811614,-1.1863614373482072,-2.1708088796470744,-3.865787527024507,22.408227933006508,0.4200000762939453,1.0361883234961144,0.9055002927780151,-1.1397095769033516,2.950710162459382,-0.11710464206266735,1.9281052276186985,-0.688190986286882,53.93261918513379,-25.711131136135876,1.0226049348406832,5,-0.26000022888183594,-1.2450001239776611,-2.4300003051757812,-3.505000352859497,3.049999237060547,4,0.39383150351558505,12.999999999999911,8.84000015258789,1.8235254518731485,8.659999847412111,2.181831580590082,8.720000267028809,0.39383150351558505
575,2003-05-19,7.980000019073486,8.510000228881836,7.96999979019165,8.380000114440918,243800.0,-0.05338081492428981,-1.5714272739142034,1.1428592837621696,62.42937693294109,75.00976319778188,0.2644332359938826,-0.6292185349355766,-1.650225179821394,-3.3701502300155175,22.650925157856204,0.5400004386901855,1.0224407479144721,0.3670000076293949,-1.5899913071781135,2.3239913224369024,-0.6114956497743584,1.345495665033149,-0.08444398346672788,1.149451116812449,-74.44898870937229,0.9784956574037539,5,0.19000005722045898,-0.7949998378753662,-1.9249999523162842,-3.024999976158142,3.3899998664855957,0,0.4912280188079394,-1.2702713848644107,8.430000305175781,12.999999999999911,8.84000015258789,1.8235254518731485,8.659999847412111,0.4912280188079394
576,2003-05-20,7.889999866485597,8.069999694824219,7.25,7.989999771118164,400600.0,-0.011278214583054447,5.307695975673946,0.24999970197684496,55.76323631210395,74.13250790813389,0.34878461739925637,-0.4280631167702529,-1.4898769038652793,-3.2337747403945736,23.381897679726944,0.8199996948242188,1.0086622473797453,0.1924998521804815,-1.6502084303135254,2.0352081346744892,-0.7288542890665228,1.1138539934274858,0.950000286102294,40.251560067081144,-31.72467483248083,0.9213541412470039,5,0.15500020980834872,-0.7049996852874765,-1.7874997854232797,-2.8899998664855966,3.8499999046325675,1,0.4968315107053569,-1.5714272739142034,7.980000019073486,-1.2702713848644107,8.430000305175781,12.999999999999911,8.84000015258789,0.4968315107053569
577,2003-05-21,8.890000343322754,9.1899995803833,6.800000190734862,6.800000190734862,1393300.0,0.1267427748744161,-1.2870805886679761,-20.900021457692777,63.11688154056248,74.26450201674562,-0.5350364372580323,-1.2777768977722017,-2.4093601563313953,-4.181912471303784,24.717403504872802,2.3899993896484384,0.9839088995425698,1.0555003166198729,-0.7085200070440703,2.819520640283816,0.17349015478790086,1.9375104784518449,-1.640000343322754,87.44772746135823,18.230766210071124,0.8820101618319718,5,-0.8950004577636719,-1.5300004482269287,-2.7375004291534424,-3.880000352859497,2.979999542236328,2,0.31158598392742376,5.307695975673946,7.889999866485597,-1.5714272739142034,7.980000019073486,-1.2702713848644107,8.430000305175781,0.31158598392742376
578,2003-05-22,9.079999923706056,9.34000015258789,8.710000038146973,8.949999809265137,326400.0,0.021372280432588653,-1.0655753082636708,0.06220100715301398,65.33665589284416,73.14371580689274,-0.5824938728964106,-1.2706571130312607,-2.516264125489209,-4.318896960633133,26.074054889611997,0.630000114440918,0.9709862174899797,1.0789999008178732,-0.47240565839126525,2.6304054600270117,0.3032971212133031,1.8547026804224425,-2.279999732971194,89.76377036273048,22.405385476390805,0.7757027796045692,5,-1.0099997520446795,-1.6449997425079363,-2.8199999332427996,-4.029999971389772,3.52000045776367,3,0.2940528743092947,-1.2870805886679761,8.890000343322754,5.307695975673946,7.889999866485597,-1.5714272739142034,7.980000019073486,0.2940528743092947
579,2003-05-23,9.079999923706056,9.149999618530273,8.800000190734863,9.050000190734863,195200.0,0.0,3.1176615785074357,0.2307669735539114,62.43243089986629,71.23389058462857,-0.46349414451449356,-1.0936007003303008,-2.4369357118141846,-4.264864635899125,27.768688996925185,0.34999942779541016,1.002162538199685,0.9309998989105246,-0.41616714824554535,2.2781669460665945,0.2574163753324896,1.6045834224885596,-2.279999732971194,89.76377036273048,23.648076157153668,0.6735835235780347,5,-1.0099997520446795,-1.6449997425079363,-2.824999928474428,-4.024999976158144,3.960000038146971,4,0.26651983443037364,-1.0655753082636708,9.079999923706056,-1.2870805886679761,8.890000343322754,5.307695975673946,7.889999866485597,0.26651983443037364
580,2003-05-27,9.279999732971193,9.289999961853027,8.699999809265138,9.149999618530273,505700.0,0.02202641089709445,6.866638692326742,4.333375719235585,64.35897078504746,69.42174740672172,-0.6398566229945537,-1.129406110269965,-2.559772703584863,-4.406086825292855,29.618591885347655,0.5900001525878888,1.058069099567862,0.9899997234344493,-0.19316285137439237,2.173162298243291,0.3984184360300276,1.5815810108388701,-2.3783995437622094,97.63777871977113,31.481057289246436,0.5915812874044211,5,-1.2099995613098162,-1.844999551773073,-3.0249997377395648,-4.224999785423281,4.320000648498533,1,0.23706895178549292,3.1176615785074357,9.079999923706056,-1.0655753082636708,9.079999923706056,-1.2870805886679761,8.890000343322754,0.23706895178549292
581,2003-05-28,9.649999618530273,10.09000015258789,8.8100004196167,9.399999618530273,1020500.0,0.0398706784704419,1.265484111632115,1.9230752301653995,73.84614594589443,67.87218561560105,-0.9656067803108108,-1.3687476199001658,-2.850587972726272,-4.714081823685379,30.48600145442067,1.2799997329711914,1.0603994869547808,1.2324996232986454,0.039734262133251264,2.4252649844640404,0.6361169427159474,1.8288823038813424,-2.650863430786133,86.62612342980711,17.28557510642645,0.5963826805826974,5,-1.2049994468688965,-1.8399994373321533,-3.3924996852874756,-4.594999670982361,4.150000572204592,2,0.1782383766861506,6.866638692326742,9.279999732971193,3.1176615785074357,9.079999923706056,-1.0655753082636708,9.079999923706056,0.1782383766861506
582,2003-05-29,10.609999656677246,11.399999618530273,9.479999542236328,9.550000190734863,1332300.0,0.09948187317060064,-2.1999980926525797,4.239997863769531,79.1752468664185,66.98516132740414,-1.810280743243574,-2.1980798577010425,-3.723773557339391,-5.604268422066366,31.235508482108575,1.9200000762939453,0.9952918476713979,2.0379996776580818,0.5667368958606822,3.5092624594554813,1.302368286759382,2.7736310685567815,-3.425411631042481,70.74074008664306,-3.5659157822974947,0.7356313908986997,5,-1.5099997520446777,-2.1449997425079346,-4.40999972820282,-5.449999690055847,3.4900007247924805,3,0.10650331300715643,1.265484111632115,9.649999618530273,6.866638692326742,9.279999732971193,3.1176615785074357,9.079999923706056,0.10650331300715643
583,2003-05-30,10.130000114440918,10.649999618530273,10.0600004196167,10.550000190734863,927400.0,-0.045240297621899295,-1.1071420056471197,-0.39622668669983535,70.78431104889583,66.36036180273045,-1.2606187689207395,-1.6241438374874235,-3.1555892097620983,-5.060050623525565,31.677292551740944,0.5899991989135742,0.9141136363196276,1.445500135421753,-0.14243416864378133,3.033434439487287,0.6515329833889858,2.23946728745452,-2.608179161374512,52.96297800720904,-23.097063894292553,0.7939671520327672,5,-1.0300002098083496,-1.6650002002716064,-3.9300001859664917,-4.880000114440918,3.239999771118164,4,0.17176700409289136,-2.1999980926525797,10.609999656677246,1.265484111632115,9.649999618530273,6.866638692326742,9.279999732971193,0.17176700409289136
584,2003-06-02,10.229999542236328,10.850000381469727,10.0,10.170000076293944,760600.0,0.009871611714283635,-3.250005960470162,-0.14285584534130605,66.96230216545382,66.86402016189854,-1.2051738718928373,-1.6197425211750556,-3.166680295113375,-5.097472434636683,31.980449493728436,0.8500003814697266,0.8196263044412095,1.4264995813369747,-0.25223750936932277,3.1052366720432723,0.5871310359838269,2.2658681266901235,-2.397924295932812,56.666660779787726,-16.535167531372473,0.8393685453531485,6,-1.1299996376037598,-1.549999713897705,-4.122499585151672,-4.979999542236328,3.6200008392333984,0,0.231671646655353,-1.1071420056471197,10.130000114440918,-2.1999980926525797,10.609999656677246,1.265484111632115,9.649999618530273,0.231671646655353
585,2003-06-03,10.300000190734863,10.649999618530273,10.029999732971193,10.15999984741211,467000.0,0.006842683443877506,-2.09999499321702,2.3333598245222946,67.32455897272555,68.1486115686343,-1.0185896695772847,-1.6034069348656406,-3.1470603635158865,-5.103533773100862,31.68858219537416,0.6199998855590803,0.7258376983144146,1.3895002126693718,-0.38652088796425943,3.165521313303004,0.5014896623525562,2.2775107629861875,-2.1824909946532074,57.528966485517586,-12.433712633517402,0.888010550316816,6,-1.200000286102295,-1.5950002670288086,-4.1925002336502075,-5.050000190734863,3.1999998092651367,1,0.26601939032805744,-3.250005960470162,10.229999542236328,-1.1071420056471197,10.130000114440918,-2.1999980926525797,10.609999656677246,0.26601939032805744
586,2003-06-04,10.300000190734863,10.729999542236328,10.25,10.399999618530273,512000.0,0.0,-3.8,-0.7142798754776875,68.22222603691948,68.7158720682295,-0.7160840272165689,-1.512404982647972,-3.049789180936842,-5.039903366572303,31.401645757981473,0.4799995422363281,0.7129012622226849,1.2825001955032356,-0.559762276992096,3.124762667998568,0.3613689592555698,2.2036314317509014,-1.9198917608573183,42.708365412220736,-23.707982665084707,0.9211312362476662,6,-0.2500004768371582,-1.4150004386901855,-4.180000185966492,-5.050000190734863,3.0799999237060547,2,0.320388362099576,-2.09999499321702,10.300000190734863,-3.250005960470162,10.229999542236328,-1.1071420056471197,10.130000114440918,0.320388362099576
587,2003-06-05,10.220000267028807,10.609999656677246,10.010000228881836,10.40999984741211,516700.0,-0.007766982740254558,1.0338991269827158,1.9000066757584315,65.68182084186039,68.75422372923131,-0.47783265853311185,-1.308087615942446,-2.881113542164215,-4.898487317367916,31.812544717865382,0.5999994277954102,0.8103377128487192,1.08100025653839,-0.7408078580902444,2.9028083711670254,0.17009619922407282,1.9919043138527073,-1.598300542059043,25.882372740634153,-34.78693740362385,0.9109040573143176,6,-0.17000055313110174,-1.1200003623962385,-3.887500286102293,-4.795000314712523,2.9600000381469727,3,0.3502935254567119,-3.8,10.300000190734863,-2.09999499321702,10.300000190734863,-3.250005960470162,10.229999542236328,0.3502935254567119
588,2003-06-06,9.489999771118164,10.380000114440918,9.34000015258789,10.100000381469727,645400.0,-0.07142861808582623,-1.285714585141123,3.2105366186649236,61.22880726667461,68.62048776998779,0.3536304773766705,-0.4673721111883751,-2.0855330313468254,-4.111171118598923,32.458665657156615,1.0399999618530273,0.9444505996667765,0.26549978256225515,-1.4448583381232076,1.975857903247718,-0.5896792777804762,1.1206788429049865,-0.6460360546635595,9.933748065809834,-49.4566731668354,0.8551790603427314,6,0.559999942779541,-0.3899998664855957,-2.9974998235702515,-3.869999885559082,3.9800004959106428,4,0.4857745755043772,1.0338991269827158,10.220000267028807,-3.8,10.300000190734863,-2.09999499321702,10.300000190734863,0.4857745755043772
589,2003-06-09,9.68000030517578,10.079999923706056,9.25,9.329999923706056,378300.0,0.020021131574297968,-2.254900200832508,-0.573770543062255,69.0582969709404,69.14263512397588,0.28797399599757334,-0.5542628805861387,-2.2067159964380743,-4.242967582300757,32.47983303634204,0.8299999237060565,0.9804522068304315,0.37200031280517365,-1.2494557670113409,1.9934563926216882,-0.4387277271030836,1.182728352713431,-0.6315537165551213,29.05408366046079,-36.14593885452528,0.810728039908257,6,0.42499971389770685,-0.5800004005432111,-2.982500195503233,-3.8650002479553205,3.3199996948242205,0,0.3811982917407868,-1.285714585141123,9.489999771118164,1.0338991269827158,10.220000267028807,-3.8,10.300000190734863,0.3811982917407868
590,2003-06-10,10.079999923706056,10.380000114440918,9.399999618530273,9.6899995803833,327000.0,0.04132227333881411,-1.0206190229461842,1.1142854807330913,72.95597553435502,69.0437273004715,0.014961727102280165,-0.891271367993971,-2.533120661906578,-4.580089868304758,32.067517267491084,0.9800004959106445,1.005082944280737,0.7029999256134047,-0.9269447808887907,2.3329446321156,-0.11197242763769388,1.5179722788645034,-0.8434290926926291,56.08109327195461,-11.767685025828378,0.814972353251098,6,0.24499988555908025,-0.9800000190734881,-3.304999589920045,-4.19499969482422,1.0299997329711896,1,0.37400798475180697,-2.254900200832508,9.68000030517578,-1.285714585141123,9.489999771118164,1.0338991269827158,10.220000267028807,0.37400798475180697
591,2003-06-11,10.890000343322754,11.09000015258789,9.850000381469727,10.0,281600.0,0.08035718509399437,-1.0840339636401521,2.2820501534436066,71.83406149908443,68.22804003743438,-0.6712344545599258,-1.6130681468341592,-3.2560174530825616,-5.3234612127212815,31.86685392670624,1.239999771118164,1.0772910649686693,1.404500341415405,-0.3270335192928684,3.136034202123679,0.5387334110612674,2.2702672717695425,-1.640000343322754,89.13044605002644,22.779268748069185,0.865766930354137,6,-0.7200002670288086,-1.7900004386901855,-3.890000104904175,-4.78000020980835,0.46000003814697266,2,0.23966938240526114,-1.0206190229461842,10.079999923706056,-2.254900200832508,9.68000030517578,-1.285714585141123,9.489999771118164,0.23966938240526114
592,2003-06-12,11.0,11.25,10.75,10.979999542236328,210300.0,0.01010097825613876,-1.0833353201567206,0.022472415784696855,71.33333418104382,68.28904260767305,-0.8047196305727713,-1.6219294959945927,-3.2742274853656177,-5.364877034690107,31.65014803012686,0.5,1.135407743408825,1.3974999904632561,-0.41357557712210813,3.2085755580486204,0.4919622066705749,2.3030377742559374,-1.6000003814697266,87.5,23.11438423175828,0.9055377837926821,6,-0.75,-1.9000000953674316,-3.999999761581421,-4.889999866485596,0.22000026702880682,3,0.2163636467673562,-1.0840339636401521,10.890000343322754,-1.0206190229461842,10.079999923706056,-2.254900200832508,9.68000030517578,0.2163636467673562
593,2003-06-13,10.8100004196167,11.140000343322754,10.75,11.020000457763672,114300.0,-0.017272689125754637,-1.363632160124382,-10.499761586877742,68.44350373874933,68.45362056026144,-0.5678317309637588,-1.34577368272031,-3.014030612104646,-5.105903824578885,31.353603870185488,0.3900003433227539,1.1229577746060802,1.109000396728515,-0.7413242425279893,2.959325035985019,0.1838380771002619,2.034162716356768,-1.2500008010864256,78.00002098083496,16.12956541370903,0.9251623196282523,6,-0.5600004196166992,-1.7100005149841309,-3.7025002241134644,-4.700000286102295,0.7799997329711914,4,0.21924142401125968,-1.0833353201567206,11.0,-1.0840339636401521,10.890000343322754,-1.0206190229461842,10.079999923706056,0.21924142401125968
594,2003-06-16,11.75,12.06999969482422,10.649999618530273,10.75,521200.0,0.08695647954624519,-1.3666652891379774,-4.761903896894201,72.74401990808545,69.05578288641254,-1.41874048287543,-2.133689629332892,-3.870817948439332,-5.9710828322895635,31.72160820047355,1.420000076293947,1.0018339773960854,1.8829999923706051,-0.07951299173052462,3.845512976471735,0.9017435003200411,2.864256484421169,-2.0428003814697266,88.01499304567844,29.40196420014985,0.9812564920505648,6,-1.0900001525878906,-2.315000057220459,-4.629999756813049,-5.639999866485596,0.5500001907348651,0,0.1463830014492602,-1.363632160124382,10.8100004196167,-1.0833353201567206,11.0,-1.0840339636401521,10.890000343322754,0.1463830014492602
595,2003-06-17,11.899999618530273,11.90999984741211,11.359999656677244,11.829999923706055,284700.0,0.012765924981299914,11.222205738990418,0.06999969482421875,71.59309400557927,69.43032377181919,-1.4727921513551632,-2.081684019743525,-3.9312452555904525,-6.044789715786688,33.33906681187412,0.5500001907348651,0.9642396098289829,1.8369996309280392,-0.11497213217458224,3.7889713940306606,0.8610137493767294,2.812985512479349,-1.9565199923706054,92.34233653716444,35.733075838413264,0.9759858815513103,6,-1.239999771118164,-2.4649996757507324,-4.689999461174011,-5.614999532699585,0.7300004959106445,1,0.09243700980938208,-1.3666652891379774,11.75,-1.363632160124382,10.8100004196167,-1.0833353201567206,11.0,0.09243700980938208
596,2003-06-18,11.8100004196167,12.029999732971193,11.350000381469727,12.010000228881836,348200.0,-0.007562958134337272,4.666689184087796,-2.8571525885558584,63.82489917197304,69.2239991418317,-1.2807596783605142,-1.773899231461888,-3.7531294014681365,-5.8747338107009925,36.525848469489915,0.6799993515014666,0.9575566779090838,1.5510004043579109,-0.2647309196702299,3.3667317283860516,0.6431347423438414,2.4588660663719804,-1.653868786590575,81.69019287054601,25.758560524182762,0.9078656620140703,6,-1.1500005722045898,-2.375000476837158,-4.24500036239624,-5.365000486373901,2.0199995040893555,2,-0.059271866051480826,11.222205738990418,11.899999618530273,-1.3666652891379774,11.75,-1.363632160124382,10.8100004196167,-0.059271866051480826
597,2003-06-19,11.65999984741211,11.899999618530273,11.5,11.75,333200.0,-0.012701148761640635,1.0512833052936343,0.4500011920940324,69.07730685178257,70.09605465128814,-1.011370503296094,-1.4817047464902302,-3.5142936614562217,-5.6434586561616245,38.26593262566488,0.39999961853027344,0.9430182585131579,1.2624998569488532,-0.5360479028501501,3.0610476167478566,0.36322597704935156,2.161773736848355,-1.3124814082061746,71.12677286031081,14.207442254302471,0.8992738798995017,6,-1.0,-2.2249999046325684,-4.0849997997283936,-5.2149999141693115,2.6400003433227557,3,-0.026586575471627127,4.666689184087796,11.8100004196167,11.222205738990418,11.899999618530273,-1.3666652891379774,11.75,-0.026586575471627127
598,2003-06-20,11.75,11.979999542236328,11.5,11.949999809265135,154900.0,0.007718709585392114,2.69231446397852,2.222216335353687,69.0000057220459,70.08957784585542,-0.8348719614739135,-1.434991819736,-3.5199959703489334,-5.654987222821443,39.935002121192255,0.4799995422363281,0.9310282889939163,1.2190000057220463,-0.5640890666371217,3.002089078081214,0.3274554695424623,2.11054454190163,-1.2302334352322362,77.46481143442003,19.666127452116427,0.8915445361795843,6,-1.015000343322754,-2.315000057220459,-4.097499966621399,-5.305000066757202,1.510000228881836,4,-0.04510636025286752,1.0512833052936343,11.65999984741211,4.666689184087796,11.8100004196167,11.222205738990418,11.899999618530273,-0.04510636025286752
599,2003-06-23,11.5,11.979999542236328,11.25,11.979999542236328,316600.0,-0.021276595744680882,2.0416676600783603,2.4000000000000212,64.35406693106418,69.13381022326756,-0.3347587697326624,-1.048134026515008,-3.182996562728393,-5.326374358983598,41.4908737370842,0.7299995422363281,0.9401966710194465,0.8480000019073479,-0.8467548369173219,2.5427548407320177,0.000622582495012125,1.6953774213196837,-0.82521012222659,32.05129302386992,-24.716500889670208,0.847377419412335,6,-0.5399999618530273,-2.065000057220459,-3.8224998712539673,-5.0299999713897705,2.050000190734865,0,0.007826100225033938,2.69231446397852,11.75,1.0512833052936343,11.65999984741211,4.666689184087796,11.8100004196167,0.007826100225033938
600,2003-06-24,11.479999542236328,11.75,11.479999542236328,11.5,264200.0,-0.001739170240319332,-25.99942780850658,0.041667660078360313,64.04761196534346,68.268649163963,-0.10648167215346938,-0.9010622753843904,-3.072823462886049,-5.2269195744130865,42.948347073693476,0.2700004577636719,1.0337076099471574,0.7179995536804196,-0.8849004423621949,2.320899549723034,-0.08345044434088678,1.519449551701726,-0.6656886827578372,29.487130894289987,-27.85868529479865,0.801449998021307,6,-0.11999988555908203,-2.044999599456787,-3.8024994134902954,-5.009999513626099,1.5200004577636719,1,0.07142863076619932,2.0416676600783603,11.5,2.69231446397852,11.75,1.0512833052936343,11.65999984741211,0.07142863076619932
601,2003-06-25,11.369999885559082,11.510000228881836,11.260000228881836,11.399999618530273,204800.0,-0.00958185200901307,-1.0000076294236353,1.4999523173755485,63.59337757661188,67.40865398569278,0.08802281242615884,-0.6910268622102933,-2.8752940096176296,-5.040013010241988,43.392383274415266,0.25,1.0844916265275764,0.5219998836517341,-1.0128115323743163,2.0568112996777845,-0.24540582436129021,1.2894055916647584,-0.43012014254601816,16.43835079560003,-43.03312804535393,0.767405708013025,6,-0.010000228881835938,-1.934999942779541,-3.6924997568130493,-4.789999723434448,1.0900001525878906,2,0.11081796319823622,-25.99942780850658,11.479999542236328,2.0416676600783603,11.5,2.69231446397852,11.75,0.11081796319823622
602,2003-06-26,11.739999771118164,11.75,10.68000030517578,11.529999732971193,422300.0,0.03254176686747501,8.304325111019907,-7.000063578853614,79.0697754650827,68.58935084417426,-0.18547376794584558,-1.0245590307637968,-3.1545613952420286,-5.330173682908322,42.35901579624341,1.0699996948242205,1.0951991721612746,0.8354997634887695,-0.7449394362368302,2.4159389632143693,0.04528016362596965,1.6257193633515694,0.32999992370605646,81.53846831011748,15.148084950950462,0.7902195998627998,6,-0.38000011444091797,-2.304999828338623,-4.124999642372131,-5.064999580383301,0.10000038146972656,3,0.1780238665531788,-1.0000076294236353,11.369999885559082,-25.99942780850658,11.479999542236328,2.0416676600783603,11.5,0.1780238665531788
603,2003-06-27,11.869999885559082,12.0600004196167,11.5,11.5,593400.0,0.011073263796881339,-2.0270302314851807,1.761903896894216,78.74016319601671,69.25558898727773,-0.16684615927082547,-1.0725069345291764,-3.18464486919909,-5.377171383325414,41.39877272411552,0.5600004196166992,1.0669691307007856,0.8784998893737797,-0.7139463105732915,2.470946089320851,0.08227678940024497,1.6747229893473143,-1.1899995803833026,86.2318464999119,14.494135571674818,0.7962230999735351,6,-0.4999995231628418,-1.4850001335144025,-4.192499995231628,-4.945000171661377,0.07999992370605291,4,0.2047178035892061,8.304325111019907,11.739999771118164,-1.0000076294236353,11.369999885559082,-25.99942780850658,11.479999542236328,0.2047178035892061
604,2003-06-30,12.600000381469727,12.6899995803833,11.850000381469727,11.880000114440918,746800.0,0.061499621141425154,-1.1538448371356016,1.9459472695264877,80.43479262418039,70.23799994490008,-0.853331180076486,-1.7031716330967637,-3.809666439449927,-6.022754335550967,40.47798332740038,0.8399991989135742,1.0579004669542798,1.4900003433227536,-0.21275276007650845,3.1927534467220156,0.6386237916231217,2.3413768950223854,-1.920000076293947,95.5224263001646,20.903547106885995,0.8513765516996312,6,-0.9150004386901855,-1.9050006866455078,-4.847500205039978,-5.580000400543213,-1.430000305175783,0,0.05238093868494986,-2.0270302314851807,11.869999885559082,8.304325111019907,11.739999771118164,-1.0000076294236353,11.369999885559082,0.05238093868494986
605,2003-07-01,13.039999961853027,13.06999969482422,12.1899995803833,13.039999961853027,348300.0,0.03492060056048807,28.33359824522196,0.0,78.51459476414891,71.87018834403074,-1.2456044670035062,-2.03152986159426,-4.117099928590848,-6.3792319024282405,39.630034145272155,0.8800001144409197,1.0938353261971265,1.7929999351501458,-0.06882817825183984,3.6548280485521314,0.8620858784491539,2.7239139918511377,-2.2795996856689467,98.744780726676,24.889073651297963,0.9309140567009928,7,-1.1649999618530273,-2.155000209808348,-5.287499785423279,-6.019999980926514,-1.989999771118164,1,0.039110447114553804,-1.1538448371356016,12.600000381469727,-2.0270302314851807,11.869999885559082,8.304325111019907,11.739999771118164,0.039110447114553804
606,2003-07-02,13.600000381469727,13.720000267028807,12.890000343322756,13.109999656677244,526600.0,0.04294481758089841,1.2739708489393986,100.0,80.80569673603782,73.17334277561466,-1.7042067620083223,-2.4576303947783433,-4.534971390945341,-6.850807644765974,38.86183593494279,0.8299999237060511,1.0336725827311941,2.188000345230103,0.10747811546619701,4.268522574994009,1.1477392303481508,3.228261460112055,-2.701024140167238,96.05263529391841,22.934611686932953,1.0402611148819525,7,-1.4000000953674334,-2.3350000381469727,-5.847500205039978,-6.580000400543213,-2.4700002670288086,2,-0.04411767387060073,28.33359824522196,13.039999961853027,-1.1538448371356016,12.600000381469727,-2.0270302314851807,11.869999885559082,-0.04411767387060073
607,2003-07-03,13.800000190734865,14.010000228881836,13.5,13.600000381469727,282300.0,0.014705867915830506,-1.5499974966085006,0.4081622723105959,85.34279071738862,74.98920777509717,-1.7530792554018078,-2.504058271313431,-4.5859759496501535,-6.960322082829898,38.66845217918157,0.5100002288818359,0.983236267529195,2.209000158309939,-0.04822598622453178,4.46622630284441,1.0803870860427036,3.3376132305771744,-2.6753420273742705,91.63346537858594,18.34261787194336,1.1286130722672356,7,-1.4549999237060565,-2.170000076293947,-5.6725000143051165,-6.305000066757204,-2.529999732971193,3,-0.09710145899038103,1.2739708489393986,13.600000381469727,28.33359824522196,13.039999961853027,-1.1538448371356016,12.600000381469727,-0.09710145899038103
608,2003-07-07,14.100000381469727,14.770000457763672,14.0,14.699999809265135,576500.0,0.02173914395568466,1.0810802799675752,-2.9999999999999645,82.72980893574201,77.03095688672805,-1.8826575036448538,-2.572894222533769,-4.71752773058093,-7.166215758713228,39.98955809957199,0.9700002670288068,1.0169872188771976,2.2785003185272217,-0.01656795212714357,4.573568589181587,1.130966183200039,3.4260344538544043,-2.6868080115570088,77.05479250725543,5.394027523909784,1.1475341353271828,7,-1.375,-2.0900001525878906,-5.317500472068787,-5.915000677108765,-2.700000762939453,0,-0.16028369983960689,-1.5499974966085006,13.800000190734865,1.2739708489393986,13.600000381469727,28.33359824522196,13.039999961853027,-0.16028369983960689
609,2003-07-08,13.369999885559082,14.100000381469727,13.289999961853027,14.100000381469727,595000.0,-0.05177308341565823,1.2191777242733464,1.2166686534900575,67.62589812885486,77.42854423822932,-0.9605098235191196,-1.6361608045290126,-3.836016480220099,-6.344919263292053,41.09903306469155,0.8100004196166992,1.0314243415254758,1.363999843597412,-0.795477816737101,3.5234775039319253,0.28426101343015553,2.4437386737646687,-1.5539905451042504,45.736430383461965,-22.345414923618932,1.0797388301672568,7,-0.6449995040893555,-1.359999656677246,-4.587499976158142,-5.18500018119812,-1.5299997329711914,1,-0.10620793481290058,1.0810802799675752,14.100000381469727,-1.5499974966085006,13.800000190734865,1.2739708489393986,13.600000381469727,-0.10620793481290058
610,2003-07-09,13.850000381469727,13.949999809265135,12.5,13.34000015258789,534800.0,0.035901308901961304,3.0845117718485877,-0.6986299759230059,72.36840921976723,78.40354775413546,-1.194595931855071,-1.9175548274932481,-4.166765648530092,-6.730544410546067,41.52393979696626,1.449999809265135,1.0591490501296565,1.6555003166198734,-0.45368253887336607,3.764683172113113,0.6009088888732546,2.7100917443664923,-1.6795121069378336,59.47137045072236,-6.6045283663412135,1.0545914277466195,7,-1.125,-1.8400001525878906,-4.960000514984131,-5.665000677108765,-2.460000038146971,2,-0.19350182175889497,1.2191777242733464,13.369999885559082,1.0810802799675752,14.100000381469727,-1.5499974966085006,13.800000190734865,-0.19350182175889497
611,2003-07-10,13.5,14.300000190734865,12.899999618530273,14.300000190734865,292300.0,-0.025270784969652516,2.5000005960462945,-1.5686271209894307,69.32772402120202,77.32109759370428,-0.5706956799964349,-1.4355980038247438,-3.6891360006143454,-6.292514960051239,41.40555422986931,1.4000005722045916,1.1273076989403688,1.1749999523162842,-0.9172465943349408,3.267246498967509,0.12887667899067168,2.2211232256418967,-1.0175702634802928,44.05285455251258,-20.50078579184666,1.0461232733256125,7,-0.36499977111816406,-1.489999771118164,-4.5975000858306885,-5.315000295639038,-2.3199996948242205,3,-0.1814814673529731,3.0845117718485877,13.850000381469727,1.2191777242733464,13.369999885559082,1.0810802799675752,14.100000381469727,-0.1814814673529731
612,2003-07-11,13.380000114440918,13.899999618530273,13.239999771118164,13.289999961853027,221000.0,-0.008888880411783817,-5.9473472870551625,-0.1125001639127338,67.01460833367678,76.0182581645554,-0.216348535075225,-1.1891190471736053,-3.4538097480902348,-6.085407809797077,41.14382555488725,0.6599998474121094,1.2079137969333473,0.9360000610351555,-1.1091371313329823,2.9811372534032934,-0.08656853514891338,1.9585686572192245,-0.880000114440918,38.76651704766018,-23.15617235189419,1.022568596184069,7,-0.06999969482421875,-1.369999885559082,-3.9125003814697266,-5.170000314712524,-1.8199996948242188,4,-0.16816143353927138,2.5000005960462945,13.5,3.0845117718485877,13.850000381469727,1.2191777242733464,13.369999885559082,-0.16816143353927138
613,2003-07-14,13.18000030517578,13.699999809265135,13.050000190734865,13.100000381469727,305600.0,-0.014947668726047358,-6.222205738990482,0.8888865341414629,67.72151593118414,74.60567186533359,0.21122971892354947,-0.8458270111007504,-3.1500354631586625,-5.799377755297092,40.7665910282878,0.6499996185302699,1.3080408780228243,0.6175002574920629,-1.299634706795203,2.534635221779329,-0.3410672246515709,1.5760677396356968,-0.4076002502441387,37.77779072890896,-26.769941349558003,0.9585674821436333,7,0.29999971389770685,-1.1700000762939435,-3.6050004959106428,-4.930000543594359,-1.7300004959106445,0,-0.1449165252797492,-5.9473472870551625,13.380000114440918,2.5000005960462945,13.5,3.0845117718485877,13.850000381469727,-0.1449165252797492
614,2003-07-15,13.470000267028807,13.600000381469727,13.050000190734865,13.260000228881836,231700.0,0.022003031497589864,1.3404250138485532,2.625002980235117,69.86028198677151,73.6440815567361,0.06438853500054798,-1.0544227105617754,-3.329784375170023,-6.009889010142315,39.6359603154211,0.5500001907348615,1.3326749328042666,0.8215002059936509,-1.0964845375567176,2.7394849495440194,-0.13749216578153423,1.780492577768836,-0.4578881637573229,53.888898013549436,-14.470256483706166,0.9589923717751847,7,0.16499996185302912,-1.4600000381469709,-3.89500045776367,-5.210000514984129,-1.9400005340576136,1,-0.15367487805960756,-6.222205738990482,13.18000030517578,-5.9473472870551625,13.380000114440918,2.5000005960462945,13.5,-0.15367487805960756
615,2003-07-16,13.0,13.550000190734865,12.5,13.550000190734865,587400.0,-0.03489237251013644,2.818181187653545,-2.61904805155293,65.17690475069949,71.90754911392074,0.5901820599201528,-0.5246888645091019,-2.762715118347794,-5.458813310307949,38.15368004764921,1.050000190734865,1.3505928469225434,0.2964999198913567,-1.594000446401985,2.1870002861846984,-0.6487502632553142,1.2417501030380276,1.7700004577636719,27.777774834338814,-45.20133508658998,0.9452501831466709,7,0.6350002288818359,-0.9149999618530273,-3.3975000381469727,-4.550000190734863,-1.699999809265135,2,-0.08923075749323917,1.3404250138485532,13.470000267028807,-6.222205738990482,13.18000030517578,-5.9473472870551625,13.380000114440918,-0.08923075749323917
616,2003-07-17,11.109999656677246,12.989999771118164,11.100000381469727,12.789999961853027,833500.0,-0.14538464179405797,-1.2235301905442566,3.0545449501228408,45.42815741185332,67.47258985775015,2.3354264613455236,1.3809840682434178,-0.7956064020568476,-3.4947112658545354,36.29766209583997,1.8999996185302734,1.2509242404912495,-1.5585003852844235,-3.5422693748494094,0.42526860428056246,-2.5503848800669164,-0.5666158905019305,3.614600791931153,0.3571170690038052,-68.58407723991051,0.9918844947824933,7,1.8250007629394531,1.2000007629394531,-1.3974997997283936,-2.6449997425079346,0.11999988555908203,3,0.025202582835115228,2.818181187653545,13.0,1.3404250138485532,13.470000267028807,-6.222205738990482,13.18000030517578,0.025202582835115228
617,2003-07-18,11.350000381469727,11.850000381469727,9.9399995803833,11.079999923706056,912700.0,0.021602226121423707,2.007874193131745,-0.16071452899850486,46.28571934602491,63.423246570003805,1.912461333038575,1.1769089060378022,-0.942192089760038,-3.663092874424864,34.70579830234318,1.9100008010864258,1.141630298305138,-1.3029996871948235,-3.324433565862723,0.7184341914730759,-2.313716626528773,-0.2922827478608738,3.2296160644531255,37.50001902275783,-28.045570512346167,1.01071693933395,7,0.7699995040893555,1.0049996376037598,-1.7150003910064697,-2.885000467300415,-0.5500001907348633,4,-0.014977979786810702,-1.2235301905442566,11.109999656677246,2.818181187653545,13.0,1.3404250138485532,13.470000267028807,-0.014977979786810702
618,2003-07-21,11.220000267028807,12.020000457763672,10.470000267028807,11.539999961853027,335000.0,-0.011453754191335652,1.421873998828772,-1.1851820455219912,39.21875328291079,60.26689714267669,1.7779407276803827,1.3335380981820233,-0.7180391639976254,-3.4640572456451117,32.89517172236857,1.550000190734865,0.948596301745809,-1.4064998149871837,-3.490699028584457,0.6776993986100894,-2.4485994217858202,-0.3644002081885471,3.081239166961673,34.97268870174984,-25.67473575775864,1.0420996067986366,7,0.8999996185302752,1.1349997520446795,-1.5450003147125226,-2.7550003528594953,-0.7700004577636701,0,0.030303043181471256,2.007874193131745,11.350000381469727,-1.2235301905442566,11.109999656677246,2.818181187653545,13.0,0.030303043181471256
619,2003-07-22,11.59000015258789,11.829999923706055,10.5,11.15999984741211,348700.0,0.03297681610992198,1.9230772455365939,-1.3437522351763032,38.5466100207473,56.508919453896695,1.2615615552139072,1.0230803745087478,-0.9950603026970875,-3.764244954565637,31.569464362773225,1.3299999237060547,0.7090223752588862,-1.0409999370574958,-3.1153234101246063,1.0333235360096147,-2.078161673591051,-0.0038382005239405714,2.449564890186158,45.70637931398861,-9.703857005427025,1.0371617365335557,7,0.5299997329711914,0.7649998664855957,-1.9150002002716064,-3.125000238418579,-0.8299999237060547,1,-0.012079408238100497,1.421873998828772,11.220000267028807,2.007874193131745,11.350000381469727,-1.2235301905442566,11.109999656677246,-0.012079408238100497
620,2003-07-23,12.300000190734865,12.3100004196167,11.5,11.600000381469727,285700.0,0.06125970912851453,1.2500003311367927,1.627905377832193,39.96913805092886,53.24685434608856,0.34483508232188775,0.3980719125782226,-1.624158463196684,-4.39847775033186,29.969650256408848,0.8100004196166992,0.48547728150964886,-0.37199993133544673,-2.3819501012662254,1.637950238595332,-1.376975016300836,0.6329751536299426,1.4935909242957397,77.37706435300086,25.988022161265476,1.004975084965389,7,-0.38000059127807795,0.05499982833862127,-2.25250029563904,-3.500000238418581,-1.680000305175783,2,-0.06260166226206121,1.9230772455365939,11.59000015258789,1.421873998828772,11.220000267028807,2.007874193131745,11.350000381469727,-0.06260166226206121
621,2003-07-24,12.630000114440918,13.0,12.329999923706055,12.5,356800.0,0.02682926167388433,-1.8510625346214016,0.18571449980449625,41.14977586497938,50.372984071788856,-0.13583721088266465,0.17634955967174548,-1.86839863302764,-4.650980322200095,28.537363350915214,0.6999998092651349,0.3652185942555448,-0.10500001907348633,-2.0198562243412432,1.8098561861942706,-1.0624281217073648,0.8524280835603921,0.932375508510848,87.90850213002818,39.891238138296416,0.9574281026338788,7,-0.8100004196166992,-0.27500009536743164,-2.5825002193450928,-3.830000162124634,-1.5600004196166974,3,-0.10530482277552433,1.2500003311367927,12.300000190734865,1.9230772455365939,11.59000015258789,1.421873998828772,11.220000267028807,-0.10530482277552433
622,2003-07-25,13.829999923706055,14.0,11.649999618530273,12.039999961853027,951800.0,0.09501186052192345,1.2065730095855458,13.769218354546455,48.20239426789834,48.20419277586821,-1.4139876156928182,-0.9054682898276099,-2.964992116651441,-5.763802014836006,28.54530433890603,2.3500003814697266,0.19195977459706448,0.9904997825622566,-0.9238392761159346,2.9048388412404478,0.033330253223160966,1.9476693119013522,-3.890000343322754,95.18413345173666,48.7397768123606,0.9571695293390956,7,-1.8600001335144043,-1.4749999046325684,-3.7825000286102295,-5.0299999713897705,-2.5299997329711896,4,-0.1879971363566717,-1.8510625346214016,12.630000114440918,1.2500003311367927,12.300000190734865,1.9230772455365939,11.59000015258789,-0.1879971363566717
623,2003-07-28,14.300000190734865,14.369999885559082,13.800000190734865,13.960000038146973,674700.0,0.03398411204783747,1.3750009934116862,0.18994422337077627,56.41379352075156,46.710138501866,-1.9091789559915782,-1.248074194535418,-3.3297954350798893,-6.13965298531231,28.292745142472686,0.569999694824217,0.058803270944261854,1.3390000343322779,-0.6240899695098499,3.3020900381744056,0.3574550324112131,2.3205450362533426,-4.2788006019592295,98.1912223024755,49.523407242074605,0.9815450019210641,7,-2.1450004577636737,-1.9450001716613787,-4.25250029563904,-5.500000238418581,-1.7700004577636719,0,-0.2447552414906744,1.2065730095855458,13.829999923706055,-1.8510625346214016,12.630000114440918,1.2500003311367927,12.300000190734865,-0.2447552414906744
624,2003-07-29,13.260000228881836,14.329999923706055,13.0,14.289999961853027,454900.0,-0.07272726908960858,1.396397000134889,-3.029409619764595,46.22279098051379,44.60412586073425,-1.0081141283347055,-0.1645289579930207,-2.1812969391205055,-5.011713156847254,27.073555458377484,1.3299999237060547,-0.08600873635937134,0.2660000801086433,-1.6937250048560841,2.2257251650733707,-0.7138624623737204,1.245862622591007,-3.064848628234863,61.32405223211303,13.443546277680937,0.9798625424823633,7,-1.1050004959106445,-0.9050002098083496,-3.1750004291534424,-4.460000276565552,0.1399993896484375,1,-0.21191556343235862,1.3750009934116862,14.300000190734865,1.2065730095855458,13.829999923706055,-1.8510625346214016,12.630000114440918,-0.21191556343235862
625,2003-07-30,13.550000190734865,13.850000381469727,12.899999618530273,13.149999618530273,752700.0,0.02187028332181895,-1.1111114643235964,-0.38835017078182044,50.322581836013576,45.147950796752056,-1.3543123974218183,-0.43675457589905164,-2.3426844635193422,-5.214068217592025,25.40288687450445,0.9500007629394531,-0.22059646935124988,0.5305000305175795,-1.4449544271612513,2.5059544881964104,-0.4572271983218368,1.5182272593569959,-3.187854658691407,69.8529553557749,20.600618674259266,0.9877272288394158,7,-1.3950004577636737,-1.1950001716613787,-3.352500200271608,-4.750000238418581,-0.060000419616700995,2,-0.2059040533269334,1.396397000134889,13.260000228881836,1.3750009934116862,14.300000190734865,1.2065730095855458,13.829999923706055,-0.2059040533269334
626,2003-07-31,13.0,13.5,12.5600004196167,13.5,881400.0,-0.040590419409066936,2.759998321533203,-1.2499982118632091,47.67726127163007,45.30256656626374,-0.5677239740794491,0.0695565374192455,-1.6649097579306122,-4.579050904350147,23.03957881442089,0.9899997711181658,-0.42002798775551753,0.010499858856201527,-1.945968291971294,1.966968009683697,-0.9677342165575471,0.9887339342699502,-2.477540293815917,49.632362093272846,-0.9072670848326467,0.9782340754137481,7,-0.5799999237060547,-0.6449999809265137,-2.6025002002716064,-4.200000047683716,0.75,3,-0.18307693188007057,-1.1111114643235964,13.550000190734865,1.396397000134889,13.260000228881836,1.3750009934116862,14.300000190734865,-0.18307693188007057
627,2003-08-01,12.460000038146973,13.0,12.289999961853027,12.84000015258789,240300.0,-0.04153845860407901,1.0285720903048081,0.7600002288818359,45.7746470202328,46.03099920374396,0.16347937001726187,0.5312576230554775,-1.0330136307288917,-3.9577478286271326,20.42694153299074,0.7100000381469727,-0.5873773665759057,-0.46250009536743164,-2.393716032376574,1.4687158416417105,-1.4281080638720027,0.5031078731371394,-1.78363872478789,8.173080890841884,-42.1640320950073,0.9656079685045713,8,-0.02500009536743164,-0.10500001907348633,-2.062500238418579,-3.6600000858306885,0.880000114440918,4,-0.11155700955595427,2.759998321533203,13.0,-1.1111114643235964,13.550000190734865,1.396397000134889,13.260000228881836,-0.11155700955595427
628,2003-08-04,11.84000015258789,12.329999923706055,11.770000457763672,12.289999961853027,390800.0,-0.04975922019750545,1.1132065965505762,1.1842096677449876,40.790961194728546,46.28037155640855,0.9841711468891319,1.0258590531668865,-0.3325525242838445,-3.2598633783563216,17.34589624452201,0.6899995803833008,-0.48795153667006375,-0.9694999694824222,-2.874921351307105,0.9359214123422603,-1.9222106603947644,-0.016789278570080057,-1.015893296340808,2.734363649503754,-45.20561111176571,0.9527106909123415,8,1.0949997901916504,0.5149998664855957,-1.442500352859497,-3.0400002002716064,1.4099998474121094,0,-0.045608104298461294,1.0285720903048081,12.460000038146973,2.759998321533203,13.0,-1.1111114643235964,13.550000190734865,-0.045608104298461294
629,2003-08-05,11.949999809265135,12.199999809265135,11.81999969482422,11.989999771118164,228800.0,0.009290511423954761,-1.5333324856233752,0.0888888417938449,43.81625382157709,46.70782886425835,1.0399718578902508,0.8474723185157931,-0.3591538183800296,-3.2932625447018378,15.38764427030227,0.3800001144409144,-0.399740329033218,-0.7885003089904803,-2.7117243752534588,1.1347237572724982,-1.7501123421219695,0.17311172414100895,-0.984057231845572,8.653815293451931,-40.10831775838584,0.9616120331314891,8,1.0599999427795428,0.4050002098083514,-1.072499752044676,-3.1499998569488508,1.7799997329711932,1,0.048535559243805926,1.1132065965505762,11.84000015258789,1.0285720903048081,12.460000038146973,2.759998321533203,13.0,0.048535559243805926
630,2003-08-06,11.170000076293944,12.399999618530273,10.9399995803833,12.199999809265135,526500.0,-0.06527194522350022,1.041959021329631,25.75001788140934,50.40650690166854,47.736354535001595,1.83588758324154,1.4929425296980163,0.490452527629321,-2.4434540700447602,14.802832550411082,1.4600000381469727,-0.25610490715347645,-1.4345000267028833,-3.404533198089325,0.5355331446835585,-2.4195166123961034,-0.4494834410096633,3.1999998092651385,8.984392898852727,-44.00454066358907,0.9850165856932208,8,1.4849996566772479,1.1849999427795428,0.019999742507936347,-2.0600001811981183,2.5199995040893572,2,0.19964185559578018,-1.5333324856233752,11.949999809265135,1.1132065965505762,11.84000015258789,1.0285720903048081,12.460000038146973,0.19964185559578018
631,2003-08-07,11.050000190734863,11.25,10.949999809265137,11.0600004196167,130100.0,-0.010743051453845132,-1.8571311795533192,0.009708962596513255,47.933882777651604,47.706519924974174,1.9089404415297082,1.4967211771787206,0.6681717275288861,-2.2555505877800712,13.888409702300034,0.3000001907348633,-0.12803333021007646,-1.431999921798706,-3.4710565027303826,0.6070566591329705,-2.4515282122645434,-0.4124716313328687,3.251399688720703,5.339834366248825,-47.55907325077375,1.019528290465838,8,1.6049995422363281,1.304999828338623,0.3299996852874756,-1.750000238418579,2.489999771118164,3,0.22081443785215282,1.041959021329631,11.170000076293944,-1.5333324856233752,11.949999809265135,1.1132065965505762,11.84000015258789,0.22081443785215282
632,2003-08-08,11.130000114440918,11.300000190734865,11.0,11.050000190734863,307500.0,0.007239811975128463,-2.3333298012122436,-7.999809269502194,49.37586571417387,46.92452794646554,1.5708613748658546,1.306498957319027,0.6170623660075218,-2.269047089760928,12.90273697983713,0.30000019073486506,-0.054682675261991776,-1.2394999980926507,-3.317844266092674,0.8388442699073728,-2.2786721320926624,-0.20032786409263892,3.1041717590332034,13.013734869402144,-40.411433543933235,1.039172134000012,8,1.5049996376037598,1.2249999046325684,0.6025002002716064,-1.5049998760223389,2.9600000381469727,4,0.23539980760284918,-1.8571311795533192,11.050000190734863,1.041959021329631,11.170000076293944,-1.5333324856233752,11.949999809265135,0.23539980760284918
633,2003-08-11,11.270000457763672,12.199999809265135,11.140000343322754,11.420000076293945,194400.0,0.012578647069473758,-4.170731026526103,-1.874997019764919,47.70773842542622,47.08952210701136,1.0681870804280376,1.0709790765269904,0.5236492492682565,-2.3385000189604526,11.78724963992625,1.069999694824217,-0.009907065451852048,-1.0039996623992913,-3.1009789291828724,1.0929796043842899,-2.052489295791082,0.044489970992499295,2.8982879698486332,22.602799230005992,-30.485170775078764,1.048489633391791,8,1.1249995231628418,1.0849995613098145,0.7174997329711914,-1.500000238418579,2.679999351501463,0,0.18367343484873055,-2.3333298012122436,11.130000114440918,-1.8571311795533192,11.050000190734863,1.041959021329631,11.170000076293944,0.18367343484873055
634,2003-08-12,11.399999618530273,11.649999618530273,11.260000228881836,11.489999771118164,136100.0,0.01153497386746305,-1.1081108946006413,0.600002543137978,42.96874406281734,46.27242902110068,0.7225883067534884,0.8199906065772105,0.43948467071958675,-2.397597311081892,10.611479978071163,0.3899993896484375,-0.11575057216492013,-0.7705004692077644,-2.822790338268426,1.2817893998528973,-1.7966454037380952,0.25564446532256646,2.703723032137452,31.50685110466183,-17.744136026165346,1.0261449345303304,8,0.820000171661377,0.755000114440918,0.9675006866455078,-1.2499992847442627,2.5399999618530273,1,0.16228074064692244,-4.170731026526103,11.270000457763672,-2.3333298012122436,11.130000114440918,-1.8571311795533192,11.050000190734863,0.16228074064692244
635,2003-08-13,11.84000015258789,12.550000190734865,11.399999618530273,11.399999618530273,319400.0,0.03859653936675689,-4.227268983514467,-4.888886534141482,43.932411291798154,45.85633457889713,0.016221328117229206,0.30422786052568185,0.04911989794019078,-2.764375613089472,10.215426970496278,1.1500005722045916,-0.34002483316976395,-0.27249994277954137,-2.291377965057455,1.7463780794983723,-1.2819389539184982,0.7369390683594155,2.200448036674146,55.62500819563664,10.798635117839893,1.009439011138957,8,0.12999963760375977,0.3149995803833008,0.5275001525878906,-1.6899998188018799,2.09999942779541,2,0.1596283247712067,-1.1081108946006413,11.399999618530273,-4.170731026526103,11.270000457763672,-2.3333298012122436,11.130000114440918,0.1596283247712067
636,2003-08-14,11.390000343322756,12.0600004196167,11.100000381469727,11.75,380100.0,-0.03800674015758165,-1.0425541844508406,-0.8181800448226344,28.819445421758388,43.97242329017775,0.23895423952342298,0.8182313176951972,0.5445498132568769,-2.2401528481215944,10.278030979927058,0.9600000381469727,-0.4214339667018532,-0.7364997863769513,-2.7298283419595197,1.256828769205617,-1.7331640641682355,0.26016449141433284,2.5884388737617066,25.161309376217172,-12.745936936118174,0.9966642777912841,8,0.35499954223632635,0.7649993896484357,0.9774999618530256,-1.0250000953674334,2.429999351501465,3,0.20193144580622335,-4.227268983514467,11.84000015258789,-1.1081108946006413,11.399999618530273,-4.170731026526103,11.270000457763672,0.20193144580622335
637,2003-08-15,11.18000030517578,11.59000015258789,11.0600004196167,11.199999809265137,266100.0,-0.018437228429943442,-3.0769323879704653,0.0555542310066359,21.636359758612826,41.84413424172045,0.27747107218234746,1.0696857054606106,0.8010554402658858,-1.9611876158054322,9.284959402030063,0.5299997329711914,-0.5855093274785279,-0.9379998207092299,-2.946661015446441,1.0706613740279813,-1.9423304180778356,0.0663307766593757,2.737670119174659,8.053684831711532,-21.30982638478277,1.0043305973686056,8,0.5649995803833026,0.9749994277954119,1.3924999237060565,-0.7899999618530256,2.5699996948242205,4,0.21109119787632613,-1.0425541844508406,11.390000343322756,-4.227268983514467,11.84000015258789,-1.1081108946006413,11.399999618530273,0.21109119787632613
638,2003-08-18,11.5600004196167,11.770000457763672,11.25,11.579999923706055,308600.0,0.033989275855833334,1.5999985694905718,0.9999999999999112,32.438015592577656,40.57988554960939,-0.16363147511221854,0.7551821584023148,0.4964690921051833,-2.2774559475666685,8.50582159184711,0.5900001525878924,-0.6892748378242093,-0.5749997138977054,-2.557241875953837,1.407242448158426,-1.5661207949257712,0.4161213671303603,2.2981165878543965,33.55705213463063,7.896099930700348,0.9911210810280658,8,0.1849994659423828,0.5949993133544922,1.0999999046325684,-0.9900002479553223,1.5299997329711914,0,0.2188581004441763,-3.0769323879704653,11.18000030517578,-1.0425541844508406,11.390000343322756,-4.227268983514467,11.84000015258789,0.2188581004441763
639,2003-08-19,11.449999809265135,11.75,11.380000114440918,11.65999984741211,206400.0,-0.009515623387426508,-1.114288516925022,10.50026226694015,27.467806327977172,38.03114104142147,-0.14752880345271357,0.9003161969304703,0.6760348983024063,-2.103875860214936,7.684578206251613,0.36999988555908203,-0.7454665105181242,-0.6780003070831313,-2.669314044721613,1.3133134305553504,-1.6736571759023722,0.31765656173610957,2.3497548496642047,26.17445970181337,5.8513694527931435,0.9956568688192412,8,0.30000019073486506,0.7049999237060565,1.2950003147125262,-0.6649994850158674,1.5,1,0.21834061499084445,1.5999985694905718,11.5600004196167,-3.0769323879704653,11.18000030517578,-1.0425541844508406,11.390000343322756,0.21834061499084445
640,2003-08-20,11.529999732971193,11.600000381469727,11.220000267028807,11.229999542236328,139500.0,0.006986893016480478,-1.375010058323359,-1.4285720773293455,32.45822894695458,36.3116239491218,-0.19119914305851715,0.80072562226424,0.6550689040445032,-2.119824325199133,7.33184074293991,0.38000011444091975,-0.701884983272965,-0.5595003604888902,-2.5665245942499126,1.4475238732721323,-1.5630124773694014,0.44401175639162105,2.2125598243872258,46.999931335449396,29.129124136261304,1.0035121168805112,8,0.24500036239623846,0.6249999999999982,1.2925004959106428,-0.7449994087219256,1.4000005722045863,2,0.20901993956864295,-1.114288516925022,11.449999809265135,1.5999985694905718,11.5600004196167,-3.0769323879704653,11.18000030517578,0.20901993956864295
641,2003-08-21,11.300000190734865,11.600000381469727,11.130000114440918,11.550000190734865,189400.0,-0.01994792259869893,1.6857128843984774,-0.8333328035146006,35.05154512478147,34.72003277252264,0.08715783066078053,0.9760169349522698,0.9165341830773279,-1.8251831266195992,7.678341372721159,0.4700002670288086,-0.7106942258965567,-0.7229999065399149,-2.742714302173434,1.2967144890936044,-1.7328571043566736,0.2868572912768439,2.3865081670840507,33.80278284837007,14.097818606559287,1.0098571978167596,8,0.5050001144409162,0.8549995422363263,1.5599999427795392,-0.5149998664855975,1.3999996185302699,3,0.23362826062720177,-1.375010058323359,11.529999732971193,-1.114288516925022,11.449999809265135,1.5999985694905718,11.5600004196167,0.23362826062720177
642,2003-08-22,11.229999542236328,11.600000381469727,11.100000381469727,11.199999809265137,180200.0,-0.006194747550175461,-3.3478527683676726,-0.11999893188476562,40.8408314665564,33.957043110426,0.19314655491206878,0.8867067306307579,1.0142897497974843,-1.6894932567899943,7.216766309669162,0.5,-0.7337128601737888,-0.6630005359649651,-2.5212408494732816,1.1952397775433514,-1.5921206927191225,0.26611962078919227,2.4015786400338754,19.402857606477014,-2.3476171698440425,0.9291201567541579,8,0.5750007629394531,0.9250001907348633,1.392500877380371,-0.44499921798706055,1.2800006866455078,4,0.23063225807328247,1.6857128843984774,11.300000190734865,-1.375010058323359,11.529999732971193,-1.114288516925022,11.449999809265135,0.23063225807328247
643,2003-08-25,10.800000190734863,11.149999618530273,10.600000381469727,11.140000343322754,338400.0,-0.03829023766957651,2.0555623254902167,-11.333439298089456,34.24657892165297,32.98791365029662,0.6140378141996372,1.0973101345649177,1.4737448272577787,-1.206176534980683,6.633133751342054,0.6299991607666016,-0.7354913466879971,-0.917999887466431,-2.452893695575545,0.6168939206426831,-1.685446791520988,-0.15055298341187395,2.7777464194976016,17.391293531100573,-5.767313246423676,0.767446904054557,8,0.7750000953674316,1.619999885559082,1.437499761581421,-0.014999866485595703,2.0500001907348633,0,0.2731481256635431,-3.3478527683676726,11.229999542236328,1.6857128843984774,11.300000190734865,-1.375010058323359,11.529999732971193,0.2731481256635431
644,2003-08-26,10.449999809265137,10.720000267028807,10.149999618530273,10.619999885559082,780800.0,-0.03240744215634239,2.08107759798339,0.5,38.81987255713537,32.41985379088965,0.9109000501927902,1.2922528859455298,1.8194375806291028,-0.8040333872030949,7.02142704315192,0.6500005722045898,-0.7652141572661986,-1.1275002479553216,-2.580321485897599,0.325320989986956,-1.8539108669264603,-0.40108962898418277,3.0086369518168183,20.68965744036579,-4.085837700556954,0.7264106189711383,8,0.6550002098083496,1.809999942779541,1.7875001430511475,0.33500051498413086,2.9499998092651367,1,0.25263161641228815,2.0555623254902167,10.800000190734863,-3.3478527683676726,11.229999542236328,1.6857128843984774,11.300000190734865,0.25263161641228815
645,2003-08-27,10.760000228881836,10.81999969482422,10.229999542236328,10.229999542236328,460200.0,0.029665112466494836,-1.2264127856970697,-3.117649698751248,45.74780214478788,34.3007823156707,0.482310983810045,0.8037228586739502,1.503807275047448,-1.0581220013251915,7.479202224672268,0.5900001525878924,-0.7854721940954832,-0.6779998302459713,-1.8400415509381567,0.48404189044621404,-1.2590206905920631,-0.09697896989987953,2.5001183036470174,42.06898547521895,14.22219100012218,0.5810208603460922,8,0.19999980926513672,1.4999995231628418,1.4774997234344482,0.02500009536743164,2.869999885559082,2,0.20353155518574573,2.08107759798339,10.449999809265137,2.0555623254902167,10.800000190734863,-3.3478527683676726,11.229999542236328,0.20353155518574573
646,2003-08-28,10.619999885559082,10.789999961853027,10.449999809265137,10.449999809265137,335800.0,-0.013011184046908042,-3.0,0.3207544453761251,42.651296117145264,36.63577524439653,0.5605479488783462,0.7971475483407495,1.6393362272049359,-0.8635740155199123,8.169717953141612,0.3400001525878906,-0.7849459280005355,-0.6990001678466804,-1.6570881765967567,0.25908784090339587,-1.1780441722217176,-0.21995616347164315,2.4535115121298556,32.41379446421948,2.5795669343078274,0.47904400437503775,8,0.3400001525878906,1.6399998664855957,1.5174999237060547,0.16500043869018555,3.2300004959106445,3,0.2175141661496438,-1.2264127856970697,10.760000228881836,2.08107759798339,10.449999809265137,2.0555623254902167,10.800000190734863,0.2175141661496438
647,2003-08-29,11.06999969482422,11.130000114440918,10.779999732971193,10.84000015258789,467200.0,0.04237286385257333,-1.0000000000000102,1.35293787656095,47.354487743268926,38.29316103891778,0.10426858343375045,0.2505172032659093,1.1948375800862454,-1.2555363342546055,8.462506047333457,0.5100002288818359,-0.8174306153410527,-0.1795003414154035,-0.9773520846805273,0.6183514018497203,-0.5784262130479654,0.21942553021715838,1.8281009961151966,92.0000076293947,58.72083523391413,0.39892587163256144,8,-0.11999988555908381,1.1900000572204572,1.017500162124632,-0.28499937057495295,2.579999923706053,4,0.14724482017854257,-3.0,10.619999885559082,-1.2264127856970697,10.760000228881836,2.08107759798339,10.449999809265137,0.14724482017854257
648,2003-09-02,11.300000190734865,11.5,10.850000381469727,11.0,338000.0,0.02077691980589491,-1.1666674613960215,1.3043512513890478,48.71134825144645,40.65355458596992,-0.18605740033322604,-0.023202622661997907,0.9702228764079042,-1.4292451344155115,8.120591536538173,0.6499996185302734,-0.7099770481356558,0.07750015258789311,-0.6712496897429698,0.8262499949187561,-0.29687476857753836,0.4518750737533246,1.4332144358600036,85.18520349991324,49.54692070027599,0.37437492116543186,9,-0.42500019073486506,0.9599995613098127,0.8624997138977033,-0.5149998664855975,2.189999580383299,1,0.10707964758611932,-1.0000000000000102,11.06999969482422,-3.0,10.619999885559082,-1.2264127856970697,10.760000228881836,0.10707964758611932
649,2003-09-03,12.529999732971193,12.699999809265135,11.539999961853027,11.579999923706055,841400.0,0.1088495151747726,-1.2524274721235336,3.1666640175730145,57.38757417777262,43.42348183383859,-1.3932648239870993,-1.2727780932654582,-0.2319276478078205,-2.593313053135841,8.239311138852909,1.3999996185302699,-0.5078784011752955,1.2784996986389174,0.38096452533390845,2.1760348719439264,0.829732111986413,1.727267285291422,-2.3800001144409197,93.11740656212815,57.52847002469318,0.44876758665250416,9,-1.105000019073488,-0.2899999618530291,-0.2749998569488543,-1.7449994087219256,2.850000381469725,2,0.025538759402882416,-1.1666674613960215,11.300000190734865,-1.0000000000000102,11.06999969482422,-3.0,10.619999885559082,0.025538759402882416
650,2003-09-04,13.399999618530273,13.5,12.350000381469727,12.649999618530273,674200.0,0.0694333522825048,1.4210498841537602,0.7894738427159832,69.74458583844529,47.27826413535679,-2.201635108185572,-2.073453027618708,-1.0627500810625357,-3.390854596941118,7.855695956239793,1.1499996185302734,-0.3917017808495089,2.036999607086182,0.724130678526862,3.349868535645502,1.380565142806521,2.693434071365843,-3.198999996185302,96.72129917324258,57.34251063873363,0.6564344642796601,9,-1.5749998092651367,-1.3999996185302734,-1.1449997425079346,-2.614999294281006,2.200000762939453,3,0.0,-1.2524274721235336,12.529999732971193,-1.1666674613960215,11.300000190734865,-1.0000000000000102,11.06999969482422,0.0
651,2003-09-05,13.489999771118164,13.6899995803833,12.68000030517578,13.239999771118164,439300.0,0.0067164294888064635,2.1076919013929576,0.3333333333333333,73.23942553896975,50.8781079211805,-2.1772788084145773,-2.0778123965850845,-1.1081730572593003,-3.4087341708452286,7.506214811940402,1.0099992752075213,-0.2312814189074519,2.0049997806549076,0.39478913054111864,3.6152104307686965,1.199894455598013,2.810105105711802,-3.1570401336669907,93.12715396040318,47.72934422223379,0.8051053250568947,9,-1.570000171661377,-1.570000171661377,-1.2349998950958252,-2.7049994468688965,1.989999771118164,4,0.010378083446857644,1.4210498841537602,13.399999618530273,-1.2524274721235336,12.529999732971193,-1.1666674613960215,11.300000190734865,0.010378083446857644
652,2003-09-08,13.75,13.800000190734865,13.579999923706055,13.630000114440918,272000.0,0.0192735532463455,-1.0000000000000162,0.4799995422363281,72.57730904643407,55.13707793504507,-2.2822254612034634,-2.2466517237429358,-1.331583826680733,-3.59580678824482,7.2324955109065865,0.310000419616701,-0.09928314069378175,2.1340000152587884,0.24348756646426928,4.024512464053307,1.188743790861528,3.0792562396560488,-3.2156179659729,98.3050781705874,49.28581913539774,0.9452562243972599,9,-1.7750000953674316,-1.7750000953674316,-1.3624999523162842,-2.9649996757507324,2.370000839233402,0,0.007272755015980126,2.1076919013929576,13.489999771118164,1.4210498841537602,13.399999618530273,-1.2524274721235336,12.529999732971193,0.007272755015980126
653,2003-09-09,13.34000015258789,13.800000190734865,13.140000343322756,13.789999961853027,360500.0,-0.029818170720880666,1.8085083933437416,-3.750001986823387,68.34951585756514,58.4181494128706,-1.6472637608811809,-1.7640658720207512,-0.8931952918972765,-3.1116489989171434,7.771404105161328,0.6599998474121094,0.03137000952888691,1.6205001831054684,-0.41160493408401955,3.6526053002949563,0.6044476245107244,2.6365527417002124,-2.5443686660241696,79.64601807254839,26.59125682128702,1.016052558594744,9,-1.325000286102295,-1.3650002479553223,-0.945000171661377,-2.554999828338623,2.119999885559082,1,0.023238340509482258,-1.0000000000000162,13.75,2.1076919013929576,13.489999771118164,1.4210498841537602,13.399999618530273,0.023238340509482258
654,2003-09-10,13.25,13.390000343322756,12.760000228881836,13.0,367200.0,-0.0067466380478586885,1.37735584241721,-0.5555557910307952,66.66666666666666,60.742467693079355,-1.249738123217,-1.6109565926545848,-0.7988006467277469,-2.949975801338404,8.157995067664183,0.6300001144409197,0.1421023101170995,1.4380000114440925,-0.6986041822927298,3.574604205180915,0.36969791457568135,2.5063021083125037,-2.214019017102588,62.06894737361339,7.9075624720521205,1.0683020968684116,9,-1.125,-1.2750000953674316,-0.6050000190734863,-2.4649996757507324,2.5,2,0.018113190273068902,1.8085083933437416,13.34000015258789,-1.0000000000000162,13.75,2.1076919013929576,13.489999771118164,0.018113190273068902
655,2003-09-11,13.729999542236328,13.9399995803833,13.489999771118164,13.5600004196167,428200.0,0.036226380546138026,-1.903220646098093,0.6799964904785156,72.45840103215396,64.05436823919143,-1.41269892626614,-2.04705576789177,-1.2829221266031325,-3.3447241802310934,8.716477228692257,0.6899995803833008,0.34538968558769056,1.8234995841979984,-0.47905969796400427,4.126058866360001,0.672219943116998,2.974779225278999,-2.472897022711921,83.33332071858646,25.498026939487524,1.151279641081001,9,-1.369999885559082,-1.684999942779541,-1.047499656677246,-1.9949994087219238,1.4800004959106445,3,0.12017484539084267,1.37735584241721,13.25,1.8085083933437416,13.34000015258789,-1.0000000000000162,13.75,0.12017484539084267
656,2003-09-12,13.6899995803833,13.8100004196167,13.449999809265135,13.710000038146973,131200.0,-0.002913325796550792,2.272714662227787,-0.11765035875168997,72.86245339980455,66.88858664547317,-0.9961822448630588,-1.9245852376949877,-1.265647140208582,-3.2186804910714972,9.601190903945694,0.3600006103515643,0.5692151133902073,1.6684996604919426,-0.7521592604051506,4.089158581389036,0.45817020004339604,2.8788291209404893,-2.164607354773004,78.81354767848873,15.451040433963875,1.2103294604485466,9,-1.294999599456787,-1.6449999809265137,-1.184999704360962,-1.9549994468688965,0.6100006103515643,4,0.13951795906723818,-1.903220646098093,13.729999542236328,1.37735584241721,13.25,1.8085083933437416,13.34000015258789,0.13951795906723818
657,2003-09-15,13.539999961853027,13.850000381469727,13.449999809265135,13.789999961853027,111700.0,-0.010956875319792614,1.162160350951362,12.49971390425329,76.86274084482075,70.01651915584809,-0.5129044441007764,-1.674571140273006,-1.1470316236458764,-2.9818374999171127,10.589740699819478,0.4000005722045916,0.7624494750011923,1.4005000591278076,-1.0768623545209906,3.877862472776606,0.16181885230340853,2.6391812659522067,-1.7731470007654302,66.10170861354267,-2.9487878832260748,1.238681206824399,9,-0.8000001907348633,-1.4950003623962402,-1.0350000858306885,-1.804999828338623,1.1499996185302734,0,0.1432791422340447,2.272714662227787,13.6899995803833,-1.903220646098093,13.729999542236328,1.37735584241721,13.25,0.1432791422340447
658,2003-09-16,14.09000015258789,14.25,13.4399995803833,13.59000015258789,442000.0,0.040620398248479184,-1.024998152258655,-2.0,84.33962464459889,73.01119142993988,-0.6990344894605549,-2.134762088609591,-1.7323433207536638,-3.4345275816673038,11.575322202186781,0.8100004196166992,1.017766648781933,1.8240002632141117,-0.7837161466178859,4.431716673046109,0.5201420582981129,3.1278584681301105,-2.1058325295707228,89.26175355771778,13.511730201469646,1.3038582049159988,9,-0.7899999618530273,-1.890000343322754,-1.5950002670288086,-2.299999713897705,-0.09000015258789062,1,0.14407385838620201,1.162160350951362,13.539999961853027,2.272714662227787,13.6899995803833,-1.903220646098093,13.729999542236328,0.14407385838620201
659,2003-09-17,13.949999809265135,14.1899995803833,13.8100004196167,14.079999923706055,271200.0,-0.009936149170093667,1.1714273258111014,-0.2600002288818395,81.09161315029476,74.27197224236761,-0.3759606830976736,-1.8950237341239298,-1.6064756484026717,-3.202951156280699,12.614165753617506,0.37999916076660156,1.2430599379440714,1.558999919891356,-1.1226483458886936,4.240648185671406,0.2181757870013321,2.89982405278138,-1.6939323010100278,62.962958602314266,-16.34327531990329,1.3408241328900246,9,-0.4849996566772443,-1.7499999999999982,-1.574999809265135,-1.939999580383299,0.14000034332275568,2,0.10824374548585625,-1.024998152258655,14.09000015258789,1.162160350951362,13.539999961853027,2.272714662227787,13.6899995803833,0.10824374548585625
660,2003-09-18,13.9399995803833,14.0600004196167,13.8100004196167,13.949999809265135,272600.0,-0.0007168622952375969,1.1738993423835073,0.07692476983455962,83.19999694824219,75.37870239895344,-0.31436488011229713,-1.7868264628183166,-1.626489897200841,-3.105932130708137,13.901714918368945,0.25,1.469277768007041,1.428499698638916,-1.3063071957913763,4.163306593069208,0.06109625142376984,2.795903145854062,-1.4446601731188071,61.72836308363955,-22.538297969449147,1.3674034472151464,9,-0.4349994659423828,-1.739999771118164,-1.7524998188018799,-1.9299993515014648,0.6800003051757812,3,0.12984221478483926,1.1714273258111014,13.949999809265135,-1.024998152258655,14.09000015258789,1.162160350951362,13.539999961853027,0.12984221478483926
661,2003-09-19,13.9399995803833,14.0,13.65999984741211,13.760000228881836,257100.0,0.0,1.2666662428116844,-17.999523173758682,81.5384589587847,76.37438572254796,-0.2724730210145818,-1.6642293260654952,-1.6458399237086851,-3.0282488750571126,15.279364490899999,0.3400001525878906,1.5727513302690213,1.2964997291564941,-1.4469307630131585,4.039930221326147,-0.07521551692833128,2.6682149752413196,-1.234100901990546,61.72836308363955,-20.669456904640953,1.3717152460848263,9,-0.4349994659423828,-1.739999771118164,-1.8774998188018799,-1.9299993515014648,1.4600000381469727,4,0.09110477015729956,1.1738993423835073,13.9399995803833,1.1714273258111014,13.949999809265135,-1.024998152258655,14.09000015258789,0.09110477015729956
662,2003-09-22,13.81999969482422,14.050000190734865,13.489999771118164,13.739999771118164,226400.0,-0.008608313426920589,1.0740721117845617,0.4444456218243954,78.37837547579012,77.4887034579063,-0.15812834928896713,-1.4126727441744489,-1.5431148825985943,-2.837181075254728,16.611429514379118,0.560000419616701,1.5327752765783824,1.0469998359680197,-1.6597642188218895,3.753763890757929,-0.3063821914269358,2.400381863362975,-0.9288088578385967,46.91357007206735,-33.68041182070571,1.3533820273949546,9,-0.31499958038330256,-1.6199998855590838,-1.8699998855590838,-1.8099994659423846,2.3099994659423775,0,0.03473230871997868,1.2666662428116844,13.9399995803833,1.1738993423835073,13.9399995803833,1.1714273258111014,13.949999809265135,0.03473230871997868
663,2003-09-23,13.75,13.979999542236328,13.550000190734865,13.850000381469727,133500.0,-0.005065101039794961,1.3888938927536287,-1.2500059604701341,68.59756656022148,77.70324789052349,-0.026657341283033986,-1.1703386359931862,-1.4851120265926774,-2.7015471911678617,17.40228586795056,0.42999935150146307,1.4654347456455525,0.8295001506805413,-1.7427359018044832,3.401736203165566,-0.456617875561971,2.1156181769230535,-0.6957520634526517,37.14289996089934,-40.1374722971036,1.2861180262425123,9,0.09499979019165039,-1.5500001907348633,-1.8000001907348633,-1.739999771118164,1.8999996185302734,1,0.06836360584605816,1.0740721117845617,13.81999969482422,1.2666662428116844,13.9399995803833,1.1738993423835073,13.9399995803833,0.06836360584605816
664,2003-09-24,13.09000015258789,13.770000457763672,12.850000381469727,13.770000457763672,366400.0,-0.047999988902698854,1.7058813629682819,6.799977111903718,44.95114826126827,74.64688647153619,0.6797418617649011,-0.3187585925901111,-0.854374618606407,-1.9786056723439973,17.33682195087563,0.9200000762939453,1.3665812032136095,0.03750028610229528,-2.2568759866845873,2.331876558889178,-1.1096878502911451,1.1846884224957357,1.1599998474121094,19.834691202630562,-52.71509752619036,1.1471881363934413,9,0.46000003814697266,-0.8900003433227539,-1.140000343322754,-1.0799999237060547,2.2100000381469744,2,0.06951870411034355,1.3888938927536287,13.75,1.0740721117845617,13.81999969482422,1.2666662428116844,13.9399995803833,0.06951870411034355
665,2003-09-25,12.949999809265135,13.479999542236328,12.850000381469727,13.050000190734865,304600.0,-0.010695213268968384,-3.2000050862759557,0.14705931851586426,41.34615414006234,71.14507544267593,0.7794289409399706,-0.0066158268675167164,-0.7307150275162169,-1.7807885716868466,17.410596852429165,0.6299991607666016,1.3098419530075471,-0.21200003623962616,-2.2391794898060144,1.8151794173267621,-1.2255897630228194,0.8015896905435671,1.2720001983642604,8.333286974157646,-59.068409041365896,1.0135897267831941,9,0.6000003814697283,-0.7499999999999982,-0.9974999427795392,-0.939999580383299,2.4600000381469744,3,0.08803091583886635,1.7058813629682819,13.09000015258789,1.3888938927536287,13.75,1.0740721117845617,13.81999969482422,0.08803091583886635
666,2003-09-26,12.93000030517578,12.949999809265135,12.4399995803833,12.949999809265135,390700.0,-0.0015443632728895373,50.00128749225102,0.19999427797592226,35.763890038670155,66.57853646421476,0.7602318184892045,0.2058715536506046,-0.6666959006116304,-1.7025016392640655,17.4235341583599,0.5100002288818342,1.2688022319756023,-0.3474995613098155,-1.9919590593939436,1.2969599367743125,-1.1697293103518795,0.4747301877322485,1.2645597099304222,30.434816089012585,-31.692225893484434,0.8222297490420645,9,0.4149994850158709,-0.7300004959106428,-0.965000391006468,-0.9200000762939435,3.9999999999999982,4,0.13070375409866064,-3.2000050862759557,12.949999809265135,1.7058813629682819,13.09000015258789,1.3888938927536287,13.75,0.13070375409866064
667,2003-09-29,12.699999809265135,13.100000381469727,12.449999809265135,12.84000015258789,285100.0,-0.017788127647497154,-1.0312506984915506,7.00019073959286,38.148140953073906,61.446149387378654,0.9594433808861904,0.5947415205193085,-0.40217794290870046,-1.4090515679987643,17.869199335069613,0.6500005722045916,1.1381299207086037,-0.659000062942507,-1.970710696431345,0.652710570546331,-1.314855379686927,-0.003144746198087134,1.4243777884521513,16.883132163781685,-41.250439943918565,0.655855316744419,9,0.6149997711181658,-0.4999999999999982,-0.7199997901916486,-0.6149997711181623,4.320000648498537,0,0.21259841337126528,50.00128749225102,12.93000030517578,-3.2000050862759557,12.949999809265135,1.7058813629682819,13.09000015258789,0.21259841337126528
668,2003-09-30,12.510000228881836,12.880000114440918,12.479999542236328,12.65999984741211,208900.0,-0.01496059710526032,-2.809511266927639,1.0714232191878665,36.78571477228295,56.52327178982179,1.0077233264815249,0.9275975969185648,-0.17496610373704158,-1.1559034304029794,18.82768040131163,0.40000057220458984,0.9956013153706635,-0.9094996452331543,-1.8915376373145083,0.07253834684819971,-1.4005186412738304,-0.4184806491924782,1.5470022481420909,5.263203181971695,-50.20911356087689,0.491018996040677,9,0.7399997711181641,-0.3100004196166992,-0.5300002098083496,-0.19999980926513672,4.430000305175778,1,0.2893684145206705,-1.0312506984915506,12.699999809265135,50.00128749225102,12.93000030517578,-3.2000050862759557,12.949999809265135,0.2893684145206705
669,2003-10-01,12.850000381469727,13.0600004196167,12.489999771118164,12.5,210400.0,0.02717826909410692,-2.08107759798337,-2.3333418104599266,33.458661442730076,50.99645673365378,0.55348384301079,0.6459167832639139,-0.4849639570108799,-1.4338092893633245,18.562453961968533,0.5700006484985352,0.8469974038578361,-0.5854995250701904,-1.5155694245666567,0.3445703744262758,-1.0505344748184235,-0.12046457532195731,1.1423219796885746,39.423155396650586,-12.007539710060186,0.4650349497482335,10,0.39499950408935547,-0.6500005722045898,-0.8525002002716064,-0.49500036239624023,4.879999160766602,2,0.21789876684348353,-2.809511266927639,12.510000228881836,-1.0312506984915506,12.699999809265135,50.00128749225102,12.93000030517578,0.21789876684348353
670,2003-10-02,13.399999618530273,13.4399995803833,12.779999732971193,12.779999732971193,231300.0,0.04280149577689274,-1.1290321588268022,1.7714263137530535,45.425866843562765,46.98394649862912,-0.09070879228289996,0.10110104958655342,-1.0208401983610962,-1.9289029464494973,17.75707010748276,0.6599998474121076,0.6039632231039427,-0.035500288009643555,-0.9655701875061098,0.8945696114868227,-0.5005352377578767,0.42953466173858956,0.530229831397028,96.00000381469727,46.048859426326274,0.4650349497482335,10,-0.1549997329711914,-1.1599998474121094,-1.7174997329711914,-1.044999599456787,4.470001220703125,3,0.1417910915144478,-2.08107759798337,12.850000381469727,-2.809511266927639,12.510000228881836,-1.0312506984915506,12.699999809265135,0.1417910915144478
671,2003-10-03,13.630000114440918,13.760000228881836,13.289999961853027,13.4399995803833,317200.0,0.01716421660136369,1.0888865341414826,0.3064525308521398,51.38461773212139,43.98464008266592,-0.41270773095097724,-0.12424320885695828,-1.2443923986297882,-2.1024223587139375,16.90193193587824,0.4700002670288086,0.39191964410078484,0.18750019073486257,-0.7463963070902402,1.1213966885599653,-0.2794480581776888,0.654448439647414,0.2406201407046229,90.07633032064561,40.426201995535415,0.46694824891255127,10,-0.4200005531311035,-1.2800002098083496,-2.0200002193450928,-1.2750000953674316,3.919999122619629,4,0.1305942566416629,-1.1290321588268022,13.399999618530273,-2.08107759798337,12.850000381469727,-2.809511266927639,12.510000228881836,0.1305942566416629
672,2003-10-06,13.850000381469727,13.899999618530273,13.4399995803833,13.460000038146973,153700.0,0.016140885193076437,-1.1395287975532782,2.0526276163228427,45.89041498548912,41.46162324102899,-0.7018074150295028,-0.3545452928269448,-1.4939404969751067,-2.26313080853631,15.97241745394692,0.46000003814697266,0.16608716351951536,0.40250043869018626,-0.5393647878324526,1.344365665212825,-0.06843217457113404,0.8734330519515066,-1.4100008010864258,96.47892715674779,49.69797075425443,0.47093261326131963,10,-0.6800007820129395,-1.3350005149841309,-2.2400004863739014,-1.4950003623962402,3.1000003814697266,0,0.22238265984648375,1.0888865341414826,13.630000114440918,-1.1290321588268022,13.399999618530273,-2.08107759798337,12.850000381469727,0.22238265984648375
673,2003-10-07,13.649999618530273,13.869999885559082,13.210000038146973,13.470000267028807,258500.0,-0.014440487901143939,1.1290321588267958,0.4615363924244137,44.96644059042033,41.46332238871256,-0.5782976272439608,-0.13716171324860582,-1.341572635489582,-2.0072733724740637,15.487704553244013,0.6599998474121094,-0.04880769122481432,0.18699970245361364,-0.7576158337941692,1.1316152387013965,-0.2853080656702769,0.6593074705775042,-1.1808000373840333,82.2695016273338,35.98490855223196,0.472307768123891,10,-0.48000001907348633,-1.0999994277954102,-2.044999837875366,-1.294999599456787,4.14000129699707,1,0.24688651526836125,-1.1395287975532782,13.850000381469727,1.0888865341414826,13.630000114440918,-1.1290321588268022,13.399999618530273,0.24688651526836125
674,2003-10-08,13.489999771118164,13.859999656677244,13.31999969482422,13.6899995803833,381700.0,-0.011721600870589377,1.0,-1.1111140545609528,42.81150490715692,41.626139140611954,-0.39737958067672885,0.04399590810862897,-1.1985195522664007,-1.7852336467290204,15.496658275271363,0.5399999618530238,-0.24879199646054317,0.014999866485595703,-0.9243053596413944,0.9543050926125858,-0.45465274657789934,0.48465247954909074,-0.9921841892242433,63.392867026281344,18.274383407562162,0.4696526130634952,10,-0.32000017166137695,-0.5949997901916504,-1.9224998950958252,-1.1349997520446777,3.380001068115238,2,0.25574505718864704,1.1290321588267958,13.649999618530273,-1.1395287975532782,13.850000381469727,1.0888865341414826,13.630000114440918,0.25574505718864704
675,2003-10-09,15.380000114440918,15.460000038146973,13.369999885559082,13.609999656677244,2508000.0,0.1401038084054833,1.165802924469006,-8.8500107288463,64.34263349349487,44.80155508003692,-2.130477522532326,-1.8087900676166857,-3.093203092116216,-3.594388789333019,15.61645840150999,2.0900001525878906,-0.32420863735989336,1.8225001811981194,0.5560277614873659,3.088972600908873,1.1892639713427418,2.455736391053497,-2.85414085181427,96.44444783528647,51.219987908499604,0.633236209855377,10,-1.4250001907348633,-1.4749999046325684,-3.5475003719329834,-3.0250000953674316,1.49999904632568,3,0.15279580041022878,1.0,13.489999771118164,1.1290321588267958,13.649999618530273,-1.1395287975532782,13.850000381469727,0.15279580041022878
676,2003-10-10,15.600000381469727,16.079999923706055,15.229999542236328,15.850000381469727,837300.0,0.014304308543030553,1.3943703592267438,-0.14124290132436756,67.38281635625688,48.049852347057254,-2.158944891675743,-1.979870034067476,-3.2976958279619257,-3.730006762556261,15.974153698788976,0.8500003814697266,-0.24614549743903247,1.9470004081726078,0.38490865108093075,3.509092165264285,1.1659545296267702,2.7280462867184454,-2.9567754878222647,83.27527660709913,36.6838116483699,0.7810458785458382,10,-1.3200006484985352,-1.3400006294250488,-3.687500476837158,-3.2450003623962402,0.2899999618530291,4,0.14551284629839278,1.165802924469006,15.380000114440918,1.0,13.489999771118164,1.1290321588267958,13.649999618530273,0.14551284629839278
677,2003-10-13,15.479999542236328,16.059999465942386,14.800000190734865,16.0,654800.0,-0.007692361301217643,2.9375014901175023,2.0800018310546875,66.73113035265645,51.37712074487653,-1.791529096365883,-1.7993298383226204,-3.145853669918491,-3.5414319191666586,16.055589318472517,1.2599992752075213,-0.13502730083716408,1.7299995899200447,-0.030837479394833167,3.4908366592349225,0.8495810552626057,2.6104181245774836,-2.6305681467853503,79.09406252980233,30.01414051561583,0.8804185346574388,10,-1.1949996948242188,-1.2199997901916504,-3.559999942779541,-3.124999523162842,0.18000030517578125,0,0.1337209144726612,1.3943703592267438,15.600000381469727,1.165802924469006,15.380000114440918,1.0,13.489999771118164,0.1337209144726612
678,2003-10-14,16.120000839233402,16.270000457763672,15.399999618530273,15.619999885559082,600600.0,0.04134375425857506,1.1750015795227196,-0.9615394490701752,79.41746278357905,56.483654227193085,-2.08484348434361,-2.4026351833465185,-3.7259327707090186,-4.111475210410571,15.821226856289345,0.8700008392333984,0.025122182066233734,2.268500852584843,0.2153718897518342,4.321629815417852,1.2419363711683378,3.2950653340013485,-3.07673533208712,94.9152684834967,40.395425875322935,1.0265644814165047,10,-1.5950007438659703,-1.7650008201599157,-4.145000934600834,-3.7650008201599157,0.039999008178707385,1,0.05148882633343099,2.9375014901175023,15.479999542236328,1.3943703592267438,15.600000381469727,1.165802924469006,15.380000114440918,0.05148882633343099
679,2003-10-15,15.460000038146973,16.200000762939453,15.270000457763672,16.190000534057614,418100.0,-0.040942975603332266,1.4799976603219738,-1.4599982070956874,72.13402562976941,59.45122742566049,-1.1350415179262061,-1.7114558922701164,-3.0159897347631404,-3.3846440485401565,15.496456898104638,0.9300003051757812,0.1931881411079761,1.533000040054322,-0.6427719691737437,3.708772049282386,0.44511403544029093,2.620886044668353,-2.1585957349513,72.06895655882805,11.223228409289739,1.087886004614032,10,-0.7199997901916504,-1.1050000190734863,-3.4650001525878906,-3.1050000190734863,0.5999994277954137,2,0.15071156996320711,1.1750015795227196,16.120000839233402,2.9375014901175023,15.479999542236328,1.3943703592267438,15.600000381469727,0.15071156996320711
680,2003-10-16,15.75,15.84000015258789,15.050000190734865,15.170000076293945,199200.0,0.018758082867882386,1.0789466419380618,-0.7945199036920274,73.7373537901141,61.93486476543746,-1.18081310034656,-1.9593598925019045,-3.2265023663197034,-3.6086422656552983,15.023110303710158,0.7899999618530256,0.40964134374403294,1.732499980926514,-0.5910987779650014,4.0560987398180295,0.5707006014807572,2.894299360372271,-2.2111080044388878,64.62582562554856,-0.06392395924355299,1.1617993794457573,10,-1.0099997520446777,-1.3949999809265137,-3.700000047683716,-3.3949999809265137,0.3899993896484375,3,0.07111116439577159,1.4799976603219738,15.460000038146973,1.1750015795227196,16.120000839233402,2.9375014901175023,15.479999542236328,0.07111116439577159
681,2003-10-17,15.210000038146973,15.989999771118164,15.210000038146973,15.850000381469727,246400.0,-0.03428571186368423,-1.4374978579592275,-1.1034490129469527,70.07998957520167,64.62259527540553,-0.4393198005985983,-1.3906348603920993,-2.6077825175040417,-3.011018412950765,14.832085761093388,0.7799997329711914,0.6184724849911163,1.1289999961853034,-1.2543273145468135,3.5123273069174186,-0.06266365918075323,2.32066365155136,-1.4526193656096549,27.89114101596779,-41.075907354541314,1.1916636553660576,10,-0.4699997901916504,-0.8550000190734863,-3.007500410079956,-2.8550000190734863,2.0399999618530273,4,0.10979612875945,1.0789466419380618,15.75,1.4799976603219738,15.460000038146973,1.1750015795227196,16.120000839233402,0.10979612875945
682,2003-10-20,14.300000190734865,15.520000457763672,13.5,15.199999809265135,1274800.0,-0.059829049646930366,1.6233756582825947,1.4062486495829856,62.84073826115856,66.60862834993199,0.6048296546440639,-0.4667619015524167,-1.6305930585498718,-2.063429733667876,14.118058752478735,2.020000457763672,0.7443496535066156,0.1950001239776622,-2.186927575797439,2.576927823752765,-0.9959637259098884,1.3859639738652128,1.9700002670288068,28.88086853894371,-46.155496946337756,1.1909638498875512,10,0.49499988555908025,0.05499982833862127,-2.0800004005432147,-1.9450001716613787,2.929999351501463,0,0.11118882037624522,-1.4374978579592275,15.210000038146973,1.0789466419380618,15.75,1.4799976603219738,15.460000038146973,0.11118882037624522
683,2003-10-21,14.6899995803833,14.899999618530273,14.199999809265135,14.350000381469727,303300.0,0.027272684227033883,-1.1874982304880508,-0.3777770478045363,63.10540120393852,68.86350571624105,0.42227511296438536,-0.8250277029445172,-1.9519990254573418,-2.4055266306977465,13.365444837074437,0.6999998092651385,0.8509861340083908,0.537999534606934,-1.8515180280659251,2.927517097279793,-0.6567592467294947,1.7327583159433626,1.5246008682250967,44.07404607870425,-34.002039548272215,1.1947587813364293,10,0.13000059127807617,-0.33499956130981445,-2.297499895095825,-2.3349995613098145,2.6300001144409215,1,0.06603133388268612,1.6233756582825947,14.300000190734865,-1.4374978579592275,15.210000038146973,1.0789466419380618,15.75,0.06603133388268612
684,2003-10-22,14.0,14.800000190734865,14.0,14.5,226300.0,-0.04697070116358004,-2.2000007629394602,-1.4705917002089675,54.18994465495122,67.7354291786251,1.3323354147907462,-0.06678160385912335,-1.2042005326444993,-1.672747261764421,13.789727245443212,0.8000001907348651,0.9553082756425848,-0.19750003814697337,-2.5359825699881,2.1409824936941515,-1.366741304067535,0.9717412277735882,2.1603084396362284,20.080323130932218,-53.42642023565192,1.1692412659205624,10,0.8850002288818359,0.35500001907348633,-1.25,-1.6449999809265137,3.9400005340576136,2,0.1542857033865792,-1.1874982304880508,14.6899995803833,1.6233756582825947,14.300000190734865,-1.4374978579592275,15.210000038146973,0.1542857033865792
685,2003-10-23,14.09000015258789,15.300000190734865,13.5,13.619999885559082,641700.0,0.006428582327706378,-4.07042280006824,-0.9400005340576172,53.27635199912186,66.16804425005454,1.1623375052884306,-0.07061734784413431,-1.248348977300786,-1.7201276812081598,14.236938402370075,1.800000190734865,1.091242369863961,-0.16449990272522008,-2.4293664370011747,2.1003666315507328,-1.2969331698631965,0.9679333644127563,2.0171021182556146,23.694787422528318,-45.7449152871329,1.1324332671379767,10,0.7950000762939453,0.2649998664855957,-1.257500171661377,-1.7350001335144043,4.520000457763668,3,0.13981542171897487,-2.2000007629394602,14.0,-1.1874982304880508,14.6899995803833,1.6233756582825947,14.300000190734865,0.13981542171897487
686,2003-10-24,14.619999885559082,14.789999961853027,13.520000457763672,14.09000015258789,415400.0,0.03761531066228185,1.9195394739005613,1.1276583656466415,55.25238207066945,64.8926277742782,0.5349626643286474,-0.49277991678122035,-1.7108859379015833,-2.2039930744949956,14.894051292997073,1.2699995040893555,1.2762051780122246,0.28099985122680593,-1.9003653704734518,2.4623650729270654,-0.8096827596233229,1.3716824620769348,1.4349603398675548,55.44552632423786,-10.137099591761071,1.0906826108501295,10,0.2650003433227539,-0.2649998664855957,-1.7674999237060547,-2.4650001525878906,3.9399995803833043,4,0.10396713515646039,-4.07042280006824,14.09000015258789,-2.2000007629394602,14.0,-1.1874982304880508,14.6899995803833,0.10396713515646039
687,2003-10-27,15.399999618530273,15.520000457763672,14.5,14.56999969482422,485300.0,0.053351555340409806,-1.103095216090955,1.5660383809121057,61.061944448664235,62.85312573706544,-0.2878488296962036,-1.1174218516874177,-2.406198332573082,-2.931577071778314,15.910819869281914,1.0200004577636719,1.228850444153542,0.9259995937347405,-1.1604015397208585,3.0124007271903395,-0.11720097299305898,1.96920016046254,0.6038614023878317,94.05936574062709,29.323978585066243,1.0432005667277997,10,-0.5499992370605469,-1.044999599456787,-2.547499656677246,-3.244999885559082,2.210000991821289,0,0.12012989787634054,1.9195394739005613,14.619999885559082,-4.07042280006824,14.09000015258789,-2.2000007629394602,14.0,0.12012989787634054
688,2003-10-28,16.129999160766598,16.139999389648438,15.199999809265135,15.399999618530273,373300.0,0.0474025688518811,1.506665547688795,0.8795176016122819,65.56603147619535,62.12334860889055,-1.1357133529858405,-1.646744254039163,-3.0535322222963757,-3.5927278052142757,17.217080984919043,0.9399995803833026,1.158505517907635,1.4749991893768275,-0.5200947592169349,3.47009313797059,0.4774522150799463,2.4725461636737087,-2.629999160766598,99.62120336387005,33.28191443825898,0.9975469742968813,10,-1.3099994659423793,-1.7749991416931117,-3.2774991989135707,-3.9749994277954066,1.1000003814697301,1,0.06819593544339964,-1.103095216090955,15.399999618530273,1.9195394739005613,14.619999885559082,-4.07042280006824,14.09000015258789,0.06819593544339964
689,2003-10-29,15.649999618530273,15.720000267028807,15.100000381469727,15.68000030517578,699000.0,-0.029758187675783643,10.272662643917657,-0.041096856791992126,51.90947297965734,59.6980285188398,-0.6994865506872365,-0.9973552048523366,-2.491194086488907,-3.04900542817893,18.266077390033846,1.0299987792968714,1.0849803218367473,0.8549996852874759,-0.9944326796612728,2.7044320502362247,-0.06971649718689932,1.7797158677618512,-2.097199630737304,81.4393983180649,18.12713089402446,0.9247161824743744,10,-0.8299999237060547,-1.294999599456787,-2.62749981880188,-3.494999885559082,1.0300006866455043,2,0.10670927265177665,1.506665547688795,16.129999160766598,-1.103095216090955,15.399999618530273,1.9195394739005613,14.619999885559082,0.10670927265177665
690,2003-10-30,15.300000190734865,15.449999809265135,15.0,15.359999656677244,828400.0,-0.02236418123493078,2.750001986823428,1.9999364231673977,47.916665286929494,57.235436931254,-0.46939425116500644,-0.5246112050863978,-2.0638044768490467,-2.6430583217761328,18.76473089708425,0.6499996185302734,0.8649596493185427,0.41000022888183807,-1.3296548862287612,2.1496553439924373,-0.45982732867346243,1.2798277864371386,-1.6954562149047856,67.93894880295632,6.8564315006074565,0.8698275575553,10,-0.4800004959106463,-0.9450001716613787,-2.425000190734865,-3.1450004577636737,1.329998970031733,3,0.17254903989618509,10.272662643917657,15.649999618530273,1.506665547688795,16.129999160766598,-1.103095216090955,15.399999618530273,0.17254903989618509
691,2003-10-31,15.40999984741211,15.460000038146973,15.210000038146973,15.399999618530273,324400.0,0.007189519954637458,3.5454293244555415,-0.16667196490448263,49.513214824797124,55.75460099388051,-0.6124456579777053,-0.521139404301401,-2.086125421063649,-2.7088360624906187,18.861840345886407,0.25,0.7174659309006692,0.4309998989105228,-1.2169512967646163,2.078951094585662,-0.39297569892704587,1.2549754967480915,-1.754746763305663,55.4878162245648,-3.179366258720698,0.8239755978375692,10,-0.5900001525878906,-1.054999828338623,-2.5349998474121094,-3.255000114440918,0.9899997711181641,4,0.20765741691274875,2.750001986823428,15.300000190734865,10.272662643917657,15.649999618530273,1.506665547688795,16.129999160766598,0.20765741691274875
692,2003-11-03,16.930000305175778,16.969999313354492,15.199999809265135,15.220000267028807,1788500.0,0.0986372792222272,-1.0228554737333775,170.9960900247948,55.01858542761606,54.85606590762246,-1.9222979550622252,-1.8957595081192178,-3.496720207745941,-4.177083307034149,19.29500724152501,1.7699995040893572,0.5580639653046173,1.7970003604888873,0.02248946724255063,3.571511253735224,0.909744913865719,2.6842558071120557,-3.225052294958491,97.96959278576577,42.07460000391822,0.8872554466231679,11,-1.6950006484985316,-2.2200007438659632,-4.157500505447384,-4.775000572204586,-1.0500001907348597,0,0.09627874373211265,3.5454293244555415,15.40999984741211,2.750001986823428,15.300000190734865,10.272662643917657,15.649999618530273,0.09627874373211265
693,2003-11-04,17.020000457763672,17.329999923706055,16.299999237060547,16.799999237060547,1301600.0,0.005316016005054713,1.4523821417704734,0.1286556817516377,60.400006764732424,55.546072808709255,-1.8405873049348322,-1.8133120757742969,-3.4601508865143398,-4.211247739505804,20.26995270009892,1.0300006866455078,0.45652058395575956,1.718500471115112,-0.10248006346895266,3.5394810056991766,0.8080102038230805,2.6289907384071434,-3.184450395420898,86.69530145523338,31.48936341349848,0.9104902672920321,11,-1.6050004959106445,-2.1150007247924805,-4.262500762939453,-4.8650007247924805,-0.1700000762939453,1,0.03466510791536215,-1.0228554737333775,16.930000305175778,3.5454293244555415,15.40999984741211,2.750001986823428,15.300000190734865,0.03466510791536215
694,2003-11-05,16.940000534057614,17.149999618530273,16.5,17.0,740200.0,-0.0047003479174153595,2.6111220018755663,-0.2727233319461945,58.161872478125645,56.08890841748746,-1.4524295754193517,-1.5405807991472287,-3.240618222042828,-4.090319549177565,21.297585422713404,0.6499996185302734,0.4707183964997803,1.4660005092620807,-0.2847216731298339,3.216722691653997,0.5906394180661216,2.3413616004580398,-2.894783480033043,83.26182822237543,28.039260922729213,0.8753610911959582,11,-1.5150003433227504,-2.0300006866455043,-4.215000629425045,-4.785000801086422,-0.06999969482421164,2,0.017119185303192674,1.4523821417704734,17.020000457763672,-1.0228554737333775,16.930000305175778,3.5454293244555415,15.40999984741211,0.017119185303192674
695,2003-11-06,17.729999542236328,17.8700008392334,16.850000381469727,16.959999084472653,716600.0,0.04663512297950834,-1.06061143178613,-12.833455192802173,66.71088058208062,57.36207491875537,-1.8682631024888625,-2.2614421138951144,-3.8890215381788096,-4.836776039411985,20.75760834252771,1.0200004577636719,0.48222106022478783,2.138499546051026,0.11946086215215956,4.157538229949893,1.1289802041015946,3.1480188880004594,-3.4876955160308682,94.75650775315489,34.586407628065366,1.0095193419494328,11,-1.544999122619629,-2.404999256134033,-5.007499694824219,-5.46999979019165,-0.9899997711181641,3,-0.0592216167044588,2.6111220018755663,16.940000534057614,1.4523821417704734,17.020000457763672,-1.0228554737333775,16.930000305175778,-0.0592216167044588
696,2003-11-07,17.8700008392334,17.959999084472656,17.510000228881836,17.90999984741211,654100.0,0.0078962944507448,5.42867069033638,-0.051946732986212364,76.36633615806039,59.062562886466054,-1.674904213264032,-2.342776386415519,-3.8783675993729645,-4.930541634916512,19.707356228112204,0.4499988555908203,0.6422106257290743,2.1650008201599125,-0.09668487930078484,4.42668651962061,1.0341579704295647,3.2958436698902602,-3.3374810679857028,96.73919315676302,31.264079988521715,1.1308428497303484,11,-1.3900012969970703,-2.285001277923584,-5.127501010894775,-5.610001087188721,-1.1000003814697266,4,-0.06939012983952353,-1.06061143178613,17.729999542236328,2.6111220018755663,16.940000534057614,1.4523821417704734,17.020000457763672,-0.06939012983952353
697,2003-11-10,17.549999237060547,17.799999237060547,17.100000381469727,17.799999237060547,416300.0,-0.017907195699190526,4.5999908447265625,6.250154975919126,71.34328162757765,59.704479569952966,-1.1374698265513103,-1.9602470931509473,-3.422830081716061,-4.5633006495385136,19.10389781364063,0.7700004577636719,0.8196562443750643,1.7414992332458503,-0.6618518232192301,4.144850289710931,0.5398237050133083,2.9431747614783905,-2.6747315344903555,75.30121174099583,6.824928659560641,1.2016755282325406,11,-1.0699996948242188,-1.9649996757507324,-4.7699995040893555,-5.289999485015869,-1.2099990844726562,0,-0.06552704663951237,5.42867069033638,17.8700008392334,-1.06061143178613,17.729999542236328,2.6111220018755663,16.940000534057614,-0.06552704663951237
698,2003-11-11,16.950000762939453,17.600000381469727,16.670000076293945,17.510000228881836,638800.0,-0.03418794872959707,1.5135151157425903,2.2399978637695312,72.31468488487953,61.971725337199885,-0.4569779299259693,-1.3648557293380215,-2.6988880076715844,-3.920509216341898,18.061765804083485,0.9300003051757812,0.9444854817182833,1.1000007629394535,-1.3541258861689585,3.5541274120478654,-0.12706256161475338,2.3270640874936603,-1.7662599221790156,30.821989391999583,-41.96771337643027,1.2270633245542062,11,-0.470001220703125,-1.3650012016296387,-4.107501029968262,-4.690001010894775,0.22999954223632457,1,-0.06312687907590253,4.5999908447265625,17.549999237060547,5.42867069033638,17.8700008392334,-1.06061143178613,17.729999542236328,-0.06312687907590253
699,2003-11-12,17.790000915527344,17.860000610351562,16.889999389648438,17.010000228881836,449000.0,0.04955752889548659,1.1086981310058153,-1.392859697344355,75.13587917773566,64.99608243617834,-1.0744896730548916,-2.130584090322124,-3.4422808648322967,-4.7084056201926305,17.26490863840027,0.970001220703125,0.985391918730528,1.8235008716583252,-0.7699346479981912,4.416936391314842,0.526783111830067,3.1202186314865834,-2.328634250395684,86.82183723650107,7.498840849090271,1.2967177598282584,11,-1.2100014686584473,-2.1500015258789062,-4.9300010204315186,-5.530001163482666,-0.7000007629394531,2,-0.05283870071289165,1.5135151157425903,16.950000762939453,4.5999908447265625,17.549999237060547,5.42867069033638,17.8700008392334,-0.05283870071289165
700,2003-11-13,16.870000839233402,17.0,16.549999237060547,16.790000915527347,1344100.0,-0.05171444794535973,1.6470769731343502,0.10256391446282508,64.51613697127524,66.66307378578702,0.10240425205426718,-1.1830286470194515,-2.46241912888995,-3.74080323289213,16.62454044325226,1.2400016784667969,0.9006080164100823,0.8475007534027128,-1.7744624864801501,3.4694639932855758,-0.4634808665387169,2.1584823733441443,-1.1587709321676432,22.695151546305542,-57.18417925686977,1.3109816199414313,11,-0.2900013923645055,-1.2050013542175328,-3.8375010490417516,-4.610001087188724,0.039999008178707385,3,0.0,1.1086981310058153,17.790000915527344,1.5135151157425903,16.950000762939453,4.5999908447265625,17.549999237060547,0.0
701,2003-11-14,16.879999160766598,17.299999237060547,16.700000762939453,17.0,556300.0,0.0005926687039601308,-1.5000059604938467,-1.5000119209403682,60.60171951089881,67.28342201726288,0.3607954199924279,-1.1188647082931968,-2.414106809477584,-3.700901454726125,15.898107770518932,0.5999984741210938,1.0047898627555476,0.7739991188049267,-1.8453815565381397,3.393379794147993,-0.5356912188666065,2.08368945647646,-0.9438923359601503,25.19080746282103,-50.70981283183578,1.3096903376715334,11,0.25000000000000355,-1.1499996185302699,-2.949999094009396,-4.074999332427975,-0.07999992370605113,4,-0.008293803116639298,1.6470769731343502,16.870000839233402,1.1086981310058153,17.790000915527344,1.5135151157425903,16.950000762939453,-0.008293803116639298
702,2003-11-17,15.890000343322756,16.899999618530273,15.100000381469727,16.780000686645508,804200.0,-0.058649221958781306,2.185844412430194,7.416617658745692,48.34254889591737,65.94370447628343,1.3273401229927497,-0.0038361553958967676,-1.3844808516069502,-2.672160579942533,16.737271847013922,1.7999992370605469,1.1599321356968044,-0.29549970626830735,-2.776972198417093,2.1859727858804767,-1.5362359523426985,0.9452365398060856,2.0699987411499006,28.623184649991252,-42.44790663950483,1.2407362460743923,11,0.6399993896484357,-0.16000080108642756,-1.6200006008148211,-2.7750005722045916,0.7200002670288068,0,0.055380748610915465,-1.5000059604938467,16.879999160766598,1.6470769731343502,16.870000839233402,1.1086981310058153,17.790000915527344,0.055380748610915465
703,2003-11-18,15.65999984741211,16.100000381469727,15.649999618530273,15.960000038146973,368600.0,-0.014474543168106146,-1.8124990686793128,0.3370787359641168,50.07153241729636,65.04477780285795,1.502098544028943,0.31891108151999603,-1.1034912726029393,-2.4064378824987642,17.6217853929411,0.4500007629394531,1.3012806216939072,-0.5740002155303969,-2.9688053827432874,1.8208049516824936,-1.771402799136844,0.6234023680760483,2.2427992630004887,20.28983403995066,-47.426192370533286,1.1974025836064452,11,0.869999885559082,0.06999969482421875,-1.3875000476837158,-2.5450000762939453,1.0400009155273438,1,0.04342275298860576,2.185844412430194,15.890000343322756,-1.5000059604938467,16.879999160766598,1.6470769731343502,16.870000839233402,0.04342275298860576
704,2003-11-19,16.15999984741211,16.290000915527347,15.68000030517578,15.68000030517578,284100.0,0.031928480515446944,-1.5416716337251384,-1.5999974568701123,56.0224078785804,63.85716972469126,0.9832154599380551,-0.011562875147731688,-1.5427394435697117,-2.8791015729980085,18.391049520132885,0.6300010681152379,1.2924470124286582,-0.1820002079010017,-2.3352413771228235,1.9712409613208202,-1.2586207925119126,0.8946203767099092,1.6867432884216313,48.18181896997918,-18.700236135554896,1.0766205846109105,11,0.36999988555908203,-0.43000030517578125,-1.7199997901916504,-2.9499998092651367,0.6399993896484375,2,0.0631188408041361,-1.8124990686793128,15.65999984741211,2.185844412430194,15.890000343322756,-1.5000059604938467,16.879999160766598,0.0631188408041361
705,2003-11-20,16.059999465942386,16.75,15.890000343322756,16.100000381469727,324700.0,-0.006188142476111325,-3.526323978938842,-0.08333532015671292,54.55820263000138,61.43404377712916,0.9179460783425277,0.2567562047211034,-1.3973708624967855,-2.7590943944919655,19.36716330031691,0.8599996566772443,1.2249610529973616,-0.3805005550384486,-2.263225438467895,1.502224328390998,-1.3218629967531719,0.5608618866762747,1.7318088148040758,43.63634472049975,-23.66721026241615,0.9413624417147234,11,0.42000102996825817,-0.32999992370605824,-1.512499332427982,-2.8499994277954137,0.8800010681152273,3,0.06413454052908119,-1.5416716337251384,16.15999984741211,-1.8124990686793128,15.65999984741211,2.185844412430194,15.890000343322756,0.06413454052908119
706,2003-11-21,16.139999389648438,16.399999618530273,16.0,16.170000076293945,188200.0,0.004981315464904101,-1.5806471460477822,0.7500000000000666,43.05798676453928,58.291233236791555,0.6333408510744611,0.31249111695710496,-1.428848070886417,-2.8273608225377114,20.396027482093064,0.39999961853027344,1.1843335500993675,-0.37650060653686523,-2.0622090566045124,1.309207843530782,-1.219354831570687,0.46635361849695833,1.5979727331124884,57.777747165996615,-5.413498433973466,0.8428542250338235,11,0.34000110626220703,-0.4099998474121094,-1.5924992561340332,-2.929999351501465,0.37000083923339844,4,0.04770758902615069,-3.526323978938842,16.059999465942386,-1.5416716337251384,16.15999984741211,-1.8124990686793128,15.65999984741211,0.04770758902615069
707,2003-11-24,17.25,17.34000015258789,16.209999084472653,16.25,504600.0,0.06877327461756133,-1.0925910227609812,-33.332570411342104,51.713856733367976,56.00225233106805,-0.5852334102800008,-0.6870301789594819,-2.47159155270589,-3.9222476437638,21.430335051957773,1.2000007629394531,1.0218160279557686,0.6409999847412102,-0.9888521713056555,2.270852140788076,-0.17392609328222264,1.455926062764643,0.4352126879351026,94.67454886704655,33.03304957595016,0.8149260780234324,11,-0.7699995040893555,-1.5200004577636719,-2.7024998664855957,-4.039999961853027,-0.5599994659423864,0,-0.026087000750113276,-1.5806471460477822,16.139999389648438,-3.526323978938842,16.059999465942386,-1.5416716337251384,16.15999984741211,-0.026087000750113276
708,2003-11-25,17.229999542236328,17.690000534057614,17.190000534057614,17.329999923706055,397600.0,-0.0011594468268795177,-4.55560500577486,-0.10000038146972656,52.18044379559535,53.45164839971913,-0.5826054545045913,-0.6117603421039703,-2.4009105399369126,-3.8918864080507802,21.951161702700084,0.5,0.7696411874981166,0.5659995079040527,-1.0700216148620996,2.2020206306702033,-0.2520110534790234,1.3840100692871289,-2.1299991607666016,77.11438112237506,17.455566398409673,0.8180105613830754,11,-0.8349990844726562,-1.5,-2.6549994945526123,-4.0199995040893555,0.3600006103515625,1,-0.03598368823893161,-1.0925910227609812,17.25,-1.5806471460477822,16.139999389648438,-3.526323978938842,16.059999465942386,-0.03598368823893161
709,2003-11-26,17.319999694824222,17.690000534057614,16.709999084472653,17.360000610351562,238500.0,0.005223456470052401,1.8000010899123449,0.400007629365392,46.5546235727745,51.4559246887746,-0.8339893775692282,-0.6010495045720461,-2.4336260846048745,-3.9592412250429163,22.42698393846494,0.9800014495849609,0.5733517801445345,0.5724996566772482,-1.0153739953776757,2.160373308732172,-0.22143716935021374,1.3664364827047102,-2.1681993103027377,79.44439999851684,23.224489067980045,0.7939368260274623,11,-0.9249992370605504,-1.5900001525878942,-2.7324995994567907,-4.10999965667725,0.860000610351559,2,-0.03579670570491089,-4.55560500577486,17.229999542236328,-1.0925910227609812,17.25,-1.5806471460477822,16.139999389648438,-0.03579670570491089
710,2003-11-28,17.940000534057614,18.010000228881836,17.0,17.420000076293945,262300.0,0.03579681582896721,2.0606074617807706,-12.999713904254357,50.54432108477406,50.338435974760735,-1.4374079271685005,-1.0678778833831508,-2.987634380886462,-4.560425793432072,23.170976077218036,1.010000228881836,0.422970439908827,1.0605004787445047,-0.45813460958008534,2.5791355670690947,0.30118293458221146,1.819818022906798,-2.737436146545406,96.51742851476375,43.54655971719032,0.7593175441622949,11,-1.3850002288818324,-2.1850004196166957,-3.3200004100799525,-4.730000495910641,0.7600002288818395,4,-0.06354522090636883,1.8000010899123449,17.319999694824222,-4.55560500577486,17.229999542236328,-1.0925910227609812,17.25,-0.06354522090636883
711,2003-12-01,18.61000061035156,18.850000381469727,17.920000076293945,18.040000915527344,590400.0,0.03734671440070492,-1.296293156633088,1.0961522943183075,57.81712067948885,51.39116617293535,-2.0519886741777817,-1.5661470901279806,-3.5824958315267423,-5.201934046481739,24.178051061509127,0.9300003051757812,0.1703986887045339,1.5705005168914745,0.029625810389237728,3.1113752233937095,0.8000631636403561,2.340937870142593,-3.2951387891845663,90.9091040450942,39.07900119495801,0.7704373532511178,12,-1.360000610351559,-2.4250001907348597,-3.990000486373898,-5.400000572204586,0.0699996948242223,0,-0.08973670185507843,2.0606074617807706,17.940000534057614,1.8000010899123449,17.319999694824222,-4.55560500577486,17.229999542236328,-0.08973670185507843
712,2003-12-02,18.559999465942386,18.96999931335449,18.450000762939453,18.850000381469727,747400.0,-0.0026867889720196825,-1.0392167129168928,-0.5087738084083973,62.92133489880808,52.81892200421443,-1.7695005481615382,-1.4627660319564804,-3.4525193365975255,-5.121526522407477,23.799343474715446,0.5199985504150355,0.0682026566349272,1.4389994144439733,-0.24341638404574084,3.1214152129336874,0.5977915151991162,2.2802073136888303,-3.0330293311572305,81.85841566861455,26.240262962171897,0.8412078992448567,12,-1.2349996566772532,-1.8249998092651403,-3.9399993419647252,-5.349999427795414,-0.059999465942386365,1,-0.11045254827847928,-1.296293156633088,18.61000061035156,2.0606074617807706,17.940000534057614,1.8000010899123449,17.319999694824222,-0.11045254827847928
713,2003-12-03,17.610000610351562,18.799999237060547,17.540000915527347,18.799999237060547,515700.0,-0.051185284640448026,1.1176466816903876,4.103430585883084,48.580439267794745,51.99203660301602,-0.574187005956901,-0.491498909235208,-2.429678637070996,-4.143143365881139,22.72490891075214,1.2599983215331996,-0.011502499037284508,0.4595005512237549,-1.2360974327154253,2.1550985351629333,-0.3882984407458352,1.307299543193345,-1.8075881412808599,39.82307233323587,-11.35859448178936,0.8477989919695892,12,-0.18000078201293945,-0.6250009536743164,-3.007500410079956,-4.40000057220459,2.1800003051757812,2,-0.05224304624686682,-1.0392167129168928,18.559999465942386,-1.296293156633088,18.61000061035156,2.0606074617807706,17.940000534057614,-0.05224304624686682
714,2003-12-04,17.229999542236328,17.899999618530273,16.559999465942386,17.649999618530273,558500.0,-0.02157870840117182,1.9130435684002038,0.3529416478870079,53.10343648250779,51.83039591996118,-0.029552622547036833,-0.09344906524828644,-1.9584725065988184,-3.7413099939946726,21.235049073375038,1.340000152587887,0.08483438991536474,0.06499953269958425,-1.6279769574179568,1.757976022817127,-0.781488712359188,0.9114877777583565,-1.1741801256229216,27.80083480143781,-25.869495780317884,0.8464882450587714,12,0.25500011444091797,-0.24499988555908203,-2.6424996852874756,-4.0199995040893555,1.9400005340576172,3,0.020893825880208716,1.1176466816903876,17.610000610351562,-1.0392167129168928,18.559999465942386,-1.296293156633088,18.61000061035156,0.020893825880208716
715,2003-12-05,16.680000305175778,17.25,16.65999984741211,16.770000457763672,310600.0,-0.031921024473176796,-8.0768508465624,0.21428603866468302,48.422722471537945,52.42647766518325,0.6902273218746373,0.3940570596257196,-1.317265475536054,-3.164950461872035,19.131031815667342,0.5900001525878906,0.18154402690026572,-0.43249974250793954,-2.1168037501227026,1.2518042651068235,-1.274651746315321,0.409652261299442,-0.39104649682308334,4.9792882502565385,-50.13331949422504,0.8421520038073816,12,0.909998893737793,0.3049993515014684,-2.092500448226925,-3.470000267028805,3.0000000000000036,4,0.0899280559086415,1.9130435684002038,17.229999542236328,1.1176466816903876,17.610000610351562,-1.0392167129168928,18.559999465942386,0.0899280559086415
716,2003-12-08,16.629999160766598,16.950000762939453,16.229999542236328,16.549999237060547,542100.0,-0.0029976704732831427,-1.0000052981956995,-0.8888865341414081,56.85183533590057,52.99736417657576,0.913062769821142,0.36511696420797435,-1.1741123052247886,-3.058434245127227,16.849879791276987,0.720001220703125,0.19625872543473477,-0.4205008029937787,-2.0784830517316095,1.237481445744054,-1.249491927362694,0.40849032137513674,2.3400001525878906,14.598527443198833,-42.05280394486981,0.8289911243689162,12,0.9700002670288121,0.40500068664551137,-2.0424993038177455,-3.4199991226196254,2.570001602172855,0,0.12447394507730292,-8.0768508465624,16.680000305175778,1.9130435684002038,17.229999542236328,1.1176466816903876,17.610000610351562,0.12447394507730292
717,2003-12-09,16.399999618530273,16.940000534057614,16.360000610351562,16.700000762939453,396600.0,-0.013830400110839358,-2.052637919178414,-3.750017881410652,56.851845376289646,53.516408796652904,1.1284818716582201,0.5318101629128549,-0.8442980210404691,-2.7765154417628466,15.110734209486393,0.5799999237060511,0.23284372153506894,-0.5930003643035882,-2.2577953174025183,1.0717945887953437,-1.425397840853055,0.23939711224587867,2.515199699401851,6.614789746330023,-52.379068613736436,0.8323974765494658,12,1.1999998092651367,0.6350002288818359,-1.812499761581421,-3.189999580383301,3.659999847412113,1,0.13902443534628794,-1.0000052981956995,16.629999160766598,-8.0768508465624,16.680000305175778,1.9130435684002038,17.229999542236328,0.13902443534628794
718,2003-12-10,15.880000114440918,16.729999542236328,15.520000457763672,16.34000015258789,376200.0,-0.031707287572239395,-1.0508470329801773,1.5333276113092627,47.41697803295101,53.61222595889473,1.6057021907027682,1.0198247011133965,-0.22234305943802113,-2.2050176225394154,14.203135202450778,1.2099990844726562,0.34864897768997594,-1.059499835968019,-2.797284289023981,0.6782846170879413,-1.9283920624959983,-0.19060760944003974,2.9814952079772894,15.126041328572972,-43.36683680627922,0.8688922265279804,12,1.364999771118164,1.1549997329711914,-0.9075005054473877,-2.320000648498535,4.59999942779541,2,0.16498739714595545,-2.052637919178414,16.399999618530273,-1.0000052981956995,16.629999160766598,-8.0768508465624,16.680000305175778,0.16498739714595545
719,2003-12-11,16.850000381469727,16.850000381469727,15.770000457763672,15.880000114440918,387900.0,0.06108313980090663,1.2268033533932607,-2.1086960578009517,56.27981368032304,54.24950291395574,0.628069569990366,-0.025517103792672913,-1.087975178524701,-3.123264092335498,12.97395087359007,1.0799999237060547,0.3461722706588475,-0.042499542236328125,-1.7336516600209855,1.648652575548331,-0.8880756011286586,0.8030765166560023,1.877835146362301,76.87862864904555,15.824632508450023,0.8455760588923293,12,0.39499950408935547,0.1849994659423828,-1.6900005340576172,-3.1100006103515625,3.5399990081787145,3,0.17448073991089008,-1.0508470329801773,15.880000114440918,-2.052637919178414,16.399999618530273,-1.0000052981956995,16.629999160766598,0.17448073991089008
720,2003-12-12,16.870000839233402,17.0,16.299999237060547,16.930000305175778,170700.0,0.0011869707602898405,6.0000476839886705,-0.06185510250029008,55.85875647059259,54.03190689074504,0.49207496215371904,-0.047977387142605465,-1.0189540681675329,-3.1022057126110383,12.122865767063326,0.7000007629394531,0.3416559382036759,-0.022499084472652697,-1.71365120225731,1.6686530333120064,-0.8680751433649831,0.8230769744196778,1.7295212857958902,91.21627020437013,28.518997579725607,0.8455760588923293,12,0.37499904632568004,0.16499900817870738,-1.7025008201599157,-3.130001068115238,3.129999160766598,4,0.13633664034631177,1.2268033533932607,16.850000381469727,-1.0508470329801773,15.880000114440918,-2.052637919178414,16.399999618530273,0.13633664034631177
721,2003-12-15,16.739999771118164,17.510000228881836,16.59000015258789,17.280000686645508,353300.0,-0.0077060498902230545,-1.1904759742235502,9.000095368281576,45.142858492272886,52.056520623352235,0.36757529661523947,0.07483429806770658,-0.8070213616510529,-2.936754077309395,10.755099661561138,0.9200000762939453,0.37047620285505545,-0.14550018310546875,-1.8380285684431819,1.5470282022322444,-0.9917643757743235,0.700764009563386,1.7363414872205034,61.30650520974608,2.5445030615140496,0.8462641926688566,12,0.4200000762939453,0.2950000762939453,-0.984999418258667,-2.729999542236328,4.040000915527344,0,0.1756272744477605,6.0000476839886705,16.870000839233402,1.2268033533932607,16.850000381469727,-1.0508470329801773,15.880000114440918,0.1756272744477605
722,2003-12-16,16.770000457763672,17.030000686645508,16.200000762939453,16.729999542236328,270500.0,0.0017921557380944364,1.964278172492013,-0.07407564390567824,45.62738848999386,51.72840387026326,0.06365510143578135,0.1203096549162268,-0.7601448976478302,-2.9499304185007986,11.439147389841114,0.8299999237060547,0.32009416956635306,-0.15949950218200826,-1.7875884199906587,1.4685894156266421,-0.9735439610863317,0.6545449567223152,1.588087168551997,62.81407757638261,6.11024407646547,0.814044458904325,12,-0.06000041961669922,0.2649993896484375,-0.7375009059906006,-2.6750011444091797,5.020000457763672,1,0.14490162426029118,-1.1904759742235502,16.739999771118164,6.0000476839886705,16.870000839233402,1.2268033533932607,16.850000381469727,0.14490162426029118
723,2003-12-17,16.34000015258789,16.700000762939453,16.0,16.559999465942386,441700.0,-0.025641043138833863,1.7999923706345724,-5.499856952126734,41.25001064367856,50.41135655483778,0.32917721497975805,0.6364995962385436,-0.25023143381312707,-2.512939958753565,12.22838573086395,0.7700004577636719,0.13433546317279266,-0.6234998226165764,-2.1661195156121273,0.9191198703789762,-1.394809669114352,0.14781002388119902,1.9045639869856998,32.758607459926495,-20.198371163958313,0.7713098464977762,12,0.17500019073486328,0.6949996948242188,-0.30750060081481934,-2.135000705718994,5.1100006103515625,2,0.22766213455422335,1.964278172492013,16.770000457763672,-1.1904759742235502,16.739999771118164,6.0000476839886705,16.870000839233402,0.22766213455422335
724,2003-12-18,17.180000305175778,17.200000762939453,16.309999465942386,16.309999465942386,273400.0,0.05140759759753433,-1.0459780194724846,-3.9545616118879248,43.47079234884927,49.86114209676127,-0.5796137688089686,-0.1298226761438066,-0.9937518539041328,-3.324388597369376,12.662629963735956,0.8900012969970668,-0.0809298837004846,0.1655003070831249,-1.3320554978770751,1.6630561120433267,-0.5832775953969751,0.9142782095632249,0.9555812871254155,78.14570372943419,29.43069209352005,0.7487779024801008,12,-0.6649999618530238,-0.14500045776366832,-1.1475007534027064,-2.810000896453854,2.5599994659423864,3,0.19208377057283088,1.7999923706345724,16.34000015258789,1.964278172492013,16.770000457763672,-1.1904759742235502,16.739999771118164,0.19208377057283088
725,2003-12-19,17.09000015258789,17.469999313354492,16.850000381469727,17.450000762939453,546200.0,-0.0052386583812092935,2.1000123978370544,-0.41379340584174623,35.49618876332188,47.48829247758585,-0.47532444185883804,0.0435308895855826,-0.8672582573179568,-3.210700889217577,12.637612182200723,0.6199989318847656,-0.12969617591816984,0.024000120162963157,-1.4046011489727377,1.452601389298664,-0.690300514404889,0.7383007547308154,0.9409581943318024,72.18542962705655,27.617671078298798,0.7143006345678505,12,-0.5749998092651367,-0.05500030517578125,-0.9800007343292236,-2.685000419616699,1.9099998474121094,4,0.19309533104719367,-1.0459780194724846,17.180000305175778,1.7999923706345724,16.34000015258789,1.964278172492013,16.770000457763672,0.19309533104719367
726,2003-12-22,16.90999984741211,17.100000381469727,16.559999465942386,17.0,319400.0,-0.010532492894596235,2.724132487963986,0.25,34.63688291797905,45.019963315551344,-0.2809768718398651,0.2995326599677952,-0.6591960629061511,-2.999037305885974,12.628997323475394,0.5400009155273402,-0.19420661836145214,-0.19450020790100098,-1.5580479309104653,1.1690475151084634,-0.8762740694057314,0.48727365360372943,1.0205201839413434,61.90478044071451,21.143009611942496,0.681773861504732,12,-0.39499950408935547,0.125,-0.7875003814697266,-2.1600003242492676,3.8400001525878906,0,0.18273212184923704,2.1000123978370544,17.09000015258789,-1.0459780194724846,17.180000305175778,1.7999923706345724,16.34000015258789,0.18273212184923704
727,2003-12-23,16.799999237060547,17.180000305175778,16.649999618530273,16.860000610351562,260500.0,-0.006505062764290748,-1.9444432670707217,0.6666807951511041,41.0595963751149,44.313587575791786,-0.12099306781761854,0.39430815917520334,-0.5179646270680749,-2.8490693540069643,11.698441363908632,0.5300006866455043,-0.18826425487502263,-0.2820007801055908,-1.6502822105654218,1.0862806503542384,-0.9661414953355063,0.40213993512432467,1.034100011349313,54.421742227550695,12.981858011817422,0.6841407152299146,12,-0.15999889373779297,0.2350006103515625,-0.36999988555908203,-1.6449995040893555,3.8800010681152344,1,0.23690485894815616,2.724132487963986,16.90999984741211,2.1000123978370544,17.09000015258789,-1.0459780194724846,17.180000305175778,0.23690485894815616
728,2003-12-24,16.610000610351562,16.799999237060547,16.600000381469727,16.790000915527347,82600.0,-0.01130944257960742,1.0000190737773709,2.999936423167457,42.857158552894404,42.82218145052194,0.20500423732712392,0.5644142605086486,-0.3189313748636948,-2.609902831790336,10.443457071043547,0.1999988555908203,-0.24217372119179004,-0.4409994602203362,-1.8231854857310381,0.9411865652903657,-1.1320924729756854,0.250093552535013,1.131534686432449,25.86217102342399,-16.5881937357314,0.6910930127553505,12,0.14499950408935547,0.6349992752075195,-0.48000097274780273,-1.410001277923584,4.199998855590824,2,0.3118603320187441,-1.9444432670707217,16.799999237060547,2.724132487963986,16.90999984741211,2.1000123978370544,17.09000015258789,0.3118603320187441
729,2003-12-26,16.700000762939453,16.770000457763672,16.5,16.5,44400.0,0.0054184316243675035,-1.6999942779759294,-1.1111134658584954,50.25773766012749,42.19984602713692,0.10224073768633346,0.4485828456763308,-0.3773877641628829,-2.651468961065266,9.775679560351264,0.2700004577636719,-0.2774729843743309,-0.3199993610382066,-1.7045913606531968,1.0645926385767837,-1.0122953608457017,0.37229663876928853,0.9526731402837463,20.618649950153277,-25.473910493636843,0.692295999807495,12,0.054999351501464844,0.5449991226196289,-0.5700011253356934,-1.5000014305114746,3.299999237060547,4,0.28443112473031573,1.0000190737773709,16.610000610351562,-1.9444432670707217,16.799999237060547,2.724132487963986,16.90999984741211,0.28443112473031573
730,2003-12-29,16.799999237060547,17.100000381469727,16.59000015258789,16.760000228881836,317900.0,0.005987932308542776,-1.684217659075737,0.19999427797592936,52.1628506754829,42.979845158604704,-0.009757848911633005,0.27278513543592453,-0.4533791158114404,-2.689505842114235,8.747123248147624,0.5100002288818359,-0.2034750538828014,-0.16300082206726074,-1.4803522928504087,1.1543506487158872,-0.8216765574588365,0.495674913324315,0.7673677283442721,44.117515062437825,-5.7126756771206075,0.6586757353915743,12,-0.06499958038330078,0.44500064849853516,-0.6699995994567871,-1.5999999046325684,3.450000762939453,0,0.17500003973643175,-1.6999942779759294,16.700000762939453,1.0000190737773709,16.610000610351562,-1.9444432670707217,16.799999237060547,0.17500003973643175
731,2003-12-30,16.940000534057614,17.290000915527347,16.700000762939453,16.790000915527347,380600.0,0.008333410913985428,-2.5757593272259847,3.75008344857166,57.031258149068115,44.24694178739073,-0.13232045184783203,0.0013246428093935947,-0.549843012009898,-2.764186342976899,7.071171390354598,0.5900001525878942,-0.2615784043247338,0.060500478744504704,-1.0049071687792512,1.1259081262682624,-0.47220334501737327,0.5932043025063827,0.5454717710415586,55.69620558780001,0.3830519650558273,0.5327038237618785,12,-0.20500087738036754,0.3049993515014684,-0.8350005149841273,-1.7400012016296351,3.7399997711181676,1,0.1216056316999985,-1.684217659075737,16.799999237060547,-1.6999942779759294,16.700000762939453,1.0000190737773709,16.610000610351562,0.1216056316999985
732,2003-12-31,16.510000228881836,17.069999694824222,16.459999084472653,16.899999618530273,368500.0,-0.02538372441672998,-1.4897898809662757,-2.600002543138101,58.39999511719124,46.15249561778103,0.2871133218833464,0.28445366753723533,-0.05106779697869612,-2.2719798935200792,5.105967025824435,0.6100006103515696,-0.3309550960562433,-0.26699986457824565,-0.9916080595679979,0.4576083304115066,-0.62930396207312,0.0953042329166287,0.8968532023239177,6.024220976193042,-52.1262671254671,0.3623040974948753,12,0.37999916076660156,0.7349996566772461,-0.4050002098083496,-1.3100008964538574,4.280000686645508,2,0.2568140346661476,-2.5757593272259847,16.940000534057614,-1.684217659075737,16.799999237060547,-1.6999942779759294,16.700000762939453,0.2568140346661476
733,2004-01-02,16.690000534057614,17.049999237060547,16.469999313354492,16.739999771118164,290700.0,0.010902501676583576,-1.3673385181898157,0.12820337258892103,47.29730252195053,46.577663414792276,0.1810176080977648,0.03372437696738828,-0.17135635292241247,-2.3903312386615347,4.166503329856855,0.5799999237060547,-0.3110775454186374,-0.040999555587770686,-0.6506379259345536,0.5686388147590122,-0.3458187407611639,0.26381962958562255,0.6413787782104556,27.710956889419748,-26.910982030037445,0.30481918517339185,1,0.2749986648559606,0.5549993515014684,-0.5850005149841273,-1.4900012016296351,4.0100002288818395,4,0.23906528720452558,-1.4897898809662757,16.510000228881836,-2.5757593272259847,16.940000534057614,-1.684217659075737,16.799999237060547,0.23906528720452558
734,2004-01-05,17.59000015258789,18.049999237060547,16.819999694824222,17.190000534057614,894200.0,0.05392448111033543,-1.157891478678718,-8.000114442663728,59.37498603016885,49.23086311110862,-0.7316479961568092,-0.883204393679538,-0.9777108690729506,-3.2248982867968508,4.610621846421696,1.3599987030029332,-0.2725995879749128,0.841000032424926,0.1530923565781812,1.5289077082716709,0.49704619450155363,1.1849538703482985,-2.0699996948242188,71.0692427466778,20.205602863692725,0.34395383792337264,1,-0.33500099182128906,-0.3450002670288086,-1.5275001525878906,-2.390000820159912,3.8299999237060547,0,0.1830585153736204,-1.3673385181898157,16.690000534057614,-1.4897898809662757,16.510000228881836,-2.5757593272259847,16.940000534057614,0.1830585153736204
735,2004-01-06,18.18000030517578,18.18000030517578,17.399999618530273,17.739999771118164,430700.0,0.03354179348890396,2.5454533632150924,1.100002384188055,66.74418780015787,52.79834143135071,-1.2860092507447725,-1.4282959018079353,-1.4681807246277714,-3.7523963164723497,5.125971382890867,0.7800006866455078,-0.14777214478441536,1.3560001850128174,0.4181099249233675,2.2938904451022673,0.8870550549680942,1.8249453150575405,-2.609399871826172,100.0,48.37297282308934,0.46894513004472466,1,-0.8600006103515625,-0.9350004196166992,-2.1175003051757812,-2.9800009727478027,3.20999908447266,1,0.10010999253427255,-1.157891478678718,17.59000015258789,-1.3673385181898157,16.690000534057614,-1.4897898809662757,16.510000228881836,0.10010999253427255
736,2004-01-07,18.700000762939453,18.790000915527344,17.829999923706055,17.8799991607666,545100.0,0.028602884985410526,-1.0869585048046522,1.8636377429157256,70.14613712201461,56.030179292117325,-1.7046589911131136,-1.8817436035259014,-1.8976424250658859,-4.199051126253536,5.880546523007444,0.9600009918212891,-0.07831992411751187,1.7725005626678474,0.5204893072398953,3.0245118180957995,1.1464949349538713,2.3985061903818234,-3.0250243347167967,96.13733554247244,44.02826430913146,0.6260056277139764,1,-1.0750007629394531,-1.455000877380371,-2.5450005531311035,-3.4750008583068848,1.5900001525878906,2,0.08288765635413275,2.5454533632150924,18.18000030517578,-1.157891478678718,17.59000015258789,-1.3673385181898157,16.690000534057614,0.08288765635413275
737,2004-01-08,18.68000030517578,18.799999237060547,18.010000228881836,18.770000457763672,471500.0,-0.0010695431522821375,9.533480837211668,-0.10975606919475155,76.7123239948755,59.79186434122634,-1.5532795600330154,-1.7730798796719895,-1.8106144738474477,-4.1017236008482065,6.679189879139541,0.7899990081787109,0.05149855063196895,1.6385000705719008,0.18908222227567606,3.087917918868124,0.9137911464237902,2.3632089947200114,-2.818122407714844,94.8498310809428,38.628591726451205,0.7247089241481118,1,-1.0500011444091797,-1.4350004196166992,-1.9625000953674316,-3.0350003242492676,2.14999961853027,3,0.10706637940717001,-1.0869585048046522,18.700000762939453,2.5454533632150924,18.18000030517578,-1.157891478678718,17.59000015258789,0.10706637940717001
738,2004-01-09,18.5,18.850000381469727,18.200000762939453,18.649999618530273,521900.0,-0.009635990483678247,1.3636300583647467,1.666659602424448,67.74192556010412,61.73455188566819,-1.2035556669702672,-1.4616723732985761,-1.5878300004190855,-3.850725399702709,6.753612257773376,0.6499996185302734,0.20838560446156862,1.3274997711181626,-0.1531669731891654,2.808166515425489,0.5871663989644986,2.0678331432718267,-2.403072395371094,82.75860772992701,28.099872303903666,0.7403333721536633,1,-0.8450002670288086,-1.3149995803833008,-1.4700002670288086,-2.7950005531311053,1.8500003814697266,4,0.12378383327174824,9.533480837211668,18.68000030517578,-1.0869585048046522,18.700000762939453,2.5454533632150924,18.18000030517578,0.12378383327174824
739,2004-01-12,19.790000915527344,19.790000915527344,18.26000022888184,18.420000076293945,809600.0,0.0697297792176943,1.2335762764957658,-9.13336215556375,77.439021080846,64.54301526404187,-2.245258114644802,-2.656313088711883,-2.8037005201116543,-5.059749946100659,7.257634131310898,1.5300006866455043,0.36586397340135335,2.4705006599426262,0.5938350798548235,4.347166240030427,1.5321678698987249,3.4088334499865276,-3.417766033214356,100.0,45.593690294793916,0.9383327900439006,1,-1.6650009155273438,-2.135000228881836,-2.582501173019409,-4.085001468658449,-0.1100006103515625,0,0.04598280976824598,1.3636300583647467,18.5,9.533480837211668,18.68000030517578,-1.0869585048046522,18.700000762939453,0.04598280976824598
740,2004-01-13,19.170000076293945,19.81999969482422,18.43000030517578,19.75,519300.0,-0.03132899497477748,2.8611130979344983,-0.4233573492046918,71.08208178465122,66.10421789021777,-1.4010541780565688,-1.9554227356920322,-2.103962086850675,-4.362833294958634,7.967391695021581,1.3899993896484375,0.5267842226953725,1.7354998588562012,-0.3003214604245521,3.771321178136956,0.7175891992158228,2.7534105184965796,-2.3876332699952343,67.33669882961624,13.305572396157586,1.0179106596403773,1,-1.0300006866455078,-1.5,-1.9350004196166992,-3.4650006294250506,0.8500003814697266,1,0.11737089155165936,1.2335762764957658,19.790000915527344,1.3636300583647467,18.5,9.533480837211668,18.68000030517578,0.11737089155165936
741,2004-01-14,19.68000030517578,19.850000381469727,18.76000022888184,19.489999771118164,440400.0,0.02660408069129394,3.1132027940821754,-0.3275871707767843,75.00000000000003,67.94866287719651,-1.6556175952903693,-2.3545934412449405,-2.530200618284244,-4.788498784069972,9.284390068629342,1.090000152587887,0.6704052578349149,2.098500061035157,-0.14060030935616652,4.337600431426482,0.9789498758394934,3.2180502462308205,-2.4723648944834977,90.76086618499207,35.25984127349271,1.1195501851956624,1,-1.5200004577636719,-1.994999885559082,-2.392500877380371,-3.9750008583068865,0.2899990081787074,2,0.08689019603434334,2.8611130979344983,19.170000076293945,1.2335762764957658,19.790000915527344,1.3636300583647467,18.5,0.08689019603434334
742,2004-01-15,19.200000762939453,19.81999969482422,18.899999618530273,19.790000915527344,633900.0,-0.024390220263873164,1.8307794334274294,-3.105255232645686,71.40494914159899,70.6272902793797,-0.8425128412597509,-1.7741728903865734,-2.0192916852945615,-4.224981782284832,10.282494075263138,0.9200000762939453,0.802218661285174,1.4970005035400398,-0.8190863359448066,3.8130873430248844,0.3389570837976166,2.655043923282463,-1.5695869569227803,60.60607461780771,1.2999217868163981,1.1580434197424225,1,-0.8650007247924805,-1.515000343322754,-1.8825011253356934,-3.4950013160705584,0.31999969482421875,3,0.056770839024748776,3.1132027940821754,19.68000030517578,2.8611130979344983,19.170000076293945,1.2335762764957658,19.790000915527344,0.056770839024748776
743,2004-01-16,20.059999465942386,20.940000534057614,19.170000076293945,19.399999618530273,1099400.0,0.04479159733487803,-2.160718117445098,-1.1186435198655218,74.63341578931917,72.32267136372971,-1.3121970519699673,-2.467709883643593,-2.8406518706166786,-4.988748425894748,11.443634089482376,1.7700004577636683,0.9383854635309596,2.170999240875247,-0.2778880640074348,4.619886545757929,0.9465555884339061,3.395442893316588,-2.074451807853226,67.164142988502,2.841829832042677,1.2244436524413407,1,-0.889999389648441,-1.8299989700317418,-2.7424998283386266,-4.355000019073492,0.0,4,0.03838486930525398,1.8307794334274294,19.200000762939453,3.1132027940821754,19.68000030517578,2.8611130979344983,19.170000076293945,0.03838486930525398
744,2004-01-20,20.479999542236328,20.5,19.950000762939453,20.200000762939453,394600.0,0.0209371927953943,2.4374985098824595,0.42424067277403466,75.77029869493605,73.32557257426062,-1.4294626557953762,-2.769816070542987,-3.2137573178867456,-5.30350868782412,13.226755425922365,0.5499992370605469,1.1333389696841358,2.4259993553161614,-0.2554016818091469,5.10740039244147,1.0852988367535055,3.7666998738788173,-1.9626503664728467,81.67326892929371,14.184010880912652,1.3407005185626546,1,-1.0949993133544922,-2.1249990463256836,-3.3399996757507324,-4.769999980926517,-0.779998779296875,1,-0.006347615413687002,-2.160718117445098,20.059999465942386,1.8307794334274294,19.200000762939453,3.1132027940821754,19.68000030517578,-0.006347615413687002
745,2004-01-21,20.38999938964844,21.0,20.07999992370605,20.38999938964844,425900.0,-0.004394538798806025,-1.9677472943289556,0.0,74.33002717365726,73.79044924666537,-1.109703870400569,-2.5506871762043843,-3.1024094059412377,-5.112673474791428,15.249422898904905,0.9200000762939489,1.3886798246499943,2.170999240875247,-0.6624541547547445,5.004452636505237,0.754272543060253,3.587725938690241,-1.4365729693920173,72.7678271124528,3.6303973136794525,1.4167266978149948,1,-0.8849992752075231,-1.889999389648441,-3.2499995231628453,-4.664999961853033,-0.7199993133544957,2,-0.03482094682323089,2.4374985098824595,20.479999542236328,-2.160718117445098,20.059999465942386,1.8307794334274294,19.200000762939453,-0.03482094682323089
746,2004-01-22,20.0,20.76000022888184,19.600000381469727,20.549999237060547,568000.0,-0.01912699368919235,1.3917492527921873,-100.0,74.75176740847637,73.57260962595436,-0.5765358622944063,-2.0209377823400203,-2.6996672901302183,-4.620847748370965,17.028123273752346,1.159999847412113,1.5361782449694878,1.6264998435974114,-1.2431691203916841,4.496168807586509,0.19166536160286185,3.061334325591961,-0.6372588637948624,52.38096103105799,-23.71788690956724,1.4348344819945484,1,-0.39999961853027344,-1.5,-2.8600001335144043,-4.270000457763674,-0.38999938964844105,3,0.0010000228881836826,-1.9677472943289556,20.38999938964844,2.4374985098824595,20.479999542236328,-2.160718117445098,20.059999465942386,0.0010000228881836826
747,2004-01-23,20.780000686645508,20.899999618530273,20.239999771118164,20.43000030517578,508500.0,0.03900003433227539,1.2372942724413165,-0.6363652126870071,76.73202180909365,74.57150920917542,-1.1480551785355537,-2.6219049799673897,-3.447282660674638,-5.300637885100578,19.030206555357893,0.8999996185302734,1.630436001660911,2.207500457763672,-0.7532806946971746,5.16828161022452,0.7271098815332486,3.687891033994095,-1.1800003051757812,87.97817909691729,5.520707020936484,1.4803905762304241,1,-1.1500005722045898,-2.280000686645508,-3.6825008392333984,-4.905001163482666,-1.210000991821289,4,-0.038979853057058644,1.3917492527921873,20.0,-1.9677472943289556,20.38999938964844,2.4374985098824595,20.479999542236328,-0.038979853057058644
748,2004-01-26,21.790000915527344,21.899999618530273,20.520000457763672,20.700000762939453,597000.0,0.048604436742435864,1.106872874248707,3.1142827559522837,77.06185313616204,74.52960165976607,-1.835290904483724,-3.3981603310235258,-4.393150864021997,-6.207209556837007,21.318111416634377,1.3799991607666016,1.6940674486799736,2.9585006713867195,-0.1803511020253339,6.097352444798775,1.389074784680691,4.527926558092748,-2.190000534057617,95.21744610909043,10.851845239167588,1.5694258867060273,1,-1.6250009536743164,-2.840001106262207,-4.917500972747803,-5.700001239776611,-2.3100013732910156,0,-0.10417624425825933,1.2372942724413165,20.780000686645508,1.3917492527921873,20.0,-1.9677472943289556,20.38999938964844,-0.10417624425825933
749,2004-01-27,21.450000762939453,21.850000381469727,21.020000457763672,21.799999237060547,633300.0,-0.015603494185519318,2.6888822955961516,-0.32109947259192895,71.77096889219393,74.60614467171527,-1.380199594449163,-2.829105866872748,-4.018727112581303,-5.784347489883805,23.611959186211443,0.8299999237060547,1.7390457360676166,2.381000518798828,-0.797346770760587,5.559347808358243,0.7918268740191223,3.970174163578534,-1.3900005340576165,80.43482587559771,-1.8724469220403819,1.5891736447797076,1,-1.1200008392333984,-2.345001220703125,-4.6750006675720215,-5.360001087188721,-1.5200004577636719,1,-0.064801922963036,1.106872874248707,21.790000915527344,1.2372942724413165,20.780000686645508,1.3917492527921873,20.0,-0.064801922963036
750,2004-01-28,19.739999771118164,21.479999542236328,19.6200008392334,21.270000457763672,508300.0,-0.07972032312352029,-1.1016951709556901,4.371449591280654,55.9770039596107,72.49247844500533,0.4684179269240474,-0.9355186492409224,-2.263804252925283,-4.014478343084509,25.402286283306974,1.8599987030029297,1.8327080084296306,0.5239995002746589,-2.4796361644366307,3.5276351649859485,-0.9778183320809859,2.0258173326303037,2.1599998474121094,6.086932003827967,-71.39461353344288,1.501817832355645,1,0.6599998474121094,-0.5600004196166992,-2.9649996757507324,-3.6500000953674316,-0.07999992370605469,2,-0.0020262922311292675,2.6888822955961516,21.450000762939453,1.106872874248707,21.790000915527344,1.2372942724413165,20.780000686645508,-0.0020262922311292675
751,2004-01-29,19.0,20.5,16.549999237060547,20.350000381469727,2584800.0,-0.037487324199510175,3.787880819582117,0.8823527945138195,51.698511822926804,70.30287429848622,1.2313001735063906,-0.03507417598993712,-1.4868776094647842,-3.219742732044862,26.765588255636562,3.950000762939453,1.7308168134090707,-0.319000244140625,-3.1290566457179736,2.4910561574367236,-1.7240284449292993,1.0860279566480493,2.854399642944337,45.79440351864798,-28.271962173893712,1.4050282007886736,1,0.22499942779541016,0.17999935150146484,-2.2249999046325684,-2.8550004959106445,0.11000061035155895,3,0.03526316191020773,-1.1016951709556901,19.739999771118164,2.6888822955961516,21.450000762939453,1.106872874248707,21.790000915527344,0.03526316191020773
752,2004-01-30,20.75,21.479999542236328,18.200000762939453,19.170000076293945,1349300.0,0.09210526315789469,1.1578946377761814,-1.1703699831446943,60.2365771445173,68.7032255601749,-0.30811168354986407,-1.529558366498044,-3.146938728347429,-4.908426500760461,28.228505463174937,3.279998779296875,1.7467353453387133,1.2189997673034654,-1.32602137697058,3.7640209115775107,-0.0535108048335573,2.491510339440488,0.8922236267089865,78.50468156014689,5.309064145759805,1.2725105721370236,1,-1.5250005722045898,-1.5700006484985352,-3.9749999046325684,-4.580000400543213,-1.610000610351559,4,-0.054939729621611644,3.787880819582117,19.0,-1.1016951709556901,19.739999771118164,2.6888822955961516,21.450000762939453,-0.054939729621611644
753,2004-02-02,20.68000030517578,21.100000381469727,19.899999618530273,21.0,684500.0,-0.0033734792686370696,3.6153834867769503,-0.20253146220009055,54.55475613074923,66.34594305304303,-0.15747638200330272,-1.2072053413010728,-2.978544472238884,-4.7703485964322265,29.770480534417608,1.2000007629394531,1.6900845535014994,0.9495000839233398,-1.2614438410969306,3.1604440089436103,-0.15597187858679717,2.054972046433477,0.7999992370605469,77.92453162905171,7.7840806535859315,1.105471962510136,2,-1.455000877380371,-1.5000009536743164,-3.8425002098083496,-4.445000648498535,-1.9300003051757812,0,-0.053675077077912414,1.1578946377761814,20.75,3.787880819582117,19.0,-1.1016951709556901,19.739999771118164,-0.053675077077912414
754,2004-02-03,20.809999465942386,21.1299991607666,20.25,20.559999465942386,306300.0,0.006286226249913041,-1.022989060136348,-0.7812507450587702,58.83620477034535,64.62440723045282,-0.2634465231979597,-1.1421605620166204,-3.0227287479601763,-4.829385419666664,30.21093770257067,0.8799991607666016,1.6965582496877651,0.9184992790222211,-1.0964164295168075,2.9334149875612496,-0.08895857524729323,1.9259571332917353,0.6700000762939418,86.40973560203355,15.257211935518427,1.0074578542695136,2,-1.5850000381469762,-1.6300001144409215,-3.8099994659423864,-4.57499980926514,-2.6099987030029332,1,-0.06391157894466715,3.6153834867769503,20.68000030517578,1.1578946377761814,20.75,3.787880819582117,19.0,-0.06391157894466715
755,2004-02-04,20.0,20.25,19.799999237060547,20.149999618530273,1018200.0,-0.03892356976116362,1.5714301284461665,-0.5999984741210938,51.67014489083314,62.05978250627024,0.5424591167822541,-0.1990242819864605,-2.1313335400965734,-3.960077523982868,30.666826292470695,1.0100002288818395,1.5746773522022721,0.017499828338621626,-1.8293396143866012,1.8643392710638444,-0.9059198930239916,0.9409195497012348,1.2827995300292976,69.97972716791631,1.2535143662291546,0.9234197213626117,2,-0.7750005722045898,-0.8200006484985352,-3.0,-3.765000343322754,-1.2700004577636719,2,-0.0034999847412109375,-1.022989060136348,20.809999465942386,3.6153834867769503,20.68000030517578,1.1578946377761814,20.75,-0.0034999847412109375
756,2004-02-05,20.25,20.450000762939453,19.950000762939453,19.950000762939453,463700.0,0.012499999999999956,-2.3333418104599266,-2.0,55.614970098480406,59.71344342731321,0.3706262845363568,-0.34461697845155825,-2.297933603688186,-4.148074560205153,30.48486616914542,0.5,1.402388087611918,0.1899998664855964,-1.5576603556563207,1.9376600886275135,-0.6838302445853621,1.063829977556555,0.8799991607666016,62.5,-6.95372703000254,0.8738301110709586,2,-1.0250005722045898,-1.0700006484985352,-3.260000228881836,-4.015000343322754,-2.3199996948242188,3,-0.02913581000434029,1.5714301284461665,20.0,-1.022989060136348,20.809999465942386,3.6153834867769503,20.68000030517578,-0.02913581000434029
757,2004-02-06,20.68000030517578,20.799999237060547,20.020000457763672,20.46999931335449,371200.0,0.0212345829716436,2.466670057517304,0.7000050862759677,53.47534099736797,57.09271985633609,-0.08387072496424253,-0.6504486325254106,-2.67360191741513,-4.510546938254176,30.1731719222898,0.779998779296875,1.2554660100652555,0.5200001716613762,-1.1207957124924697,2.160796055815222,-0.3003977704155467,1.3403981137382992,0.26679885864257713,66.16549763875962,-3.4300492310342605,0.8203979420769228,2,-1.4800004959106445,-1.5000009536743164,-3.690000534057617,-4.445000648498535,-2.5900001525878906,4,-0.075918746211589,-2.3333418104599266,20.25,1.5714301284461665,20.0,-1.022989060136348,20.809999465942386,-0.075918746211589
758,2004-02-09,20.790000915527344,20.82999992370605,20.149999618530273,20.520000457763672,440000.0,0.005319178371773647,2.8857329700273064,1.285710393184418,51.80024013539738,54.873749994469804,-0.391845492916989,-0.6114405171572059,-2.726227338469677,-4.560476351285487,29.78589691812994,0.6800003051757777,1.1354786525517362,0.5155007362365716,-0.9475241199274436,1.9785255924005867,-0.21601169184543778,1.247013164318581,-4.240001678466797,74.43622069602453,6.105351394826073,0.7315124280820083,2,-1.7750015258789062,-1.605001449584961,-3.722501277923584,-4.555001258850098,-2.4000015258789027,0,-0.0793651492649321,2.466670057517304,20.68000030517578,-2.3333418104599266,20.25,1.5714301284461665,20.0,-0.0793651492649321
759,2004-02-10,20.700000762939453,20.989999771118164,20.440000534057614,20.540000915527344,497600.0,-0.004329011477852918,-2.05554613656589,0.5925910227609884,51.80024013539736,54.40966512511277,-0.46871085774299104,-0.47407604357802313,-2.5816162719259594,-4.40808308691139,28.57233266204164,0.5499992370605504,0.9126465562281645,0.38000059127807617,-1.0761662904475386,1.836167473003691,-0.34808284958473124,1.1080840321408836,-4.064401512145995,75.63034638397315,7.536004071511087,0.7280834408628066,2,-1.6850013732910156,-1.475001335144043,-3.595001220703125,-4.465001106262207,-2.3500003814697266,1,-0.09420293193566764,2.8857329700273064,20.790000915527344,2.466670057517304,20.68000030517578,-2.3333418104599266,20.25,-0.09420293193566764
760,2004-02-11,21.420000076293945,21.5,20.59000015258789,20.75,861000.0,0.03478257424239106,1.1927709182161004,4.187504470352621,57.94183440417226,55.10336763414004,-1.0340860575287856,-1.071820999871882,-3.257499795790494,-5.060709425261351,27.43230418130869,0.9099998474121094,0.6103245239381856,0.9874999046325676,-0.4419923873633991,2.4169921966285344,0.2727537586345825,1.7022460506305528,-4.610224804687498,94.83871205912537,23.73405760287882,0.7147461459979843,2,-1.5699996948242188,-2.195000648498535,-4.1700005531311035,-5.185000419616699,-2.909999847412106,2,-0.15032676479390616,-2.05554613656589,20.700000762939453,2.8857329700273064,20.790000915527344,2.466670057517304,20.68000030517578,-0.15032676479390616
761,2004-02-12,21.38999938964844,21.799999237060547,21.149999618530273,21.309999465942386,367000.0,-0.0014005922753803635,-2.2500011920939746,0.11940285760647701,53.72404556303928,54.37975301397582,-0.7033791721569358,-0.9561660619588714,-3.2044217678383333,-4.962826232391752,26.297479515041715,0.6499996185302734,0.3737111480378488,0.8719992637634313,-0.5724618720457997,2.3164603995726623,0.14976869585881758,1.594229831668045,-4.2988106343383805,76.9662849109334,7.6657105916000035,0.7222305679046149,2,-0.5900001525878942,-2.164999961853031,-4.107499599456791,-5.154999732971195,-3.420000076293949,3,-0.12435717266543744,1.1927709182161004,21.420000076293945,-2.05554613656589,20.700000762939453,2.8857329700273064,20.790000915527344,-0.12435717266543744
762,2004-02-13,20.290000915527344,21.59000015258789,20.280000686645508,21.559999465942386,519100.0,-0.051425830084569135,-1.031008485490093,-15.874997019764963,40.94202765010929,52.867227627238044,0.3626421271110054,0.24209161985254823,-2.0920402930514825,-3.798736476881281,24.80866668013324,1.3099994659423828,0.37165592305791506,-0.2824992179870591,-1.5936802182722687,1.0286817822981504,-0.9380897181296639,0.37309128215554566,-2.822107321677244,8.484929052394302,-55.16052731715856,0.6555905001426056,2,0.5099983215332031,-1.0650014877319336,-2.8550009727478027,-4.055001258850098,-2.2900009155273438,4,-0.11631347973698336,-2.2500011920939746,21.38999938964844,1.1927709182161004,21.420000076293945,-2.05554613656589,20.700000762939453,-0.11631347973698336
763,2004-02-17,20.82999992370605,21.25,20.450000762939453,20.549999237060547,366700.0,0.026614045530449548,-2.333346578875215,-0.22047323325998952,46.34433365474864,51.479241947727296,-0.17192117657276995,-0.2500851120850882,-2.5825001661106235,-4.269735772896549,22.366745917095187,0.9599990844726562,0.492937421245351,0.21899976730346182,-1.0739107271039252,1.5119102617108489,-0.4274554799002317,0.8654550145071553,-3.0155378783991154,36.18419484086776,-24.29085241938072,0.6464552472036936,2,-0.03000068664550426,-1.605000495910641,-3.3925004005432093,-4.585000038146969,-2.819999694824215,1,-0.1315410360611592,-1.031008485490093,20.290000915527344,-2.2500011920939746,21.38999938964844,1.1927709182161004,21.420000076293945,-0.1315410360611592
764,2004-02-18,20.350000381469727,21.07999992370605,20.25,20.899999618530273,326900.0,-0.023043665098147703,-1.213333129882803,-1.964278172492038,54.20690297457095,51.761103957031494,0.26369594243081096,0.23154741575858395,-2.0452672912701964,-3.712288877992364,19.860898355233818,0.8299999237060511,0.35693116330453023,-0.25449981689452983,-1.5514840174735127,1.042484383684453,-0.9029919171840213,0.3939922833949616,-2.216695360822502,6.45164068979605,-58.387291586753236,0.6484921002894917,2,0.5249996185302734,-1.1250009536743164,-2.9300003051757812,-3.6150007247924805,-1.5,2,-0.09631454324718447,-2.333346578875215,20.82999992370605,-1.031008485490093,20.290000915527344,-2.2500011920939746,21.38999938964844,-0.09631454324718447
765,2004-02-19,19.68000030517578,20.75,19.68000030517578,20.3799991607666,455600.0,-0.032923836055749334,-2.057146983250727,1.2727269574625986,54.73538048436053,51.663371777684844,0.9873621735750753,0.8913276890480475,-1.3069084824516786,-2.9657157996651584,17.070907759413366,1.0699996948242188,0.2881220591621876,-0.8889999389648438,-2.2480849716779545,0.470085093748267,-1.5685424553213991,-0.20945742260828837,-1.253359747215491,0.0,-64.46999416916519,0.6795425163565558,2,1.0599994659423828,-0.4550008773803711,-1.7899999618530273,-2.2849998474121094,-0.7100009918212926,3,-0.06758129588830686,-1.213333129882803,20.350000381469727,-2.333346578875215,20.82999992370605,-1.031008485490093,20.290000915527344,-0.06758129588830686
766,2004-02-20,20.020000457763672,20.25,19.520000457763672,19.65999984741211,464100.0,0.017276430249773433,-1.2812507450587702,-0.5142874270097356,43.67417706287974,50.574353562741706,0.6831456498999344,0.582782298923199,-1.571577729106906,-3.2260691466226277,15.046985979714847,0.7299995422363281,0.1647741239074847,-0.5499998092651381,-1.9073503311028368,0.8073507125725605,-1.2286750701839892,0.12867545165371297,-1.32349120547536,24.15459293304192,-36.948055577147876,0.6786752609188499,2,0.6399993896484375,-0.7950010299682617,-2.1150007247924805,-2.6100006103515625,-0.5699996948242188,4,-0.07542458513262729,-2.057146983250727,19.68000030517578,-1.213333129882803,20.350000381469727,-2.333346578875215,20.82999992370605,-0.07542458513262729
767,2004-02-23,19.96999931335449,20.21999931335449,19.51000022888184,19.989999771118164,518800.0,-0.002497559603690913,1.958332339921654,-0.05555673292926855,43.82607628401921,49.688335357033026,0.69492003810808,0.5997376105827676,-1.4378588292429733,-3.0922309085725495,12.811165834556965,0.7099990844726491,0.18024076396265087,-0.5595008850097685,-1.9386308886383965,0.8196291186188596,-1.2490658868240843,0.13006411680454733,-1.0252108622843963,26.436732470202802,-31.19394722482056,0.6895650018143143,2,0.6850004196167028,-0.7449998855590785,-2.0474991798400843,-2.5449991226196254,-0.5699996948242152,0,-0.10015022878155744,-1.2812507450587702,20.020000457763672,-2.057146983250727,19.68000030517578,-1.213333129882803,20.350000381469727,-0.10015022878155744
768,2004-02-24,19.520000457763672,20.479999542236328,19.1200008392334,19.709999084472656,478200.0,-0.02253374416942966,-1.7474780558102974,9.499713904251603,39.373974642623345,48.307639191169244,1.0569765805751778,0.9180215187843572,-0.8908814624688048,-2.5571267984430968,9.90858839243503,1.3599987030029297,0.12134017462993185,-0.895999717712403,-2.2104602239924844,0.4184607885676783,-1.5532299708524455,-0.2387694645723606,2.279998779296875,20.408153335331548,-32.19492456348783,0.657230253140041,2,0.9399995803833008,-0.2950010299682617,-1.510000228881836,-2.0450000762939453,-0.5100002288818324,1,-0.07786887408392063,1.958332339921654,19.96999931335449,-1.2812507450587702,20.020000457763672,-2.057146983250727,19.68000030517578,-0.07786887408392063
769,2004-02-25,20.059999465942386,20.059999465942386,19.3799991607666,19.690000534057614,274200.0,0.02766388296696687,2.6756879362427703,-1.9473768747365203,50.51723701349848,47.48268392553882,0.46561009759901495,0.2830604066449247,-1.3568984290654598,-3.013445311843096,6.849152058621891,0.6800003051757848,0.06653084219093586,-0.2865006446838336,-1.5149403582819723,0.941939068914305,-0.9007205014829047,0.32771921211523747,1.686399803161617,57.66865709715452,6.96355629279735,0.6142198567990693,2,0.4000005722045863,-0.8350000381469762,-1.3599991798400914,-2.0399990081787145,-0.12999916076660512,2,-0.10219338442859949,-1.7474780558102974,19.520000457763672,1.958332339921654,19.96999931335449,-1.2812507450587702,20.020000457763672,-0.10219338442859949
770,2004-02-26,19.700000762939453,20.239999771118164,19.5,20.190000534057614,412400.0,-0.01794609733734709,1.5084812610521483,-1.3243275287907024,45.34687304343336,46.55188697891595,0.6213059027186993,0.6744903066963737,-0.9262203246091296,-2.5797918676620952,5.693889610868589,0.7399997711181641,0.008872130532054712,-0.6444993972778335,-1.8772193992881405,0.5882206047324736,-1.2608593982829852,-0.028139396272681694,1.9938705375671368,42.6470938851186,-6.294795508290804,0.6163600010051532,2,0.6549997329711914,-0.47500133514404297,-0.8300004005432129,-1.6800003051757812,0.5599994659423864,3,-0.04314722581477182,2.6756879362427703,20.059999465942386,-1.7474780558102974,19.520000457763672,1.958332339921654,19.96999931335449,-0.04314722581477182
771,2004-02-27,19.670000076293945,19.75,19.520000457763672,19.57999992370605,353500.0,-0.0015228774357179953,-1.1904813805631245,-0.18367386658674822,40.83483769352592,46.53997698374002,0.4265198579366505,0.7981825954504984,-0.8202406267861946,-2.4792355870125036,5.319425903855899,0.22999954223632812,-0.04875418807706566,-0.7080000877380357,-1.817093415235199,0.4010932397591276,-1.2625467514866173,-0.15345342398945405,1.972393814987182,40.441158939793645,-6.060902075326588,0.5545466637485823,2,0.5150003433227539,-0.44500064849853516,-0.6675000190734863,-1.619999885559082,1.3799991607666016,4,-0.035587227261025256,1.5084812610521483,19.700000762939453,2.6756879362427703,20.059999465942386,-1.7474780558102974,19.520000457763672,-0.035587227261025256
772,2004-03-01,19.61000061035156,19.84000015258789,19.549999237060547,19.6200008392334,364500.0,-0.003050303289764411,-3.4614504320779353,-0.11111346585855245,39.19412703791293,45.745509581869385,0.4245649746852891,0.8099222759927862,-0.6843599858523071,-2.351825903690557,5.702833630718087,0.29000091552734375,-0.24190101218822946,-0.710999584198003,-1.8561842440298264,0.43418507563382036,-1.2835919141139165,-0.13840725428208955,1.9819454198886142,36.029429295500215,-6.65249932634007,0.5725923299159118,3,0.4899997711181676,-0.3850011825561488,-0.5600004196166957,-1.5600004196166957,1.189998626708988,0,-0.008159094463650707,-1.1904813805631245,19.670000076293945,1.5084812610521483,19.700000762939453,2.6756879362427703,20.059999465942386,-0.008159094463650707
773,2004-03-02,19.56999969482422,19.850000381469727,19.5,19.520000457763672,543800.0,-0.002039822247951628,-6.777773068282965,-4.9998092695004175,39.556359549230784,44.11767142349825,0.2984210715896083,0.8037074341677126,-0.5535158881067161,-2.2407695703887995,6.1269921011226876,0.35000038146972656,-0.4003787764948328,-0.6955004692077651,-1.8745181828107924,0.4835172443952622,-1.2850093260092805,-0.10599161240624966,1.9725074315958189,22.093069675839676,-15.742766753033276,0.5895088568015139,3,0.36500072479248047,-0.3450002670288086,-0.5049996376037598,-1.5199995040893555,1.0100002288818324,1,-0.008686769491309976,-3.4614504320779353,19.61000061035156,-1.1904813805631245,19.670000076293945,1.5084812610521483,19.700000762939453,-0.008686769491309976
774,2004-03-03,19.479999542236328,19.82999992370605,19.26000022888184,19.299999237060547,228200.0,-0.004598883699098555,-3.3846413427821713,3.600061036087587,29.707094104573045,41.33675071463298,0.2816521741239839,0.8315947570490465,-0.3989252319527239,-2.0769612365288666,6.696052399300026,0.5699996948242116,-0.3570244556979745,-0.7190006256103523,-1.9185601851249565,0.480558933904252,-1.3187804053676544,-0.11922084585305015,2.014057458439975,22.448920011988776,-7.838675879113708,0.5997797797573025,3,0.32000064849853516,-0.2799997329711914,0.0775003433227539,-0.9799995422363281,0.9400005340576172,2,-0.024127275379829505,-6.777773068282965,19.56999969482422,-3.4614504320779353,19.61000061035156,-1.1904813805631245,19.670000076293945,-0.024127275379829505
775,2004-03-04,19.93000030517578,20.0,18.809999465942386,19.299999237060547,411100.0,0.023100655724542785,2.090908640531868,3.5,35.961539025843095,40.479790932740016,-0.14433511349228567,0.3964047854435222,-0.7748733090634516,-2.4799656870460254,7.102957062338633,1.1900005340576136,-0.4025839390272239,-0.2654998779296882,-1.4679092802600202,0.9369095244006438,-0.8667045790948542,0.3357048232354778,1.5165755722716625,94.11767534376335,66.85395447455244,0.6012047011651657,3,-0.2850008010864258,-0.7550010681152344,-0.21250057220458984,-1.4300003051757812,2.5,3,0.0,-3.3846413427821713,19.479999542236328,-6.777773068282965,19.56999969482422,-3.4614504320779353,19.61000061035156,0.0
776,2004-03-05,19.65999984741211,20.229999542236328,19.36000061035156,19.899999618530273,266500.0,-0.013547438716975502,-1.071430355516895,-0.3809513717749211,42.791748030891206,40.36486557128135,0.07736470320055844,0.6534397681182682,-0.4266279527802439,-2.1675746174870447,7.588231467697399,0.8699989318847692,-0.5029424799371611,-0.5060003280639656,-1.731508182563676,0.7195075264357449,-1.1187542553138208,0.10675359918588967,1.6811129735751322,59.85917857752086,28.97170704992292,0.6127539272498549,3,-0.015000343322753906,-0.4850006103515625,0.12999963760375977,-1.1599998474121094,1.8400001525878906,4,0.030518839579172674,2.090908640531868,19.93000030517578,-3.3846413427821713,19.479999542236328,-6.777773068282965,19.56999969482422,0.030518839579172674
777,2004-03-08,19.11000061035156,20.190000534057614,19.100000381469727,19.600000381469727,253100.0,-0.027975546354490288,-3.2745084839576952,2.041667660078375,30.365300879949828,39.363901819873185,0.550427495720033,1.1381408733971234,0.20038457491748574,-1.5760365582532323,8.515523945911404,1.090000152587887,-0.5767280227917517,-0.9774995803833058,-2.2639941343813668,0.30899497361475525,-1.6207468573823363,-0.33425230338427525,2.1298676764338893,21.12684002046997,-8.715107015104362,0.6432472769990308,3,0.4149990081787145,0.889999389648441,0.09249877929687855,-0.610000610351559,2.920000076293949,0,0.10151745498417841,-1.071430355516895,19.65999984741211,2.090908640531868,19.93000030517578,-3.3846413427821713,19.479999542236328,0.10151745498417841
778,2004-03-09,19.13999938964844,19.459999084472656,18.8700008392334,19.100000381469727,290500.0,0.001569794784864298,-1.3600019836501451,-0.08163066706630846,34.60557906982511,37.59593982613169,0.51501640744873,1.0310526495580739,0.2554606826522985,-1.574119359503495,9.605739713447765,0.5899982452392578,-0.5920868442766576,-0.8650007247924769,-2.173249805850375,0.44324835626542125,-1.5191252653214278,-0.21087618426352606,2.0026741443032847,23.239429998294188,-9.166268788377128,0.6541245405289497,3,0.3850002288818324,1.1649999618530238,0.06249999999999645,-0.639999389648441,2.560001373291012,1,0.08672935738492704,-3.2745084839576952,19.11000061035156,-1.071430355516895,19.65999984741211,2.090908640531868,19.93000030517578,0.08672935738492704
779,2004-03-10,18.75,19.59000015258789,18.61000061035156,18.959999084472656,322100.0,-0.020376144309563915,-3.0000155702607585,-5.250107291020467,37.260261803360144,36.69742746612356,0.7818728460775084,1.3359682105062731,0.7248557744081872,-1.1436094709728657,10.759145040978533,0.9799995422363317,-0.6191450211686131,-1.157500076293946,-2.536406860134875,0.22140670754698277,-1.8469534682144122,-0.46804668437347985,2.299366571231353,8.64194333051568,-26.711872471543025,0.6894533919204648,3,0.6700000762939453,1.4549999237060547,0.4524993896484375,-0.25,3.3099994659423864,2,0.09759999593098945,-1.3600019836501451,19.13999938964844,-3.2745084839576952,19.11000061035156,-1.071430355516895,19.65999984741211,0.09759999593098945
780,2004-03-11,18.200000762939453,19.040000915527344,18.11000061035156,18.75,369700.0,-0.029333292643229147,-1.5479476393279707,2.61905540417802,26.42485484867214,35.09631826113981,1.2256065818030315,1.7205793389788688,1.3462728988547568,-0.5605171556970525,11.674432839259074,0.9300003051757848,-0.5935529664597041,-1.546499347686769,-2.9337382933845184,-0.15926040198901958,-2.2401188205356455,-0.8528798748378925,2.7030038506391136,4.245292355307001,-31.181569431735326,0.6936194728488748,3,0.9699993133544922,1.7549991607666016,1.0024986267089844,0.5099992752075195,4.599998474121097,3,0.1219779791369604,-3.0000155702607585,18.75,-1.3600019836501451,19.13999938964844,-3.2745084839576952,19.11000061035156,0.1219779791369604
781,2004-03-12,18.729999542236328,19.049999237060547,17.989999771118164,18.0,337000.0,0.029120810828541677,-1.8266652425130208,-1.3272737361196845,35.71427001850668,34.70966748120578,0.6126757460144105,1.034101216115758,0.8908097704259887,-1.0453827125654485,12.413565465315925,1.0599994659423828,-0.684860521208897,-0.8835005760192871,-2.1077687832324656,0.3407676311938914,-1.4956346796258764,-0.27136647241269785,1.949564751084079,33.636341567874766,-2.8067703893458855,0.61213410360659,3,0.38000011444091797,1.1649999618530273,0.4724998474121094,-0.01999950408935547,2.0400009155273438,4,0.19754409254500604,-1.5479476393279707,18.200000762939453,-3.0000155702607585,18.75,-1.3600019836501451,19.13999938964844,0.19754409254500604
782,2004-03-15,17.93000030517578,18.790000915527344,17.770000457763672,18.700000762939453,334900.0,-0.04271218668513799,1.1473676602271952,-1.0547958090559926,33.04902013414092,33.98662976841801,1.2843710056407964,1.7373021506979853,1.771447676892116,-0.1899139053234684,14.100995053854742,1.0200004577636719,-0.7394209232960982,-1.5654997825622559,-2.9585270202189733,-0.17247254490553843,-2.2620134013906146,-0.8689861637338971,2.4806075359244026,8.791201881358703,-28.45416504171122,0.6965136188283583,3,1.0699996948242188,1.8549995422363281,1.2724990844726562,0.7799997329711914,3.309999465942383,0,0.19910762041614039,-1.8266652425130208,18.729999542236328,-1.5479476393279707,18.200000762939453,-3.0000155702607585,18.75,0.19910762041614039
783,2004-03-16,18.09000015258789,18.21999931335449,17.450000762939453,17.90999984741211,614200.0,0.00892358308359431,2.5000043348968264,-0.23376649112464146,27.146156600118914,33.702081156812,0.9972242332075041,1.4350806923491106,1.6898054701335141,-0.29917783147097055,15.977283361761769,0.7699985504150355,-0.7667513188131139,-1.2684999465942397,-2.647794466593588,0.11079457340510857,-1.9581472065939138,-0.5788526865945656,2.003734802511911,29.90652206464309,-4.558993850119414,0.6896472599996738,3,0.75,1.5349998474121094,1.0999994277954102,0.619999885559082,1.1100006103515625,1,0.21779991712680968,1.1473676602271952,17.93000030517578,-1.8266652425130208,18.729999542236328,-1.5479476393279707,18.200000762939453,0.21779991712680968
784,2004-03-17,18.38999938964844,18.75,18.21999931335449,18.25,201700.0,0.016583705612497335,-4.299986648610349,0.777773068282985,34.5882053044985,33.549488521107044,0.5882044707528813,1.0337132522298624,1.4442513391868985,-0.535164259326887,17.423645177782294,0.6599998474121094,-0.7779540041208044,-0.8705006599426248,-2.2315756330483403,0.49057431316309064,-1.5510381464954826,-0.1899631733897671,1.3336127785489111,58.74997019764942,24.273451861131477,0.6805374865528568,3,0.4500007629394496,1.235000610351559,0.7100000381469691,0.3200006484985316,0.610000610351559,2,0.17998920517388273,2.5000043348968264,18.09000015258789,1.1473676602271952,17.93000030517578,-1.8266652425130208,18.729999542236328,0.17998920517388273
785,2004-03-18,18.350000381469727,18.809999465942386,18.13999938964844,18.13999938964844,222600.0,-0.0021750412999594904,-5.380922970727094,1.500013623978138,34.5070258575917,32.62896383518488,0.4252282655877906,1.021327106938557,1.5203328232875464,-0.4321722093641931,18.442344413584816,0.6700000762939453,-0.7959657177896915,-0.8439996719360359,-2.2480598245558667,0.560060480683795,-1.546029748245953,-0.14196959562611866,1.0553061899915193,56.25002980235081,21.597390012276207,0.7020300763099157,3,0.4700002670288086,1.2749996185302734,0.7699990272521973,0.3599996566772461,0.6299991607666016,3,0.20217978241674084,-4.299986648610349,18.38999938964844,2.5000043348968264,18.09000015258789,1.1473676602271952,17.93000030517578,0.20217978241674084
786,2004-03-19,18.51000022888184,18.8799991607666,18.350000381469727,18.86000061035156,241500.0,0.008719337552367756,1.717960004108162,-1.666660611620234,37.38530193670498,33.40896395260212,0.09492871607146824,0.7825218375189422,1.382254872763614,-0.5360716904425367,19.32736262258374,0.529998779296875,-0.7579093406641775,-0.6084998130798311,-1.9877179279793786,0.7707183018197163,-1.2981088705296067,0.08110924436994438,0.6215635293863571,74.12591982991258,38.00964002448448,0.6896090574497741,3,0.010000228881832385,1.1149997711181605,1.0274996757507289,0.19999980926513317,0.44000053405761363,4,0.23176655619295272,-5.380922970727094,18.350000381469727,-4.299986648610349,18.38999938964844,2.5000043348968264,18.09000015258789,0.23176655619295272
787,2004-03-22,17.969999313354492,18.600000381469727,17.760000228881836,18.530000686645508,317300.0,-0.02917346887358563,1.399997820175367,1.6000021798246655,33.53907341219937,33.290463323977036,0.5098284835454479,1.2279635943346072,1.9389995825657067,0.04500468269769797,20.454007227300806,0.8400001525878906,-0.8037243226163113,-1.048500728607177,-2.4574686453647026,0.3604671881503485,-1.7529846869859398,-0.34401677022841426,0.9261456255676812,36.36357573583059,-1.4634858053361555,0.7044839583787634,3,0.5500011444091797,1.5500011444091797,2.0425000190734863,0.7400007247924805,0.23000144958496094,0,0.15581531727318132,1.717960004108162,18.51000022888184,-5.380922970727094,18.350000381469727,-4.299986648610349,18.38999938964844,0.15581531727318132
788,2004-03-23,18.0,18.3799991607666,17.569999694824222,18.3799991607666,313000.0,0.001669487356252386,3.263164499144182,0.6785682658837474,34.583323399216496,32.99302572351663,0.33649955982211566,1.1365195257501703,1.9322393571973286,0.045014901094546644,21.33892197473873,0.8099994659423793,-0.8918723010482701,-0.9425000190734849,-2.4006874233527213,0.5156873852057515,-1.6715937212131031,-0.2134063169338667,0.8799991607666016,32.82446415857481,-6.66082121842949,0.7290937021396183,3,0.25,1.3500003814697266,2.0124993324279785,0.7100000381469727,0.030000686645507812,1,0.17999998728434252,1.399997820175367,17.969999313354492,1.717960004108162,18.51000022888184,-5.380922970727094,18.350000381469727,0.17999998728434252
789,2004-03-24,18.010000228881836,18.239999771118164,17.75,17.75,260100.0,0.0005555682712130583,-2.769225690496277,-0.6842126397261443,27.98162468671994,33.16600014996639,0.23522824002900933,1.0172171828768413,1.9044880133598951,0.07305262881107666,22.271658614716006,0.48999977111816406,-0.8797698801896914,-0.8299998283386216,-2.245002220365695,0.5850025636884517,-1.53750102435216,-0.12249863232508318,0.6697991561889651,33.587840720308144,0.9713316118903705,0.7075011960135373,3,0.23999977111816406,1.255000114440918,2.0024991035461426,0.6999998092651367,-0.6499996185302734,2,0.06607443192306395,3.263164499144182,18.0,1.399997820175367,17.969999313354492,1.717960004108162,18.51000022888184,0.06607443192306395
790,2004-03-25,18.850000381469727,19.0,18.010000228881836,18.200000762939453,354300.0,0.046640763015695086,1.0842125551876933,2.499996332025089,41.784986248117356,33.840524175478684,-0.561970335121508,0.11623130619854649,1.0761191695794352,-0.7180503455053397,23.007526583337025,0.9899997711181641,-0.8859662546253446,0.05250034332275533,-1.3035756260655518,1.4085763127110624,-0.6255376413713982,0.7305383280169089,-1.3999996185302734,89.5105184252506,57.84743964621759,0.6780379846941544,3,-0.625,0.25,1.1999993324279785,-0.1400003433227539,-0.3900012969970703,3,0.00795753928353915,-2.769225690496277,18.010000228881836,3.263164499144182,18.0,1.399997820175367,17.969999313354492,0.00795753928353915
791,2004-03-26,18.96999931335449,19.149999618530273,18.71999931335449,18.84000015258789,186500.0,0.0063659909525903835,-1.3243207019026795,0.1999988262463009,48.44442805535389,35.55112505561346,-0.7200679613567651,-0.06208177227009415,0.9529444098266815,-0.7897142782500133,23.697616982741405,0.4300003051757848,-0.8802047699437843,0.20749931335448935,-1.0885655238028065,1.5035641505117852,-0.44053310522415856,0.8555317319331373,-1.4889985656738247,88.60757507167622,53.31446962663034,0.6480324185786475,3,-0.6699991226196254,-0.00499916076659801,1.0125002861022985,-0.259999275207516,-0.22999954223632457,4,0.0005271602131686759,1.0842125551876933,18.850000381469727,-2.769225690496277,18.010000228881836,3.263164499144182,18.0,0.0005271602131686759
792,2004-03-29,19.450000762939453,19.649999618530273,19.13999938964844,19.13999938964844,218500.0,0.025303187504442937,-2.290309481326577,2.384641342782144,53.13132893345618,38.43836642598426,-1.074810690540243,-0.584660454616575,0.4907534998344687,-1.2423689105914875,24.28031162459013,0.6800003051757848,-0.7630922974867147,0.6955007553100572,-0.5803555566777945,1.9713570672979088,0.057572599316131345,1.333428911303983,-1.9022400604248055,90.38467005159927,51.35406417355037,0.6379281559939259,3,-0.840001106262207,-0.4850006103515625,0.49249887466430664,-0.7400007247924805,-0.5900001525878942,0,-0.025706939865663858,-1.3243207019026795,18.96999931335449,1.0842125551876933,18.850000381469727,-2.769225690496277,18.010000228881836,-0.025706939865663858
793,2004-03-30,19.399999618530273,19.700000762939453,19.270000457763672,19.3799991607666,237400.0,-0.0025707528250823453,-2.583367771879073,0.06451731987940762,57.0498893861604,40.934109101724474,-0.915744644938961,-0.5776655142174079,0.530626810581083,-1.1664711186858767,24.811237237846008,0.43000030517578125,-0.7177717309132241,0.6539996147155769,-0.6010767569214757,1.9090759863526294,0.02646142889705061,1.2815378005341032,-1.7261045810546882,84.61533194700117,40.0164967021214,0.627538185818526,3,-0.7649993896484375,-0.4349994659423828,0.5399999618530273,-0.6899995803833008,-1.1000003814697266,1,-0.06185561232921977,-2.290309481326577,19.450000762939453,-1.3243207019026795,18.96999931335449,1.0842125551876933,18.850000381469727,-0.06185561232921977
794,2004-03-31,19.01000022888184,19.56999969482422,18.959999084472656,19.489999771118164,263000.0,-0.020103061717378523,-1.1034437399700088,-23.999427808506404,59.10111993539875,43.66678622148081,-0.4789120421940787,-0.23682481206713746,0.8922177962736733,-0.7513026304062933,25.23450314719667,0.6100006103515625,-0.5944983158383685,0.28750019073486754,-0.9266423611360644,1.5016427426057994,-0.3195710852005966,0.8945714666703317,-1.1740167333691431,59.17157893430054,9.077166535651024,0.6070712759354657,3,-0.37500000000000355,-0.1649999618530309,0.8324995040893519,-0.30000019073486683,-1.0100002288818395,2,-0.05155179013345934,-2.583367771879073,19.399999618530273,-2.290309481326577,19.450000762939453,-1.3243207019026795,18.96999931335449,-0.05155179013345934
795,2004-04-01,19.93000030517578,20.0,19.18000030517578,19.21999931335449,305600.0,0.0483955847036861,-1.0759512007861183,-1.4791701436076128,62.39670170565827,46.4458306402534,-1.2865098667361927,-1.21934114278924,-0.04318450464122847,-1.6531423625006205,24.96578129212594,0.9899997711181605,-0.42613628446916607,1.2075002670288093,-0.006642284842122592,2.421642818899741,0.6004289910933451,1.8145715429642735,-1.9448954282689428,94.53127677550968,40.60538654171583,0.6070712759354657,4,-1.1450004577636719,-1.0850000381469727,-0.08750057220458984,-1.2200002670288086,-1.8899993896484375,3,-0.1289513123668541,-1.1034437399700088,19.01000022888184,-2.583367771879073,19.399999618530273,-2.290309481326577,19.450000762939453,-0.1289513123668541
796,2004-04-02,20.26000022888184,20.5,19.950000762939453,20.0,306100.0,0.0165579487532852,-2.0555623254902167,0.3661969939153009,76.65903290895923,51.2369372510045,-1.499897002693654,-1.5832603717668405,-0.37249681597711515,-1.965114062678854,25.095954962240853,0.5699996948242188,-0.3013061782620525,1.5075001716613805,0.17221576919347825,2.8427845741292828,0.8398579704274312,2.17514237289533,-2.0734058396656856,84.41560854293536,23.756827557983385,0.6676422012339503,4,-1.2250003814697301,-1.284999847412113,-0.47000026702881215,-1.4250001907348668,-1.5799999237060582,4,-0.08884507028993882,-1.0759512007861183,19.93000030517578,-1.1034437399700088,19.01000022888184,-2.583367771879073,19.399999618530273,-0.08884507028993882
797,2004-04-05,21.049999237060547,21.190000534057614,20.059999465942386,20.309999465942386,418100.0,0.03899304043701424,1.215683231265487,2.846150460330799,79.59999084472652,56.2387891893945,-2.0194154881888586,-2.3404643461411965,-1.1777597778048374,-2.727198502377348,25.232267008994008,1.1300010681152273,-0.14117642158569055,2.200499248504638,0.5189152727436266,3.8820832242656493,1.3597072606241305,3.0412912363851454,-2.5857961745503317,93.72191901385878,27.968069954459168,0.8407919878805066,4,-1.5799989700317383,-1.7299985885620117,-1.3449993133544922,-2.09999942779541,-2.25,0,-0.10973869594614549,-2.0555623254902167,20.26000022888184,-1.0759512007861183,19.93000030517578,-1.1034437399700088,19.01000022888184,-0.10973869594614549
798,2004-04-06,20.799999237060547,21.1200008392334,20.65999984741211,20.979999542236328,261900.0,-0.011876484991023228,-1.0000082928366476,-0.24324373087818082,74.34342905010965,61.390100785326695,-1.4868220615444834,-2.065630806404549,-0.9788037706432462,-2.44087401261908,25.131305676107353,0.46000099182128906,0.0012234055997453197,1.8674992561340318,-0.025088480134886737,3.7600869924029503,0.9212053879995707,2.813793124268493,-1.9541845285336947,82.5111639694381,15.215741359604465,0.9462938681344597,4,-1.1999988555908203,-1.4799985885620117,-1.1374993324279785,-1.8499994277954102,-1.689998626708988,1,-0.09326916816671715,1.215683231265487,21.049999237060547,-2.0555623254902167,20.26000022888184,-1.0759512007861183,19.93000030517578,-0.09326916816671715
799,2004-04-07,20.57999992370605,21.049999237060547,20.5,20.809999465942386,737500.0,-0.01057689045307797,-1.8205133221174536,1.2777730682830049,71.73488380047868,64.71786718003351,-0.965458843717041,-1.7934543311819304,-0.8024963798339471,-2.198873128749856,24.67050031736639,0.5499992370605469,0.22647005808741483,1.555999946594234,-0.4715718157747304,3.5835717089631984,0.5422140654097518,2.5697858277787162,-1.4059991996048922,69.65171438358954,0.9195034506520301,1.0137858811844815,4,-0.625,-1.259999275207516,-0.9999999999999964,-1.6300001144409144,-1.2600002288818324,2,-0.11078720578706991,-1.0000082928366476,20.799999237060547,1.215683231265487,21.049999237060547,-2.0555623254902167,20.26000022888184,-0.11078720578706991
800,2004-04-08,20.420000076293945,20.959999084472656,20.190000534057614,20.739999771118164,518000.0,-0.0077745310012271585,1.0263164499144295,1.3913057900585044,68.61597904222116,66.95915062301876,-0.6250666321783385,-1.537435226668869,-0.6338216229137714,-2.0028889597981347,23.542675939405793,0.7699985504150426,0.4590308989283045,1.285000133514405,-0.7950249761157195,3.3650252431445296,0.2449875786993445,2.3250126883294655,-0.9637593787988834,37.90317742806305,-28.901433814179704,1.0400125548150618,4,-0.3450002670288086,-1.0999994277954102,-0.9200000762939453,-1.4700002670288086,-1.0,3,-0.11851126676063928,-1.8205133221174536,20.57999992370605,-1.0000082928366476,20.799999237060547,1.215683231265487,21.049999237060547,-0.11851126676063928
801,2004-04-12,22.43000030517578,22.75,20.170000076293945,20.350000381469727,921800.0,0.09843291975377078,-1.1147535729556783,-6.500005960470162,83.78788434878935,70.36543455805578,-2.33857788817258,-3.4319878387093468,-2.5877556519394567,-3.9650111386130327,22.876970139166776,2.5799999237060547,0.7927155896809701,3.110000324249267,0.5735544913335033,5.64644615716503,1.8417774077913869,4.378223240707147,-2.7310332305619625,88.10410292590058,16.728109136247497,1.268222916457881,4,-1.5750007629394531,-2.3299999237060547,-3.02000093460083,-3.325000762939453,-2.8199996948242223,0,-0.1957199879589584,1.0263164499144295,20.420000076293945,-1.8205133221174536,20.57999992370605,-1.0000082928366476,20.799999237060547,-0.1957199879589584
802,2004-04-13,21.5,22.60000038146973,21.420000076293945,22.450000762939453,507700.0,-0.04146234028187601,-1.1261255069076976,-0.4567311527813821,73.33333333333336,72.17470610774166,-1.2149717558818374,-2.340834646147684,-1.6677562300438211,-2.976247164002011,21.975221732792058,1.1800003051757848,0.9977174661547714,2.001500034332274,-0.6239805349819392,4.626980603646487,0.6887597496751674,3.3142403189893805,-1.3299999237060547,51.550386164181326,-23.681697883060828,1.312740284657107,4,-0.6450004577636719,-1.3999996185302734,-2.090000629425049,-2.320000648498535,-2.1000003814697266,1,-0.13116277650345198,-1.1147535729556783,22.43000030517578,1.0263164499144295,20.420000076293945,-1.8205133221174536,20.57999992370605,-0.13116277650345198
803,2004-04-14,22.030000686645508,22.149999618530273,20.75,21.40999984741211,386300.0,0.024651194727697945,2.2558179765661905,-0.6526319382260467,75.06234556303646,73.94817562192362,-1.4892885695353364,-2.6988998317838018,-2.199548697594871,-3.4401332205723207,20.41802953609623,1.3999996185302734,1.1848469053807058,2.334500694274901,-0.4333941170332878,5.10239550558309,0.9505532886208066,3.7184480999289953,-1.8600006103515625,72.0930490447362,-8.05947746780646,1.3839474056540946,4,-1.0650005340576172,-1.9300003051757812,-2.267500877380371,-2.850001335144043,-2.5700016021728516,2,-0.14661830907445106,-1.1261255069076976,21.5,-1.1147535729556783,22.43000030517578,1.0263164499144295,20.420000076293945,-0.14661830907445106
804,2004-04-15,21.700000762939453,22.290000915527344,21.540000915527344,22.06999969482422,425900.0,-0.014979569379046764,-1.1739173701756422,-0.596771662990411,68.97470236092167,74.67906458361956,-0.8242644173048319,-2.2221385518142647,-1.8794030280681682,-3.0532499658272556,19.78630633386591,0.75,1.3177738195682416,1.8390007019042969,-0.9952553156391559,4.67325671944775,0.4218726931325705,3.2561287106760233,-1.117200698852539,59.30235394920982,-18.854048779199132,1.4171280087717268,4,-0.35000038146972656,-1.6000003814697266,-1.785001277923584,-2.5200014114379883,-2.4300003051757812,3,-0.11935484154504039,2.2558179765661905,22.030000686645508,-1.1261255069076976,21.5,-1.1147535729556783,22.43000030517578,-0.11935484154504039
805,2004-04-16,22.059999465942386,22.399999618530273,21.299999237060547,21.76000022888184,246400.0,0.01658980139842936,1.2448997862990185,-0.8108110894600641,69.93548485540579,73.93200368878028,-0.9502808334927089,-2.413693713416226,-2.2191632433696533,-3.3520977511206773,18.927639411155507,1.1000003814697266,1.4582400728149132,2.0134994506835966,-0.8891692945796059,4.916168195946799,0.5621650780519971,3.464833823315196,-1.3099994659423864,73.25579246271997,-3.4307786783864174,1.4513343726316004,4,-0.654999732971195,-1.9599990844726598,-2.2474994659423864,-2.8800001144409215,-2.4200000762939453,4,-0.12420670160705816,-1.1739173701756422,21.700000762939453,2.2558179765661905,22.030000686645508,-1.1261255069076976,21.5,-0.12420670160705816
806,2004-04-19,22.79999923706055,22.809999465942386,21.899999618530273,22.100000381469727,217900.0,0.03354486804320289,1.52777976460115,2.3333354526149934,70.9113556560638,72.96659977892887,-1.4439369107343296,-2.9679888781557118,-2.937967871293221,-4.027300096445838,18.289046544234118,0.9099998474121129,1.657302036890055,2.538999271392825,-0.5156530753993884,5.593651618185039,1.0116730979967166,4.066325444788934,-1.7299992370605501,99.51455187017434,23.546121011762622,1.5273261733961074,4,-1.3099994659423864,-2.6699991226196325,-3.2374992370605504,-3.6199998855590856,-2.829999923706062,0,-0.14824558218723716,1.2448997862990185,22.059999465942386,-1.1739173701756422,21.700000762939453,2.2558179765661905,22.030000686645508,-0.14824558218723716
807,2004-04-20,20.770000457763672,22.75,20.68000030517578,22.75,821100.0,-0.08903503715900096,1.0909092660559296,-2.8285753989771,56.85686383262676,71.02364808809743,0.6058821653674613,-0.7562382500377502,-0.9237880299489873,-1.961373943788697,16.516188353278526,2.119998931884769,1.7324152560994222,0.3690004348754883,-2.49420265737497,3.2322035271259466,-1.0626011112497409,1.8006019810007174,2.0399990081787145,4.225360941245572,-67.73084557969732,1.4316015461252298,4,0.7199993133544922,-0.6400003433227539,-1.267500877380371,-1.590001106262207,-1.8600006103515625,1,-0.05584977476389574,1.52777976460115,22.79999923706055,1.2448997862990185,22.059999465942386,-1.1739173701756422,21.700000762939453,-0.05584977476389574
808,2004-04-21,21.239999771118164,21.729999542236328,20.0,20.600000381469727,464700.0,0.022628757968024438,1.135803312195501,-0.32323208970320494,61.072494809244205,69.8389382001825,0.22893562648179966,-1.0235364947708945,-1.4080171914013562,-2.392028768630407,14.63151039108519,1.7299995422363281,1.7329980858160177,0.6769997596740716,-1.9729025738697032,3.3269020932178464,-0.6479514070978141,2.001950926445957,1.5699996948242223,44.12811412055934,-28.228908416474006,1.3249511667718872,4,0.16499996185302734,-1.109999656677246,-1.8474998474121094,-2.060000419616699,-2.1499996185302734,2,-0.08662901000073908,1.0909092660559296,20.770000457763672,1.52777976460115,22.79999923706055,1.2448997862990185,22.059999465942386,-0.08662901000073908
809,2004-04-22,19.200000762939453,21.0,18.3700008392334,21.0,2041200.0,-0.09604515207917619,1.9222225283400338,-2.8125014901175405,46.73815960373493,67.40806937368403,2.293814868217364,1.1701812643422684,0.5966550311474244,-0.32558537945512,13.10234530680705,2.8699989318847656,1.585280219518797,-1.422499275207521,-3.8772935227922645,1.0322949723772226,-2.6498963989998927,-0.1951021514151492,3.549999237060547,18.693697757318148,-48.75752143658612,1.227397123792372,4,1.3899993896484375,0.9899988174438512,0.03249931335449219,-0.02000141143798828,-0.14000129699706676,3,0.013541578708426982,1.135803312195501,21.239999771118164,1.0909092660559296,20.770000457763672,1.52777976460115,22.79999923706055,0.013541578708426982
810,2004-04-23,19.0,19.31999969482422,18.799999237060547,19.31999969482422,535800.0,-0.010416705989173769,2.250005960470162,0.17777768358768192,44.303794193897396,63.02094824536271,2.538115886455124,1.4566805798184497,0.7350653392700757,-0.10993440722795,12.868697957254419,0.5200004577636719,1.4778302811672148,-1.630000019073485,-4.062810680231955,0.8028106420849852,-2.84640534965272,-0.41359468849424985,3.487200050354005,14.189174676244642,-49.00460737643871,1.2164053305792348,4,1.5900001525878906,1.1899995803833043,0.2325000762939453,0.1849994659423828,-0.19000053405761363,4,0.014210550408614298,1.9222225283400338,19.200000762939453,1.135803312195501,21.239999771118164,1.0909092660559296,20.770000457763672,0.014210550408614298
811,2004-04-26,18.979999542236328,19.290000915527344,18.75,19.25,606300.0,-0.0010526556717721514,2.085699338426829,0.8437522351763107,39.94168961108243,59.31076560955705,2.254336164138934,1.5573128844236415,0.6929402331625454,-0.08493914870924613,12.880363449603566,0.5400009155273438,1.3922902373231665,-1.6505004882812493,-4.0818783028813925,0.780877326318894,-2.866189395581319,-0.43481158098117945,3.2601685554504414,13.92691369594157,-43.529619711493574,1.215688907300071,4,1.6100006103515625,1.2100000381469762,0.24250078201293945,0.24499988555908203,0.10000038146972301,0,0.03477343853161896,2.250005960470162,19.0,1.9222225283400338,19.200000762939453,1.135803312195501,21.239999771118164,0.03477343853161896
812,2004-04-27,18.950000762939453,19.149999618530273,18.700000762939453,18.899999618530273,476400.0,-0.0015805468925390587,1.0,-0.1851891097641956,40.81430371897148,55.50542762688316,2.106052016353903,1.631584475497874,0.6946456296233308,-0.0492709261826505,13.677675868674728,0.4499988555908203,1.3347746943428405,-1.6554992675781257,-4.1475113540105255,0.8365128188542741,-2.901505310794324,-0.4094932243619276,3.0579572992401154,17.26190915453901,-35.495901651716025,1.2460060432161992,4,1.6399993896484375,1.2399988174438512,0.12249946594238281,0.27499866485595703,-0.04000091552734375,1,0.05382577885747897,2.085699338426829,18.979999542236328,2.250005960470162,19.0,1.9222225283400338,19.200000762939453,0.05382577885747897
813,2004-04-28,18.200000762939453,19.0,18.15999984741211,18.86000061035156,453600.0,-0.03957783481817989,-1.2702655332573831,-13.199694831203438,38.77358522819187,52.14974794546874,2.520712686082849,2.4106703959088733,1.3896453875781845,0.7172636339559233,14.733496329926913,0.8400001525878906,0.9337646963135775,-2.3454993247985847,-5.0114359432752735,0.32043729367810414,-3.6784676340369273,-1.012531015560242,3.5896798658633458,1.408482865428502,-47.17945081468646,1.3329683092383438,4,2.284998893737793,1.9899988174438512,0.8199996948242188,1.024998664855957,0.3899993896484375,2,0.03901093707196002,1.0,18.950000762939453,2.085699338426829,18.979999542236328,2.250005960470162,19.0,0.03901093707196002
814,2004-04-29,18.030000686645508,18.600000381469727,17.84000015258789,18.15999984741211,368500.0,-0.009340663141076067,-1.980391716874792,0.1969684709418269,38.737040002559915,48.68325407293031,2.363973382830981,2.6387784827371696,1.5170100076122957,0.9090451239275765,15.52308110353138,0.7600002288818359,0.6299415912860304,-2.4664994239807143,-5.283038667372978,0.35003981941154905,-3.874769045676846,-1.0582298022845826,3.469305479646035,12.837877893564759,-35.56897653722158,1.4082696216961315,4,2.294999122619629,2.2499990463256836,0.7699995040893555,1.1949987411499023,0.6499996185302734,3,0.05879087218934531,-1.2702655332573831,18.200000762939453,1.0,18.950000762939453,2.085699338426829,18.979999542236328,0.05879087218934531
815,2004-04-30,17.360000610351562,18.3799991607666,17.319999694824222,18.3799991607666,356800.0,-0.037160291224514586,1.0784332791670415,7.846193347711901,22.653713426010924,43.321293825146654,2.5671276746686154,3.2742406269961535,2.157309527070286,1.6059336449699373,17.123695554183833,1.0599994659423793,0.20902524332135997,-3.0079995155334487,-6.149159387955002,0.133160356888105,-4.5785794517442255,-1.4374195793226718,3.773374954569615,2.0305020680679227,-39.646588428322914,1.5705799362107764,4,2.674999237060547,2.704998970031742,1.3974995613098145,1.8649988174438477,1.039999008178711,4,0.09792619791598023,-1.980391716874792,18.030000686645508,-1.2702655332573831,18.200000762939453,1.0,18.950000762939453,0.09792619791598023
816,2004-05-03,18.459999084472656,18.600000381469727,17.280000686645508,17.670000076293945,671700.0,0.06336396517550691,1.4672854547950138,-0.7745099322516282,33.89829138645736,40.77034133112783,0.87921771911288,2.1423138670308006,1.0288193152531306,0.5402914055725958,18.553829027203097,1.3199996948242188,-0.11944145075710111,-1.8180009841918938,-5.073264226027323,1.4372622576435354,-3.4456326051096084,-0.1903693632741792,2.215771376036887,63.10155464301961,21.736756134700848,1.627631620917714,5,1.0450010299682617,1.585000991821289,0.2025012969970703,0.7650003433227539,-0.6199989318847656,0,0.018959934931098044,1.0784332791670415,17.360000610351562,-1.980391716874792,18.030000686645508,-1.2702655332573831,18.200000762939453,0.018959934931098044
817,2004-05-04,18.739999771118164,18.86000061035156,17.8799991607666,18.600000381469727,352000.0,0.015167968609544946,4.157887868293005,0.1772146397641645,32.1000937278704,37.55118565541964,0.3139994648005491,1.771190372036397,0.7246050183916353,0.3002963721615579,19.12659742519423,0.9800014495849574,-0.5135629196168345,-1.4225003242492669,-4.725996606019432,1.8809959575208985,-3.0742484651343496,0.22924781663581584,1.4603629210504145,84.88370158853373,45.447534584533344,1.6517481408850825,5,0.40000057220458984,1.3050003051757812,-0.10749959945678711,0.4849996566772461,-0.9099998474121094,1,0.01814301796907647,1.4672854547950138,18.459999084472656,1.0784332791670415,17.360000610351562,-1.980391716874792,18.030000686645508,0.01814301796907647
818,2004-05-05,18.86000061035156,18.950000762939453,18.43000030517578,18.75,250200.0,0.006403460015956819,2.586198731946016,0.7857220708446613,34.187074032349315,36.156620591932345,-0.20015626718273793,1.579372947220989,0.5957927845902695,0.22970803989902322,19.68767170257672,0.5200004577636719,-1.0154281257100521,-1.205499553680422,-4.54392296086105,2.1329238535002055,-2.874711257270736,0.46371214990989174,0.9315114010437888,94.61076955232109,55.30452875173543,1.669211703590314,5,-0.5600004196166957,1.1849994659423864,-0.07250070571899059,0.3649988174438512,-1.4600009918212855,2,0.0026510729290807333,4.157887868293005,18.739999771118164,1.4672854547950138,18.459999084472656,1.0784332791670415,17.360000610351562,0.0026510729290807333
819,2004-05-06,18.299999237060547,18.84000015258789,17.979999542236328,18.84000015258789,342800.0,-0.029692542691841073,2.185182045521977,-4.909071993341815,29.520692346897306,34.51405372004344,0.24446197961260907,2.0657145880874594,1.1228853811414794,0.820879046500032,20.647458809209,0.8800010681152308,-1.2907479523486494,-1.6515008926391594,-5.0706866953992495,1.7676849101209307,-3.3610937940192045,0.0580920087408856,1.1399011888698247,61.07775471954553,24.98914827816342,1.7095929013800453,5,-0.014998435974121094,1.7450008392333984,0.5000009536743164,0.9250001907348633,0.0,3,0.015847045225009904,2.586198731946016,18.86000061035156,4.157887868293005,18.739999771118164,1.4672854547950138,18.459999084472656,0.015847045225009904
820,2004-05-07,18.0,18.8700008392334,17.969999313354492,18.209999084472656,234700.0,-0.016393401615722336,-5.666666666666667,0.38888653414148266,22.54004341947099,32.580537476531056,0.43325521300351255,2.292663716254964,1.3974169262129905,1.15030052593222,22.107724509728985,0.9000015258789062,-1.6914445732793375,-1.8305001258850098,-5.349695321510154,1.6886950697401346,-3.590097723697582,-0.07090252807243758,1.1375144624304916,43.11372936894174,14.426457860702016,1.759597597812573,5,0.21500015258789062,2.0450000762939453,0.7400002479553223,1.2249994277954102,0.5200004577636719,4,0.037777794731987946,2.185182045521977,18.299999237060547,2.586198731946016,18.86000061035156,4.157887868293005,18.739999771118164,0.037777794731987946
821,2004-05-10,18.040000915527344,18.34000015258789,17.25,18.0,511600.0,0.0022222730848524552,2.406253725293851,-0.19048138056312444,29.777781168619782,31.35425719315865,0.27479027279197865,2.0099638483328732,1.3328552039599728,1.14232890295321,22.020906694600196,1.0900001525878906,-1.7772794563360996,-1.5709992408752456,-4.952446203857086,1.8104477221065949,-3.261722722366166,0.11972424061567466,0.8374616182932506,46.4706212343906,14.082291707293308,1.6907234814909198,5,0.08499908447265625,1.9899988174438477,0.7749991416931152,1.1849985122680664,0.1699981689453125,0,0.019955581193628058,-5.666666666666667,18.0,2.185182045521977,18.299999237060547,2.586198731946016,18.86000061035156,0.019955581193628058
822,2004-05-11,18.68000030517578,18.690000534057614,18.020000457763672,18.299999237060547,242400.0,0.03547668276987603,2.349987602281222,9.499809269502194,31.50289423614133,30.54640263848637,-0.4554296886425213,1.2098968620569508,0.6771597238294618,0.5379265133605884,21.752253863437552,0.6700000762939418,-1.8067641939783599,-0.7899998664855943,-4.073553535955163,2.4935538029839748,-2.431776701220379,0.8517769682491902,-1.4300003051757812,84.11762725936563,51.016073624139295,1.6417768347347845,5,-0.5799999237060547,1.3499994277954102,0.3249998092651367,0.5449991226196289,-0.3099994659423828,1,-0.04496788751952785,2.406253725293851,18.040000915527344,-5.666666666666667,18.0,2.185182045521977,18.299999237060547,-0.04496788751952785
823,2004-05-12,18.799999237060547,18.979999542236328,18.049999237060547,18.729999542236328,391300.0,0.006423925584814638,3.325579744859034,0.18420920544094765,45.99998474121094,31.35339649833648,-0.537938376167201,0.8806589086774679,0.5438250265102198,0.461449636065133,22.263635522019904,0.9300003051757812,-1.7851439516241854,-0.5085008621215827,-3.572273750289458,2.5552720260462927,-2.0403873062055204,1.023385581962355,-1.5499992370605469,89.59535532922169,52.412889616375466,1.5318864440839381,5,-0.6849994659423828,1.2300004959106445,0.595001220703125,0.4250001907348633,-0.4099998474121058,2,-0.05159571025100507,2.349987602281222,18.68000030517578,2.406253725293851,18.040000915527344,-5.666666666666667,18.0,-0.05159571025100507
824,2004-05-13,19.11000061035156,19.34000015258789,18.459999084472656,18.479999542236328,513600.0,0.01648943541869441,-1.6268610828014598,9.000054495912757,51.076326782904154,34.51146464910239,-0.758383027405074,0.38648780354933976,0.22671659405056843,0.183802397356839,22.501170483780065,0.8800010681152344,-1.7695043679706082,-0.06899948120117472,-2.918618737637061,2.7806197752347117,-1.493809109419118,1.3558101470167685,-1.7908006286621045,88.99523801701447,46.88409044676999,1.424809628217943,5,-0.8150005340576136,0.9199991226196325,0.3499999046325719,0.11499881744385121,-0.5799999237060511,3,-0.08948199566749393,3.325579744859034,18.799999237060547,2.349987602281222,18.68000030517578,2.406253725293851,18.040000915527344,-0.08948199566749393
825,2004-05-14,19.31999969482422,19.489999771118164,18.950000762939453,19.149999618530273,324700.0,0.010988962729750362,1.1176422189560449,0.26984093344878474,53.20754907104911,36.65693772516815,-0.7388121017581568,-0.04143459859022869,-0.002602963136123293,0.009144093284330523,23.007701480913713,0.5399990081787109,-1.6568742009663282,0.27799959182739187,-2.2315992694793003,2.787598453134084,-0.9767998388259542,1.532799022480738,-1.8795517028808568,92.41071010426556,44.80389472187107,1.2547994306533456,5,-0.9499998092651367,0.7100000381469727,0.31750059127807617,-0.0950002670288086,-0.529998779296875,4,-0.05279505558361508,-1.6268610828014598,19.11000061035156,3.325579744859034,18.799999237060547,2.349987602281222,18.68000030517578,-0.05279505558361508
826,2004-05-17,19.420000076293945,19.5,18.559999465942386,19.190000534057614,347400.0,0.005176003263422269,3.8205231034077833,1.3529378765609608,54.376156796109434,39.13205584386138,-0.7692058156817616,-0.4296688169347931,-0.11245589699015923,-0.05170113221995365,23.267840668138266,0.9400005340576136,-1.5193294884984105,0.5469999313354492,-1.2515385035898028,2.3455383662607012,-0.352269286127175,1.4462691487980734,-1.8155879420165988,94.59459807770129,41.366900746494586,0.8992692174626254,5,-1.0450000762939453,0.6099996566772461,0.2775001525878906,-0.2200002670288086,-1.0599994659423864,0,-0.046343955458007735,1.1176422189560449,19.31999969482422,-1.6268610828014598,19.11000061035156,3.325579744859034,18.799999237060547,-0.046343955458007735
827,2004-05-18,19.61000061035156,19.63999938964844,19.200000762939453,19.489999771118164,289500.0,0.00978375557730038,3.8889171461570347,0.5217438176902557,64.65695888614044,42.51759860539372,-0.919515436093608,-0.7494544004015111,-0.292573466904134,-0.19928775949379585,24.957593711744394,0.4399986267089879,-1.142985136599048,0.7950004577636669,-0.8104046821799678,2.4004055977073016,-0.0077021122081504245,1.5977030277354842,-1.8160296895019457,98.11328450201367,36.7473990284357,0.8027025699718175,5,-1.1650009155273402,0.41999912261963246,0.8674993515014684,0.03999900817871449,-1.1599998474121058,1,-0.07139222245306209,3.8205231034077833,19.420000076293945,1.1176422189560449,19.31999969482422,-1.6268610828014598,19.11000061035156,-0.07139222245306209
828,2004-05-19,19.399999618530273,20.190000534057614,19.200000762939453,19.700000762939453,395500.0,-0.010708872273590408,-1.8285753989771043,-2.499992052769684,64.12369366343694,46.36237652945368,-0.6982931822175189,-0.7213536908782245,-0.07589307378034604,0.055370324276942995,26.033858390029195,0.9899997711181605,-0.9614295929074608,0.6769994735717759,-0.4959067772834551,1.849905724427007,0.09054634814415863,1.2634525989993932,-1.3845052814248007,54.335245457923264,-12.625104394656148,0.5864531254276163,5,-0.6799993515014648,0.630000114440918,1.077500343322754,0.25,-1.1199989318847656,2,-0.05309272162629597,3.8889171461570347,19.61000061035156,3.8205231034077833,19.420000076293945,1.1176422189560449,19.31999969482422,-0.05309272162629597
829,2004-05-20,19.459999084472656,19.75,19.0,19.520000457763672,208900.0,0.003092756037225586,1.8846128452481385,0.20000381468271378,74.76412314629637,52.1650520546565,-0.6441854493072228,-0.8019947005425863,-0.1158054550462424,0.039393166047581474,25.929799233134847,0.75,-0.7739819752146531,0.7239990234375,-0.4766039819931578,1.9246020288681578,0.1236975207221711,1.324300526152829,-1.140073879793885,55.21466434196518,-19.134394055420337,0.6003015027153284,5,-0.7399988174438477,0.5700006484985352,1.0725011825561523,0.6400012969970703,-1.1099987030029297,3,-0.05498457066619189,-1.8285753989771043,19.399999618530273,3.8889171461570347,19.61000061035156,3.8205231034077833,19.420000076293945,-0.05498457066619189
830,2004-05-21,19.270000457763672,19.399999618530273,19.1200008392334,19.399999618530273,251100.0,-0.009763547566689623,3.307701336619863,2.1666030898340645,62.162176094577,55.76331815754063,-0.2850703197286393,-0.622655023351939,0.11021743987772226,0.2711595003784808,25.820116590098884,0.3399982452392578,-0.6198950209926757,0.5205003738403313,-0.6985321530480597,1.7395329007287224,-0.0890158896038642,1.1300166372845268,-0.6882647069718644,43.55831451339236,-30.882771939772937,0.609516263444195,5,-0.16499996185302734,0.7599992752075195,1.4549999237060547,0.8299999237060547,-0.2700004577636719,4,-0.0384016478224849,1.8846128452481385,19.459999084472656,-1.8285753989771043,19.399999618530273,3.8889171461570347,19.61000061035156,-0.0384016478224849
831,2004-05-24,19.63999938964844,20.0,19.290000915527344,19.549999237060547,442900.0,0.0192007744211391,-1.3278780791334963,-0.6923133353874417,63.15788886627098,59.2805397831106,-0.4517477212334349,-0.99150834366651,-0.2358011203343402,-0.05673158565885572,25.39349878137851,0.7299995422363281,-0.34631177772673993,0.857499313354495,-0.4220376469674072,2.1370362736763973,0.2177308331935457,1.4972677935154444,-0.8331065691994191,53.78143717853623,-18.539865756866327,0.6397684801609506,5,-0.519999504089359,0.39000034332275035,1.112500667572018,0.4600009918212855,-0.9200000762939524,0,-0.04327894605582838,3.307701336619863,19.270000457763672,1.8846128452481385,19.459999084472656,-1.8285753989771043,19.399999618530273,-0.04327894605582838
832,2004-05-25,19.96999931335449,20.0,19.489999771118164,19.549999237060547,393800.0,0.016802440629401394,1.1249945362573959,4.666659602424224,65.28924186815127,61.42379057499285,-0.647622227244991,-1.3082490714364141,-0.5117013088228184,-0.3354113640688361,24.90555869445144,0.5100002288818359,0.04273196656762579,1.13649930953979,-0.24814189892061833,2.5211405180001982,0.4441787053095858,1.828819913769994,-0.9694714130002637,81.51251075888393,11.514526831580525,0.6923206042302043,5,-0.6449995040893519,0.030000686645511365,0.8400006294250524,0.16000080108642933,-1.5999984741210902,1,-0.08062086922187717,-1.3278780791334963,19.63999938964844,3.307701336619863,19.270000457763672,1.8846128452481385,19.459999084472656,-0.08062086922187717
833,2004-05-26,18.90999984741211,19.450000762939453,18.799999237060547,19.200000762939453,977900.0,-0.05307959451122912,-1.5490149146558558,-0.690478244876278,57.38500019396781,62.12475428733325,0.4801104983573907,-0.20272477291733537,0.5860379628204484,0.7673913225946016,24.258044407012818,1.1700000762939418,0.29625441971105104,0.0409998893737793,-1.3112827472836983,1.393282526031257,-0.6351414289549595,0.7171412077025181,1.2800006866455043,9.166711701258532,-59.40013318843465,0.6761413183287379,5,0.4650001525878906,0.5799999237060547,1.9000000953674316,1.2200002670288086,-1.2199993133544957,2,-0.024325705350844218,1.1249945362573959,19.96999931335449,-1.3278780791334963,19.63999938964844,3.307701336619863,19.270000457763672,-0.024325705350844218
834,2004-05-27,19.09000015258789,19.209999084472656,18.479999542236328,18.989999771118164,529200.0,0.009518789351043555,3.2941371166349707,-0.34482781300149956,63.59103003528364,63.27847439447043,0.33187497183198644,-0.3154121974487012,0.43697584392297983,0.6173050501248198,23.462512375493016,0.7299995422363281,0.5104221741547086,0.1680002212524414,-1.1277349636708145,1.4637354061756973,-0.4798673712091883,0.8158678137140711,1.0722003555297803,40.13160701602925,-30.347255124757538,0.6478675924616284,5,0.24499988555908203,0.034999847412109375,1.677499771118164,1.0399999618530273,-1.1900005340576172,3,-0.04243056361801956,-1.5490149146558558,18.90999984741211,1.1249945362573959,19.96999931335449,-1.3278780791334963,19.63999938964844,-0.04243056361801956
835,2004-05-28,19.059999465942386,19.299999237060547,18.700000762939453,19.18000030517578,569700.0,-0.0015715393612208972,2.3333368654731568,-1.2000038146826781,62.749987959856114,64.20890007933117,0.35885335827120457,-0.1597101566041914,0.4994934694971356,0.6679283899326727,22.228386833902984,0.5999984741210938,0.5905093906010741,0.05299959182739755,-1.014177512521968,1.1201766961767632,-0.48058896034728704,0.5865881440020821,1.03491300354003,38.157878225865375,-33.897267996918,0.5335885521746829,5,0.2750005722045863,-0.33999919891357777,1.3300004005432093,1.0700006484985316,-2.1099987030029332,4,-0.0372507399982529,3.2941371166349707,19.09000015258789,-1.5490149146558558,18.90999984741211,1.1249945362573959,19.96999931335449,-0.0372507399982529
836,2004-06-01,18.809999465942386,19.299999237060547,18.65999984741211,19.0,494000.0,-0.013116474659231492,-1.6122436269224332,1.5833267106413587,51.80054303978651,62.78040942973629,0.5735388779280797,0.12422448843142675,0.7746177529670071,0.9290037458942457,21.241714215445942,0.6399993896484375,0.6136356624094574,-0.2145004272460902,-1.2550561897646233,0.8260553352724429,-0.7347783085053585,0.30577745401317813,1.2203164864501872,21.710514758105838,-46.80215410721723,0.5202778812592668,6,0.5250005722045863,-0.08999919891357777,1.5800004005432093,1.3200006484985316,-2.5699996948242223,1,0.010101038780018667,2.3333368654731568,19.059999465942386,3.2941371166349707,19.09000015258789,-1.5490149146558558,18.90999984741211,0.010101038780018667
837,2004-06-02,19.07999992370605,19.270000457763672,18.81999969482422,18.920000076293945,819200.0,0.014354091729376739,-1.5,-0.8421020930582714,53.723413159588745,61.624822707086494,0.2463588455615522,-0.1254287828087186,0.550805522789485,0.6720804730671155,20.552219252031236,0.4600009918212855,0.6138429316986702,0.03850002288817933,-0.9935599845029088,1.0705600302792675,-0.47752998080736475,0.5545300265837234,0.8883033722802729,61.85563158722631,-3.825387389522632,0.5160300036955443,6,0.15999984741211293,-0.35999965667724254,1.3099999427795446,1.0500001907348668,-3.0300006866455043,2,-0.018867956592823587,-1.6122436269224332,18.809999465942386,2.3333368654731568,19.059999465942386,3.2941371166349707,19.09000015258789,-0.018867956592823587
838,2004-06-03,18.90999984741211,19.270000457763672,18.780000686645508,19.0,450900.0,-0.008909857283737388,-1.8000108991825614,-0.562501490117553,47.237557707851046,58.56631543614812,0.37944569109088633,0.0511306665247524,0.7650035523579248,0.8571760459543718,19.964182068670073,0.48999977111816406,0.5930841747517341,-0.13400001525878835,-1.1644498511109767,0.8964498205934,-0.6492249331848825,0.3812249026673058,0.9987712984242165,52.43908112282399,-9.867659094175607,0.515224917926094,6,0.3299999237060547,-0.18999958038330078,1.4800000190734863,1.2200002670288086,-2.9399995803833026,3,-0.028556267188580176,-1.5,19.07999992370605,-1.6122436269224332,18.809999465942386,2.3333368654731568,19.059999465942386,-0.028556267188580176
839,2004-06-04,18.59000015258789,19.100000381469727,18.32999992370605,18.989999771118164,411300.0,-0.01692224735094383,1.4838690822281608,4.444432670707413,40.214482147112264,56.127682775318696,0.6292279398547258,0.41526112333041,1.1260716555068377,1.1699660707500286,19.17274621801456,0.7700004577636754,0.48702630091515076,-0.4684997558593764,-1.4623811831071762,0.5253816713884234,-0.9654404694832763,0.02844095776452349,1.2616201291044362,26.80416628159198,-30.385351973646177,0.49694071362389985,6,0.5749998092651367,0.13000011444091797,1.7474994659423828,1.5399999618530273,-2.6700000762939453,4,-0.0484131044186672,-1.8000108991825614,18.90999984741211,-1.5,19.07999992370605,-1.6122436269224332,18.809999465942386,-0.0484131044186672
840,2004-06-07,18.68000030517578,18.799999237060547,18.299999237060547,18.799999237060547,675800.0,0.0048413207019453175,7.333407508662619,0.29999761581193524,40.05376468133164,53.560557865881,0.4992348664309212,0.39928867986057526,1.0519526038520262,1.0831060462442643,18.39347407124987,0.5,0.39424026072654783,-0.4124996185302727,-1.2940976003105398,0.4690983632499943,-0.8532986094204063,0.028299372359860797,1.0803227550373684,38.00010681152344,-13.86067863180331,0.44079899089013336,6,0.4699993133544922,0.039999961853027344,1.6224994659423828,1.4499998092651367,-2.6000003814697266,0,-0.04175592472712053,1.4838690822281608,18.59000015258789,-1.8000108991825614,18.90999984741211,-1.5,19.07999992370605,-0.04175592472712053
841,2004-06-08,18.399999618530273,18.700000762939453,18.26000022888184,18.700000762939453,387500.0,-0.014989329875327972,1.9333257039678822,2.5000317894268367,34.120719666268954,50.09738873233852,0.653574311966743,0.7458842879769065,1.3410396767887889,1.3565073003361157,17.052656424019084,0.44000053405761363,0.23693956506335212,-0.7105002403259277,-1.5127462734851527,0.0917457928332972,-1.1116232569055384,-0.30937722374631704,1.2434975358306666,13.86132256657276,-30.820797691118592,0.4011230165796123,6,0.4550008773803711,0.32000064849853516,1.6500000953674316,1.664999961853031,-2.8999996185302734,1,-0.07880428726371036,7.333407508662619,18.68000030517578,1.4838690822281608,18.59000015258789,-1.8000108991825614,18.90999984741211,-0.07880428726371036
842,2004-06-09,17.84000015258789,18.46999931335449,17.780000686645508,18.459999084472656,564900.0,-0.03043475421480002,1.1562477648237022,2.0666552226185253,31.249997134390554,47.193499503496604,0.9830360522795907,1.306722750704722,1.8883313790441107,1.9142481894843328,16.33239564933936,0.6899986267089808,0.1513626706409532,-1.2284996986389167,-2.196476801375944,-0.26052259590188953,-1.712488250007432,-0.7445111472704014,1.6651473092251408,4.026810413357075,-37.80526605450604,0.4839885513685142,6,0.6999998092651367,0.880000114440918,1.934999942779541,2.2049999237060547,-2.239999771118164,2,-0.08968611927044345,1.9333257039678822,18.399999618530273,7.333407508662619,18.68000030517578,1.4838690822281608,18.59000015258789,-0.08968611927044345
843,2004-06-10,17.829999923706055,18.559999465942386,17.729999542236328,17.739999771118164,446900.0,-0.0005605509414967624,-14.090823970037517,-0.14516178651194556,30.170320253681993,43.48008730554086,0.9205311683917259,1.3073558657079616,1.8868575670951167,1.9081770340192925,15.919362501558041,0.8299999237060582,0.02225948458966087,-1.189999961853026,-2.301224795470219,-0.07877512823583288,-1.7456123786616224,-0.6343875450444294,1.468129925086874,7.299293446103512,-31.48339013961,0.5556124168085964,6,0.6849994659423828,0.8900003433227539,1.762500286102295,2.2150001525878906,-1.7000007629394567,3,-0.09983178318912334,1.1562477648237022,17.84000015258789,1.9333257039678822,18.399999618530273,7.333407508662619,18.68000030517578,-0.09983178318912334
844,2004-06-14,17.399999618530273,17.969999313354492,17.399999618530273,17.850000381469727,760200.0,-0.02411667453817934,-1.5333276819395583,-5.0,28.505739364997552,39.67517079500103,1.213172502881541,1.6892893832927136,2.312723390011268,2.312736160501103,16.09514211673475,0.5699996948242188,-0.17069109509514035,-1.5345002174377456,-2.859204240915375,-0.20979619396011628,-2.19685222917656,-0.8721482056989309,1.6785919873447313,0.0,-36.601479873884216,0.6623520117388147,6,0.9499998092651367,1.3200006484985352,1.7725005149841309,2.645000457763672,-2.1399993896484375,0,-0.08218387257770843,-14.090823970037517,17.829999923706055,1.1562477648237022,17.84000015258789,1.9333257039678822,18.399999618530273,-0.08218387257770843
845,2004-06-15,18.299999237060547,18.51000022888184,17.299999237060547,17.389999389648438,604000.0,0.05172411714146308,-1.2201849952928807,-2.022218454626372,36.27049324493857,37.94960970668458,0.21683179007495212,0.747268661276415,1.3893032294824152,1.3937075791034061,16.12934081172924,1.2100009918212926,-0.24390130811391586,-0.5835005760192864,-1.924156690627946,0.7571555385893731,-1.2538286333236144,0.08682748128504159,0.510017650839302,71.42849357769168,35.47172420357397,0.6703280573043291,6,-0.0149993896484375,0.4200010299682617,0.8650012016296387,1.7450008392333984,-0.5999984741210938,1,-0.13005460437105953,-1.5333276819395583,17.399999618530273,-14.090823970037517,17.829999923706055,1.1562477648237022,17.84000015258789,-0.13005460437105953
846,2004-06-16,18.520000457763672,18.600000381469727,18.09000015258789,18.489999771118164,556700.0,0.012021925129788391,4.368408372233097,0.03296779305054265,34.800858106527556,35.847103589677786,-0.054346993263841625,0.48104819066876203,1.1373165078426766,1.1619906843654704,15.749652098034995,0.5100002288818359,-0.3618857172686205,-0.31849937438964915,-1.6436610262564564,1.006662277477158,-0.9810802003230528,0.34408145154375447,-1.220001220703125,93.8461651322305,61.02249671771365,0.6625808259334041,6,-0.2350006103515625,0.19999980926513672,0.6099996566772461,1.5249996185302734,-0.6100006103515625,2,-0.13174948562351452,-1.2201849952928807,18.299999237060547,-1.5333276819395583,17.399999618530273,-14.090823970037517,17.829999923706055,-0.13174948562351452
847,2004-06-17,18.209999084472656,18.540000915527344,18.100000381469727,18.3700008392334,578000.0,-0.016738734645174502,-1.3157973989730412,-5.333269756500731,41.29353210225652,35.186656300167286,0.13328269408932059,0.7175777865275137,1.3856027397208166,1.4459004139551723,15.544519943317137,0.4400005340576172,-0.4896915164188016,-0.5585006713867173,-1.8597594297837539,0.7427580870103192,-1.2091300505852374,0.09212870781180271,-0.9099998474121094,69.99992664050177,32.771714279300994,0.6506293791985186,6,-0.009999275207519531,0.5350008010864258,0.8675007820129395,1.8200006484985352,-1.3099994659423828,3,-0.14881928724441418,4.368408372233097,18.520000457763672,-1.2201849952928807,18.299999237060547,-1.5333276819395583,17.399999618530273,-0.14881928724441418
848,2004-06-18,18.3700008392334,18.6299991607666,17.90999984741211,18.100000381469727,461700.0,0.008786477913509172,-1.2153773020176766,-1.6874843539523408,41.00002145764139,35.27393844578164,-0.12446179860376816,0.5022028199037329,1.1725321256672316,1.2443457065071613,16.146014280708286,0.7199993133544922,-0.5471211479041713,-0.3469989776611335,-1.624333177690307,0.9303352223680399,-0.9856660776757202,0.2916681223534532,-1.044001579284668,80.45125289866816,41.78963008817917,0.6386671000145872,6,-0.32000160217285156,0.3749990463256836,0.6949992179870605,1.659998893737793,-1.6900005340576207,4,-0.15078934846032743,-1.3157973989730412,18.209999084472656,4.368408372233097,18.520000457763672,-1.2201849952928807,18.299999237060547,-0.15078934846032743
849,2004-06-21,18.38999938964844,18.649999618530273,18.149999618530273,18.270000457763672,381700.0,0.0010886526674691588,-1.7777730682829653,0.4444397349496451,41.60401661447355,35.44618866057518,-0.19647544412925555,0.41943719930049284,1.1056952564510532,1.1879174732192475,16.56007610042612,0.5,-0.6403493134689988,-0.27350044250487926,-1.5087420790944357,0.9617411940846772,-0.8911212607996575,0.34412037578989896,-1.0118401336669969,80.74072922862631,40.27977385538233,0.617620818294778,6,-0.38999938964844105,0.355000495910641,0.6825003623962367,1.6400003433227504,-1.3699989318847692,0,-0.12289289308807572,-1.2153773020176766,18.3700008392334,-1.3157973989730412,18.209999084472656,4.368408372233097,18.520000457763672,-0.12289289308807572
850,2004-06-22,18.530000686645508,18.549999237060547,18.18000030517578,18.299999237060547,407400.0,0.007612903841414553,1.7407475433924144,1.9166958069745434,46.39177284882801,36.809639014192854,-0.4022976943897483,0.23310590998165281,0.9246748257432493,1.0392345928777402,16.996514335391325,0.3699989318847656,-0.6950110589960197,-0.09649915695190359,-1.2991500061008665,1.1061516921970593,-0.6978245815263868,0.5048262676225796,-1.0755310089111347,83.78392310805133,39.25951279549736,0.6013254245744818,6,-0.5550012588500977,0.21499919891357422,0.6324992179870605,1.4999990463256836,-1.730001449584961,1,-0.17647060639994183,-1.7777730682829653,18.38999938964844,-1.2153773020176766,18.3700008392334,-1.3157973989730412,18.209999084472656,-0.17647060639994183
851,2004-06-23,18.790000915527344,18.84000015258789,18.549999237060547,18.6200008392334,691700.0,0.014031312425650144,1.1481664629795771,0.7391261081211076,46.253247294106444,38.47666680971683,-0.6718060054830026,-0.09891031558937158,0.5610327340599284,0.7837922185497277,18.034413099378856,0.3099994659423828,-0.6900510198330068,0.20600099563598562,-0.9022151583634432,1.3142171496354145,-0.3481070813637288,0.7601090726357,-1.263799441345217,94.62373971467714,50.13149976837491,0.5541080769997152,6,-0.720001220703125,-0.04500102996826172,0.40999889373779297,1.2399988174438477,-1.610000610351566,2,-0.058009584857824925,1.7407475433924144,18.530000686645508,-1.7777730682829653,18.38999938964844,-1.2153773020176766,18.3700008392334,-0.058009584857824925
852,2004-06-24,18.36000061035156,18.799999237060547,18.21999931335449,18.799999237060547,417500.0,-0.022884528165214135,1.6363715179941727,-2.588226054370652,43.34142146720654,39.94012250010845,-0.17912329984196873,0.2153285167315353,0.9102389410849803,1.1879537094573713,19.29654674839126,0.5799999237060582,-0.7037624497026904,-0.143499374389652,-1.0418318693626212,0.7548331205833172,-0.5926656218761366,0.3056668730968326,-0.7286952418969719,48.38716293263947,4.697725016222741,0.4491662474864843,6,-0.2900009155273402,0.3849992752075231,0.8424992561340368,1.6699991226196325,-1.4000015258789062,3,-0.024509844661210645,1.1481664629795771,18.790000915527344,1.7407475433924144,18.530000686645508,-1.7777730682829653,18.38999938964844,-0.024509844661210645
853,2004-06-25,18.450000762939453,18.649999618530273,18.200000762939453,18.200000762939453,670600.0,0.004901968932242262,-2.5999908447265625,-0.5681835915486806,48.20513848799302,42.12894462488573,-0.1921322840423727,0.09391445639871776,0.7217385803821159,1.0734934638900526,19.8584750409713,0.4499988555908203,-0.6667103294776631,-0.03049926757812571,-0.9083310594304734,0.847332524274222,-0.46941516350430135,0.4084166283480499,-0.7219998117542019,43.47839307384198,-2.2499693765342172,0.43891589592617464,6,-0.3800010681152344,0.2949991226196289,0.787498950958252,1.5799989700317383,-2.190000534057617,4,-0.08401089866200273,1.6363715179941727,18.36000061035156,1.1481664629795771,18.790000915527344,1.7407475433924144,18.530000686645508,-0.08401089866200273
854,2004-06-28,18.280000686645508,18.5,18.200000762939453,18.5,414300.0,-0.009214095895075824,1.7272743035988314,-0.8799972534179688,44.97488581083058,43.09609935442929,0.12943473229233504,0.21093472399707736,0.7998706834116405,1.2157208654255314,20.12303645902681,0.2999992370605469,-0.5665410875892221,-0.15999937057495117,-0.9930281805379693,0.6730294393880669,-0.5765137755564602,0.2565150344065579,-0.46303979934804573,15.151576452908708,-30.250880365309513,0.41651440498150916,6,0.09499931335449219,0.3699989318847656,1.0949993133544922,1.7499990463256836,-2.270000457763672,0,-0.08752736987797893,-2.5999908447265625,18.450000762939453,1.6363715179941727,18.36000061035156,1.1481664629795771,18.790000915527344,-0.08752736987797893
855,2004-06-29,18.350000381469727,18.479999542236328,18.170000076293945,18.25,534000.0,0.003829304824663149,-1.3846091772732274,-0.4545486071976626,49.33688089658438,44.71121299776893,0.07517951715267301,0.08961078354354868,0.6253166895116351,1.1310069689116986,20.545654778557548,0.3099994659423828,-0.45243444633761953,-0.05449972152710103,-0.8351467515985469,0.7261473085443448,-0.44482323656282574,0.3358237935086237,-0.4511963529490295,26.86571413117433,-21.595938223860806,0.39032351503572355,6,0.024999618530273438,0.2999992370605469,1.0249996185302734,1.6799993515014648,-2.770000457763672,1,-0.07247955836824505,1.7272743035988314,18.280000686645508,-2.5999908447265625,18.450000762939453,1.6363715179941727,18.36000061035156,-0.07247955836824505
856,2004-06-30,19.0,19.149999618530273,18.299999237060547,18.399999618530273,604700.0,0.03542232179933125,-1.1249979138404171,5.9999809265864315,65.02588753376148,47.34814137904726,-0.5582810267483005,-0.574900056123191,-0.1476959131259008,0.4659316961015989,20.45793100883493,0.8500003814697266,-0.2639023638907929,0.5859998703002915,-0.2196488536275858,1.391648594228169,0.1831755083363511,0.988824232264232,-1.0259002815539269,84.69390932693918,29.347016824218194,0.40282436196393906,6,-0.4700002670288086,-0.35000038146972656,0.567500114440918,1.0299997329711914,-4.159999847412109,2,-0.11578951383891856,-1.3846091772732274,18.350000381469727,1.7272743035988314,18.280000686645508,-2.5999908447265625,18.450000762939453,-0.11578951383891856
857,2004-07-01,18.71999931335449,19.149999618530273,18.299999237060547,18.90999984741211,306300.0,-0.01473687824450065,1.5373142826234867,-0.31666735543101876,60.77479827387455,49.545338803073165,-0.2216363512251398,-0.34072153620771317,0.06894483619528913,0.722209608290818,20.365466537591665,0.8500003814697266,-0.17181051756184473,0.32399921417236044,-0.4336538960165157,1.0816523243612366,-0.05482734092207764,0.7028257692667985,-0.6283096048999965,56.122397343723485,-5.0831651644245355,0.3788265550944377,7,-0.0699996948242152,-0.0699996948242152,0.8550004959106481,1.3100004196167028,-3.869998931884762,3,-0.08226490730050962,-1.1249979138404171,19.0,-1.3846091772732274,18.350000381469727,1.7272743035988314,18.280000686645508,-0.08226490730050962
858,2004-07-02,18.3700008392334,18.700000762939453,18.350000381469727,18.5,273800.0,-0.0186965003717392,-3.117649698751248,0.6842041861165359,61.97531468873976,51.80881636688052,0.14344712004041327,-0.035049724041726904,0.33505821471029407,1.0444528495062535,20.220652648799383,0.3699989318847621,-0.09389187880896444,0.0010006904602057887,-0.7169762761759664,0.718977657096378,-0.3579877928578803,0.35998917377829187,-0.17248013977132715,20.40825064908272,-46.534291179422056,0.35898848331808525,7,0.28999900817871094,0.0049991607666015625,1.29249906539917,1.659998893737793,-2.8700008392333984,4,-0.07675567176618525,1.5373142826234867,18.71999931335449,-1.1249979138404171,19.0,-1.3846091772732274,18.350000381469727,-0.07675567176618525
859,2004-07-06,17.690000534057614,18.5,17.569999694824222,18.299999237060547,760900.0,-0.03701689026183852,-1.1882350301248852,4.692328007394719,42.03657822985269,51.32490585366105,0.797584995101797,0.6050910743775368,0.9873075594369816,1.6938990223901307,20.005258878352596,0.9300003051757777,-0.05349083860225079,-0.6339996337890668,-1.4045471358427335,0.13654786826459997,-1.0192733848159001,-0.2487258827622334,1.4599990844726598,7.594990191639826,-56.35196324426511,0.3852737510268335,7,0.6699991226196325,0.6099987030029332,1.7424993515014684,2.3399991989135778,-2.590000152587887,1,-0.08083664567576887,-3.117649698751248,18.3700008392334,1.5373142826234867,18.71999931335449,-1.1249979138404171,19.0,-0.08083664567576887
860,2004-07-07,17.899999618530273,18.059999465942386,17.559999465942386,17.790000915527344,578700.0,0.011871061511183001,1.3255900604587028,-0.18032612604161677,41.88480917284518,50.83952384018758,0.5462682078723375,0.35169152163507533,0.7578731663512386,1.442760412355124,19.749997287405485,0.5,-0.017662766637556615,-0.38500051498413157,-1.158631967545002,0.38863093757673894,-0.7718162412645668,0.001815211296303687,1.218400001525879,21.38365534333454,-37.179235508892376,0.3868157262804354,7,0.4549999237060547,0.39999961853027344,1.330000400543213,2.130000114440918,-3.4200000762939453,2,-0.10558656033109015,-1.1882350301248852,17.690000534057614,-3.117649698751248,18.3700008392334,1.5373142826234867,18.71999931335449,-0.10558656033109015
861,2004-07-08,16.950000762939453,18.059999465942386,16.860000610351562,17.889999389648438,1164500.0,-0.05307256289588802,-1.1428571428571492,-8.545542820481698,35.874455379151954,50.00986094151484,1.349756283591315,1.2516637372434438,1.6776417028442836,2.3461569142198186,19.759276800022775,1.1999988555908239,-0.010451307777664454,-1.2624994277954116,-2.236560413639321,-0.28843844195150226,-1.7495299207173645,-0.7754689348734587,2.1060628509521493,3.930139369775091,-50.98898278464408,0.48703049292195444,7,1.0549993515014648,1.1299991607666016,2.0774993896484375,3.0799989700317383,-3.0500011444091797,3,-0.08082600457628619,1.3255900604587028,17.899999618530273,-1.1882350301248852,17.690000534057614,-3.117649698751248,18.3700008392334,-0.08082600457628619
862,2004-07-09,16.239999771118164,17.069999694824222,16.059999465942386,17.069999694824222,892400.0,-0.04188796223382363,1.433735714991511,0.8829799322281555,28.74249718846825,47.847345241567645,1.9304138581310326,1.9348515515904197,2.349505916597934,3.022517654115731,19.526511128770853,1.010000228881836,-0.06062577596243912,-1.892500400543213,-3.2008361763417845,-0.5841646247446413,-2.5466682884425005,-1.2383325126439253,2.684300062561036,6.818190028183826,-43.01770262555741,0.6541678878992863,7,1.364999771118164,1.4250001907348633,2.7875003814697266,3.7899999618530273,-2.0500001907348633,4,-0.08620687427718354,-1.1428571428571492,16.950000762939453,1.3255900604587028,17.899999618530273,-1.1882350301248852,17.690000534057614,-0.08620687427718354
863,2004-07-12,16.049999237060547,16.5,15.800000190734865,16.200000762939453,1082400.0,-0.011699540439373712,-1.1538468310117527,0.18072474658687895,27.413127270959848,45.896038737137566,1.949145860419982,2.0919150365167916,2.522553992857077,3.1688093254561878,19.535990491390695,0.6999998092651349,-0.14475261016344732,-1.993500900268554,-3.5972898682730268,-0.3897119322640812,-2.7953953842707904,-1.1916064162663176,2.6451565671997095,9.259224592083383,-35.152721029806,0.801894484002236,7,1.4250006675720215,1.4850010871887207,2.9300007820129395,3.9800004959106445,-1.529998779296875,0,-0.0747662873914624,1.433735714991511,16.239999771118164,-1.1428571428571492,16.950000762939453,1.3255900604587028,17.899999618530273,-0.0747662873914624
864,2004-07-13,15.970000267028807,16.329999923706055,15.949999809265135,16.120000839233402,633500.0,-0.004984359740467625,-2.9999698842047113,0.999993642235934,24.999986030155924,43.191939307534405,1.8629177306836997,2.1705755909758384,2.5898018361593227,3.2118547257331915,19.19212958026982,0.38000011444091975,-0.19343474658581172,-2.001999902725222,-3.8373673200169964,-0.166632485433448,-2.9196836113711075,-1.0843161940793369,2.435639975878912,7.522129682025307,-30.591375993805798,0.9176837086458862,7,1.5049996376037615,1.5049996376037615,3.0099997520446795,4.059999465942385,-0.9499998092651349,1,-0.02943019781904177,-1.1538468310117527,16.049999237060547,1.433735714991511,16.239999771118164,-1.1428571428571492,16.950000762939453,-0.02943019781904177
865,2004-07-14,15.920000076293945,16.180000305175778,15.579999923706055,15.75,552600.0,-0.00313088227293834,-1.3529416164585275,-1.1333295186505794,20.773909945914482,38.27505290888474,1.7120090941288844,2.1430029072382766,2.647806402565017,3.234933428966894,19.948106938146665,0.600000381469723,-0.28624570921022396,-1.9330001354217536,-3.975734401485184,0.10973413064167659,-2.954367268453467,-0.9116330023900403,2.225076161396487,13.70968610265535,-16.542841711843842,1.021367133031715,7,1.4449996948242188,1.4449996948242188,3.0225000381469727,4.109999656677246,-0.8999996185302734,2,-0.05150751827226807,-2.9999698842047113,15.970000267028807,-1.1538468310117527,16.049999237060547,1.433735714991511,16.239999771118164,-0.05150751827226807
866,2004-07-15,16.079999923706055,16.299999237060547,15.640000343322756,15.649999618530273,604400.0,0.010050241623450695,-1.9333358764713267,2.5294124246878122,25.431013752237845,34.347965739813986,1.2228434245518542,1.8876104483042155,2.462373511898626,3.0432403401005814,20.806061697584827,0.6599988937377912,-0.3579924829671306,-1.6510002613067627,-3.8139215875181556,0.5119210649046302,-2.732460924412461,-0.5695395982010645,1.757267156306252,33.557052134630595,5.367168178661956,1.0814606631056967,7,1.0600004196166992,1.2849998474121094,2.8550000190734863,3.9499998092651367,-1.1800003051757812,3,-0.09950251175753522,-1.3529416164585275,15.920000076293945,-2.9999698842047113,15.970000267028807,-1.1538468310117527,16.049999237060547,-0.09950251175753522
867,2004-07-16,15.5,16.180000305175778,15.420000076293945,16.079999923706055,317900.0,-0.03606964716778294,-1.0540553079724524,-1.3488360745905856,21.247540522814617,29.822657499155643,1.4505982761288685,2.375992621373367,3.000649728262019,3.5886509707530827,21.77955369428326,0.7600002288818324,-0.48382160747533476,-2.0955002307891846,-4.462034595814021,0.27103413423565037,-3.278767413301601,-0.912233048276768,2.0663950212555555,7.407400866430838,-18.069973717636895,1.1832671825124177,7,1.4600000381469727,1.7849998474121094,3.2875003814697266,4.529999732971191,-0.6700000762939453,4,-0.103225831062563,-1.9333358764713267,16.079999923706055,-1.3529416164585275,15.920000076293945,-2.9999698842047113,15.970000267028807,-0.103225831062563
868,2004-07-19,15.600000381469727,15.75,15.40999984741211,15.40999984741211,967500.0,0.006451637514175879,-2.578938914822065,-0.3275871707767843,23.517770768247274,27.76501222564393,1.0240409179593364,2.1690381953515967,2.8553588225716453,3.4614768348870513,22.56433179805087,0.3400001525878906,-0.7520385856832554,-1.8569998264312737,-4.35334775293931,0.6393481000767629,-3.105173789685292,-0.6088258631772554,1.6658993474912052,20.652230250132167,-5.878011155121566,1.248173963254018,7,1.1349992752075195,1.6799993515014648,3.0299997329711914,4.429999351501465,-0.7200002670288086,0,-0.09038466452611615,-1.0540553079724524,15.5,-1.9333358764713267,16.079999923706055,-1.3529416164585275,15.920000076293945,-0.09038466452611615
869,2004-07-20,16.129999160766598,16.219999313354492,15.600000381469727,15.81999969482422,1159500.0,0.03397427989337909,1.5306090673060828,1.6315715504692787,29.891281061813316,26.432397991084834,0.27880396717182876,1.5400013009989202,2.303347638764688,2.8984881004447978,23.049996892008696,0.6199989318847656,-0.9952356785572078,-1.2140010356903126,-3.736985519969398,1.3089834485887728,-2.4754932778298553,0.047491206449230106,0.838956587146523,80.89885473279917,52.16338408913429,1.2614922421395423,7,0.6050004959106481,1.1500005722045934,2.487500667572025,3.9000005722045934,-0.829998970031733,1,-0.09981393594359056,-2.578938914822065,15.600000381469727,-1.0540553079724524,15.5,-1.9333358764713267,16.079999923706055,-0.09981393594359056
870,2004-07-21,15.260000228881836,16.389999389648438,15.229999542236328,15.9399995803833,887000.0,-0.05393670038129217,-2.135131652032935,-2.1935500741406524,17.42158183112909,24.382078707971182,0.8213061247670161,2.2687806638789567,3.1504422061777504,3.7358513081277565,23.698014791919913,1.1599998474121094,-1.2631015947964954,-1.9204999446868882,-4.541777432157588,0.7007775427838112,-3.231138688422238,-0.6098612009515385,1.459522574951123,2.5862664303307934,-18.283041414389437,1.3106387437353495,7,0.8899993896484375,1.9299993515014648,3.2749996185302734,4.7699995040893555,0.03999996185302912,2,-0.015727376639479207,1.5306090673060828,16.129999160766598,-2.578938914822065,15.600000381469727,-1.0540553079724524,15.5,-0.015727376639479207
871,2004-07-22,17.700000762939453,17.75,15.949999809265135,15.949999809265135,2401500.0,0.15989518331982389,-1.0571419540721576,-2.573533268539519,43.54430954304975,26.026724525146903,-1.677528934733747,-0.2709591301316223,0.7141285422979067,1.2775512350481435,24.13290502166446,2.489999771118164,-1.340913214505214,0.5740005970001221,-1.949893120938281,3.097894314938525,-0.6879462619690777,1.8359474559693236,-2.470001220703125,98.0159036516637,78.2348200385042,1.2619468589692013,7,-1.210000991821289,-0.5100011825561523,0.8024992942810059,2.3299989700317383,-2.280000686645508,3,-0.1514124400936303,-2.135131652032935,15.260000228881836,1.5306090673060828,16.129999160766598,-2.578938914822065,15.600000381469727,-0.1514124400936303
872,2004-07-23,17.90999984741211,18.049999237060547,17.559999465942386,17.75,700100.0,0.011864354543552169,1.2272786384956014,0.0914284344109483,47.03607471402661,28.20705201882099,-1.8167802742537909,-0.5443065921111199,0.4897003011614274,1.051245985846613,23.962457137841085,0.4899997711181605,-1.4388465963099009,0.806499719619751,-1.67880280318316,3.291802242422664,-0.43615154178170457,2.0491509810212065,-2.6800003051757812,95.03548209932823,72.2217721832136,1.2426512614014562,7,-1.2700004577636719,-0.7200002670288086,0.5925002098083496,2.119999885559082,-2.5199995040893537,4,-0.16806254910810414,-1.0571419540721576,17.700000762939453,-2.135131652032935,15.260000228881836,1.5306090673060828,16.129999160766598,-0.16806254910810414
873,2004-07-26,16.899999618530273,17.600000381469727,16.569999694824222,17.170000076293945,1808400.0,-0.0563930897535867,-1.2150545132365942,-1.6875044703526214,45.11742105600678,30.442322577248863,-0.7526800261574209,0.36218700754307775,1.469369068425948,2.0395401051029687,24.148272596946203,1.340000152587887,-1.4581234459430483,-0.1260004520416267,-2.529843178801162,2.2778422747179086,-1.3279218154213943,1.075920911338141,-1.5572000885009771,59.219867270164464,33.05671333235548,1.2019213633797674,7,-0.26000022888183594,0.28999996185302734,1.572500228881836,3.130000114440918,-1.579999923706053,0,-0.1224851918076102,1.2272786384956014,17.90999984741211,-1.0571419540721576,17.700000762939453,-2.135131652032935,15.260000228881836,-0.1224851918076102
874,2004-07-27,16.680000305175778,17.0,16.399999618530273,16.899999618530273,999500.0,-0.013017711143216482,1.8571441546586982,0.8148108902358175,42.46913684902572,32.85290334426122,-0.47089553646370774,0.48082441611733984,1.6458613400756334,2.2377707046667012,24.403851359454816,0.6000003814697266,-1.3758438802217974,-0.2659997463226347,-2.599593430467369,2.0675939378220995,-1.4327965883950036,0.9007970957497324,-1.2289127868652319,51.418472335325326,23.632447163751678,1.1667968420723673,7,-0.0400009155273402,0.5099992752075231,1.7174992561340368,3.3499994277954137,-1.3200006484985334,1,-0.10791367852531286,-1.2150545132365942,16.899999618530273,1.2272786384956014,17.90999984741211,-1.0571419540721576,17.700000762939453,-0.10791367852531286
875,2004-07-28,17.020000457763672,17.200000762939453,16.510000228881836,16.510000228881836,917400.0,0.020383701820580358,-1.7058832329170828,-2.318190093893827,50.467287815680294,35.634711573532606,-0.7134816917447928,0.038024683509103596,1.2586380223934768,1.8705726931998115,24.524147030372912,0.6900005340576172,-1.2521656069841178,0.14050040245056294,-2.098517083503861,2.379517888404985,-0.9790083405266472,1.2600091454277749,-1.4649564707031253,50.95242571669784,19.316465641443507,1.1195087429772113,7,-0.3800010681152344,0.1699991226196289,1.3524994850158691,3.0099992752075195,-1.6600008010864276,2,-0.10105759228956002,1.8571441546586982,16.680000305175778,-1.2150545132365942,16.899999618530273,1.2272786384956014,17.90999984741211,-0.10105759228956002
876,2004-07-29,16.799999237060547,17.299999237060547,16.440000534057614,17.280000686645508,414500.0,-0.012926040821742202,2.3076965399865887,-0.9411788905219776,53.99999727521549,39.27387343491048,-0.42533673998483223,0.08933695655487739,1.4246622008226346,2.0661317780872537,26.003197224765024,0.8599987030029332,-1.1056094795844658,0.03049921989440918,-1.9737329802936117,2.03473142008243,-0.9716168801996012,1.0326153199884196,-1.1451570400000008,24.24240672774037,-10.097733826922468,1.00211610009401,7,-0.15999984741210938,0.3900003433227539,1.5600004196166992,3.2300004959106445,-1.5499992370605469,3,-0.08928566157412121,-1.7058832329170828,17.020000457763672,1.8571441546586982,16.680000305175778,-1.2150545132365942,16.899999618530273,-0.08928566157412121
877,2004-07-30,17.180000305175778,17.290000915527347,16.649999618530273,16.649999618530273,381500.0,0.022619112224538274,-1.4150961050552004,-1.1041647626351456,57.85814522910735,43.08947059722827,-0.6056601314505414,-0.43421492635443215,0.9878616241367446,1.6724320400544777,27.562177129517735,0.6400012969970739,-0.9161162739103403,0.48750023841857626,-1.3087520014027625,2.283752478239917,-0.4106258814920949,1.3856263583292456,-1.4293518265152318,65.00001589456154,26.351835803903242,0.8981261199106699,7,-0.5400009155273402,0.009999275207523084,1.2274994850158727,2.8499994277954137,-1.840000152587887,4,-0.10244471464599458,2.3076965399865887,16.799999237060547,-1.7058832329170828,17.020000457763672,1.8571441546586982,16.680000305175778,-0.10244471464599458
878,2004-08-02,16.959999084472653,17.350000381469727,16.729999542236328,17.34000015258789,616100.0,-0.012805658719158841,2.0999923706345727,-0.7169822184955112,56.75306070220866,46.07411277949441,-0.19272222681810547,-0.3428413279640772,1.1541058154447263,1.876837227901138,29.17212477477425,0.6200008392333984,-0.769356115275702,0.33799910545348766,-1.2831844552725187,1.959182666179494,-0.47259267490951373,1.1485908858164908,-1.117376575476106,58.947264864256745,15.685957638523341,0.8105917803630027,8,-0.3199996948242152,0.23000049591064808,1.4475007057189977,3.0700006484985387,-1.6499986648559535,0,-0.09257068548943936,-1.4150961050552004,17.180000305175778,2.3076965399865887,16.799999237060547,-1.7058832329170828,17.020000457763672,-0.09257068548943936
879,2004-08-03,16.260000228881836,16.940000534057614,16.040000915527347,16.819999694824222,700100.0,-0.041273519656713,1.2499958276808365,1.4736786628519758,52.13032689280462,49.930640008569476,0.5896662681508076,0.25774733776234626,1.7891709822372235,2.5632384356893496,29.848801188359285,0.9199981689453054,-0.5419182250324184,-0.29049973487854075,-1.8378094710502637,1.256810001293184,-1.064154602964404,0.48315513320732073,-0.3290826507627287,16.793847560558117,-28.957781250104826,0.7736548680858621,8,0.7399992942810059,0.9299993515014648,2.1474995613098145,3.7699995040893555,-0.75,1,-0.05781061013688915,2.0999923706345727,16.959999084472653,-1.4150961050552004,17.180000305175778,2.3076965399865887,16.799999237060547,-0.05781061013688915
880,2004-08-04,16.010000228881836,16.34000015258789,15.68000030517578,16.100000381469727,651600.0,-0.015375153535111097,1.3157901781531565,0.1607147114621534,49.56629679385791,50.59974970310371,1.0697360001521936,0.3782884000841058,1.9761186403342705,2.8068309236920186,30.675574177300224,0.6599998474121112,-0.32968441719678765,-0.44599976539611674,-1.872418247128543,0.9804187163363096,-1.15920900626233,0.26720947547009644,2.039999008178711,19.760473570659354,-26.3962989604581,0.7132092408662135,8,0.8549995422363281,1.1799993515014648,2.502499580383301,4.0199995040893555,0.2700004577636719,2,-0.040599660394257775,1.2499958276808365,16.260000228881836,2.0999923706345727,16.959999084472653,-1.4150961050552004,17.180000305175778,-0.040599660394257775
881,2004-08-05,15.579999923706055,16.219999313354492,15.5,16.0,393300.0,-0.026858232294092454,-1.4827565795315156,4.666659602424448,50.50505001853163,50.98519140360427,1.3045797451661407,0.7382390584211862,2.324841963417729,3.219395666414016,30.678916454292104,0.7199993133544922,-0.18516142151979764,-0.8075000286102281,-2.265268709495764,0.6502686522753063,-1.5363843690529961,-0.07861568816746001,2.4225993347167964,4.324319308653278,-44.80345529035632,0.7288843404427675,8,0.9700002670288086,1.609999656677246,2.932499885559082,4.449999809265137,0.7100009918212926,3,-0.01412068473081729,1.3157901781531565,16.010000228881836,1.2499958276808365,16.260000228881836,2.0999923706345727,16.959999084472653,-0.01412068473081729
882,2004-08-06,14.84000015258789,15.5,14.739999771118164,15.5,710700.0,-0.04749677629922211,1.3030315290581742,1.571427922670651,45.56074604966013,51.034449736232425,1.7470215734959247,1.4419037722532373,2.96265162364406,3.950253510031878,30.091197705760187,0.8400001525878906,0.11346490933728504,-1.4774998188018813,-3.0912026306259826,0.13620299302221817,-2.28435122471393,-0.6706484128898307,3.0624951354980467,3.8314313442346934,-46.87836943729585,0.8068514059120501,8,1.2049999237060547,2.104999542236328,3.749999523162842,5.189999580383301,1.3199996948242188,4,0.02762802177873369,-1.4827565795315156,15.579999923706055,1.3157901781531565,16.010000228881836,1.2499958276808365,16.260000228881836,0.02762802177873369
883,2004-08-09,14.850000381469727,15.0,14.550000190734865,14.84000015258789,427800.0,0.0006738698638149021,1.9032295774907748,-0.015151865445192614,42.039809492901554,50.986746696663076,1.582013922498465,1.4096675261445455,2.8826427278365827,3.928521952480068,29.293589446632907,0.44999980926513494,0.06379608295031858,-1.4074996471405044,-3.1473830778456318,0.33238378356462306,-2.277441362493068,-0.5375579317879406,2.862745175598146,12.552307432633247,-32.920281433227984,0.8699417153525637,8,1.0999999046325684,1.7750000953674316,3.799999237060547,5.179999351501465,0.8899993896484375,0,0.03299661673609111,1.3030315290581742,14.84000015258789,-1.4827565795315156,15.579999923706055,1.3157901781531565,16.010000228881836,0.03299661673609111
884,2004-08-10,15.5,15.529999732971193,14.739999771118164,14.739999771118164,638900.0,0.043771016958448206,-1.078946641938071,75.99828342551974,51.5345250763854,51.105328614519195,0.8348188205541369,0.7617042491955459,2.1629412320475083,3.265661490151487,28.137182630347752,0.7899999618530291,-0.03504562266456546,-0.7340000152587898,-2.5026913746057247,1.0346913440881451,-1.618345694932259,0.15034566441467767,1.9597259277612338,53.07261617378393,2.085340846672217,0.8843456796734678,8,0.4500002861022949,1.0250000953674316,3.0174999237060547,4.5,0.25,1,-0.012258037444083936,1.9032295774907748,14.850000381469727,1.3030315290581742,14.84000015258789,-1.4827565795315156,15.579999923706055,-0.012258037444083936
885,2004-08-11,15.100000381469727,15.399999618530273,14.920000076293945,15.289999961853027,810800.0,-0.025806427001953125,1.3414674993894142,-0.24999937258287552,27.50864989102044,48.16184557183085,1.0435672274121828,1.1564115416222691,2.4881210008570562,3.6509823909013264,26.593680912058414,0.5799999237060547,-0.05923384465987169,-1.0929996490478509,-2.929071977331567,0.7430726792358655,-2.011035813189711,-0.17496348490599267,2.1269474873293994,32.934160460642,-11.604293123149503,0.9180361641418585,8,0.8499999046325684,1.2049994468689,3.22999906539917,4.3899993896484375,0.5899991989135742,2,0.02715230708969041,-1.078946641938071,15.5,1.9032295774907748,14.850000381469727,1.3030315290581742,14.84000015258789,0.02715230708969041
886,2004-08-12,14.479999542236328,15.1899995803833,14.470000267028807,15.0600004196167,569500.0,-0.041059657190091525,-1.3999999999999917,3.0526429385280256,22.294031079602036,44.210277332996924,1.4526269472300157,1.7395879362910804,3.032614383502409,4.249995475119114,25.388036171015766,0.719999313354494,-0.0628368706713438,-1.633000469207765,-3.622796500143224,0.3567955617276919,-2.6278984846754945,-0.6381024537400357,2.5327925123176556,0.9433283250413254,-35.67058357020753,0.9948980154677288,8,1.4300007820129395,1.7850003242492676,3.8474998474121094,4.645000457763672,0.9100008010864276,3,0.12430947522883584,1.3414674993894142,15.100000381469727,-1.078946641938071,15.5,1.9032295774907748,14.850000381469727,0.12430947522883584
887,2004-08-13,13.899999618530273,14.619999885559082,13.600000381469727,14.390000343322756,1211200.0,-0.04005524461615262,1.1473678081648593,0.8448275578575276,23.958342991489786,40.566419809583714,1.696874069087599,2.312117293270756,3.52010614719347,4.8140441756423265,24.15976913710264,1.0199995040893555,-0.1980481063053059,-2.133000373840332,-4.343035897556824,0.07703514987616167,-3.238018135698578,-1.027982611982086,2.8585132572711913,15.544007143171253,-17.458150449920293,1.1050177618582468,8,1.3700008392333967,1.9250001907348633,4.142500400543213,4.625000953674316,1.7100000381469709,4,0.17194254407107556,-1.3999999999999917,14.479999542236328,1.3414674993894142,15.100000381469727,-1.078946641938071,15.5,0.17194254407107556
888,2004-08-16,14.1899995803833,14.25,13.710000038146973,13.800000190734865,369800.0,0.020863307180701174,1.1176459588536465,-0.7959159444378422,28.644943949986285,37.95693281593724,1.0869308257037034,2.0143438963640214,3.144540981403779,4.509138360843572,22.85605863773113,0.5399999618530273,-0.357273951083112,-1.772500371932983,-4.125996207091433,0.5809954632254666,-2.9492482895122087,-0.5957524543537573,2.1894917960983555,30.569916951245457,-0.09845822471762844,1.1767479175792253,8,0.7800006866455078,1.635000228881836,3.445000171661377,3.935000419616699,0.9200000762939435,0,0.13883018500946243,1.1473678081648593,13.899999618530273,-1.3999999999999917,14.479999542236328,1.3414674993894142,15.100000381469727,0.13883018500946243
889,2004-08-17,14.520000457763672,15.18000030517578,14.0600004196167,14.289999961853027,680600.0,0.023255876472087822,-2.246378454134452,0.5897457842638628,28.522349721009434,35.618716474509625,0.5410520839057735,1.6417130213785214,2.741361494879424,4.1658395672156985,22.05476895459068,1.1199998855590803,-0.592359320804352,-1.3619995594024665,-3.799993626351913,1.0759945075469801,-2.580996592877188,-0.1430025259277432,1.525951999316554,51.11113701338748,22.05809802306016,1.2189970334747229,8,0.3899993896484375,1.3049993515014648,2.984999656677246,3.4749999046325684,0.5199995040893555,1,0.08402198862894483,1.1176459588536465,14.1899995803833,1.1473678081648593,13.899999618530273,-1.3999999999999917,14.479999542236328,0.08402198862894483
890,2004-08-18,15.020000457763672,15.100000381469727,14.300000190734865,14.300000190734865,548200.0,0.03443526062236835,-1.2222219278784126,3.1304291939810764,35.40985154579603,33.94147219976123,-0.12756214635670204,1.183489038940607,2.1695827272060626,3.641901716140758,20.82020576852749,0.8000001907348615,-0.8122654860967184,-0.849999570846558,-3.3031994616040983,1.6032003199109806,-2.076599516225329,0.3766003745322113,0.7324377502432942,89.30822589496982,57.18273168929704,1.2265999453787695,8,-0.4550004005432129,0.8049993515014648,2.4549994468688965,2.9749999046325684,-0.1700000762939453,2,0.048601832222914476,-2.246378454134452,14.520000457763672,1.1176459588536465,14.1899995803833,1.1473678081648593,13.899999618530273,0.048601832222914476
891,2004-08-19,15.020000457763672,15.220000267028807,14.81999969482422,14.81999969482422,547300.0,0.0,-2.9999904632932513,0.27777873439517686,31.11888648210295,32.33682113669932,-0.24065976158010471,1.024966123463983,2.105350676879233,3.6158048024818896,21.87241244079269,0.4000005722045863,-0.9569750453179218,-0.7159995555877678,-3.037563347747451,1.6055642365719152,-1.8767814516676111,0.44478234049207366,0.47414521105882557,87.65433188928203,57.22162511920332,1.1607818960798415,8,-0.4550004005432129,0.8049993515014648,2.344999313354492,2.864999771118164,-0.32000064849853693,3,0.04460713063915489,-1.2222219278784126,15.020000457763672,-2.246378454134452,14.520000457763672,1.1176459588536465,14.1899995803833,0.04460713063915489
892,2004-08-20,14.899999618530273,15.0600004196167,14.899999618530273,14.970000267028807,411400.0,-0.007989403167519282,-3.5714091088677264,-0.3500019073413511,31.672605352996925,31.184909565598804,-0.12432730536900394,0.9569673339659239,2.1764539384143333,3.7010817334761477,23.402871516616596,0.16000080108642578,-1.0735347381974858,-0.6855003833770752,-2.7941539277193534,1.4231531609652013,-1.7398271555482125,0.36882638879406393,0.36684861580989114,78.80790728518656,49.83477339772468,1.0543267721711385,8,-0.33499956130981445,0.9250001907348633,2.3525004386901855,2.9850006103515625,0.24000072479248225,4,0.03288595552600526,-2.9999904632932513,15.020000457763672,-1.2222219278784126,15.020000457763672,-2.246378454134452,14.520000457763672,0.03288595552600526
893,2004-08-23,14.829999923706055,15.029999732971193,14.600000381469727,15.0,411200.0,-0.004697966215862492,2.739132237573142,2.428550019754561,35.67134444717105,29.422333940130546,-0.06421603251524566,0.9106246492112149,2.1960568774334632,3.736396326985126,23.995409211547354,0.4299993515014666,-1.1796197898643577,-0.6520000934600834,-2.691046315132372,1.387046128212205,-1.6715232042962285,0.36752301737605997,0.39000034332275213,66.37927632552535,34.383975975765956,1.019523110836144,8,-0.3299999237060547,0.994999885559082,2.2925000190734863,2.9750003814697266,0.5399999618530273,0,0.05259607127336152,-3.5714091088677264,14.899999618530273,-2.9999904632932513,15.020000457763672,-1.2222219278784126,15.020000457763672,0.05259607127336152
894,2004-08-24,14.880000114440918,15.050000190734865,14.760000228881836,14.93000030517578,391500.0,0.0033715570459940114,-1.0000000000000122,0.2941186370317076,38.204596310217596,30.610772431152455,-0.2362569462605606,0.7577067193054496,2.109064181457434,3.657876831862005,24.43696421639844,0.2899999618530291,-1.1819475617643356,-0.5119998931884773,-2.4862722711081524,1.4622724847311979,-1.4991360821483148,0.4751362957713603,-1.2799997329711914,63.043464739968336,28.281904164903274,0.9871361889598373,8,-0.4699997901916504,0.9449996948242188,2.127499580383301,2.9200000762939453,0.3999996185302752,1,0.01545695836474592,2.739132237573142,14.829999923706055,-3.5714091088677264,14.899999618530273,-2.9999904632932513,15.020000457763672,0.01545695836474592
895,2004-08-25,15.300000190734865,15.5,14.640000343322756,14.789999961853027,581000.0,0.02822581136181168,-1.1234573424729193,-10.199965667855974,47.0711335053804,33.3637838117945,-0.6983416543515517,0.21317096625163856,1.6271752154902348,3.1968204194804013,24.934713657280366,0.8599996566772443,-1.1417004530437005,-0.005999803543089044,-1.8254547659032685,1.8134551588170904,-0.9157272847231805,0.9037276776370007,-1.6709998130798365,77.77778955153995,37.54821053255259,0.9097274811800902,8,-0.7500000000000018,0.5249996185302717,1.7074995040893537,2.4999999999999982,0.42000007629394176,2,-0.01699347880003843,-1.0000000000000122,14.880000114440918,2.739132237573142,14.829999923706055,-3.5714091088677264,14.899999618530273,-0.01699347880003843
896,2004-08-26,15.300000190734865,15.420000076293945,14.989999771118164,15.40999984741211,427100.0,0.0,5.615383486776951,-0.2156855045308817,55.693067145014396,36.88986427329722,-0.636753726992076,0.10016862058993503,1.5569179289852553,3.150078113499701,25.606528065589774,0.43000030517578125,-1.2470735069808256,0.06900014877319549,-1.6093436535026857,1.7473439510490785,-0.7701717523647442,0.908172049911137,-1.5961598281860372,77.77778955153995,31.58320328314862,0.8391719011379412,8,-0.6950001716613787,0.5249996185302717,1.369999408721922,2.4099998474121076,0.9000005722045881,3,-0.02941175187289491,-1.1234573424729193,15.300000190734865,-1.0000000000000122,14.880000114440918,2.739132237573142,14.829999923706055,-0.02941175187289491
897,2004-08-27,15.420000076293945,15.489999771118164,15.130000114440918,15.149999618530273,296200.0,0.007843129677328253,-1.322582431443004,-2.4545572769912747,56.86746367766095,40.02569979859442,-0.5793968323642478,-0.16700933001603246,1.3766004128369502,2.97094514666399,26.27353815078942,0.3599996566772461,-1.1464923038734423,0.27700004577636683,-1.1343985931418246,1.6883986846945582,-0.42869927368272975,0.9826993652354634,-1.6443133282470708,91.11111582061591,38.981343258619326,0.7056993194590959,8,-0.6399998664855957,0.4049997329711914,1.419999599456787,2.2899999618530273,0.9200000762939453,4,-0.04669262408991215,5.615383486776951,15.300000190734865,-1.1234573424729193,15.300000190734865,-1.0000000000000122,14.880000114440918,-0.04669262408991215
898,2004-08-30,15.390000343322756,15.5,15.09000015258789,15.350000381469727,526300.0,-0.0019455079651594653,2.1538537719758355,0.14814775569025368,48.44193193254043,42.23898671098675,-0.4037329066404549,-0.2747471577519054,1.3395321728765897,2.9450288078351416,27.090383866751566,0.4099998474121094,-0.9416266653971181,0.3255002498626727,-0.8075903397528261,1.4585908394781715,-0.24104504494507673,0.8920455446704221,-1.5453410651977553,87.20933714063948,33.74480068007675,0.5665452948077498,8,-0.49000024795532404,0.21000003814697088,1.5249991416931135,2.319999694824217,0.800000190734858,0,-0.016244314127547566,-1.322582431443004,15.420000076293945,5.615383486776951,15.300000190734865,-1.1234573424729193,15.300000190734865,-0.016244314127547566
899,2004-08-31,15.31999969482422,15.40999984741211,14.880000114440918,15.239999771118164,518100.0,-0.004548450093369016,3.076917433884752,1.9999999999999556,53.437486402701786,44.242057250642944,-0.2327998329323755,-0.2938453772363818,1.339623926787242,2.9616514249279913,27.252673529487424,0.5299997329711914,-0.707352528947629,0.302499628067018,-0.6912044762141196,1.296203732348154,-0.1943524240735499,0.799351680207586,-1.4091267878242206,79.06972360067661,22.05778629378254,0.4968520521405682,8,-0.26999950408935725,0.15500068664550604,1.5949997901916486,2.390000343322752,0.4300003051757795,1,0.00326372008687148,2.1538537719758355,15.390000343322756,-1.322582431443004,15.420000076293945,5.615383486776951,15.300000190734865,0.00326372008687148
900,2004-09-01,15.359999656677244,15.770000457763672,14.75,15.199999809265135,476100.0,0.002610963619440465,1.081630508190875,1.9999999999999556,66.79388382143588,48.20594584390216,-0.24529431616584318,-0.40584653133255166,1.2242251526666212,2.870518866537944,26.83181861631891,1.0200004577636719,-0.5097737273247169,0.3749996185302713,-0.5196042788448683,1.2696035159054109,-0.07230233015729759,0.8223015672178402,-1.385561665957244,59.80386107028372,-4.122734001935157,0.44730194868756956,9,-0.1749992370605451,0.11500072479248225,1.5549998283386248,2.3500003814697283,0.19000053405762074,2,-0.005208328482694591,3.076917433884752,15.31999969482422,2.1538537719758355,15.390000343322756,-1.322582431443004,15.420000076293945,-0.005208328482694591
901,2004-09-02,15.359999656677244,15.479999542236328,15.149999618530273,15.149999618530273,381700.0,0.0,-2.142855845341302,1.3125014901175294,85.78428187221061,54.218354346037,-0.2145564193136149,-0.4460422968353672,1.1388899133598276,2.7867731891952463,26.211119604246292,0.3299999237060547,-0.32318370803590035,0.3859996318817114,-0.4828388519153446,1.2548381156787674,-0.048419610016816605,0.8204188737802394,-1.2778279179346246,59.80386107028372,-9.81968623322971,0.4344192418985276,9,-0.1749992370605451,0.11500072479248225,1.5549998283386248,2.3500003814697283,0.2899999618530291,3,0.02343754026029976,1.081630508190875,15.359999656677244,3.076917433884752,15.31999969482422,2.1538537719758355,15.390000343322756,0.02343754026029976
902,2004-09-03,15.25,15.449999809265135,15.020000457763672,15.449999809265135,324500.0,-0.007161436141661981,3.2999976158119937,-0.9523798711177511,78.49461097555171,58.97649507141264,-0.055527406595462736,-0.3201666786765198,1.1743790132446108,2.826386776420364,24.946722822324304,0.42999935150146307,-0.21250794102713932,0.25549998283386266,-0.6193529676632856,1.130352933331011,-0.18192649241471237,0.6929264580824377,-1.0665585381161176,49.0195858437396,-24.48878745749972,0.43742647524857425,9,-0.04499959945678711,0.22500038146972656,1.6649994850158691,2.4600000381469727,0.3299999237060547,4,0.06229513199602965,-2.142855845341302,15.359999656677244,1.081630508190875,15.359999656677244,3.076917433884752,15.31999969482422,0.06229513199602965
903,2004-09-07,15.34000015258789,15.399999618530273,15.18000030517578,15.25,421200.0,0.005901649350025684,1.0952406902815792,-0.4500011920940364,75.30861944529161,63.09916430864308,-0.07328258711916291,-0.3916554422441507,1.0064764494114655,2.6573467278116425,23.460667508554234,0.21999931335449396,-0.06987286541560955,0.32100014686584544,-0.5641976263131134,1.2061979200448043,-0.121598739723634,0.7635990334553249,-1.0613651509512216,57.84312625520314,-17.734199180957795,0.4425988865894799,9,-0.13499975204467773,0.13500022888183594,1.5749993324279785,2.369999885559082,-0.1700000762939453,1,0.06518904759145627,3.2999976158119937,15.25,-2.142855845341302,15.359999656677244,1.081630508190875,15.359999656677244,0.06518904759145627
904,2004-09-08,15.3100004196167,15.510000228881836,15.300000190734865,15.31999969482422,229500.0,-0.0019556540203899964,-13.000127157708887,-0.11110286949520899,62.608687719915196,64.82555922136918,0.02696258749621805,-0.39697284186403436,0.9620994417034119,2.612598847003177,22.722367085457158,0.21000003814697088,0.08259382779741031,0.30050039291381836,-0.566860634105117,1.1678614199327537,-0.1331801205956502,0.7341809064232869,-0.9418834906124101,54.90197728386197,-18.156152451022137,0.4336805135094677,9,-0.05000019073486328,-0.03999996185302912,1.60499906539917,2.3999996185302734,-0.37000083923339844,2,0.057478777943948955,1.0952406902815792,15.34000015258789,3.2999976158119937,15.25,-2.142855845341302,15.359999656677244,0.057478777943948955
905,2004-09-09,15.510000228881836,15.739999771118164,15.3100004196167,15.350000381469727,292500.0,0.013063344466593074,-2.583331346509946,-16.001144492128773,68.14813454292178,66.20945559891443,-0.15658236669387193,-0.5951976716699345,0.6862567751051003,2.3325074077234973,21.787933614101057,0.42999935150146484,0.21476691627421296,0.4800002098083489,-0.4152976956349761,1.375298115251674,0.0323512570866864,0.9276491625300114,-1.0577702881519837,68.05558866927868,-3.025839479993323,0.4476489527216626,9,-0.25,-0.5399999618530273,1.5849993228912354,2.1999998092651367,-0.5100002288818359,3,0.015473872828915214,-13.000127157708887,15.3100004196167,1.0952406902815792,15.34000015258789,3.2999976158119937,15.25,0.015473872828915214
906,2004-09-10,16.280000686645508,16.75,15.449999809265135,15.449999809265135,738000.0,0.049645418852400924,-2.132527268737086,5.187510430822795,84.50002670288099,69.27974037949444,-0.8637871209783832,-1.2895480992510997,-0.1731574192369365,1.4742640425968538,20.70739059205527,1.300000190734865,0.3530517727102236,1.1600006103515632,0.14377404516580583,2.176227175537319,0.6518873277586863,1.6681138929444401,-1.7487045148936264,72.83240244405293,2.6156177767174,0.5081132825928778,9,-0.5300006866455078,-1.1050004959106445,0.7474989891052246,1.3349990844726562,-1.8000011444091797,4,-0.044840323410395344,-2.583331346509946,15.510000228881836,-13.000127157708887,15.3100004196167,1.0952406902815792,15.34000015258789,-0.044840323410395344
907,2004-09-13,16.290000915527347,16.559999465942386,16.180000305175778,16.290000915527347,322100.0,0.0006142646474236457,-2.4545186572338547,0.0,87.62888118302791,73.63384585177083,-0.82405807489579,-1.1713716586107008,-0.26527205867400383,1.4075964901863536,18.87873751567024,0.37999916076660867,0.4156671471820097,1.0505007743835488,0.07713995656782302,2.0238615921992746,0.5638203654756868,1.5371811832914108,-1.5812084375156168,70.70068956133429,-0.0014515564506467626,0.4866804089078625,9,-0.5400009155273473,-1.115000724792484,0.5799989700317347,1.3249988555908168,-2.1700010299682653,0,-0.039287984102384876,-2.132527268737086,16.280000686645508,-2.583331346509946,15.510000228881836,-13.000127157708887,15.3100004196167,-0.039287984102384876
908,2004-09-14,16.15999984741211,16.5,16.049999237060547,16.360000610351562,525600.0,-0.00798042116690878,-1.1428506553073996,-100.0,81.68313956919445,76.77225175915889,-0.6407252810593125,-0.9341080463694045,-0.20930582295373767,1.4720944381074546,16.865314014493443,0.4500007629394531,0.43383338629331547,0.8219996929168705,-0.10162267437611305,1.745622060209854,0.3601885092703778,1.2838108765633631,-1.2879107676413177,59.31032895191174,-11.849980277392604,0.46181118364649204,9,-0.4099998474121094,-0.9849996566772461,0.33500003814697266,1.2100000381469727,-1.3400001525878888,1,-0.03589108472664604,-2.4545186572338547,16.290000915527347,-2.132527268737086,16.280000686645508,-2.583331346509946,15.510000228881836,-0.03589108472664604
909,2004-09-15,15.739999771118164,16.290000915527347,15.609999656677244,16.280000686645508,487700.0,-0.025990103976467838,1.42856996886941,2.699994277975929,60.8910711124225,76.11638368037964,-0.1730845688072371,-0.44061280230477706,0.15217434168470412,1.8560570811965782,15.95695746896697,0.680001258850103,0.4283416125576913,0.3409996509552009,-0.5137310963270885,1.1957303982374903,-0.08636572268594378,0.7683650245963456,-0.7176778177290366,29.861074778022306,-38.79071728580403,0.4273653736411443,9,0.14500045776367188,-0.5649995803833008,0.5475006103515625,1.5350003242492676,-5.840000152587891,2,-0.03621345000716769,-1.1428506553073996,16.15999984741211,-2.4545186572338547,16.290000915527347,-2.132527268737086,16.280000686645508,-0.03621345000716769
910,2004-09-16,15.75,15.84000015258789,15.600000381469727,15.789999961853027,338300.0,0.0006353385658992572,2.428559750955375,0.07407387784512355,61.08373018837163,73.37187793773086,-0.13627636672791255,-0.41436383227181395,0.07579391695617588,1.812905152739937,14.99353713063521,0.23999977111816406,0.4694792917598285,0.31449990272522044,-0.5344123789158317,1.1634121843662726,-0.10995623809530564,0.7389560435457465,-0.589463802882003,23.07693436300811,-42.58551617018206,0.4244561408205259,9,0.13500022888183594,-0.5749998092651367,0.4875001907348633,1.2500004768371582,-5.989999771118164,3,-0.0514285980709015,1.42856996886941,15.739999771118164,-1.1428506553073996,16.15999984741211,-2.4545186572338547,16.290000915527347,-0.0514285980709015
911,2004-09-17,15.6899995803833,16.420000076293945,15.229999542236328,16.399999618530273,420100.0,-0.003809550451853938,2.1733307223883025,17.750017881410486,56.852771727896204,70.96722913243582,-0.027426947738794283,-0.3178936975396205,0.09797430291784792,1.8393877609507037,14.468442989483254,1.1900005340576172,0.4971770380740992,0.22099952697753977,-0.6115972212338576,1.0535962751889372,-0.19529884712815893,0.6372979010832385,1.0600004196166992,34.58647101762066,-26.70615493197426,0.41629837410569825,9,0.27500057220458984,-0.5149993896484375,0.4375004768371582,1.2350001335144043,-6.439999580383301,4,-0.043977029881248964,2.428559750955375,15.75,1.42856996886941,15.739999771118164,-1.1428506553073996,16.15999984741211,-0.043977029881248964
912,2004-09-20,15.390000343322756,15.800000190734865,15.3100004196167,15.550000190734865,192300.0,-0.01912041077653215,-2.0625014901175174,0.2253518856557988,50.0,68.15516030518118,0.3291314721092693,0.021815894062097385,0.3787766777670676,2.104263421206154,13.914972108465772,0.48999977111816584,0.47558195458449326,-0.1034997463226297,-0.893337412944236,0.6863379202989766,-0.49841857963343195,0.29141908698817254,1.329599647521972,12.598483733476048,-43.53977052925721,0.394918833310803,9,0.5999994277954084,-0.2150001525878924,0.697499752044676,1.494999408721922,-6.420000076293947,0,-0.05912935547667153,2.1733307223883025,15.6899995803833,2.428559750955375,15.75,1.42856996886941,15.739999771118164,-0.05912935547667153
913,2004-09-21,15.609999656677244,15.739999771118164,15.220000267028807,15.220000267028807,236100.0,0.014294951815900347,-1.6666682968817337,-2.4374985098824595,56.06694393712607,67.42829988487128,0.16925863782372552,-0.1441418463589592,0.14786633795609916,1.8620385963741857,12.960724235709057,0.5199995040893572,0.4234823409128836,0.0774995803832983,-0.6488722995664293,0.8038714603330259,-0.2856863595915655,0.4406855203581621,1.0798083251953141,32.49995430309836,-19.88097348398641,0.3631859399748634,9,0.37500047683716,-0.379999637603758,-0.06249952316284002,0.8400001525878924,-5.96999931335449,1,-0.09545162100505289,-2.0625014901175174,15.390000343322756,2.1733307223883025,15.6899995803833,2.428559750955375,15.75,-0.09545162100505289
914,2004-09-22,15.109999656677244,15.600000381469727,14.949999809265135,15.470000267028807,547700.0,-0.03203075022401569,1.0967732011727038,-0.9230799327047224,45.61403567477635,64.924511121744,0.7128710402645861,0.3941825745878482,0.6334993065696359,2.339394388007575,11.811998554608595,0.6599998474121094,0.39241617156924313,-0.43400039672851776,-1.123207710707442,0.25520691725040834,-0.7786040537179808,-0.08939673973905471,1.5210160166015658,10.88434138420286,-38.88224118803554,0.34460365698946277,9,0.740000247955324,0.2950005531311053,0.28750038146972834,1.325000762939455,-5.159999847412108,2,-0.019192585601738976,-1.6666682968817337,15.609999656677244,-2.0625014901175174,15.390000343322756,2.1733307223883025,15.6899995803833,-0.019192585601738976
915,2004-09-23,15.039999961853027,15.239999771118164,15.0,15.140000343322756,343700.0,-0.004632673488730643,-1.666659602424448,0.2777783664646343,44.52055331398553,60.48234741186673,0.7925333559957775,0.4676833459260674,0.6896342525772461,2.396810932041145,11.347158142548091,0.23999977111816406,0.36795061687872455,-0.49100008010864293,-1.2088011200032618,0.22680095978597592,-0.8499006000559532,-0.13209956016133262,1.4901547595849607,6.1224582475622435,-40.62403020190066,0.35890051994730965,9,0.7149996757507324,0.4850001335144043,0.3274998664855957,1.3950004577636719,-4.659999847412109,3,-0.3417553428430642,1.0967732011727038,15.109999656677244,-1.6666682968817337,15.609999656677244,-2.0625014901175174,15.390000343322756,-0.3417553428430642
916,2004-09-24,14.850000381469727,15.020000457763672,14.84000015258789,14.93000030517578,470200.0,-0.012632950855399616,-2.5999923706345727,0.7999961853172542,43.33333969116211,55.560620579437206,0.8474767108952808,0.6558682100928834,0.8581173488772471,2.555430937480047,10.751205209196382,0.19999980926513672,0.37446490584812864,-0.6584996700286858,-1.4327778324832998,0.11577849242592819,-1.0456387512559928,-0.2713605888013788,1.58534504523789,1.0416904671315148,-43.541126021301295,0.3871390812273068,9,0.8199996948242188,0.8249998092651367,0.3449995517730713,1.5249996185302734,-4.3600006103515625,4,-0.34276094423131087,-1.666659602424448,15.039999961853027,1.0967732011727038,15.109999656677244,-1.6666682968817337,15.609999656677244,-0.34276094423131087
917,2004-09-27,14.699999809265135,14.93000030517578,14.579999923706055,14.789999961853027,582400.0,-0.010101048373828081,-1.12121492356153,1.1250029802351282,39.542479484317795,50.87832501445091,0.8361466703718001,0.7896481351001814,1.0031127857307087,2.668390304481969,10.327973094119326,0.3500003814697248,0.349569119847704,-0.772500228881837,-1.626910098836527,0.08190964107285303,-1.199705163859182,-0.345295293904492,1.607717995512905,10.344819081381162,-31.21561023216357,0.4272049349773447,9,0.8000001907348651,0.9650001525878924,0.4950001239776629,1.675000190734865,-4.010000228881834,0,-0.3707482911550858,-2.5999923706345727,14.850000381469727,-1.666659602424448,15.039999961853027,1.0967732011727038,15.109999656677244,-0.3707482911550858
918,2004-09-28,15.140000343322756,15.239999771118164,14.539999961853027,14.729999542236328,528100.0,0.02993200950793873,1.295082633580924,-4.555556732929189,47.550432039048445,49.396031784076015,0.26400655782287075,0.3477892504168647,0.5598929615140165,2.191615025984232,9.7761195494839,0.6999998092651367,0.21609102702567995,-0.319999694824217,-1.1867178752488226,0.5467184856003886,-0.7533587850365198,0.11335939538808582,0.9949456733480861,56.6037871651684,16.03983466740997,0.4333590902123027,9,0.33999967575073065,0.504999637603758,0.05499958992004217,1.2349996566772443,-4.119999885559084,1,-0.4075297183870358,-1.12121492356153,14.699999809265135,-2.5999923706345727,14.850000381469727,-1.666659602424448,15.039999961853027,-0.4075297183870358
919,2004-09-29,15.369999885559082,15.380000114440918,15.0,15.25,402700.0,0.015191514994764344,4.428559750955375,0.2926820758425451,47.99999564034717,47.94228350096218,-0.02681700572514245,0.12830597450004433,0.3121943102754745,1.9347464561688348,9.00189670042891,0.38000011444091797,0.07130281333332711,-0.09250016212463308,-0.9578053228633152,0.772804998614049,-0.5251527424939741,0.340152418244708,0.5735526045336226,98.80949677794378,59.17333578044986,0.43265258036934134,9,0.1100001335144043,0.27500009536743164,-0.20749998092651367,1.005000114440918,-4.390000343322754,2,-0.3728041369486256,1.295082633580924,15.140000343322756,-1.12121492356153,14.699999809265135,-2.5999923706345727,14.850000381469727,-0.3728041369486256
920,2004-09-30,15.279999732971193,15.369999885559082,15.119999885559082,15.239999771118164,567900.0,-0.0058555727558884385,1.2727245141685488,0.33333333333334814,32.269490714359435,45.210807832791424,-0.011731247383684362,0.2234624705290198,0.4111315838606213,2.0018715874409008,8.82938676021246,0.25,-0.06592672238313568,-0.17850031852722026,-1.0465358363584816,0.6895351993040411,-0.61251807744285,0.2555174403884095,0.49512645373275,88.09519484471026,50.482881887885846,0.4340177589156305,9,-0.10999965667724787,0.3650002479553205,-0.16249966621399103,1.0950002670288068,-4.289999961853029,3,-0.34882199063164765,4.428559750955375,15.369999885559082,1.295082633580924,15.140000343322756,-1.12121492356153,14.699999809265135,-0.34882199063164765
921,2004-10-01,15.720000267028807,15.789999961853027,15.229999542236328,15.43000030517578,412800.0,0.028795846972967,1.6046570426736417,7.25000596046984,41.23076182709851,44.236448035802376,-0.49956304205898405,-0.19835461118618625,-0.09329526517534958,1.5406836814063372,8.89880168097421,0.5600004196166992,-0.11647921958343055,0.2435001850128149,-0.6308425033144136,1.1178428733400452,-0.19367115915079935,0.6806715291764291,-1.1800003051757795,94.40002441406236,58.454429866842915,0.437171344163615,10,-0.5550003051757795,-0.07500028610229315,-0.5325002670288068,0.6549997329711932,-4.970000267028807,4,-0.3396946604249128,1.2727245141685488,15.279999732971193,4.428559750955375,15.369999885559082,1.295082633580924,15.140000343322756,-0.3396946604249128
922,2004-10-04,16.200000762939453,16.25,15.640000343322756,15.760000228881836,820800.0,0.030534382172842767,1.2592621372940258,1.5172434204684844,50.55556821234299,43.62407295527092,-0.9527764903689206,-0.6361499791373841,-0.6402426933307943,1.0318529291643372,9.017580547600923,0.6099996566772443,-0.16004531901477925,0.67600064277649,-0.24832360822076538,1.600324893773747,0.2138385172778623,1.1381627682751176,-1.6350008010864254,97.07606807338273,61.43863058412869,0.4621621254986285,10,-0.8050007820129395,-0.5550007820129395,-0.9850008487701416,0.17499923706054688,-4.930000305175781,0,-0.3524691804264596,1.6046570426736417,15.720000267028807,1.2727245141685488,15.279999732971193,4.428559750955375,15.369999885559082,-0.3524691804264596
923,2004-10-05,16.34000015258789,16.34000015258789,16.100000381469727,16.219999313354492,549300.0,0.008641937225627228,2.999968211078439,0.2727288490465436,59.03615115394605,45.11541911962311,-1.0933086743637332,-0.7350784792907312,-0.8143822031137304,0.8616286415572283,9.186233742865687,0.23999977111816406,-0.18651943770383994,0.7660000324249268,-0.2223833195310405,1.754383384380894,0.2718083564469431,1.2601917084029104,-1.7076001892089838,100.0,61.00332367690544,0.4941916759779833,10,-0.9000000953674316,-0.695000171661377,-1.0375001430511475,0.034999847412109375,-5.220000267028809,1,-0.3457772655717972,1.2592621372940258,16.200000762939453,1.6046570426736417,15.720000267028807,1.2727245141685488,15.279999732971193,-0.3457772655717972
924,2004-10-06,16.190000534057614,16.25,16.0,16.09000015258789,633100.0,-0.009179903129102551,1.272734366194741,0.833330684256507,56.35839090293683,46.43073440728437,-0.8649598787773343,-0.543644069987252,-0.6938772882052948,0.9752744344995072,9.503762315590489,0.3400001525878906,-0.17702229714603135,0.5720004081726042,-0.444839225974782,1.5888400423199887,0.06358059109891201,1.0804202252462964,-1.4551445593261683,87.70495199188879,44.76563228744625,0.5084198170736923,10,-0.7500004768371547,-0.5450005531311,-0.9400002956390345,0.18499946594238637,-5.240000724792477,2,-0.3193329157351308,2.999968211078439,16.34000015258789,1.2592621372940258,16.200000762939453,1.6046570426736417,15.720000267028807,-0.3193329157351308
925,2004-10-07,15.75,16.190000534057614,15.699999809265135,16.069999694824222,302300.0,-0.02717730201009072,-1.3333363608702478,-3.199984741269294,50.781255626741725,47.25828062234877,-0.35051485351976197,-0.08932098860143611,-0.30005331740572316,1.372640403497794,10.057149996822728,0.4900007247924787,-0.21269306188338,0.11999988555908203,-0.8971378416961819,1.137137612814346,-0.38856897806855173,0.628568749186714,-0.9188353745971671,46.84686232730772,2.733193081344936,0.5085688636276322,10,-0.309999942779541,-0.10500001907348633,-0.4874997138977051,0.625,-5.029999732971193,3,-0.30285717192150297,1.272734366194741,16.190000534057614,2.999968211078439,16.34000015258789,1.2592621372940258,16.200000762939453,-0.30285717192150297
926,2004-10-08,15.550000190734865,15.859999656677244,15.5,15.770000457763672,273400.0,-0.012698400588262548,-1.2499932944910408,0.6875014901175273,52.139035524115464,48.65789796010407,-0.0455700603286342,0.05605907544354061,-0.14241376536485184,1.5268131030812295,9.581432621216344,0.3599996566772443,-0.18174916831081056,-0.043499898910519974,-1.013736733774616,0.926736935953576,-0.528618316342568,0.441618518521528,-0.6283054337009286,5.952402577645182,-40.40664661171741,0.48511841743204814,10,-0.11000013351440607,0.09499979019164861,-0.21999979019165217,0.8249998092651349,-4.779999732971193,4,-0.29324761181248604,-1.3333363608702478,15.75,1.272734366194741,16.190000534057614,2.999968211078439,16.34000015258789,-0.29324761181248604
927,2004-10-11,15.649999618530273,15.720000267028807,15.399999618530273,15.649999618530273,483200.0,0.006430831290599626,3.5713954850752256,-0.0,50.55248567841945,48.991459475589735,0.003754337657612794,-0.09944462938856802,-0.2967352694883374,1.378069044745093,9.009360354338842,0.3200006484985334,-0.13458905875050853,0.08849959373474192,-0.8256069776182358,1.0026061650877178,-0.36855369194174514,0.5455528794112308,-0.6432065377630991,26.59572957058302,-20.627581545499634,0.4570532856764881,10,0.020000457763671875,-0.004999637603759766,-0.31999921798706055,0.7250003814697266,-5.109999656677246,0,-0.31309902479029217,-1.2499932944910408,15.550000190734865,-1.3333363608702478,15.75,1.272734366194741,16.190000534057614,-0.31309902479029217
928,2004-10-12,15.579999923706055,15.68000030517578,15.5,15.630000114440918,358600.0,-0.004472824059454705,1.3999949137564147,-100.0,57.3667763143144,50.03221288380832,0.15950531886257657,-0.07918484925895086,-0.27589867510474164,1.4017753161696866,8.652628437158306,0.18000030517577947,-0.06365849233773702,0.047499895095825195,-0.8223914019266658,0.9173911921183144,-0.3874457534154203,0.4824455436070707,-0.49321441862963766,21.176496987512483,-29.377600119976197,0.4349456485112446,10,0.15000009536743164,0.06500005722045898,-0.23999953269958496,0.7950000762939453,-5.0199995040893555,1,-0.2766366808118156,3.5713954850752256,15.649999618530273,-1.2499932944910408,15.550000190734865,-1.3333363608702478,15.75,-0.2766366808118156
929,2004-10-13,15.170000076293945,15.619999885559082,15.029999732971193,15.579999923706055,414600.0,-0.02631577980871913,1.4081650129816472,8.199965667855576,51.841361533638086,52.206865197061504,0.6013948007100911,0.30137414653747996,0.1017267090639109,1.7616696106973855,9.043097422969256,0.5900001525878888,0.03174057350910431,-0.3339999675750729,-1.2125731788194187,0.5445732436692712,-0.7732865731972449,0.10528663804709915,1.1700000762939453,12.068986779287755,-42.2834646740692,0.43928660562217214,10,0.5149998664855957,0.47499990463256836,0.17000031471252441,1.2049999237060547,-4.319999694824219,2,-0.26697430259501254,1.3999949137564147,15.579999923706055,3.5713954850752256,15.649999618530273,-1.2499932944910408,15.550000190734865,-0.26697430259501254
930,2004-10-14,14.9399995803833,15.210000038146973,14.890000343322756,15.0600004196167,315000.0,-0.01516153558035016,-1.9090972143953562,0.29268508266731175,51.260492753011484,53.321279744385166,0.8695352741055054,0.492848631258223,0.30407210484818314,1.9427521669209291,9.55923958557402,0.319999694824217,0.06569938277213438,-0.5235004425048828,-1.4286037778218095,0.38160289281204207,-0.9760521101633461,-0.07094877484641948,1.3738005638122566,5.154564170528722,-53.63046096021205,0.4525516676584625,10,0.6750006675720215,0.7050004005432129,0.3250007629394531,1.4350004196166992,-4.279999732971191,3,-0.26706826527339145,1.4081650129816472,15.170000076293945,1.3999949137564147,15.579999923706055,3.5713954850752256,15.649999618530273,-0.26706826527339145
931,2004-10-15,15.0,15.199999809265135,14.880000114440918,14.949999809265135,210600.0,0.004016092456621045,-2.36842527945227,-0.4166653421282831,54.31034695379204,53.73847738232395,0.7785333731717063,0.39895957527016535,0.23040592287787476,1.82777825457228,9.226748084547356,0.319999694824217,0.08431279405595582,-0.4290000438690189,-1.3502100578390959,0.4922099701010598,-0.8896050508540583,0.03160496311602046,1.2568481521606465,14.285698066766303,-48.53535111756163,0.460605006985039,10,0.6100001335144043,0.6449999809265137,0.11500024795532227,1.375,-4.470000267028807,4,-0.28533331553141283,-1.9090972143953562,14.9399995803833,1.4081650129816472,15.170000076293945,1.3999949137564147,15.579999923706055,-0.28533331553141283
932,2004-10-18,14.479999542236328,15.100000381469727,14.380000114440918,14.960000038146973,765300.0,-0.034666697184244755,-1.1176498637506644,-9.599973297220663,40.73032692005285,51.70449691189137,1.1498083080521226,0.8930780897118105,0.7542724633553526,2.2839541826938543,9.17247692622212,0.7200002670288086,0.15237281623018717,-0.9035004615783695,-1.9179910912766402,0.11099016811990303,-1.4107457764275058,-0.39625514672923323,1.694237727661136,7.692262547967987,-53.605428057943584,0.5072453148491363,10,0.8350005149841309,0.990000247955324,0.9825005531311035,1.8950004577636719,-4.109999656677246,0,-0.2562154144861025,-2.36842527945227,15.0,-1.9090972143953562,14.9399995803833,1.4081650129816472,15.170000076293945,-0.2562154144861025
933,2004-10-19,14.119999885559082,14.869999885559082,13.630000114440918,14.770000457763672,1369900.0,-0.02486185552887432,1.917648484386097,1.3541664597063083,33.06233307471271,49.11604604208868,1.298316058964014,1.1971033447952077,1.1137122989438648,2.594313139175366,9.641491496438148,1.239999771118164,0.15150334589620407,-1.189000129699707,-2.342738572144423,-0.0352616872549909,-1.765869350922065,-0.612130908477349,1.9106984119018584,24.623106908340866,-30.61061396864787,0.5768692212223577,10,0.7900004386901838,0.945000171661377,1.3425002098083496,2.255000114440918,-3.880000114440918,1,-0.2535410731389184,-1.1176498637506644,14.479999542236328,-2.36842527945227,15.0,-1.9090972143953562,14.9399995803833,-0.2535410731389184
934,2004-10-20,14.81999969482422,14.81999969482422,13.960000038146973,14.300000190734865,817800.0,0.04957505771519499,2.3076941416831334,-0.7999985328100356,44.65116258438631,48.43492459293808,0.4286185781686189,0.4998932913655363,0.40032054881732115,1.8453650406209174,10.642928466685625,0.8599996566772479,0.08733174201816496,-0.4745003223419175,-1.6459231226606175,0.6969224779767824,-1.0602117225012666,0.11121107781743156,0.9706287843347177,75.31643277501144,23.238159955749573,0.5857114001593499,10,-0.0749998092651385,0.20500040054321111,0.6425004005432111,1.5550003051757795,-4.519999504089357,2,-0.28744934972537795,1.917648484386097,14.119999885559082,-1.1176498637506644,14.479999542236328,-2.36842527945227,15.0,-0.28744934972537795
935,2004-10-21,9.899999618530273,14.279999732971193,9.710000038146973,14.149999618530273,13008100.0,-0.331983817652319,1.0266073006196972,-8.173084717537904,16.85648732628708,44.51464145984605,4.952318384868557,5.286094187141394,5.262376896838973,6.687789359924835,12.669155410583432,5.109999656677248,-0.15978233021092159,-5.137500381469726,-7.822075546821679,-2.452925216117773,-6.479787964145704,-3.7952127987937505,5.674566024156864,3.4608303880603457,-41.47683322014542,1.3422875826759764,10,2.815000534057617,3.1650004386901855,5.630000591278076,6.250000953674316,0.680000305175783,3,0.09595967672173389,2.3076941416831334,14.81999969482422,1.917648484386097,14.119999885559082,-1.1176498637506644,14.479999542236328,0.09595967672173389
936,2004-10-22,9.760000228881836,10.199999809265137,9.550000190734863,10.149999618530273,2963400.0,-0.014141353034639925,1.6530609067306083,0.09176456227022059,11.848331860636975,40.214179924536886,4.676408772436105,5.29678022740238,5.36159861705711,6.752603125736105,15.128006319871181,0.6499996185302734,-0.41974442806393597,-5.0229997634887695,-8.599367394039788,-1.4466321329377507,-6.811183578764279,-3.23481594821326,5.110817541260481,3.7837843410806626,-33.13113660631505,1.7881838152755098,10,2.8550000190734863,3.2249999046325684,5.769999980926514,6.289999961853027,0.8099994659423846,4,0.0922130735065958,1.0266073006196972,9.899999618530273,2.3076941416831334,14.81999969482422,1.917648484386097,14.119999885559082,0.0922130735065958
937,2004-10-25,9.25,9.93000030517578,9.149999618530273,9.75,1691000.0,-0.052254120586251784,-1.228570961466145,1.282053288469815,9.761631201021345,34.92471935639321,4.6746913196547215,5.668154539708361,5.842752173860438,7.179377667562669,17.51788234990308,0.780000686645506,-0.666716918701102,-5.260500001907349,-9.610369952200006,-0.9106300516146923,-7.435434977053678,-3.085565026761021,5.029999732971193,1.7482583356883419,-26.063764712436452,2.1749349751463285,10,3.1349997520446777,3.494999885559082,6.320000171661377,6.5799999237060565,2.489999771118164,0,0.13837834951039918,1.6530609067306083,9.760000228881836,1.0266073006196972,9.899999618530273,2.3076941416831334,14.81999969482422,0.13837834951039918
938,2004-10-26,8.970000267028809,9.279999732971193,8.850000381469727,9.260000228881836,1257400.0,-0.030270241402290954,1.6060648095968661,0.5799999237060547,9.619683412114597,30.233421787335043,4.378952065186622,5.7573975752530515,6.080707861615139,7.3763930215793145,20.22325764312584,0.4299993515014666,-0.9438202460730736,-5.231999731063842,-10.22196697832381,-0.2420324838038752,-7.726983354693825,-2.7370161074338597,4.489199447631837,2.0100485655107234,-17.47302774703202,2.494983623629983,10,3.059999942779541,3.625,6.612499713897705,6.859999656677248,2.7499999999999982,1,0.1560757610762038,-1.228570961466145,9.25,1.6530609067306083,9.760000228881836,1.0266073006196972,9.899999618530273,0.1560757610762038
939,2004-10-27,9.640000343322754,9.729999542236328,8.899999618530273,9.0,1666200.0,0.07469342880141006,1.0243931656337117,-2.2068980258939055,16.684840560094955,26.391682654788763,3.1760207185467717,4.886651065207509,5.364943800147362,6.631571593002363,22.56735692416353,0.8299999237060547,-1.2392368660561832,-4.275499677658081,-9.627919587563113,1.0769202322469518,-6.951709632610598,-1.5992897227055654,2.9895434913635253,14.548803981617088,-1.4120919064965722,2.676209954952516,10,2.3849997520446777,2.9549999237060547,5.967499732971191,6.184999465942383,1.8199996948242188,2,0.06224060232643103,1.6060648095968661,8.970000267028809,-1.228570961466145,9.25,1.6530609067306083,9.760000228881836,0.06224060232643103
940,2004-10-28,9.949999809265137,10.0600004196167,9.609999656677246,9.619999885559082,1987700.0,0.03215761980310594,-1.5714301284461665,0.5156246041881181,19.827580182645093,22.560264124661323,2.328632452995336,4.3815097771061495,4.9957200551231296,6.246356759580891,24.854689142185045,0.4500007629394531,-1.5853943915443622,-3.699000215530395,-9.290775797250244,1.8927753661894542,-6.494888006390319,-0.9031124246704714,1.9992262038421629,81.48147363230682,61.60028061789096,2.7958877908599247,10,2.02500057220459,2.645000457763672,5.677500247955322,5.875,1.5500001907348633,3,0.035175918409949825,1.0243931656337117,9.640000343322754,1.6060648095968661,8.970000267028809,-1.228570961466145,9.25,0.035175918409949825
941,2004-10-29,10.380000114440918,10.649999618530273,10.0,10.149999618530273,2836900.0,0.04321611190136698,-1.4528299849751234,0.6969713608646649,22.58064676189848,20.543632995977504,1.3123771756192664,3.7217540237549116,4.510271035641516,5.747348729063287,26.23740078242247,0.6999998092651367,-1.9064353706410486,-3.0019999027252204,-8.686592571030229,2.6825927655797885,-5.8442962368777245,-0.1597035685727164,1.0113652849716193,85.00002119277157,63.24309476137604,2.8422963341525045,10,1.4800000190734863,2.2150001525878906,5.259999752044678,5.444999694824219,0.6599998474121094,4,0.019267804148373147,-1.5714301284461665,9.949999809265137,1.0243931656337117,9.640000343322754,1.6060648095968661,8.970000267028809,0.019267804148373147
942,2004-11-01,10.489999771118164,10.600000381469727,10.100000381469727,10.529999732971193,1404300.0,0.010597269312570878,4.555516702429204,-0.17391250264333843,23.62694117202922,19.49525611790156,0.644669435853853,3.332922523836313,4.348826215494533,5.577222004381575,27.013164566577192,0.5,-2.2411441592794574,-2.60650019645691,-8.268685979075737,3.0556855861619177,-5.437593087766324,0.22459269485250388,0.4439199250646677,91.11111582061591,66.41885186671067,2.8310928913094138,11,1.3450002670288086,2.1050004959106445,5.18250036239624,5.335000038146973,0.6100006103515625,0,0.007626303665546175,-1.4528299849751234,10.380000114440918,-1.5714301284461665,9.949999809265137,1.0243931656337117,9.640000343322754,0.007626303665546175
943,2004-11-02,10.6899995803833,10.869999885559082,10.350000381469727,10.5600004196167,1299300.0,0.019065759163864993,1.122447946874477,-3.24998211858937,26.271182759264818,17.453036137332507,-0.10397695181031885,2.8331951466198184,4.100901214829207,5.317807369517979,27.565859909442757,0.5199995040893555,-2.627028928644931,-2.1240003585815437,-7.667350619841695,3.419349902678607,-4.895675489211619,0.6476747720485321,-1.8399991989135742,90.86292990978822,61.90642483041503,2.7716751306300753,11,0.8750004768371582,1.9050006866455078,4.892500400543213,5.135000228881836,-0.21000003814697266,1,0.09822265967733701,4.555516702429204,10.489999771118164,-1.4528299849751234,10.380000114440918,-1.5714301284461665,9.949999809265137,0.09822265967733701
944,2004-11-03,11.020000457763672,11.149999618530273,10.760000228881836,11.020000457763672,1129800.0,0.030870055223008563,2.000014672007277,0.0,29.45493114101535,18.85286322785787,-1.150702565384682,2.2092826183691034,3.7242097692440908,4.93657329332143,28.232868499432474,0.46000003814697266,-2.944746619682453,-1.535499477386475,-6.895116247785978,3.8241172930130283,-4.215307862586226,1.1443089078132758,-2.1296000862121574,91.55849584501429,57.12955409615438,2.6798083851997516,11,-1.0200004577636719,1.5749998092651367,4.542499542236328,4.804999351501465,-0.4200000762939453,2,0.0635208511966967,1.122447946874477,10.6899995803833,4.555516702429204,10.489999771118164,-1.4528299849751234,10.380000114440918,0.0635208511966967
945,2004-11-04,10.979999542236328,11.0,10.699999809265137,10.779999732971193,824600.0,-0.0036298469932606325,1.4999940395535227,100.0,28.886553232855604,20.745998935882163,-1.0520244616399452,1.9748561860415208,3.702552714740257,4.910217849347772,29.607689510794238,0.32000064849853516,-3.234902635638699,-1.3370003700256348,-6.519680275283832,3.845679535232562,-3.9283403226547335,1.254339582603464,-1.9992152008056632,85.21737976650728,46.24768980412175,2.5913399526290983,11,-0.9799995422363281,1.6150007247924805,4.582500457763672,4.845000267028809,-0.2599992752075213,3,0.04371589398198483,2.000014672007277,11.020000457763672,1.122447946874477,10.6899995803833,4.555516702429204,10.489999771118164,0.04371589398198483
946,2004-11-05,10.989999771118164,11.029999732971193,10.8100004196167,10.899999618530273,657000.0,0.000910767695696979,1.5882260543705982,0.4500011920940364,30.632632172800285,23.0649990438576,-0.9713485113811196,1.6924909356197322,3.6297394655863364,4.829732956730478,31.452055660044504,0.21999931335449396,-3.6668226337050616,-1.0990001201629642,-6.080117530932483,3.8821172906065566,-3.5895588255477247,1.3915585852217962,-1.9224468186035146,84.76190822195015,40.10763889501821,2.4905587053847604,11,-0.9899997711181641,1.6050004959106445,4.417500257492065,4.835000038146973,-0.18999958038330078,4,0.046405845268725265,1.4999940395535227,10.979999542236328,2.000014672007277,11.020000457763672,1.122447946874477,10.6899995803833,0.046405845268725265
947,2004-11-08,10.75,11.0,10.699999809265137,11.0,857500.0,-0.021838014205322054,1.4000015258789062,-2.7777730682829653,31.046120610724856,25.445714288147627,-0.5545102949155023,1.6301516049713367,3.7989737828728565,5.002086740956379,33.62998590822336,0.3000001907348633,-3.421630921244173,-1.093999910354615,-5.8127524768412755,3.624752656132044,-3.4533761935979435,1.2653763728887135,-1.5991491808447265,50.0,2.695765691886379,2.3593762832433294,11,-0.7250003814697266,1.8450002670288086,4.6549999713897705,5.074999809265137,-0.2799997329711932,0,0.026976740637491003,1.5882260543705982,10.989999771118164,1.4999940395535227,10.979999542236328,2.000014672007277,11.020000457763672,0.026976740637491003
948,2004-11-09,11.270000457763672,11.279999732971193,10.850000381469727,11.039999961853027,1753400.0,0.04837213560592302,2.440007934600546,-0.9200019836425781,29.6211318437621,26.883079986332866,-0.7978478909881996,0.8123506363132371,3.2137584206923435,4.414222546361003,35.766823861125566,0.5299997329711932,-3.099891344828265,-0.35849947929382253,-4.740506877367828,4.023507918780181,-2.5495031783308235,1.8325042197431785,-2.0391836866333986,98.27598680640708,52.26314436572521,2.191003699037002,11,-0.8250007629394531,1.3249998092651367,4.249999523162842,4.554999351501465,-0.880000114440918,1,-0.015084300744356738,1.4000015258789062,10.75,1.5882260543705982,10.989999771118164,1.4999940395535227,10.979999542236328,-0.015084300744356738
949,2004-11-10,11.119999885559082,11.489999771118164,11.09000015258789,11.479999542236328,802700.0,-0.013309721926520246,1.1052605161384232,-1.5652125237899766,65.4822310451855,31.95581897105958,-0.464699755917545,0.678147236226474,3.297713154052854,4.494478849835607,37.94975932671058,0.39999961853027344,-2.6815090752702115,-0.30600004196167063,-4.361033845794999,3.749033761871658,-2.333516943878335,1.7215168599549937,-1.7662321367183527,53.16456918666063,1.6961002592960597,2.0275169019166643,11,-0.375,1.4300003051757812,4.422500133514404,4.704999923706055,-0.8000001907348615,2,-0.057553988301194736,2.440007934600546,11.270000457763672,1.4000015258789062,10.75,1.5882260543705982,10.989999771118164,-0.057553988301194736
950,2004-11-11,10.949999809265137,11.09000015258789,10.760000228881836,11.09000015258789,750600.0,-0.015287776802472397,3.7142730635349896,0.38889021343781377,64.98739204809014,36.66767955841421,-0.15414193271236165,0.5627525525642749,3.397040738025403,4.590802636127652,40.109379916753525,0.3599996566772461,-2.210222428443741,-0.2765001296997074,-3.9810648418859103,3.4280645824864946,-2.128782485792808,1.5757822263933932,-1.4253334986422121,31.64557114833258,-24.786659119577607,1.852282356093101,11,-0.1549997329711914,1.5700006484985334,4.59250020980835,4.65000057220459,-0.6199998855590803,3,-0.0319634186202693,1.1052605161384232,11.119999885559082,2.440007934600546,11.270000457763672,1.4000015258789062,10.75,-0.0319634186202693
951,2004-11-12,10.720000267028807,11.050000190734863,10.710000038146973,10.760000228881836,702800.0,-0.021004524771015998,-10.333259159183024,0.2857133125796273,69.91869477446124,41.81120773646221,0.14433714868267344,0.48028937152388274,3.552238059468726,4.740889013674243,42.383950789826905,0.3400001525878906,-1.8372236422464034,-0.2924996852874777,-3.546302898969964,2.9613035283950087,-1.91940129212872,1.3344019215537646,-1.0381072795662636,2.531703636637771,-58.305365628973526,1.626901606841243,11,0.1999998092651385,1.6349997520446795,4.8224997520446795,4.75500011444092,-0.25,4,0.0,3.7142730635349896,10.949999809265137,1.1052605161384232,11.119999885559082,2.440007934600546,11.270000457763672,0.0
952,2004-11-15,10.770000457763672,10.869999885559082,10.699999809265137,10.739999771118164,498800.0,0.004664196780726604,-2.0908933277847135,-0.7500178814104523,76.01154882410091,47.33791507699955,0.15447683175695381,0.14555709559878593,3.430020555027612,4.61732099151166,43.936236254390536,0.1700000762939453,-1.4972110481505094,-0.05699954032897914,-2.8718629423408597,2.7578638616829014,-1.4644312413349194,1.3504321606769611,-0.9434589276086793,8.860842009959258,-56.9629761806233,1.40743170100594,11,0.3249993324279785,1.5149998664855957,4.7724995613098145,4.704999923706055,-0.1100006103515625,0,0.0027854904081796583,-10.333259159183024,10.720000267028807,3.7142730635349896,10.949999809265137,1.1052605161384232,11.119999885559082,0.0027854904081796583
953,2004-11-16,10.539999961853027,10.850000381469727,10.420000076293944,10.520000457763672,857100.0,-0.021355662593760205,-2.9090889386917738,0.6666348782503656,64.90064426649553,51.27632764649736,0.4033822251744894,0.09865961911331844,3.5807407289901345,4.770232293355052,44.65687263898697,0.430000305175783,-1.1985891190559723,-0.10800004005432129,-2.4581004480411313,2.2421003679324887,-1.2830502440477254,1.0670501639390828,-0.5803817724209814,11.214945774241308,-58.57105300455563,1.175050203993405,11,0.41499996185302734,1.7250003814697266,5.117500066757202,4.935000419616699,0.2700004577636719,1,-0.006641337293886829,-2.0908933277847135,10.770000457763672,-10.333259159183024,10.720000267028807,3.7142730635349896,10.949999809265137,-0.006641337293886829
954,2004-11-17,10.5600004196167,10.699999809265137,10.390000343322754,10.59000015258789,830900.0,0.001897576644787291,1.480005188008072,-1.5000238424490964,61.17215861296099,54.86361713317574,0.3478487627497575,-0.27073369405913184,3.4810248968735156,4.675190734987531,45.426747479970174,0.3099994659423828,-0.9048438358539261,0.12500038146972692,-1.166991100801397,1.4169918637408507,-0.5209953596658341,0.7709961226052879,-0.47795170364976336,24.285731802186096,-42.20241141311723,0.6459957411355618,11,0.37999963760375977,1.674999713897705,5.127499580383301,4.914999961853027,0.26999950408935725,2,-0.016098491433593654,-2.9090889386917738,10.539999961853027,-2.0908933277847135,10.770000457763672,-10.333259159183024,10.720000267028807,-0.016098491433593654
955,2004-11-18,10.850000381469727,11.119999885559082,10.800000190734863,10.949999809265137,1224900.0,0.02746211650847208,-2.2,3.3333439298089456,59.073353670997456,58.02369729964208,0.041872509885244824,-0.5121721185752399,3.10658824915628,4.309956480549214,43.18572954094001,0.5599994659423828,-0.6441165267429181,0.36750030517578125,-0.911460968854545,1.6464615792061075,-0.27198033183938186,1.0069809421909444,-0.6553155810906919,63.013743369999744,-1.0859781471463492,0.6394806370151633,11,0.08999967575073242,1.179999828338623,4.814999580383301,4.625,0.21999931335449396,3,-0.0488479878351592,1.480005188008072,10.5600004196167,-2.9090889386917738,10.539999961853027,-2.0908933277847135,10.770000457763672,-0.0488479878351592
956,2004-11-19,10.65999984741211,10.9399995803833,10.65999984741211,10.800000190734863,485800.0,-0.017511569343546918,-2.999986376114604,1.4000114441572808,53.18351738863635,60.483408052743364,0.20130967048903692,-0.2648686997014167,3.1833801589902926,4.412475444208846,40.82250631245805,0.2799997329711914,-0.43802522109625386,0.13249979019165004,-1.1019849214697999,1.3669845018531,-0.48474256563907403,0.7497421460223741,-0.3616898493739438,36.98625663000026,-22.71781872326745,0.6172423558307247,11,0.2800002098083496,1.3650002479553223,4.970000267028809,4.610000610351561,0.19999980926513672,4,-0.03095684131610621,-2.2,10.850000381469727,1.480005188008072,10.5600004196167,-2.9090889386917738,10.539999961853027,-0.03095684131610621
957,2004-11-22,10.529999732971193,10.869999885559082,10.350000381469727,10.56999969482422,599800.0,-0.012195132861327007,-1.6000061989037246,0.2857133125796146,46.92308482332482,62.40584727269478,0.33170302819884867,-0.03589791711093149,3.196004533339101,4.457820726353427,38.312070619440156,0.5199995040893555,-0.2188512027982661,-0.06150031089782537,-1.13998406888577,1.0169834470901193,-0.6007421898917968,0.4777415680961461,0.9600000381469709,23.37655421146588,-31.048297741678446,0.539241878993972,11,0.39000034332275213,1.4450006484985334,5.097500324249266,4.64500045776367,0.3200006484985334,0,-0.005697955124777221,-2.999986376114604,10.65999984741211,-2.2,10.850000381469727,1.480005188008072,10.5600004196167,-0.005697955124777221
958,2004-11-23,10.369999885559082,10.59000015258789,10.199999809265137,10.510000228881836,423400.0,-0.01519466775589029,1.6000006357824734,3.5000119209403238,36.625520055980246,59.199546051671966,0.39181571846838636,0.24702947330456837,3.238540359136673,4.5369643952735,35.621762368490316,0.3900003433227539,-0.03078176244116193,-0.2915001392364509,-1.0656421259957476,0.4826418475228458,-0.6785711326160992,0.09557085414319744,1.0971998977661137,18.47826763001586,-29.958546468671162,0.3870709933796487,11,0.28999996185302734,1.4900002479553223,5.022500038146973,4.805000305175781,0.38000011444091797,1,0.027965281104474382,-1.6000061989037246,10.529999732971193,-2.999986376114604,10.65999984741211,-2.2,10.850000381469727,0.027965281104474382
959,2004-11-24,10.239999771118164,10.4399995803833,10.199999809265137,10.4399995803833,600100.0,-0.012536173179900634,1.4,1.4285665628980728,35.317478638850716,55.902889006200915,0.4289714142377612,0.4472136671522531,3.2606839149295137,4.595389185009196,33.535500723833344,0.23999977111816406,0.1709604487971781,-0.4515002250671394,-1.0943321214584287,0.19133167132414997,-0.7729161732627841,-0.1300842768714947,1.1765120132446292,4.347821579989427,-37.80741725949242,0.3214159481956445,11,0.4200000762939453,1.5950002670288086,4.747500419616699,4.935000419616699,0.32000064849853516,2,0.05566412707412538,1.6000006357824734,10.369999885559082,-1.6000061989037246,10.529999732971193,-2.999986376114604,10.65999984741211,0.05566412707412538
960,2004-11-26,10.300000190734863,10.359999656677246,10.239999771118164,10.34000015258789,93200.0,0.005859416109161408,2.0000357632473027,0.2,36.57589700030765,52.19813369796163,0.29845831289915736,0.43719400228547123,3.090977991600319,4.460082606753932,31.86209835388343,0.11999988555908203,0.3511441452127819,-0.40899982452392614,-0.9821133120360077,0.16411366298815544,-0.6955565682799669,-0.12244308076788535,1.0678511146240233,13.513569243220532,-22.291687554448075,0.28655674375604057,11,0.3599996566772461,1.2649998664855957,4.5849997997283936,4.875,0.1099996566772461,4,0.05145628380161993,1.4,10.239999771118164,1.6000006357824734,10.369999885559082,-1.6000061989037246,10.529999732971193,0.05145628380161993
961,2004-11-29,10.579999923706056,10.609999656677246,10.279999732971193,10.279999732971193,607400.0,0.027184439590890674,-1.199998092652568,-7.500011920940324,46.74329669912083,48.94610568407495,-0.003898926130194269,0.18229222028670655,2.7041987752358043,4.120809149949226,30.79615987607428,0.3299999237060529,0.25185719399681084,-0.1390000820159898,-0.6946562940082188,0.41665612997623924,-0.4168281880121043,0.13882802398012473,0.7411373218090809,56.71642853279385,21.768720464173903,0.2778281059961142,11,0.07999992370605291,-0.40999984741211115,2.3100001811981183,2.65000009536743,-0.18000030517578303,0,0.046313778322459864,2.0000357632473027,10.300000190734863,1.4,10.239999771118164,1.6000006357824734,10.369999885559082,0.046313778322459864
962,2004-11-30,10.56999969482422,10.65999984741211,10.43000030517578,10.65999984741211,534600.0,-0.0009452012243807983,4.1110922731319,-0.30000031789123077,33.333333333333414,45.43862669150138,-0.028219927254502508,0.20932536299478244,2.6147731072907643,4.082212437032608,29.635841078318037,0.2299995422363299,0.16021565433274176,-0.1530003070831274,-0.7028367725231011,0.39683615835684627,-0.42791853980311423,0.12191792563685944,0.7062920532409169,80.43475105992637,51.28771183975947,0.2749182327199871,11,0.09000015258788885,-0.3999996185302752,2.2300004959106428,2.580000400543211,-0.32999992370605646,1,0.027436137202069055,-1.199998092652568,10.579999923706056,2.0000357632473027,10.300000190734863,1.4,10.239999771118164,0.027436137202069055
963,2004-12-01,11.739999771118164,11.760000228881836,10.859999656677246,11.0600004196167,1900300.0,0.11069064428325892,1.5000006622735853,-7.555535540202752,59.935889892250145,45.301263500311286,-1.1288050413453288,-0.925425038586349,1.3498003701633916,2.872959313339699,28.1831082268855,1.1900005340576154,0.0932108391699007,0.964499759674073,0.25159685173799673,1.6774026676101492,0.6080483057060349,1.320951213642111,-1.5399999618530273,98.71791971898405,69.60953624244102,0.35645145396803857,12,-0.7599997520446777,-1.4349994659423828,0.8250000476837158,1.2100000381469727,-1.4600000381469709,2,-0.07580914880747658,4.1110922731319,10.56999969482422,-1.199998092652568,10.579999923706056,2.0000357632473027,10.300000190734863,-0.07580914880747658
964,2004-12-02,11.720000267028807,11.899999618530273,11.5,11.739999771118164,671000.0,-0.001703535304877768,1.3529444763894927,-0.029411063474101214,62.9629653414987,45.73344257481143,-1.0358902867118847,-0.8962453952146205,1.2887556474540371,2.854468324651677,27.132924880738642,0.39999961853027344,0.00010897194022874146,0.9095002651214585,0.08591434213355953,1.7330861881093576,0.49770730362750903,1.321293226615408,-1.488800449371336,89.15666457547691,57.87542814098114,0.4117929614939496,12,-0.6700005531311017,-1.3200006484985334,0.5924999713897723,1.0799999237060565,-1.4300003051757795,3,-0.08276452601777251,1.5000006622735853,11.739999771118164,4.1110922731319,10.56999969482422,-1.199998092652568,10.579999923706056,-0.08276452601777251
965,2004-12-03,11.460000038146973,12.0,11.449999809265135,11.949999809265135,599100.0,-0.022184319365015526,-1.1568625251040545,24.500596061225146,62.33332167732135,46.750087495776434,-0.7602057419395525,-0.630781420952296,1.4652761124073486,3.0748737695058814,26.032443872939236,0.5500001907348651,-0.02651430263378174,0.6255000114440925,-0.24549404844054123,1.4964940713287262,0.19000298150177564,1.0609970413864094,-1.162048228454589,68.60465825474297,32.295232344096696,0.4354970299423164,12,-0.3600001335144043,-0.6550002098083496,0.8500001430511475,1.3400001525878906,-1.3800001144409162,4,-0.07853399786513426,1.3529444763894927,11.720000267028807,1.5000006622735853,11.739999771118164,4.1110922731319,10.56999969482422,-0.07853399786513426
966,2004-12-06,11.5,11.739999771118164,11.420000076293945,11.449999809265135,386200.0,0.0034903980558358416,-4.81819442879065,-0.1020412532454176,62.20734335190499,48.44833844339645,-0.7470850199641834,-0.664693590670181,1.346665209266055,2.9925549060251697,24.90126481114371,0.31999969482421875,-0.03347127783620252,0.639999961853027,-0.27871775218967265,1.5587176758957266,0.18064110483167717,1.0993588188743768,-1.0999252988891595,68.1528600516078,27.199380732228107,0.45935885702135004,12,-0.40000009536743164,-0.5,0.7850003242492676,1.3000001907348633,-1.390000343322754,0,-0.09478262196416443,-1.1568625251040545,11.460000038146973,1.3529444763894927,11.720000267028807,1.5000006622735853,11.739999771118164,-0.09478262196416443
967,2004-12-07,11.039999961853027,11.600000381469727,11.020000457763672,11.5600004196167,572400.0,-0.04000000331712805,-1.0714302744200463,-10.399969482537921,57.76397221195492,50.79705534961585,-0.23147570623444835,-0.19168110953073736,1.7259239847863945,3.4163924799565475,23.585600291642407,0.5799999237060547,-0.06375593788206046,0.16549992561340332,-0.7550600408376091,1.0860598920644158,-0.2947800576121029,0.6257799088389095,-0.543929742808837,15.789495698846473,-27.730816945903264,0.460279983225506,12,0.059999942779541016,0.010000228881835938,1.187500238418579,1.760000228881836,-0.9399995803833008,1,-0.057971045791138986,-4.81819442879065,11.5,-1.1568625251040545,11.460000038146973,1.3529444763894927,11.720000267028807,-0.057971045791138986
968,2004-12-08,11.100000381469727,11.380000114440918,11.010000228881836,11.350000381469727,482500.0,0.005434820636233795,1.3871001482812297,0.4807688075413564,58.282204999533405,53.34869161191393,-0.19784091930482184,-0.2793952622430993,1.5700301002327262,3.3186146461949946,22.65933581310539,0.36999988555908203,-0.059453491286548754,0.23400034904480016,-0.6742403351677364,1.1422410332573367,-0.22011999306146812,0.6881206911510684,-0.5136943755681873,9.090926605592964,-35.3396821488445,0.4541203421062684,12,0.01999950408935547,-4.76837158203125e-07,1.114999771118164,1.6999998092651367,-0.8200006484985334,2,-0.07747752980146216,-1.0714302744200463,11.039999961853027,-4.81819442879065,11.5,-1.1568625251040545,11.460000038146973,-0.07747752980146216
969,2004-12-09,10.479999542236328,10.800000190734863,10.300000190734863,10.75,1222400.0,-0.05585592954288754,1.7026965724507312,1.0800018310546875,44.8467879257994,54.267679492524124,0.5138174593973694,0.3058827189781095,2.0775411879970385,3.8883867035481963,22.376405532605332,0.8000001907348633,-0.03798655197631362,-0.3540004730224613,-1.2696286264881955,0.5616276804432729,-0.8118145497553293,0.10381360371040671,1.5200004577636719,10.588198335108851,-30.19087638191027,0.4578140767328671,12,0.6600003242492676,0.6200003623962402,1.6000006198883057,2.320000648498535,0.1400003433227539,3,-0.01908395209933922,1.3871001482812297,11.100000381469727,-1.0714302744200463,11.039999961853027,-4.81819442879065,11.5,-0.01908395209933922
970,2004-12-10,10.600000381469727,10.710000038146973,10.399999618530273,10.579999923706056,1255000.0,0.011450462259065208,1.5833392938034951,-0.07407564390567166,49.14773543141542,54.53483935166797,0.4926547896814011,0.1668719769655702,1.8470271403567367,3.7322363512801733,21.765070883588336,0.3100004196166992,0.03252008934948947,-0.21649966239929164,-1.136162729382507,0.7031634045839237,-0.6763311958908993,0.24333187109231602,1.3659996223449706,20.83335264965903,-19.581732205249804,0.45983153349160805,12,0.5499997138977051,0.4999995231628418,0.6974997520446777,2.1999998092651367,0.11999988555908025,4,-0.029245321552876846,1.7026965724507312,10.479999542236328,1.3871001482812297,11.100000381469727,-1.0714302744200463,11.039999961853027,-0.029245321552876846
971,2004-12-13,10.720000267028807,11.0,10.5,11.0,732300.0,0.01132074351326029,2.571431977411521,-13.999666221630171,52.70655866696513,56.68741994429371,0.440975702598454,0.04940511746897336,1.60144521008886,3.537457897760783,20.888572692190984,0.5,0.1280981553988898,-0.09649977684021138,-1.0161628438234267,0.8231632901430039,-0.556331310331819,0.3633317566513963,1.212679740524294,32.30769343630067,-9.838711429300872,0.45983153349160805,12,0.4299998283386248,0.37999963760376154,0.5774998664855975,2.0799999237060565,-0.21000003814697088,0,-0.05970152307656007,1.5833392938034951,10.600000381469727,1.7026965724507312,10.479999542236328,1.3871001482812297,11.100000381469727,-0.05970152307656007
972,2004-12-14,10.800000190734863,10.93000030517578,10.59000015258789,10.899999618530273,791700.0,0.007462679264300887,3.2499806285875086,0.35714115415138004,56.268221979648665,56.27990128733799,0.44369123627347307,-0.029757760775744657,1.3787293999450565,3.379032348343511,19.954885778275017,0.34000015258788885,0.22627641005984955,-0.017999839782714133,-0.937441407041792,0.9014417274763638,-0.4777206234122531,0.4417209438468248,1.1000262204818725,46.29629956678458,1.1082799250844957,0.4597207836295393,12,0.34999990463256836,0.2999997138977051,0.497499942779541,2.0,-0.5600004196166992,1,-0.06388893721034905,2.571431977411521,10.720000267028807,1.5833392938034951,10.600000381469727,1.7026965724507312,10.479999542236328,-0.06388893721034905
973,2004-12-15,10.470000267028807,10.880000114440918,10.420000076293944,10.880000114440918,790900.0,-0.030555547951671147,1.2439034602108405,4.100021934634806,53.16804914336184,55.19157726532278,0.6421226763727166,0.31065660022019337,1.5547230275735036,3.6440183443031806,18.785568010583418,0.46000003814697443,0.2694431036803735,-0.34449977874755966,-1.2689165881856042,0.5799170306904848,-0.8067081834665828,0.11770862597146348,1.3980256197782914,24.285731802185843,-24.991443717875065,0.46220840471902236,12,0.6799998283386248,0.6299996376037615,0.8399996757507342,2.3299999237060565,-0.9800004959106428,2,-0.03533905216070066,3.2499806285875086,10.800000190734863,2.571431977411521,10.720000267028807,1.5833392938034951,10.600000381469727,-0.03533905216070066
974,2004-12-16,10.390000343322754,10.68000030517578,10.369999885559082,10.5,977700.0,-0.007640871219266487,-3.1333231608460728,0.26829194540328694,51.23287828717029,53.958194666417114,0.5739823190940179,0.3976555373826862,1.481447448760136,3.6613918721292222,17.550317318201277,0.31000041961669744,0.3487520384151015,-0.4159996986389167,-1.353306087330072,0.5213066900522385,-0.8846528929844943,0.05265349570666089,1.446665029562899,3.1746752588165656,-48.535033389378995,0.46865319434557795,12,0.6299996376037598,0.7099995613098145,1.1299996376037598,2.4099998474121094,-0.9500007629394531,3,-0.01058716137793525,1.2439034602108405,10.470000267028807,3.2499806285875086,10.800000190734863,2.571431977411521,10.720000267028807,-0.01058716137793525
975,2004-12-17,10.31999969482422,10.550000190734863,10.289999961853027,10.479999542236328,326400.0,-0.006737309546242742,-1.3636458215929879,1.4545486071976466,46.22092958783556,52.181926470409394,0.5199459262289281,0.4489309183849368,1.408383674762474,3.6622944458495414,17.06957870364735,0.26000022888183594,0.25461839703906897,-0.459500312805174,-1.4212198020517874,0.5022191764414394,-0.9403600574284798,0.021359431818131824,1.4859323744184163,4.225314275966719,-44.91570827559835,0.48085974462330633,12,0.6250004768371564,0.7800002098083478,1.3275003433227521,2.4800004959106428,-1.8199996948242205,4,0.029069786783551876,-3.1333231608460728,10.390000343322754,1.2439034602108405,10.470000267028807,3.2499806285875086,10.800000190734863,0.029069786783551876
976,2004-12-20,10.329999923706056,10.579999923706056,10.270000457763672,10.300000190734863,652500.0,0.0009690144551894875,-5.888938339108452,-0.1874985098824727,46.51163370947995,50.93166663680107,0.36490105022388164,0.43525611698809463,1.258933126512984,3.586065587940192,16.383542644873074,0.3099994659423846,0.1422227952561581,-0.43300008773803533,-1.4144727541303581,0.5484725786542874,-0.9237364209341976,0.057736245458126945,1.4152948612409961,9.090830274831955,-34.600833281977444,0.4907363331961617,12,0.49500036239623846,0.7699999809265119,1.3275003433227521,2.470000267028807,-1.47999954223633,0,0.03775414774473984,-1.3636458215929879,10.31999969482422,-3.1333231608460728,10.390000343322754,1.2439034602108405,10.470000267028807,0.03775414774473984
977,2004-12-21,10.470000267028807,10.720000267028807,10.25,10.25,694300.0,0.013552792290101312,-3.2727245141685324,7.333407508662125,23.65149218205572,47.08380965708133,0.15147225207255666,0.30623090894213156,0.9750103428821753,3.3739108110648157,15.215736132799911,0.4700002670288068,0.04431794816141199,-0.28999977111816655,-1.2748321692898479,0.6948326270535148,-0.7824159702040063,0.20241642796767323,1.1867768582872422,34.92067096274133,-1.7357496711697493,0.4924161990858406,12,0.15499973297119318,0.6299996376037615,1.167499780654909,2.3299999237060565,-1.7100000381469709,1,0.0038204356096334102,-5.888938339108452,10.329999923706056,-1.3636458215929879,10.31999969482422,-3.1333231608460728,10.390000343322754,0.0038204356096334102
978,2004-12-22,10.65999984741211,10.850000381469727,10.470000267028807,10.5600004196167,1089900.0,0.018147046374165976,-1.714289120268642,0.4545423019069165,29.45737838170514,45.37387526329308,-0.12013897229721948,0.14658695090359863,0.6425854096093992,3.115641901569525,13.727854808622553,0.38000011444091975,-0.06083305742659206,-0.114500188827515,-1.0835687019184679,0.8545683242634379,-0.5990344453729914,0.37003406771796143,0.8842351078786557,68.33326445689872,36.73490397740617,0.48453425654547616,12,-0.034999847412109375,0.440000057220459,1.0300002098083496,2.140000343322754,-1.9999999999999982,2,-0.03939963248647771,-3.2727245141685324,10.470000267028807,-5.888938339108452,10.329999923706056,-1.3636458215929879,10.31999969482422,-0.03939963248647771
979,2004-12-23,10.8100004196167,10.90999984741211,10.630000114440918,10.65999984741211,528400.0,0.014071348438246423,-1.6666636391297043,1.500014305196601,36.842129648577234,44.00658573186661,-0.2440730474829227,0.043720486715287166,0.36218354475646386,2.9087281483826146,12.113642744279321,0.2799997329711914,-0.1209245506558112,0.007000350952148793,-0.928838161477497,0.9428388633817946,-0.460918905262675,0.47491960716697257,0.6306957392508039,84.84856804323324,55.53817494896961,0.4679192562148233,12,-0.18500041961669922,0.28999948501586914,0.7999997138977051,1.989999771118164,-2.150000572204588,3,-0.1221092134375088,-1.714289120268642,10.65999984741211,-3.2727245141685324,10.470000267028807,-5.888938339108452,10.329999923706056,-0.1221092134375088
980,2004-12-27,10.829999923706056,10.949999809265137,10.56999969482422,10.949999809265137,378200.0,0.001850092813415971,5.333341280626853,-0.7999961853172743,36.32654395811003,42.186584097549385,-0.2548123589808249,0.0690008037203409,0.21674128967354456,2.8353457527780996,10.454101222122535,0.3800001144409162,-0.19280346510961976,0.0004998683929464676,-0.9048869701896773,0.9058867069755703,-0.4521935508983663,0.45319328768425926,0.5154405424520458,82.857154534791,56.045146996453425,0.4526934192913122,12,-0.2300000190734881,0.2699999809265119,0.7575001716613752,1.9700002670288068,-2.130000114440918,0,-0.12834721635409707,-1.6666636391297043,10.8100004196167,-1.714289120268642,10.65999984741211,-3.2727245141685324,10.470000267028807,-0.12834721635409707
981,2004-12-28,11.06999969482422,11.15999984741211,10.760000228881836,10.920000076293944,530100.0,0.02216064384200256,1.4242406727740369,-1.2499980131766608,50.672639027817794,41.56485265845706,-0.4916453884885552,-0.13956264982618727,-0.15043306070533724,2.5496826022709325,9.070910707821476,0.39999961853027344,-0.15743057925909731,0.21599965095520268,-0.6874766852242029,1.1194759871346083,-0.23573851713450011,0.6677378190449055,0.18780553404123346,90.1098716836234,59.34641705854342,0.45173816808970313,12,-0.36499977111816584,0.030000209808347833,0.41500043869018377,1.7300004959106428,-3.119999885559083,1,-0.23215896708884498,5.333341280626853,10.829999923706056,-1.6666636391297043,10.8100004196167,-1.714289120268642,10.65999984741211,-0.23215896708884498
982,2004-12-29,10.859999656677246,11.119999885559082,10.81999969482422,11.0,292500.0,-0.01897019367084174,-1.7272711509534844,-0.9333379957529375,44.95797224970378,40.65262189249505,-0.30423270846191564,0.09831824923191945,-0.0559061512108876,2.7241502238053634,7.71833984495705,0.3000001907348615,-0.15324202270942777,-0.008500385284424539,-0.9020391660967881,0.8850383955279391,-0.45526977569060634,0.43826900512175726,0.3171811538789715,56.52168504679238,22.066001060832235,0.446769390406182,12,-0.1549997329711914,0.24000024795532227,0.6225004196166992,1.9400005340576172,-2.869999885559082,2,-0.1850828120396556,1.4242406727740369,11.06999969482422,5.333341280626853,10.829999923706056,-1.6666636391297043,10.8100004196167,-0.1850828120396556
983,2004-12-30,10.850000381469727,11.0,10.829999923706056,11.0,420700.0,-0.0009207436025443494,1.2666734483679176,1.07142321918788,60.45199840515523,41.67696857227116,-0.2622390323229329,0.04028786914213356,-0.15227136234661387,2.6980385298496614,8.104103729425194,0.17000007629394354,-0.17385263706206722,0.026000308990479226,-0.767881611132216,0.8198822291131744,-0.37094065107086927,0.4229412690518277,0.3099994659423828,47.45773122555184,9.570584596091749,0.396940960061348,12,-0.14500045776367188,0.2499995231628418,0.5974998474121094,1.9499998092651367,-2.880000591278076,3,-0.19262673540153208,-1.7272711509534844,10.859999656677246,1.4242406727740369,11.06999969482422,5.333341280626853,10.829999923706056,-0.19262673540153208
984,2004-12-31,10.75,11.0,10.720000267028807,10.84000015258789,459500.0,-0.009216624696208542,-2.7333392673218837,0.600002543137978,54.28570338657924,42.57305454990935,-0.11823623778743908,0.06734506298208132,-0.1845570243043877,2.7506011985466827,8.394986845196547,0.2799997329711932,-0.21965558575718447,-0.025500059127807617,-0.6981687467807323,0.647168628525117,-0.36183440295426905,0.3108342846986538,0.36999988555908203,30.50851841075853,-9.141903639231185,0.3363343438264622,12,-0.04500007629394531,0.34999990463256836,0.5099999904632568,1.9549999237060565,-3.0199999809265137,4,-0.19441861884538503,1.2666734483679176,10.850000381469727,-1.7272711509534844,10.859999656677246,1.4242406727740369,11.06999969482422,-0.19441861884538503
985,2005-01-03,10.5600004196167,10.869999885559082,10.359999656677246,10.869999885559082,898400.0,-0.017674379570539633,2.290329725772016,3.444432670707413,45.604399059320706,42.47225069989165,0.12224276968093761,0.196538430095881,0.026831823545943934,2.897963484234964,8.82517582843464,0.5100002288818359,-0.2342578531348085,-0.17049965858459437,-0.7663970241012112,0.4253977069320225,-0.4684483413429028,0.12744902417371407,0.49039947509765547,25.000089406945847,-14.935580291564591,0.2979486827583087,1,0.14499950408935547,0.5599994659423828,0.6874995231628418,2.114999771118164,-2.9800004959106445,0,-0.17992428946073402,-2.7333392673218837,10.75,1.2666734483679176,10.850000381469727,-1.7272711509534844,10.859999656677246,-0.17992428946073402
986,2005-01-04,10.40999984741211,10.739999771118164,10.350000381469727,10.4399995803833,677600.0,-0.01420459907614613,-4.200038147312204,0.09677349888327622,39.68253247411835,44.25347739900972,0.3182523588346342,0.27478007517921377,0.2014329331007687,3.0139212991059754,9.33638556192852,0.3899993896484375,-0.23721897194055686,-0.26600022315978933,-0.755442480438191,0.2234420341186123,-0.5107213517989901,-0.021279094520588515,0.5900001525878906,7.792143452526186,-30.044369674765793,0.24472112863920126,1,0.3450002670288086,0.7150001525878906,0.7025001049041748,2.2250003814697266,-2.7100000381469718,1,-0.16426513575522017,2.290329725772016,10.5600004196167,-2.7333392673218837,10.75,1.2666734483679176,10.850000381469727,-0.16426513575522017
987,2005-01-05,10.399999618530273,10.56999969482422,10.300000190734863,10.350000381469727,629900.0,-0.0009606367942763816,-2.6000025431380016,-1.6666560701910544,47.77068090495764,46.28828879048223,0.354565072008846,0.24704057893173825,0.25286605272746066,2.9987359560558122,10.007210313543865,0.26999950408935725,-0.21168175063376893,-0.24400043487548828,-0.7166370465825764,0.22863617683159987,-0.48031874072903236,-0.007682129021944206,0.5400003814697261,14.285636434728469,-24.221289984472072,0.23631830585354416,1,0.3300004005432129,0.7250003814697266,0.015000343322753906,2.2350006103515625,-2.6599998474121094,2,-0.23557691337794195,-4.200038147312204,10.40999984741211,2.290329725772016,10.5600004196167,-2.7333392673218837,10.75,-0.23557691337794195
988,2005-01-06,10.239999771118164,10.460000038146973,10.220000267028807,10.399999618530273,582000.0,-0.015384601277006582,-1.400011444157256,-3.2000457770656903,45.454529691339076,47.245222128566866,0.501456053088523,0.35764447549408906,0.4623204444300537,3.1277336788077115,10.758246912066092,0.23999977111816584,-0.18949667795242853,-0.3610002517700188,-0.8150766117643453,0.09307610822430767,-0.588038431767183,-0.13396207177285469,0.6448002288818362,2.5640398636002946,-38.742793287637035,0.22703817999716336,1,0.4500002861022949,0.8700003623962402,0.17500019073486328,2.395000457763672,-2.239999771118164,3,-0.2197265674112715,-2.6000025431380016,10.399999618530273,-4.200038147312204,10.40999984741211,2.290329725772016,10.5600004196167,-0.2197265674112715
989,2005-01-07,10.279999732971193,10.329999923706056,10.170000076293944,10.170000076293944,676100.0,0.003906246362021193,-1.9090972143952958,-0.6874985098824817,48.7654331889282,48.627320931991115,0.42283485427478773,0.31820744053031724,0.45166006589445473,3.051380277340961,10.556722186386663,0.15999984741211293,-0.11010688964500659,-0.31100029945373286,-0.7846825029294315,0.1626819040219658,-0.5478414011915831,-0.07415919771588264,0.5383202937316884,15.714240949969337,-29.032189057641133,0.23684110173784975,1,0.38500022888183416,0.8050003051757795,0.3625004291534406,2.3150005340576154,-1.9799995422363317,4,-0.224708171476955,-1.400011444157256,10.239999771118164,-2.6000025431380016,10.399999618530273,-4.200038147312204,10.40999984741211,-0.224708171476955
990,2005-01-10,10.289999961853027,10.380000114440918,10.199999809265137,10.199999809265137,760600.0,0.0009727849359528751,-3.0,0.8181857589970518,48.765433188928135,48.41540917211449,0.3667476602341875,0.2991284381027093,0.46172680419011414,2.9967321180282944,10.288031589602783,0.18000030517578125,-0.05507759783077759,-0.28550004959106445,-0.7778618047368866,0.2068617055547577,-0.5316809271639755,-0.03931917201815338,0.4505216708007822,21.05262277308587,-27.038922622427176,0.2461808775729114,1,0.35500001907348633,0.7950000762939453,0.4349997043609619,2.3050003051757812,-1.9799995422363263,0,-0.2487852237385757,-1.9090972143952958,10.279999732971193,-1.400011444157256,10.239999771118164,-2.6000025431380016,10.399999618530273,-0.2487852237385757
991,2005-01-11,10.079999923706056,10.449999809265137,9.979999542236328,10.449999809265137,801200.0,-0.020408167048151626,1.5405427697288214,-4.11110286949517,38.461525439127755,47.69358174871715,0.47108791786093107,0.48351280511864125,0.6759050122056944,3.1604098111592904,10.704732035164342,0.4700002670288086,-0.04189594860315182,-0.46350007057189835,-0.9977295612317008,0.07072942008790406,-0.7306148159017987,-0.19638532524199803,0.592059122184569,16.949212814793512,-31.45308012381055,0.26711474532990115,1,0.4099998474121076,0.7799997329711896,0.8724999427795392,2.515000343322752,-2.170000076293948,1,-0.24801587489306653,-3.0,10.289999961853027,-1.9090972143952958,10.279999732971193,-1.400011444157256,10.239999771118164,-0.24801587489306653
992,2005-01-12,10.109999656677246,10.1899995803833,10.050000190734863,10.06999969482422,542100.0,0.002976164007763238,-2.5000298027060857,-0.10810803844597006,32.02613442073002,44.53515241711434,0.3615315234966765,0.42074111134657954,0.6469720331800541,3.085707977807127,11.143951490592608,0.1399993896484375,-0.03029487865858016,-0.3990003108978275,-0.952264426250002,0.15426380445434695,-0.6756323685739147,-0.12236825322174028,0.46517105870177744,27.083329194126165,-18.02131092873004,0.27663205767608695,1,0.38000011444091797,0.6800003051757812,0.9400002956390381,2.4850006103515625,-2.5099997520446786,2,-0.23837783672132973,1.5405427697288214,10.079999923706056,-3.0,10.289999961853027,-1.9090972143952958,10.279999732971193,-0.23837783672132973
993,2005-01-13,10.100000381469727,10.25,10.06999969482422,10.25,599100.0,-0.0009890480264176382,1.400010172551888,-3.7499940395300047,24.460401545365784,41.22122999031285,0.28379981806248544,0.42330260442444967,0.6514962859661502,3.0516108783219007,11.273660684847679,0.18000030517577947,-0.08478067837362602,-0.3904995918273926,-0.973214706906699,0.19221552325191382,-0.6818571493670458,-0.09914203428773938,0.3918463696693202,25.53207894795579,-13.944373486744247,0.2913575575396532,1,0.3249993324279785,0.5799994468688965,0.9749996662139893,2.494999885559082,-2.750000476837159,3,-0.23366341794218237,-2.5000298027060857,10.109999656677246,1.5405427697288214,10.079999923706056,-3.0,10.289999961853027,-0.23366341794218237
994,2005-01-14,10.279999732971193,10.350000381469727,10.100000381469727,10.100000381469727,1272200.0,0.017821717297328732,-1.777787785507277,-1.199998728431023,32.258038714297925,39.7383010630881,0.0336593819003177,0.24731996612893248,0.45736209488453916,2.8273158039887427,11.21099607591427,0.25,-0.10800040531886523,-0.20500020980834854,-0.7937545539357789,0.3837541343190818,-0.4993773818720637,0.08937696225536662,0.14018840892147288,63.829791551262375,28.608017388694925,0.29437717206371555,1,0.07999992370605291,0.28999996185302557,0.830000162124632,2.3150005340576154,-2.8299999237060556,4,-0.22178986305403459,1.400010172551888,10.100000381469727,-2.5000298027060857,10.109999656677246,1.5405427697288214,10.079999923706056,-0.22178986305403459
995,2005-01-18,10.619999885559082,10.649999618530273,10.149999618530273,10.15999984741211,930100.0,0.03307394566338373,-1.0833311809456068,2.5555649745950593,36.363631109228095,39.36953424476696,-0.3318303116091528,-0.07278423331865369,0.10817605078149661,2.4378411102613615,10.683020158906894,0.5,-0.1645027006815205,0.11999993324279856,-0.46633576478539496,0.7063356312709921,-0.1731679157712982,0.4131677822568953,-0.6400003433227539,95.52242842461561,64.46586448454636,0.2931678490140965,1,-0.30500030517578125,-0.05000019073486328,0.5,1.9750003814697266,-3.0299997329711905,1,-0.2184557174975983,-1.777787785507277,10.279999732971193,1.400010172551888,10.100000381469727,-2.5000298027060857,10.109999656677246,-0.2184557174975983
996,2005-01-19,10.720000267028807,10.800000190734863,10.510000228881836,10.739999771118164,903000.0,0.009416231878279335,3.14284643837576,-0.043477179197466256,45.45456234371181,39.11218773796186,-0.4282698810368384,-0.1497462449011273,-0.0003599888073413382,2.288445409678765,10.0969009601386,0.28999996185302734,-0.2015942199195031,0.20050029754638565,-0.38796702150719575,0.7889676165999671,-0.09373336198040505,0.49473395707317636,-0.7266007232665999,89.33334350585915,58.957529404785554,0.294233659526791,1,-0.3300004005432111,-0.15000057220458807,0.4049997329711932,1.8750000000000018,-3.1200003623962393,2,-0.2248134130019075,-1.0833311809456068,10.619999885559082,-1.777787785507277,10.279999732971193,1.400010172551888,10.100000381469727,-0.2248134130019075
997,2005-01-20,10.510000228881836,10.699999809265137,10.350000381469727,10.699999809265137,745900.0,-0.019589555309327933,2.684212639726144,9.500214582041023,40.2298793875875,38.531671037545024,-0.22464964096277207,0.06683057856979602,0.20622527933494794,2.4454114616807843,9.88832774061473,0.36999988555908025,-0.2128151021568545,-0.01149973869323695,-0.5995304407655002,0.5765309633790263,-0.3055150897293686,0.2825156123428947,-0.4843366592407232,60.274004815398726,30.73461667417778,0.29401535103613147,1,-0.12000036239624023,0.05999946594238281,0.6149997711181641,2.0850000381469727,-2.940000057220458,3,-0.24738347524720683,3.14284643837576,10.720000267028807,-1.0833311809456068,10.619999885559082,-1.777787785507277,10.279999732971193,-0.24738347524720683
998,2005-01-21,10.239999771118164,10.609999656677246,10.149999618530273,10.510000228881836,545400.0,-0.02568986221538816,-1.0444411477980757,1.4210581792811288,36.64920760143396,37.185423750045665,0.05068040255802764,0.3201675121020031,0.4528393992959767,2.66074849250543,10.13352559811996,0.46000003814697266,-0.20617554604303123,-0.2605001926422119,-0.857632928823012,0.3366325435385882,-0.559066560732612,0.03806617544818813,-0.18336273663330083,19.99991825646489,-9.027879765560545,0.2985663680904004,1,0.15000009536743164,0.3299999237060547,0.8850002288818359,2.3550004959106445,-2.8399996757507315,4,-0.2578124927240423,2.684212639726144,10.510000228881836,3.14284643837576,10.720000267028807,-1.0833311809456068,10.619999885559082,-0.2578124927240423
999,2005-01-24,9.489999771118164,10.289999961853027,9.270000457763672,10.260000228881836,1259400.0,-0.07324218913709046,1.4578303562605852,2.8518487121886436,28.340070185788804,34.91593897191907,0.7563750672423843,1.0184208855184131,1.1750915269536577,3.3522866090130776,11.125903892780924,1.0199995040893555,-0.23894450818936086,-0.9445001602172844,-1.6745896527118358,-0.2144106677227331,-1.3095449064645592,-0.5794554139700097,1.3100004196166992,14.379042598083549,-14.532062486955128,0.3650447462472757,1,0.5450005531311035,0.7250003814697266,1.635000228881836,3.1050004959106445,-2.059999942779542,0,-0.2255005182401021,-1.0444411477980757,10.239999771118164,2.684212639726144,10.510000228881836,3.14284643837576,10.720000267028807,-0.2255005182401021
1000,2005-01-25,9.4399995803833,9.720000267028807,9.25,9.5,1266500.0,-0.005268724124423474,-1.136366887529171,0.0779225765539928,29.535858357225422,33.924198185041035,0.75222766852505,1.0107690478329907,1.2016711867894738,3.3423019656580664,12.062843071370935,0.4700002670288068,-0.2593453700111681,-0.9250003337860111,-1.7544454653552979,-0.09555520221672431,-1.3397228995706545,-0.5102777680013677,1.3294006156921387,12.258035935674368,-18.526201602277364,0.4147225657846435,1,0.5850005149841309,0.7650003433227539,1.6200003623962402,3.155000686645508,-1.8899993896484384,1,-0.21080506987028502,1.4578303562605852,9.489999771118164,-1.0444411477980757,10.239999771118164,2.684212639726144,10.510000228881836,-0.21080506987028502
1001,2005-01-26,8.5,9.739999771118164,7.78000020980835,9.529999732971193,7266200.0,-0.09957623116177439,1.7034480263871852,17.16654216005725,21.21212033638696,32.722641064558466,1.6142951181314196,1.842842152068087,2.114259185506201,4.216241682365554,14.11769252911469,1.9599995613098145,-0.31704979225641594,-1.736499929428101,-2.852777238155852,-0.6202226207003498,-2.2946385837919756,-1.1783612750642263,2.208624188232422,24.65753044368887,-7.874370973120691,0.5581386543638751,1,0.7900002002716064,0.9700000286102295,2.5225000381469727,4.050000190734863,-0.9699997901916504,2,-0.10705880557789516,-1.136366887529171,9.4399995803833,1.4578303562605852,9.489999771118164,-1.0444411477980757,10.239999771118164,-0.10705880557789516
1002,2005-01-27,8.850000381469727,8.930000305175781,8.399999618530272,8.489999771118164,2787200.0,0.04117651546702672,1.038462384917294,-0.3495152462933997,30.085967323672676,33.347703928814795,1.1921334743941312,1.4066567737426183,1.7387371877448903,3.803302400458083,16.283588604894007,0.5300006866455096,-0.373878334022983,-1.2859995841979988,-2.521482070363202,-0.05051709803279536,-1.9037408272806005,-0.6682583411153971,1.6829063680572514,37.809200734834846,1.4251578537759428,0.6177412430826018,1,0.4399998188018799,0.6199996471405029,2.112499713897705,3.6700000762939435,-0.9700002670288086,3,-0.14124298564488547,1.7034480263871852,8.5,-1.136366887529171,9.4399995803833,1.4578303562605852,9.489999771118164,-0.14124298564488547
1003,2005-01-28,8.760000228881836,9.0,8.579999923706055,9.0,1204000.0,-0.010169508328647603,2.5000039736467747,-0.6666649006061119,28.531080219366558,32.933597429377976,1.1980533744779827,1.4040368351298227,1.8090584518035815,3.8277642921420103,18.497803921335898,0.4200000762939453,-0.401064652480688,-1.2714997291564938,-2.602558213749079,0.05955875543609146,-1.9370289714527864,-0.6059704868602012,1.6077321282620236,39.0438293181171,0.04332852575141288,0.6655292422962928,1,0.5299999713897705,0.7099997997283936,2.1024997234344482,3.5949997901916504,-1.070000171661377,4,-0.135844751841103,1.038462384917294,8.850000381469727,1.7034480263871852,8.5,-1.136366887529171,9.4399995803833,-0.135844751841103
1004,2005-01-31,8.659999847412111,8.880000114440918,8.479999542236326,8.880000114440918,1054300.0,-0.011415568362660777,2.636364424523288,0.9166686534900466,27.548208497894663,31.954106028118705,1.1667911068855386,1.4118159654556859,1.8871674223434667,3.86145856819701,20.60596149751089,0.4000005722045916,-0.42793697963360344,-1.2670001029968248,-2.685822408249061,0.15182220225541165,-1.9764112556229438,-0.5575889503707057,1.5524685808916185,44.89795074319719,3.477329681072021,0.7094111526261185,1,0.6300003528594953,0.8100001811981183,2.202500104904173,3.6250004768371564,-1.0599999427795437,0,-0.145496509728139,2.5000039736467747,8.760000228881836,1.038462384917294,8.850000381469727,1.7034480263871852,8.5,-0.145496509728139
1005,2005-02-01,8.659999847412111,8.699999809265138,8.229999542236326,8.659999847412111,1332500.0,0.0,10.750017881410574,-0.0,29.239765429585603,30.152461926549126,0.9605377700145343,1.3303837719781857,1.8554756620540171,3.791285883405237,22.12963029332895,0.47000026702881215,-0.4495385741953193,-1.1720000743865953,-2.664868669033467,0.32086852026027657,-1.9184343717100312,-0.42556577706315935,1.4065204877818953,44.89795074319719,0.36608682891618827,0.7464342973234358,2,0.580000162124632,0.8100001811981183,2.202500104904173,3.6050004959106428,-1.1599998474121112,1,-0.1420323372685801,2.636364424523288,8.659999847412111,2.5000039736467747,8.760000228881836,1.038462384917294,8.850000381469727,-0.1420323372685801
1006,2005-02-02,8.699999809265138,8.890000343322754,8.550000190734862,8.550000190734862,662100.0,0.004618933320764462,-3.533346896735799,100.0,29.446068192990296,28.954260682704994,0.6748335047078005,1.218162159923784,1.7897205497445068,3.668338715806252,23.52139444302283,0.3400001525878924,-0.5004089934427363,-1.0465001106262193,-2.5948271791908812,0.5018269579384427,-1.8206636449085511,-0.2723365763438874,1.2293293184057283,61.03895943047131,13.709256079375251,0.7741635342823312,2,0.49500012397765936,0.770000219345091,2.15000009536743,3.535000324249266,-1.3799996376037607,2,-0.13218386709682162,10.750017881410574,8.659999847412111,2.636364424523288,8.659999847412111,2.5000039736467747,8.760000228881836,-0.13218386709682162
1007,2005-02-03,7.949999809265138,8.600000381469728,7.760000228881836,8.600000381469728,2141300.0,-0.08620689844168528,1.5846135788431261,-4.3333481683047745,24.220623007604445,27.573306838946156,1.1437906560034046,1.8711374382403383,2.50891025178358,4.330028525091236,25.127270961408943,0.9399995803833026,-0.6129524756716371,-1.6740001201629626,-3.3838773220650618,0.035877081739137395,-2.528938721114012,-0.8190615192119131,1.8503695833339782,15.322549633373756,-33.32832483027161,0.8549386009510499,2,1.075000286102294,1.4900002479553214,2.952500104904174,4.080000400543212,-0.7999997138977051,3,-0.05283013956394178,-3.533346896735799,8.699999809265138,10.750017881410574,8.659999847412111,2.636364424523288,8.659999847412111,-0.05283013956394178
1008,2005-02-04,7.989999771118164,8.0,7.579999923706055,7.75,1559900.0,0.005031441863232455,2.230766973553901,-0.36923009206616975,21.588101367729266,26.823088081383986,0.8393283462698271,1.7433107478701828,2.4430876158773245,4.203130174240691,26.696027879834368,0.4200000762939453,-0.7685362768628181,-1.5215001583099372,-3.3525111490453767,0.30951083242550137,-2.437005653677657,-0.6059946629422175,1.6471400883835692,31.297688250517787,-14.795627560605958,0.9155054953677194,2,0.6700000762939453,1.3000001907348633,2.9125001430511475,4.035000324249268,-1.0699996948242188,4,-0.013767166436583267,1.5846135788431261,7.949999809265138,-3.533346896735799,8.699999809265138,10.750017881410574,8.659999847412111,-0.013767166436583267
1009,2005-02-07,7.96999979019165,8.439999580383299,7.5900001525878915,8.340000152587889,1807400.0,-0.0025031265956738658,1.9824582244065763,-1.5416696469017401,14.285727138462732,25.12862905707702,0.6940261154883736,1.6668376653596972,2.4406910470569834,4.141939461329782,27.846009130914716,0.8499994277954075,-0.9152229694165985,-1.4260001420974735,-3.342338848197402,0.490338564002454,-2.3841694951474377,-0.4678307890475093,1.4614260757305146,29.77097263829183,-9.653915971135952,0.9581693530499639,2,0.690000057220459,1.320000171661377,2.932500123977661,4.005000591278076,-1.2899999618530282,0,-0.035131711460742565,2.230766973553901,7.989999771118164,1.5846135788431261,7.949999809265138,-3.533346896735799,8.699999809265138,-0.035131711460742565
1010,2005-02-08,7.730000019073486,8.069999694824219,7.699999809265138,8.060000419616701,661300.0,-0.030112895537779294,1.1142913974231698,0.891892100878033,11.168836605529535,24.012708642537305,0.7442159260550092,1.7973669932137835,2.653109392987007,4.29836901254831,29.219375510603303,0.36999988555908114,-1.0551343917397045,-1.5379999160766609,-3.542853046068574,0.46685321391525214,-2.5404264810726165,-0.5355733510807053,1.5162832526270673,11.45038529158037,-20.76660853542979,1.0024265649959563,2,0.559999942779541,1.494999885559082,3.172499895095825,4.130000114440918,-1.0300002098083487,1,-0.016817608553706176,1.9824582244065763,7.96999979019165,2.230766973553901,7.989999771118164,1.5846135788431261,7.949999809265138,-0.016817608553706176
1011,2005-02-09,7.579999923706055,7.8400001525878915,7.480000019073486,7.8400001525878915,779100.0,-0.019404928201463445,1.769229358471176,0.7878785251589079,11.345651749425755,21.930451356509874,0.8381281096344821,1.845067811277728,2.7641897704149088,4.364036259024509,30.255494536476235,0.3600001335144052,-1.1223644143569391,-1.5630000114440925,-3.6641185808683705,0.5381185579801855,-2.6135592961562306,-0.5124407267319544,1.4996550131950492,8.928560024625211,-18.923995916427018,1.0505592847121388,2,0.6600000858306885,1.5600001811981201,3.3324999809265137,4.255000114440918,-1.0,2,-0.010554079750826784,1.1142913974231698,7.730000019073486,1.9824582244065763,7.96999979019165,2.230766973553901,7.989999771118164,-0.010554079750826784
1012,2005-02-10,7.699999809265138,7.730000019073486,7.420000076293945,7.510000228881836,711500.0,0.015831119626240397,1.4799995422363281,-0.7307669735539019,15.109893924702192,20.4392084348805,0.6010527183191376,1.6182266850179259,2.606184522387154,4.164335286751146,31.367871815653825,0.309999942779541,-1.2005725466527188,-1.3225001335144038,-3.46611131889133,0.8211110518625224,-2.394305726202867,-0.25069454082594067,1.1876965374966515,27.450967559163033,-1.3372725947983781,1.0718055926884633,2,0.455000400543212,1.4100003242492667,3.2400002479553214,3.8650002479553214,-1.0799999237060556,3,-0.04935060350865461,1.769229358471176,7.579999923706055,1.1142913974231698,7.730000019073486,1.9824582244065763,7.96999979019165,-0.04935060350865461
1013,2005-02-11,7.739999771118164,7.829999923706055,7.619999885559082,7.710000038146973,690200.0,0.005194800369331842,1.0,0.15789368013692712,20.136521881778222,19.61568769975645,0.44829268332966876,1.4676006863701652,2.4901420427272836,4.040544933081687,32.6576851688961,0.21000003814697266,-1.1560477731003935,-1.1645001411437992,-3.3181700417034072,0.9891697594158089,-2.241335091423604,-0.08766519086399516,0.9422190977781266,31.37253435332908,0.730165564978158,1.076834950279804,2,0.41500043869018555,1.3700003623962402,3.187500238418579,2.685000419616699,-1.3199996948242188,4,-0.07622735054234975,1.4799995422363281,7.699999809265138,1.769229358471176,7.579999923706055,1.1142913974231698,7.730000019073486,-0.07622735054234975
1014,2005-02-14,8.0,8.300000190734862,7.630000114440918,7.630000114440918,1161900.0,0.03359176183079837,-2.621623154188555,12.333439298089456,27.07007288318492,19.37461075015637,0.09479465305699541,1.0835865868606636,2.156197431860516,3.7053991187848077,33.955557022607536,0.6700000762939435,-1.1658818593823064,-0.7904999256134033,-2.877961092633557,1.2969612414067502,-1.8342305091234792,0.25323065789667343,0.5055082379319629,65.90907366808032,31.580442993143585,1.0437305835100765,2,0.1550002098083496,1.1100001335144043,2.9000000953674316,2.4250001907348633,-2.0399999618530273,0,-0.13499999046325684,1.0,7.739999771118164,1.4799995422363281,7.699999809265138,1.769229358471176,7.579999923706055,-0.13499999046325684
1015,2005-02-15,8.300000190734862,8.319999694824219,8.0,8.079999923706055,1432600.0,0.03750002384185769,1.4615429759856802,0.5945955002023289,46.00000534057409,21.213937099887904,-0.2923896495944174,0.6333376832796347,1.7925961814592206,3.3323526318216796,36.2708872706837,0.31999969482421875,-1.1578769800461757,-0.37449975013733017,-2.2841702670704347,1.5351707667957744,-1.3293350086038824,0.5803355083292221,0.053536904567778265,97.77783193708271,59.65538553475082,0.9548352584665525,2,-0.28999996185302557,0.8099999427795428,2.5749998092651385,2.1250000000000018,-1.9900002479553205,1,-0.19518076206848956,-2.621623154188555,8.0,1.0,7.739999771118164,1.4799995422363281,7.699999809265138,-0.19518076206848956
1016,2005-02-16,8.310000419616701,8.340000152587889,8.119999885559082,8.319999694824219,717000.0,0.0012048468255461131,7.799977111904272,-0.045451195776087173,37.50000551894659,22.68942404559259,-0.4062506742033669,0.4569573300256433,1.7165102647568364,3.2516564286854095,38.96679306973691,0.22000026702880682,-1.138238953961345,-0.24399952888488663,-1.8971229138981567,1.4091238561283834,-1.0705612213915217,0.5825621636217484,-0.8900003433227557,96.7391597300691,56.15733069901079,0.8265616925066351,2,-0.38000059127807884,0.7999997138977033,2.554999589920042,2.1399993896484357,-1.930000305175783,2,-0.19374254260577095,1.4615429759856802,8.300000190734862,-2.621623154188555,8.0,1.0,7.739999771118164,-0.19374254260577095
1017,2005-02-17,7.9099998474121085,8.279999732971191,7.869999885559082,8.279999732971191,1116000.0,-0.04813484380341859,1.2162160768919488,37.0026704816471,32.79352304879103,23.934470899043895,-0.013992224634988837,0.6874300293130178,2.0592440087560897,3.580312404773175,41.64260352255633,0.44000053405761896,-1.144867540101961,-0.5140000820159925,-1.9080988728250654,0.8800987087930796,-1.211049477420528,0.18304931338854313,-0.47159976959228445,40.27775754164043,-0.4780207096758531,0.697049395404536,2,0.019999980926513672,1.2000002861022958,2.7649998664855966,2.8949999809265146,-1.7399997711181632,3,-0.16814158651863764,7.799977111904272,8.310000419616701,1.4615429759856802,8.300000190734862,-2.621623154188555,8.0,-0.16814158651863764
1018,2005-02-18,7.5999999046325675,7.949999809265138,7.489999771118164,7.8499999046325675,1066400.0,-0.03919089112005014,1.0444454805354868,0.6756758846620754,30.22388743514881,25.705377598675682,0.2624699671723105,0.8321728284986891,2.3052598901750736,3.8094152584956715,44.1087176356075,0.46000003814697354,-1.1684713801280484,-0.6920000314712533,-1.8403920408419099,0.4563919778994032,-1.2661960361565816,-0.11780402678592505,-0.14356782531738244,12.941186370317103,-26.163286940932714,0.574196004685328,2,0.2800002098083496,1.5100002288818368,3.0399999618530282,3.3899998664855966,-1.239999771118164,4,-0.12894737254879807,1.2162160768919488,7.9099998474121085,7.799977111904272,8.310000419616701,1.4615429759856802,8.300000190734862,-0.12894737254879807
1019,2005-02-22,7.3499999046325675,7.6500000953674325,7.3499999046325675,7.559999942779541,774600.0,-0.03289473725487979,-1.8571441546586909,0.8400001525878942,27.645058137500584,27.536068880005804,0.464076821653685,0.9630027770763432,2.5070391323702816,3.972570711511879,45.039131798252086,0.30000019073486506,-1.099090072651089,-0.8350000381469735,-1.9098317720824278,0.23983169578848074,-1.3724159051147007,-0.2975841711792464,0.9900002479553214,0.0,-36.786544620577956,0.5374158669677274,2,0.49500012397766024,1.7250001430511483,3.2024998664855966,3.6399998664855966,-1.1100001335144034,1,-0.12653059053136317,1.0444454805354868,7.5999999046325675,1.2162160768919488,7.9099998474121085,7.799977111904272,8.310000419616701,-0.12653059053136317
1020,2005-02-23,7.449999809265138,7.570000171661378,7.3400001525878915,7.3400001525878915,459900.0,0.013605429378242828,-3.181831580590066,-0.5238077937884001,29.096995033558827,29.50844035602059,0.3578094984340421,0.7444408570475209,2.355117692407883,3.7868631372906085,45.99245255803456,0.23000001907348633,-1.020534454760944,-0.6355001449584945,-1.5819279572842797,0.3109276673672907,-1.108714051121388,-0.1622862387956019,0.8702003383636443,10.999965667724638,-21.780320914891753,0.47321390616289283,2,0.390000343322753,1.6200003623962393,3.014999866485595,3.5399999618530265,-1.559999942779541,2,-0.19999997439800432,-1.8571441546586909,7.3499999046325675,1.0444454805354868,7.5999999046325675,1.2162160768919488,7.9099998474121085,-0.19999997439800432
1021,2005-02-24,7.5900001525878915,7.610000133514403,7.380000114440918,7.539999961853027,532200.0,0.018791992873428365,4.11110286949527,0.4545486071976707,42.43698539676842,32.54478385291683,0.2451578300695516,0.5615616239291397,2.159883573551441,3.5540735443910583,45.26011213616657,0.23000001907348544,-0.9129268719917594,-0.44999980926513583,-1.4000138144905288,0.5000141959602571,-0.9250068118778332,0.02500719334756063,0.690991995239254,26.5957565532166,-8.046117757446016,0.47500700261269657,2,0.2499999999999991,1.4800000190734854,2.8524994850158683,3.3999996185302725,-1.5399999618530291,3,-0.16864297550401508,-3.181831580590066,7.449999809265138,-1.8571441546586909,7.3499999046325675,1.0444454805354868,7.5999999046325675,-0.16864297550401508
1022,2005-02-25,7.5999999046325675,7.6500000953674325,7.5,7.5999999046325675,721000.0,0.0013174903614812106,1.9999904632931267,0.0,41.7021335309941,34.94096292505193,0.24527459518704742,0.4776002139463431,2.091048411936913,3.442736436746679,44.446733394906396,0.15000009536743253,-0.7617381478354233,-0.3775000333786016,-1.2655938772891355,0.5105938105319323,-0.8215469553338695,0.06654688857666535,0.6433525633850072,42.62293416047661,7.245827852236474,0.4440469219552671,2,0.24000024795532315,1.4200000762939462,2.8799998760223398,3.3899998664855966,-1.5899996757507315,4,-0.16052629019745124,4.11110286949527,7.5900001525878915,-3.181831580590066,7.449999809265138,-1.8571441546586909,7.3499999046325675,-0.16052629019745124
1023,2005-02-28,7.570000171661378,7.8499999046325675,7.460000038146973,7.809999942779541,1460000.0,-0.003947333335215353,1.4375014901175485,-100.0,41.52543400252161,36.54711416053378,0.2778419826240812,0.436243464711203,2.0712895886312586,3.3679601792100504,43.58147061057664,0.3899998664855948,-0.5969612730993612,-0.3479997634887688,-1.1725340890471694,0.47653456206963174,-0.7602669262679695,0.0642673992904319,0.6372182037390095,45.09806488167436,8.63955136417431,0.41226716277920034,2,0.2699999809265128,1.4049997329711905,2.9099996089935294,3.419999599456786,-1.5700001716613778,0,-0.18494056322592878,1.9999904632931267,7.5999999046325675,4.11110286949527,7.5900001525878915,-3.181831580590066,7.449999809265138,-0.18494056322592878
1024,2005-03-01,7.4000000953674325,7.630000114440918,7.369999885559082,7.570000171661378,743800.0,-0.022457076940413767,-1.260866680764413,0.7083343267450296,42.7947643717413,36.190976275107914,0.39535771004150977,0.5344068589237159,2.1911088104974725,3.433527082513634,42.62240288173626,0.26000022888183594,-0.46305276116709226,-0.4549998521804799,-1.231998131942139,0.32199842758117914,-0.843498992061309,-0.06650071229964993,0.7725295511204555,11.764700382498425,-26.706422077701028,0.38849913988082974,3,0.4400000572204581,1.4149999618530265,3.0799996852874747,3.5899996757507315,-1.200000286102295,1,-0.1405405335743296,1.4375014901175485,7.570000171661378,1.9999904632931267,7.5999999046325675,4.11110286949527,7.5900001525878915,-0.1405405335743296
1025,2005-03-02,7.429999828338622,7.679999828338622,7.4000000953674325,7.619999885559082,1756700.0,0.004054017916833574,-1.240002136234545,1.1176468938280522,46.54377748542514,37.195839826938865,0.2558786392319865,0.42955750426779904,2.11249887748689,3.305233951302598,41.32819014692976,0.27999973297118963,-0.376221171914616,-0.3635001182556161,-1.063072214878786,0.33607197836755276,-0.7132861665672001,-0.013714069944031237,0.7092286383932658,12.499987582366003,-28.480860599132946,0.3497860483115846,3,0.38000011444091886,1.1100001335144052,2.695000410079957,3.205000400543214,-1.3199996948242188,2,-0.1601615188040384,-1.260866680764413,7.4000000953674325,1.4375014901175485,7.570000171661378,1.9999904632931267,7.5999999046325675,-0.1601615188040384
1026,2005-03-03,7.550000190734862,7.920000076293945,7.429999828338622,7.800000190734862,2293600.0,0.01615078939013559,1.0000019462750207,1.3157890774207572,46.543789231923334,38.72364718062023,0.018701685391253164,0.23081881544487448,1.9439581061349758,3.0898335196262012,40.274657625048036,0.49000024795532315,-0.32366241379136973,-0.18599977493286257,-0.7472165894435951,0.3752170395778709,-0.46660818218822886,0.09460863232250372,0.5572591434312661,32.72731686425042,-9.55332758131916,0.28060840725536657,3,0.09499979019165217,0.989999771118165,2.5649998188018808,3.0749998092651376,-1.5900001525878897,3,-0.21986758706130483,-1.240002136234545,7.429999828338622,-1.260866680764413,7.4000000953674325,1.4375014901175485,7.570000171661378,-0.21986758706130483
1027,2005-03-04,7.53000020980835,7.690000057220459,7.5,7.6500000953674325,810100.0,-0.0026490040293053463,-1.1111081676768533,0.4799995422363317,45.11629165475498,40.378358760576475,-0.023322506360674566,0.22950710339888847,1.9096711584771597,3.0117519062779152,38.46282045542364,0.19000005722045898,-0.37406034486305284,-0.18499977588653582,-0.7439274087887036,0.373927857015631,-0.46446359233761925,0.0944640405645476,0.5465687570946489,29.09095795684885,-13.967638489905102,0.2794638164510834,3,0.09999990463256836,0.6399998664855957,1.8499999046325684,2.359999895095825,-1.630000114440917,4,-0.1965471418109237,1.0000019462750207,7.550000190734862,-1.240002136234545,7.429999828338622,-1.260866680764413,7.4000000953674325,-0.1965471418109237
1028,2005-03-07,7.880000114440918,7.949999809265138,7.550000190734862,7.699999809265138,1594600.0,0.04648072973180928,1.4999999999999971,-1.500003973646756,47.32143199261243,42.56462252225557,-0.36814151424783415,-0.13613599967511192,1.502206884382776,2.565827591562492,36.1622908094476,0.419999599456788,-0.4016786881879568,0.1705001115798952,-0.3791209317777984,0.7201211549375879,-0.10431041009895115,0.44531063325874154,0.16710609988947667,87.93108551171197,45.78988376694835,0.2748105216788464,3,-0.2350001335144034,0.28999996185302734,1.5,2.009999990463257,-1.7800002098083505,0,-0.2373096267006536,-1.1111081676768533,7.53000020980835,1.0000019462750207,7.550000190734862,-1.240002136234545,7.429999828338622,-0.2373096267006536
1029,2005-03-08,7.690000057220459,8.010000228881836,7.690000057220459,7.880000114440918,864500.0,-0.024111682038210125,-2.368421845158473,-1.0555540838384319,35.68075201452456,43.2961510756962,-0.1395116516310857,0.03353076988360826,1.6265142574498768,2.664371082619276,34.81356597111536,0.32000017166137695,-0.3881768090988613,-0.0054999589920043945,-0.5412720530846684,0.5302721351006596,-0.2733860060383364,0.2623860880543276,0.32882191464023514,47.54096694737509,11.923647556667852,0.2678860470463318,3,0.0,0.4250001907348633,1.690000057220459,2.200000047683716,-1.2899999618530265,1,-0.21976593558457103,1.4999999999999971,7.880000114440918,-1.1111081676768533,7.53000020980835,1.0000019462750207,7.550000190734862,-0.21976593558457103
1030,2005-03-09,7.5999999046325675,7.789999961853027,7.559999942779541,7.699999809265138,689400.0,-0.011703530808609863,-1.5555582046534053,0.5263151290346152,33.936643675641136,42.35166866223761,-0.02905144077241939,0.11941473196331653,1.6477767329741022,2.6651352895482434,33.48967338716875,0.23000001907348633,-0.340631049564764,-0.08900010585785001,-0.6261623903564244,0.4481621786407253,-0.3575812481071372,0.1795810363914372,0.41000032424926847,29.310337740237337,1.3656746284005905,0.26858114224928764,3,0.09000015258789151,0.5150003433227548,1.7800002098083505,2.2900002002716073,-0.75,2,-0.18421054117567315,-2.368421845158473,7.690000057220459,1.4999999999999971,7.880000114440918,-1.1111081676768533,7.53000020980835,-0.18421054117567315
1031,2005-03-10,7.5,7.699999809265138,7.4000000953674325,7.630000114440918,470500.0,-0.013157882353605377,1.222224184518644,1.3000023841880417,39.2670188438071,42.081100363661285,0.06351908243597482,0.22463088526820485,1.668722637232495,2.6734537773864204,31.995582198721028,0.2999997138977051,-0.2582357665428967,-0.18500001430511492,-0.7267517063333546,0.35675167772312477,-0.4558758603192352,0.08587583170900537,0.5100002288818359,16.39342340081738,-9.578460614403795,0.27087584601412,3,0.19000005722045898,0.6150002479553223,1.8550000190734863,2.390000104904175,-0.619999885559082,3,-0.18533331553141286,-1.5555582046534053,7.5999999046325675,-2.368421845158473,7.690000057220459,1.4999999999999971,7.880000114440918,-0.18533331553141286
1032,2005-03-11,7.320000171661378,7.539999961853027,7.230000019073486,7.539999961853027,927000.0,-0.02399997711181634,1.8181839856255133,1.6923045886366068,42.13483778158179,42.14881189466797,0.2230837111014372,0.3949518032332344,1.7727168938903963,2.7680976555038503,30.48032666452276,0.309999942779541,-0.18761406842915562,-0.34599986076354927,-0.9116630784350201,0.2196633569079216,-0.6288314695992847,-0.06316825192781383,0.6632000541687004,11.538477997333494,-15.417383127461214,0.28283160883573555,3,0.2999999523162833,0.5950000286102295,2.012499809265136,2.569999933242797,-0.37000036239624023,4,-0.18579236360943063,1.222224184518644,7.5,-1.5555582046534053,7.5999999046325675,-2.368421845158473,7.690000057220459,-0.18579236360943063
1033,2005-03-14,7.1500000953674325,7.489999771118164,7.050000190734862,7.289999961853027,773300.0,-0.023224053593889682,-1.5882352941176388,0.6363636363636349,44.11765200869081,42.29579940988459,0.36569857155759955,0.5465037781844853,1.863491268370054,2.8566348570194355,29.2730508104458,0.43999958038330167,-0.1857108832173786,-0.48649995326995743,-1.0957714169262571,0.12277151038634138,-0.7911356850981068,-0.18186422144180803,0.7880081180572498,10.416656318638646,-19.124869817938645,0.30463573182814957,3,0.3800001144409171,0.5949997901916477,2.082499980926513,2.7300000190734854,1.2099995613098136,0,-0.17482517249333873,1.8181839856255133,7.320000171661378,1.222224184518644,7.5,-1.5555582046534053,7.5999999046325675,-0.17482517249333873
1034,2005-03-15,6.920000076293945,7.269999980926514,6.809999942779541,7.25,585700.0,-0.032167834406394924,1.4864874617563593,2.357144560134347,35.519132375211896,41.07083884208312,0.5816130530782146,0.728810870585777,2.013183307373266,2.9918305341696154,29.33091153935543,0.46000003814697266,-0.18990135173170408,-0.6624999761581423,-1.3252177706648567,0.00021781834857215188,-0.993858873411499,-0.3311410789047855,0.9469674953155511,11.224503201377573,-19.808862972026322,0.33135889725335704,3,0.49000000953674316,0.7049996852874747,2.054999828338623,2.869999885559082,1.4200000762939435,1,-0.11849713332669998,-1.5882352941176388,7.1500000953674325,1.8181839856255133,7.320000171661378,1.222224184518644,7.5,-0.11849713332669998
1035,2005-03-16,6.679999828338622,6.869999885559082,6.46999979019165,6.860000133514403,1263500.0,-0.03468211637417451,3.000004768376094,0.5454555963355778,26.42485996922042,38.835402257338345,0.7867755969225794,0.8866826005092916,2.1745561663094355,3.213226750996692,29.62372758463327,0.4500002861022949,-0.19955309336849858,-0.8215002059936536,-1.5104591161382315,-0.1325412958490766,-1.1659796610659425,-0.47702075092136464,1.0812709803878784,17.073173568335136,-13.921651349794708,0.34447945507228867,3,0.560000181198121,0.7250001430511475,2.295000076293946,3.110000133514405,1.480000019073489,2,-0.041916128767450656,1.4864874617563593,6.920000076293945,-1.5882352941176388,7.1500000953674325,1.8181839856255133,7.320000171661378,-0.041916128767450656
1036,2005-03-17,6.699999809265138,6.8400001525878915,6.670000076293945,6.730000019073486,457100.0,0.0029940091976752292,-2.777793083717032,0.1666675496969391,26.80412193758106,36.800716733207906,0.7079743134957281,0.7798650796374318,2.079375778067642,3.1767855571324644,29.98197986826858,0.1700000762939462,-0.20259395561813864,-0.7210001945495597,-1.3880882016658171,-0.05391218743330306,-1.0545441981076884,-0.3874561909914309,0.9063184772371811,21.495325436851925,-7.6969677782262345,0.33354400355812835,3,0.5400002002716056,0.705000162124632,2.0575001239776602,3.0900001525878897,1.520000457763671,3,0.02238807457277847,3.000004768376094,6.679999828338622,1.4864874617563593,6.920000076293945,-1.5882352941176388,7.1500000953674325,0.02238807457277847
1037,2005-03-18,6.579999923706055,6.760000228881836,6.519999980926514,6.6599998474121085,653200.0,-0.01791043119033231,-1.4000047683761294,2.666645474052342,25.61575995972956,34.38897539622092,0.7588458558694251,0.8380848878720162,2.1215731766088552,3.287622771335421,30.09459026803185,0.24000024795532227,-0.22423353443363947,-0.77450008392334,-1.499031982423281,-0.04996818542339998,-1.13676603317331,-0.41223413467337,0.8899601432389836,10.78432701679916,-15.718691494842382,0.3622659492499702,3,0.6600000858306885,0.8250000476837149,2.1100001335144043,3.1600000858306885,1.6099996566772443,4,0.04559273468287439,-2.777793083717032,6.699999809265138,3.000004768376094,6.679999828338622,1.4864874617563593,6.920000076293945,0.04559273468287439
1038,2005-03-21,6.619999885559082,6.6500000953674325,6.5,6.5999999046325675,504100.0,0.006079021628696113,2.749983608804693,-0.2500000000000139,29.473679719539447,33.69930069677814,0.5825838246400714,0.7598597590267602,2.0077894745050777,3.243070512082369,29.749871623784628,0.15000009536743253,-0.25765414506283335,-0.6855001211166378,-1.4701818829266742,0.09918164069339941,-1.077841002021657,-0.29315924021161877,0.7299649481755495,18.75000745057882,-9.220028061411845,0.3923408809050186,3,0.5099999904632568,0.7850000858306876,2.012500286102295,3.0900001525878906,1.9099998474121094,0,0.04984893193516804,-1.4000047683761294,6.579999923706055,-2.777793083717032,6.699999809265138,3.000004768376094,6.679999828338622,0.04984893193516804
1039,2005-03-22,6.420000076293945,6.699999809265138,6.369999885559082,6.6599998474121085,416500.0,-0.030211452072894662,1.0625014901175345,-11.999999999999423,25.60387274668551,32.77343726022751,0.6520601020155734,0.9345276681128443,2.1288707517593473,3.426610828128906,29.291706420641162,0.3299999237060556,-0.2955717005905125,-0.8389999389648439,-1.7172255269977352,0.039225649068047375,-1.27811273298129,-0.39988714494839783,0.8243689522155284,10.000038146972656,-19.103696586152182,0.43911279401644576,3,0.6149997711181641,0.9349999427795401,2.2125000953674316,3.2899999618530273,2.010000228881836,1,0.3021806164063472,2.749983608804693,6.619999885559082,-1.4000047683761294,6.579999923706055,-2.777793083717032,6.699999809265138,0.3021806164063472
1040,2005-03-23,5.960000038146973,6.4000000953674325,5.8400001525878915,6.380000114440918,1294000.0,-0.07165109543308845,1.4347821579989333,1.7500019868233938,17.01244287846633,30.30070659741187,0.95543588634649,1.3461974362619458,2.5026575015015027,3.862359587673577,29.036739830984757,0.5799999237060538,-0.3847095937047875,-1.224499988555908,-2.2711483661316407,-0.17785161098017532,-1.7478241773437748,-0.7011757997680412,1.1619573103494458,11.999988555908114,-15.957783623931572,0.5233241887878664,3,0.7300000190734863,1.130000114440918,2.6725001335144043,3.75,2.4600000381469727,2,0.39932887570599473,1.0625014901175345,6.420000076293945,2.749983608804693,6.619999885559082,-1.4000047683761294,6.579999923706055,0.39932887570599473
1041,2005-03-24,6.309999942779541,6.4000000953674325,5.989999771118164,6.019999980926514,1211500.0,0.0587248158376501,-1.3428564421992302,-0.6904759742235503,27.737219544895453,28.700971237780056,0.4681094556485075,0.9437741104372499,2.075503771350082,3.483031554216131,28.883166752119838,0.4400000572204599,-0.43064117851065475,-0.8105000734329222,-1.9080471895703752,0.28704704270453085,-1.3592736315016483,-0.2617265153641961,0.6068442543715129,51.086929479936515,22.31113480668976,0.5487735580687264,3,0.35500001907348633,0.7800002098083496,2.250000238418579,3.4000000953674316,2.080000400543213,3,0.29318540751327626,1.4347821579989333,5.960000038146973,1.0625014901175345,6.420000076293945,2.749983608804693,6.619999885559082,0.29318540751327626
1042,2005-03-28,6.380000114440918,6.4000000953674325,6.300000190734862,6.320000171661378,609700.0,0.011093529682433267,1.0,0.20689638162762325,19.512195594722584,25.96703163622803,0.2802155621843223,0.8197155272871219,1.9266053085097177,3.3820561754792813,28.84008976932222,0.09999990463257014,-0.4698707890153617,-0.6794999122619627,-1.8002041955070247,0.4412043709830993,-1.2398520538844933,-0.11914777063943216,0.3645490355800298,62.79071830556392,39.78344413510291,0.5603521416225308,3,0.17499995231628418,0.679999828338623,2.1399998664855957,3.3299999237060547,1.9700002670288104,0,0.28840127266190985,-1.3428564421992302,6.309999942779541,1.4347821579989333,5.960000038146973,1.0625014901175345,6.420000076293945,0.28840127266190985
1043,2005-03-29,6.170000076293945,6.460000038146973,6.1599998474121085,6.3499999046325675,508000.0,-0.032915365890299086,-1.9999976158176018,-3.0000000000000298,19.35483932991309,24.170999075639273,0.3761385105807191,0.9691417140397842,2.0539624806829995,3.5563519734546034,29.442004922499187,0.30000019073486417,-0.5335626885830855,-0.8194999456405636,-1.9801255192653713,0.34112562798424406,-1.3998127324529674,-0.23918715882815977,0.4298212341377132,38.372099470488656,17.70527128433521,0.580312786812404,3,0.18499994277954102,0.755000114440918,2.3499999046325684,3.4099998474121094,2.1400003433227557,1,0.3273905152530696,1.0,6.380000114440918,-1.3428564421992302,6.309999942779541,1.4347821579989333,5.960000038146973,0.3273905152530696
1044,2005-03-30,6.360000133514403,6.4099998474121085,6.1599998474121085,6.25,654100.0,0.030794174209246128,1.380957354774419,-0.611112435660034,25.968995973128585,24.120347520517956,0.1099065569419837,0.7349118788216833,1.7760206529926998,3.3261208675405465,29.93853336863258,0.25,-0.5956292577781275,-0.5774998903274549,-1.7537719214693182,0.5987721408144084,-1.1656359058983865,0.01063612524347679,0.11824979166225269,83.87098014665037,61.641434478651846,0.5881360155709314,3,-0.019999980926511896,0.5650000572204599,2.1349999904632577,3.1500000953674325,1.990000247955325,2,0.34119489841231987,-1.9999976158176018,6.170000076293945,1.0,6.380000114440918,-1.3428564421992302,6.309999942779541,0.34119489841231987
1045,2005-03-31,6.239999771118164,6.4099998474121085,6.1500000953674325,6.4099998474121085,591600.0,-0.018867981112750343,2.0588192395292326,-1.5454533632150966,25.769229922774414,24.005359518872773,0.1798415016912598,0.8023249469629974,1.7939107633294764,3.4054226520049937,30.616818758888986,0.25999975204467596,-0.6604150093260799,-0.6380002498626709,-1.829666135722718,0.5536656359973762,-1.2338331927926944,-0.042167306932647364,-0.39999961853027255,53.19145914116604,28.975174077671443,0.5958329429300234,3,0.06000041961669922,0.6850004196166992,2.2200002670288086,3.125000238418579,2.190000534057617,3,0.3509616369208912,1.380957354774419,6.360000133514403,-1.9999976158176018,6.170000076293945,1.0,6.380000114440918,0.3509616369208912
1046,2005-04-01,5.889999866485597,6.260000228881836,5.75,6.260000228881836,1617400.0,-0.056089730363860224,1.7567552938538329,2.176471743203677,24.187724388856694,23.8466888998869,0.45020351615687204,1.0767930482646042,2.0324042898247816,3.7121158911915577,32.19985415517289,0.5100002288818359,-0.7028096888251874,-0.9050001382827748,-2.1303551712632443,0.32035489469769374,-1.517677654773009,-0.29232262179254054,0.5199999809265119,19.71828999488252,-5.8495994325333776,0.6126775164902344,4,0.33500003814697177,0.9900002479553214,2.565000295639037,3.3600001335144034,2.9100003242492667,4,0.42954164128325045,2.0588192395292326,6.239999771118164,1.380957354774419,6.360000133514403,-1.9999976158176018,6.170000076293945,0.42954164128325045
1047,2005-04-04,6.050000190734862,6.179999828338622,5.75,5.8400001525878915,1419900.0,0.02716474157489812,-1.2051253836090383,-0.5675671147642781,30.07247059116213,23.91322121895608,0.23145664077329808,0.8434751910216107,1.7672277498814415,3.513131749794149,33.86843875133878,0.42999982833862216,-0.704387920073609,-0.6709998130798347,-1.888190752018942,0.5461911258592727,-1.2795952825493888,-0.06240434361028058,0.3599996566772461,42.25354572062167,14.15902979296218,0.6085954694695538,4,0.17499971389770597,0.8299999237060556,2.4049999713897714,3.1999998092651376,2.499999999999999,0,0.3867768725315799,1.7567552938538329,5.889999866485597,2.0588192395292326,6.239999771118164,1.380957354774419,6.360000133514403,0.3867768725315799
1048,2005-04-05,6.010000228881836,6.070000171661378,5.860000133514403,6.0,652000.0,-0.006611563734210013,2.230766973553884,0.0476201288822489,32.295727280384995,24.65676061158936,0.19649173683804477,0.7759812713497816,1.708122440715469,3.505216600616146,36.356871135695634,0.21000003814697443,-0.7122857352496101,-0.6174997806549074,-1.743720746974236,0.5087211856644211,-1.1806102638145717,-0.05438929749524313,0.3867996215820302,39.39398318064913,8.786905754533642,0.5631104831596644,4,0.09499979019165039,0.869999885559082,2.419999837875366,3.239999771118164,2.5100002288818377,1,0.3893510920919301,-1.2051253836090383,6.050000190734862,1.7567552938538329,5.889999866485597,2.0588192395292326,6.239999771118164,0.3893510920919301
1049,2005-04-06,6.0,6.079999923706055,5.960000038146973,6.050000190734862,345700.0,-0.001663931530947127,1.181822910796494,-4.999904634751008,35.470093046391554,26.70761063024772,0.15717865276394338,0.6881616201704581,1.641036299869647,3.4691522053979593,39.124610657031155,0.11999988555908203,-0.7089926312671508,-0.5430000066757206,-1.5839327674965,0.4979327541450589,-1.0634663870861107,-0.022533626265330398,0.3838638534545886,37.87879663612987,5.3301029717042425,0.5204663804103897,4,0.10500001907348633,0.880000114440918,2.4075000286102295,3.25,2.5299997329711914,2,0.3850000699361169,2.230766973553884,6.010000228881836,-1.2051253836090383,6.050000190734862,1.7567552938538329,5.889999866485597,0.3850000699361169
1050,2005-04-07,6.199999809265138,6.320000171661378,6.0,6.070000171661378,969400.0,0.033333301544189675,-1.3703718093852066,-2.599982833927834,40.0793668814704,28.078960334311603,-0.00580776011701456,0.39832172168601865,1.3662966843842836,3.2264975205059345,41.37511250747341,0.32000017166137784,-0.7198217409098859,-0.2730001926422112,-1.1962918039186476,0.6502914186342252,-0.7346459982804294,0.18864561299600702,0.17118676712035885,78.9473111829992,43.14151898656605,0.46164580563821817,4,-0.09499979019165128,0.6800003051757804,2.127500295639037,3.0500001907348624,2.1500005722045907,3,0.34677429650750624,1.181822910796494,6.0,2.230766973553884,6.010000228881836,-1.2051253836090383,6.050000190734862,0.34677429650750624
1051,2005-04-08,6.110000133514403,6.239999771118164,6.0999999046325675,6.21999979019165,796900.0,-0.014516077180557474,-1.1538422037193108,-0.8461535640009018,40.56225414881796,30.41785572921109,0.059047988805711604,0.3993201011307388,1.4092734092272527,3.276558373080836,43.41455022655512,0.1399998664855966,-0.705891288088301,-0.29349987506866526,-1.0921375406669505,0.5051377905296199,-0.6928187078678079,0.10581895773047734,0.24876271134338346,63.157899139769036,23.187917383406734,0.39931883279914243,4,-0.005000114440917081,0.7699999809265146,2.0649998188018808,3.1399998664855966,2.089999675750735,4,0.37970542077990754,-1.3703718093852066,6.199999809265138,1.181822910796494,6.0,2.230766973553884,6.010000228881836,0.37970542077990754
1052,2005-04-11,5.960000038146973,6.260000228881836,5.769999980926514,6.199999809265138,1382400.0,-0.024549933238897093,1.7222189844445386,2.1818229107964844,37.30769710427839,32.412617704140565,0.1600351638774269,0.4661057778972886,1.4982547434076086,3.3845435747328274,45.40595523436597,0.49000024795532227,-0.6237651767752652,-0.375499963760376,-1.0704281661903465,0.3194282386695946,-0.7229640649753613,-0.0280358625453907,0.38658754981365817,34.54545296913385,-7.773750261641837,0.3474641012149853,4,0.11999988555908203,0.9200000762939453,2.132499933242798,3.2899999618530273,2.340000152587889,0,0.4765100896661867,-1.1538422037193108,6.110000133514403,-1.3703718093852066,6.199999809265138,1.181822910796494,6.0,0.4765100896661867
1053,2005-04-12,5.9000000953674325,5.989999771118164,5.75,5.989999771118164,789000.0,-0.010067104428776896,4.333347461892626,0.37499900658830126,39.43089690918483,33.90838447481348,0.19859197454213984,0.45076842028046205,1.4981820635683007,3.405425635681925,47.17674402994152,0.23999977111816406,-0.5902513756280605,-0.3729999065399161,-0.9785913090686478,0.23259149598881557,-0.6757956078042815,-0.07020420527555071,0.4346557408339855,26.315798279538704,-19.2616002747125,0.3027957012643658,4,0.17999982833862216,0.9800000190734854,1.9999999999999991,3.3499999046325675,2.2899994850158665,1,0.44915255127676335,1.7222189844445386,5.960000038146973,-1.1538422037193108,6.110000133514403,-1.3703718093852066,6.199999809265138,0.44915255127676335
1054,2005-04-13,6.0999999046325675,6.179999828338622,5.960000038146973,6.0,2419300.0,0.03389827220887187,-1.4444444444444346,-1.111114054560965,53.18181473361604,36.95422723157366,-0.04712287273949922,0.19624817213383494,1.2424188840046115,3.1667544509743992,48.32875343235008,0.27999973297118963,-0.5399250698164559,-0.13200008869171231,-0.6591012815537942,0.3951011041703696,-0.39555068512275326,0.13155050773932864,0.2229628148448226,61.40347354851205,11.100451883111873,0.26355059643104073,4,-0.064999818801879,0.7800002098083505,1.807500123977662,3.1500000953674325,1.9800000190734872,2,0.39672140835498504,4.333347461892626,5.9000000953674325,1.7222189844445386,5.960000038146973,-1.1538422037193108,6.110000133514403,0.39672140835498504
1055,2005-04-14,6.4000000953674325,6.4099998474121085,6.03000020980835,6.179999828338622,2545900.0,0.049180359905749205,2.1666666666666825,2.200004768376167,52.09302624732807,40.05481632695937,-0.35988609321621556,-0.13260307487016387,0.8889916315012565,2.8248042993092772,48.69143856323145,0.3799996376037589,-0.46366795753738366,0.18200008869171214,-0.30861061780086096,0.6726107951842852,-0.06330526455457441,0.4273054419379987,-0.6500000953674325,98.48488570355198,46.28658384305562,0.24530535324628658,4,-0.32000017166137784,0.36999988555908114,1.502500057220458,2.8499999046325675,1.5399999618530265,3,0.3328124384162954,-1.4444444444444346,6.0999999046325675,4.333347461892626,5.9000000953674325,1.7222189844445386,5.960000038146973,0.3328124384162954
1056,2005-04-15,6.8499999046325675,7.119999885559082,6.3499999046325675,6.440000057220459,3104500.0,0.07031246914993994,-1.6101687518184415,1.8636334080377117,59.28853263271574,43.30104544268755,-0.7368799771787691,-0.6016352151414459,0.3884027316769876,2.338079138547788,48.302215192738906,0.7699999809265146,-0.4053255934241484,0.6244998931884753,0.09948467131688865,1.149515115060062,0.36199228225268154,0.8870075041242691,-1.086799907684325,80.29197054886392,28.217669031587675,0.2625076109357934,4,-0.41499996185302646,-0.12499999999999911,1.0525002479553232,2.4000000953674325,0.49000024795532404,4,0.21897817484971482,2.1666666666666825,6.4000000953674325,-1.4444444444444346,6.0999999046325675,4.333347461892626,5.9000000953674325,0.21897817484971482
1057,2005-04-18,6.880000114440918,7.0,6.699999809265138,6.9000000953674325,1512700.0,0.00437959273372579,1.7272770621601097,-0.04878045943859027,65.10638133817939,46.94667367133137,-0.7115950653445351,-0.6408652825989005,0.331297439735156,2.273230915138903,47.6679792002129,0.3000001907348624,-0.3329603772046834,0.6395000934600832,0.057761345532402864,1.2212388413877635,0.348630719496243,0.9303694674239233,-1.062528121948242,82.48176706816128,27.489726316868143,0.29086937396384005,4,-0.44500017166137695,-0.2350001335144043,1.0225000381469727,2.369999885559082,0.4099998474121094,0,0.19186041756795613,-1.6101687518184415,6.8499999046325675,2.1666666666666825,6.4000000953674325,-1.4444444444444346,6.0999999046325675,0.19186041756795613
1058,2005-04-19,6.949999809265138,7.059999942779541,6.610000133514403,6.880000114440918,1635300.0,0.010174374078467219,2.10344736868068,-3.499988079059565,63.228692168259855,50.03096246265008,-0.7087679779402167,-0.721886071730629,0.23315770165628003,2.1709912089670835,47.04682852244635,0.4499998092651376,-0.21604416511264724,0.6929997920990001,0.050403140942154145,1.335596443255846,0.3717014665205767,1.0142981176774235,-1.0804267010498059,85.3448190813814,32.60102666259097,0.3212983255784232,4,-0.5149998664855966,-0.3299999237060556,0.8175003528594962,2.2450001239776602,0.24000024795532138,1,0.19424466453510125,1.7272770621601097,6.880000114440918,-1.6101687518184415,6.8499999046325675,2.1666666666666825,6.4000000953674325,0.19424466453510125
1059,2005-04-20,8.359999656677246,8.84000015258789,7.360000133514403,7.4000000953674325,10518700.0,0.202877681454382,-1.8461552921844027,13.714339237057034,80.11363898057623,54.47921491810627,-1.9543137412017222,-2.0860466844186734,-1.1885332965189637,0.7386988547328439,46.93798738309702,1.890000343322753,-0.08760065822707208,2.005999660491943,0.8663526041133114,3.1456467168705746,1.4361761323026272,2.575823188681259,-2.4404094773681644,82.91813147028583,28.982155864477164,0.5698235281893158,4,-1.0649995803833008,-1.0649995803833008,-0.7224996089935312,0.7250003814697266,-1.119999885559082,2,-0.02033493819083665,2.10344736868068,6.949999809265138,1.7272770621601097,6.880000114440918,-1.6101687518184415,6.8499999046325675,-0.02033493819083665
1060,2005-04-21,8.340000152587889,8.479999542236326,7.889999866485597,8.439999580383299,2453400.0,-0.0023922852763975655,5.555575571014525,-0.10416611822089998,88.40126919438262,59.79466103428013,-1.786725146092091,-1.980123309053031,-1.1729612916950494,0.7351052023038491,46.13621336347633,0.5899996757507298,0.0436042509288086,1.86700015068054,0.43981898788413787,3.294181313476942,1.1534095692823385,2.5805907320787416,-2.2451853748820785,79.91968071446662,20.760835852858065,0.7135905813982013,4,-1.0450000762939435,-1.0450000762939435,-0.8225002288818342,0.5649998188018817,-1.1600003242492667,3,-0.031175086825526832,-1.8461552921844027,8.359999656677246,2.10344736868068,6.949999809265138,1.7272770621601097,6.880000114440918,-0.031175086825526832
1061,2005-04-22,8.159999847412111,8.449999809265138,7.960000038146973,8.260000228881836,1181800.0,-0.02158277000989306,1.0416676600783525,1.0000095367977162,82.86604763975944,64.8566999826669,-1.4364050114884286,-1.7438262089727221,-0.9947356992617182,0.8857553382044792,45.29111047955752,0.48999977111816584,0.16952875167484383,1.5944998502731345,-0.016207305079486645,3.2052070056257556,0.7891462725968239,2.399853427949445,-1.900473947213376,69.50671303319972,7.870337137786919,0.8053535776763106,4,-0.8649997711181658,-0.8649997711181658,-0.8374998569488543,0.575000047683714,-0.8899998664855975,4,-0.026960759106070764,5.555575571014525,8.340000152587889,-1.8461552921844027,8.359999656677246,2.10344736868068,6.949999809265138,-0.026960759106070764
1062,2005-04-25,8.220000267028809,8.350000381469728,8.130000114440918,8.159999847412111,700200.0,0.007352992737582831,-2.6666746139602453,-0.6000019073413497,84.21053175470198,69.83221496550215,-1.276330855599693,-1.7485601112406357,-1.059718759077521,0.7966153552521185,44.40033718567382,0.22000026702881037,0.28281552431111034,1.5625002622604374,-0.2060539629072622,3.331054487428137,0.6782231496765876,2.446777374844287,-1.8056459116867245,72.19731478672016,7.4273876336384745,0.88427711258385,4,-0.820000171661377,-0.9250001907348633,-0.8975002765655518,0.4499995708465576,-0.9700002670288086,0,-0.10705597151507162,1.0416676600783525,8.159999847412111,5.555575571014525,8.340000152587889,-1.8461552921844027,8.359999656677246,-0.10705597151507162
1063,2005-04-26,8.189999580383299,8.470000267028809,8.060000419616701,8.090000152587889,1085300.0,-0.0036497184514513448,-4.125033527844708,1.6666454740523422,83.69230123666615,73.2222690213966,-0.9916113944791318,-1.643742321577446,-1.0364415700924177,0.7783246302070363,43.34610253867277,0.4099998474121076,0.4127138584711538,1.4314996004104596,-0.44712549000592183,3.310124690826841,0.4921870552022689,2.3708121456186504,-1.6301064772064668,56.08104298461385,-11.59098807874495,0.9393125452081906,4,-0.7549993991851789,-0.8949995040893537,-0.8674995899200422,0.44500041007995783,-0.5399994850158665,1,-0.10989006894285469,-2.6666746139602453,8.220000267028809,1.0416676600783525,8.159999847412111,5.555575571014525,8.340000152587889,-0.10989006894285469
1064,2005-04-27,8.529999732971191,8.770000457763674,8.039999961853027,8.109999656677246,1572100.0,0.04151406227202514,-1.6071471146215506,4.200024795674109,84.36577710523584,76.8081302278308,-1.0623882195472252,-1.9108039398706227,-1.3877348796833946,0.3918392213360562,42.37170897918916,0.7300004959106463,0.5894867840894893,1.662999773025513,-0.3635512212184402,3.6895507672694663,0.6497242759035364,2.6762752701474897,-1.833300206829696,72.72720868926747,6.213683760394744,1.0132754971219766,4,-0.9349997043609619,-1.234999656677246,-1.2624998092651367,0.10500025749206543,-0.9599995613098136,2,-0.157092581207383,-4.125033527844708,8.189999580383299,-2.6666746139602453,8.220000267028809,1.0416676600783525,8.159999847412111,-0.157092581207383
1065,2005-04-28,8.430000305175781,8.739999771118164,8.390000343322754,8.439999580383299,884900.0,-0.011723262711120674,-6.777834292314377,-0.023807793788398184,84.11764862628131,79.56692089378252,-0.7198509145668179,-1.7268598185155755,-1.3100948338908989,0.4484514358736167,41.3315960940492,0.34999942779541016,0.7785288887014907,1.4535003185272215,-0.6649824132871274,3.5719830503415704,0.3942589526200475,2.5127416844343955,-1.6047027414475021,58.02469426512356,-8.545095745940486,1.0592413659071744,4,-0.7050001621246338,-1.135000228881836,-1.2350003719329834,0.1549997329711914,-0.9400005340576172,3,-0.14116257306977686,-1.6071471146215506,8.529999732971191,-4.125033527844708,8.189999580383299,-2.6666746139602453,8.220000267028809,-0.14116257306977686
1066,2005-04-29,8.420000076293945,8.670000076293945,8.25,8.409999847412111,593100.0,-0.0011862667283293327,-1.5454555963355778,-1.0000953743443013,87.73005928577406,82.0806628879597,-0.5182224383929661,-1.599612934268535,-1.3233535791554019,0.4139271397564599,39.6111133267515,0.4200000762939453,0.9303094900556328,1.317000079154968,-0.8302634473554669,3.464263605665402,0.24336831589975105,2.390631842410185,-1.4738203572340893,52.054774835033925,-17.798941148293665,1.073631763255217,4,-0.6949999332427979,-1.125,-1.5299999713897705,-0.09999990463256836,-1.1399998664855957,4,-0.14726843666503953,-6.777834292314377,8.430000305175781,-1.6071471146215506,8.529999732971191,-4.125033527844708,8.189999580383299,-0.14726843666503953
1067,2005-05-02,8.390000343322754,8.560000419616701,8.260000228881836,8.420000076293945,828600.0,-0.0035629136222521396,-1.0689671048088334,-2.9999046347516294,88.54489525157294,84.89357434166116,-0.2810603689867488,-1.4601820163954518,-1.304545782624098,0.4061207679946701,37.797653532851264,0.30000019073486506,1.0792397767815096,1.1700003385543827,-0.9906428094298914,3.3306434865386567,0.08967876456224566,2.2503219125465197,-1.3301913982512161,47.945225164965834,-26.28322846856331,1.080321573992137,5,-0.29000020027160645,-1.0950002670288086,-1.512500286102295,-0.07000017166137695,-1.2800002098083505,0,-0.13349229041302735,-1.5454555963355778,8.420000076293945,-6.777834292314377,8.430000305175781,-1.6071471146215506,8.529999732971191,-0.13349229041302735
1068,2005-05-03,8.350000381469728,8.560000419616701,8.270000457763674,8.5,775300.0,-0.0047675757111094175,1.1481442235691095,5.000031789426777,86.64495685711216,85.61927632794293,-0.024122691098977356,-1.3026754247879815,-1.266439560051051,0.40674017662227335,35.886192118298375,0.28999996185302734,1.184561509805249,1.0130003690719622,-1.1250666733222356,3.15106741146616,-0.05603315212513671,2.082033890269061,-1.1833799639472096,42.465782058132426,-32.00584764984793,1.0690335211970987,5,-0.020000219345092773,-1.055000305175783,-1.5425003767013568,-0.030000209808351386,-0.810000419616701,1,-0.13173656661272048,-1.0689671048088334,8.390000343322754,-1.5454555963355778,8.420000076293945,-6.777834292314377,8.430000305175781,-0.13173656661272048
1069,2005-05-04,8.310000419616701,8.359999656677246,8.199999809265138,8.260000228881836,1005600.0,-0.004790414374326812,1.1333502876942891,-0.3333354526149974,83.98577158617258,85.12866548258626,0.0089837575460745,-1.1391474080608877,-1.2207777050563386,0.41662683387685995,33.83990887318457,0.1599998474121076,1.2844867680408543,0.8575003862381001,-1.225320392457208,2.9403211649334082,-0.1839100031095544,1.8989107755857537,-1.04297721799026,20.3704848374604,-48.954243625000615,1.0414103893476538,5,0.05499982833862127,-1.0150003433227557,-1.6700003147125262,0.009999752044675958,-0.8500003814697283,2,-0.07942241768017999,1.1481442235691095,8.350000381469728,-1.0689671048088334,8.390000343322754,-1.5454555963355778,8.420000076293945,-0.07942241768017999
1070,2005-05-05,8.350000381469728,8.390000343322754,8.090000152587889,8.260000228881836,705900.0,0.004813472904117155,2.529412424687833,1.799996185317258,81.25000869234376,84.94910559954008,-0.032909253866879595,-1.0643877349659707,-1.2577580237802524,0.3445243777894902,32.666641695027074,0.30000019073486506,1.400885827023485,0.7900003194808978,-1.2419446301556416,2.8219452691174363,-0.22597215533737192,1.8059727942991675,-0.9885985627856009,44.8276315659668,-22.155171931620572,1.0159724748182692,5,0.05499982833862127,-1.055000305175783,-1.7175002098083514,-0.030000209808351386,-0.6900005340576199,3,-0.09341319451186159,1.1333502876942891,8.310000419616701,1.1481442235691095,8.350000381469728,-1.0689671048088334,8.390000343322754,-0.09341319451186159
1071,2005-05-06,8.430000305175781,8.579999923706055,8.329999923706055,8.329999923706055,730000.0,0.009580828748653403,-3.999980926586431,1.1111134658584954,81.63265941640582,84.6626753397294,-0.07887662249666505,-1.0136370547979237,-1.3382597597761192,0.23064518862140737,31.54885665670941,0.25,1.324317483381737,0.7540002346038817,-1.192499020492054,2.7004994896998165,-0.21924939294408574,1.727249862151849,-0.9798825864574283,69.38781865387845,4.185194277873862,0.9732496275479674,5,-0.02500009536743164,-1.135000228881836,-1.817500114440918,-0.1100001335144043,-0.9700002670288086,4,-0.11150658363327504,2.529412424687833,8.350000381469728,1.1333502876942891,8.310000419616701,1.1481442235691095,8.350000381469728,-0.11150658363327504
1072,2005-05-09,8.800000190734863,8.899999618530273,8.439999580383299,8.449999809265138,1478300.0,0.043890850790587965,-1.4864810528540429,3.499990463293198,83.63637057217689,84.65646082145281,-0.4000175349134434,-1.2226478843107618,-1.70479474412803,-0.17270375078924616,30.03920166098596,0.4699993133544922,1.2349729329582306,0.9820001125335693,-0.8483016761244144,2.812301901191554,0.06684921820457745,1.8971510068625612,-1.2664895259843378,87.65438349035614,23.9669031259116,0.9151508943289923,5,-0.3300004005432129,-1.4750003814697266,-2.24750018119812,-0.5250000953674316,-1.510000228881836,0,-0.17272726681606843,-3.999980926586431,8.430000305175781,2.529412424687833,8.350000381469728,1.1333502876942891,8.310000419616701,-0.17272726681606843
1073,2005-05-10,8.550000190734862,8.819999694824219,8.5,8.819999694824219,681400.0,-0.02840909029334071,1.370372463486569,-0.7714263137530676,55.97485898816959,81.50191436400101,-0.1045787406086891,-0.8052213172403118,-1.453196296981643,0.0474240492340563,28.419194028378502,0.31999969482421875,1.172564290867241,0.5995001077651958,-1.0174168567895236,2.2164170723199152,-0.20895837451216437,1.407958590042556,-0.9071704096819566,56.790165609774924,-4.2803318157527315,0.8084584822773597,5,-0.055000305175779474,-1.2250003814697248,-1.9975001811981183,-0.27500009536742986,-1.0500001907348615,1,-0.16842105556686449,-1.4864810528540429,8.800000190734863,-3.999980926586431,8.430000305175781,2.529412424687833,8.350000381469728,-0.16842105556686449
1074,2005-05-11,8.520000457763674,8.579999923706055,8.189999580383299,8.550000190734862,938100.0,-0.0035087406201109728,7.666751438471604,0.11111032619252272,55.62500819563684,78.33606542726274,-0.08509524197412865,-0.6162192587617472,-1.4164333108183609,0.04835123745030501,27.20517845852847,0.3900003433227557,1.0977116216664555,0.44850034713745224,-0.9299546893944015,1.826955383669306,-0.24072717112847464,1.1377278654033791,-0.7765970897125793,53.086492430646956,-5.368391830062535,0.6892275182659271,5,-0.02500057220459162,-1.195000648498537,-2.0275003910064715,-0.2950005531311053,-0.9600005149841326,2,-0.11502352620387968,1.370372463486569,8.550000190734862,-1.4864810528540429,8.800000190734863,-3.999980926586431,8.430000305175781,-0.11502352620387968
1075,2005-05-12,8.529999732971191,8.75,8.430000305175781,8.550000190734862,623200.0,0.001173623787591005,-1.9090972143953253,0.6666878596179109,62.93706480253262,75.58128826245813,-0.08875097864623172,-0.48323831456431066,-1.4203808257769728,0.010160123334244986,26.95832502148889,0.31999969482421875,1.0253762465149174,0.3519996404647827,-0.7918738846231239,1.4958731655526893,-0.2199371220791697,0.923936403008736,-0.6940686648817627,47.887342862016894,-8.790774347264502,0.5719367625439533,5,-0.034999847412109375,-1.2049999237060547,-2.0374996662139893,-0.34999990463256836,-1.0799999237060538,3,-0.1254395930035409,7.666751438471604,8.520000457763674,1.370372463486569,8.550000190734862,-1.4864810528540429,8.800000190734863,-0.1254395930035409
1076,2005-05-13,8.350000381469728,8.729999542236326,8.279999732971191,8.550000190734862,595100.0,-0.02110191760097102,-1.6470490888232434,9.999761586878453,54.19355672307305,71.76447287040259,0.08970850960396959,-0.19510388511271337,-1.240165110245643,0.16047506422080993,28.747082635161043,0.44999980926513494,0.9114013474036735,0.09700026512146209,-0.8620146983226178,1.056015228565541,-0.38250721660057785,0.576507746843502,-0.42894382934503206,22.53532288589936,-30.85040915514719,0.4795074817220396,5,0.1449995040893537,-1.0250005722045916,-1.8575003147125262,-0.33000040054321467,-0.9800004959106463,4,-0.08263479072274837,-1.9090972143953253,8.529999732971191,7.666751438471604,8.520000457763674,1.370372463486569,8.550000190734862,-0.08263479072274837
1077,2005-05-16,8.199999809265138,8.529999732971191,8.029999732971191,8.470000267028809,1387300.0,-0.017964139563091508,1.5641065769396298,1.3500035762821123,50.299408378637786,67.72607859501655,0.2345931663341716,0.06203897756703469,-1.091041975000941,0.27738221149833464,30.38047146956528,0.5,0.7966894584680873,-0.11900029182433869,-0.8296976725512373,0.5916970889025599,-0.474348982187788,0.2363483985391106,-0.20062781182799583,21.518998038328277,-30.22349721128142,0.3553486903634494,5,0.2649998664855939,-0.8750000000000018,-1.7074997425079363,-0.45499992370605646,-0.9499998092651385,0,-0.09024387662570965,-1.6470490888232434,8.350000381469728,-1.9090972143953253,8.529999732971191,7.666751438471604,8.520000457763674,-0.09024387662570965
1078,2005-05-17,8.300000190734862,8.350000381469728,8.119999885559082,8.119999885559082,418800.0,0.012195168755581243,-1.5555567329292783,-0.6666666666666645,41.95804895355788,63.05633163583713,0.14165044124518644,0.07205735018608728,-1.2020591404204914,0.14150017989815744,31.880796621459595,0.2300004959106463,0.6712871973911039,-0.08649992942810236,-0.3888609159108132,0.21586105705460845,-0.23768042266945777,0.06468056381325304,-0.2700004577636701,37.50004967051864,-11.109331287673378,0.1511804932413554,5,0.16499948501587092,-0.9750003814697248,-1.8200001716613752,-0.5550003051757795,-1.3700003623962393,1,-0.1216867717677017,1.5641065769396298,8.199999809265138,-1.6470490888232434,8.350000381469728,-1.9090972143953253,8.529999732971191,-0.1216867717677017
1079,2005-05-18,8.189999580383299,8.399999618530272,8.060000419616701,8.350000381469728,616900.0,-0.01325308527996838,1.6153857439964285,-0.8888918323231753,41.66663907191554,58.65817945578955,0.26020183234422767,0.17778404842570517,-1.0984554660879287,0.21222013289253638,31.277780164787078,0.33999919891357067,0.5381679361683638,-0.18800053596496724,-0.5028005478251405,0.12679947589520602,-0.345400541895053,-0.0306005300348815,0.7100000381469744,22.222192787840413,-24.155384734047075,0.1574000059300866,5,0.2750000953674334,-0.759999752044676,-1.7099995613098127,-0.814999580383299,-1.1199994087219212,2,-0.08424903733035438,-1.5555567329292783,8.300000190734862,1.5641065769396298,8.199999809265138,-1.6470490888232434,8.350000381469728,-0.08424903733035438
1080,2005-05-19,8.079999923706055,8.199999809265138,7.5999999046325675,8.189999580383299,1389300.0,-0.013430972199402258,8.230759637603867,0.6874944120925034,38.96102689734857,53.916886953672076,0.36640568678107854,0.28175198401027757,-0.9933614241960393,0.2815813695274123,30.341856863510376,0.599999904632571,0.4147815516688462,-0.28500018119811976,-0.6267297101617544,0.05672934776551486,-0.4558649456799362,-0.11413541671630334,0.8031997108459468,42.47789141697071,-3.0501319129613904,0.17086476448181706,5,0.1699998378753662,-0.6150000095367432,-1.6224998235702515,-0.7049999237060547,-1.119999885559082,3,-0.06435643389065837,1.6153857439964285,8.189999580383299,-1.5555567329292783,8.300000190734862,1.5641065769396298,8.199999809265138,-0.06435643389065837
1081,2005-05-20,7.940000057220459,8.289999961853027,7.670000076293945,8.079999923706055,866700.0,-0.017326716312811796,1.2142855318224974,1.2727300312979752,36.36362060041621,48.664359179032004,0.4800744352314723,0.42628056949864757,-0.8567713372905601,0.37588404227138916,29.310783100290987,0.619999885559082,0.3070530085101897,-0.41400005817413366,-0.7953772099922425,-0.03262290635602483,-0.6046886340831872,-0.22331148226508013,0.8918715881347659,36.559162940414375,-8.305236863843305,0.19068857590905422,5,0.26999974250793457,-0.3150002956390381,-1.5150001049041748,-0.619999885559082,-0.5399999618530265,4,-0.061712877131496535,8.230759637603867,8.079999923706055,1.6153857439964285,8.189999580383299,-1.5555567329292783,8.300000190734862,-0.061712877131496535
1082,2005-05-23,7.3400001525878915,7.5,6.960000038146973,7.4000000953674325,1786100.0,-0.0755667380741315,3.15384982182782,0.42857142857142855,27.149306622386092,45.46152002727828,0.9512254186979261,1.0086887667780777,-0.2614207455560331,0.9295869578918206,28.708473367186464,0.9800000190734863,0.20165486362732565,-0.9699999570846556,-1.5615902281340448,-0.37840968603526637,-1.265795092609351,-0.6742048215599601,1.442596623138427,26.388904525914548,-18.003167126121625,0.2957951355246946,5,0.5149998664855948,0.41499972343444735,-0.7600002288818368,-0.01999998092651456,-0.019999980926513672,0,0.004087156995577601,1.2142855318224974,7.940000057220459,8.230759637603867,8.079999923706055,1.6153857439964285,8.189999580383299,0.004087156995577601
1083,2005-05-24,7.289999961853027,7.489999771118164,7.199999809265138,7.239999771118164,1165500.0,-0.006812014944881928,-3.4615339471078492,-0.8333373069801079,27.027009611493412,42.28396462904013,0.8981485412437937,1.0411883867238494,-0.21126628401791692,0.9326890546825872,27.908239323803375,0.28999996185302646,0.07872020936265933,-0.9750001668930057,-1.721627769503682,-0.22837256428232955,-1.3483139681983438,-0.6016863655876676,1.38324100961853,22.916668046404247,-23.501325853921678,0.37331380130533787,5,0.565000057220459,0.4649999141693115,-0.75,0.03000020980834961,0.07999992370605469,1,-0.005486963245862619,3.15384982182782,7.3400001525878915,1.2142855318224974,7.940000057220459,8.230759637603867,8.079999923706055,-0.005486963245862619
1084,2005-05-25,7.190000057220459,7.289999961853027,7.1500000953674325,7.260000228881836,622600.0,-0.013717408114656493,1.1538501039874565,-1.399998092658643,24.561388098516915,38.020000550816164,0.8824463817010493,1.091619497369777,-0.10485621301339076,0.9863299730548505,26.705480359071487,0.13999986648559481,-0.10377246185097633,-1.0080000877380364,-1.8838180329689873,-0.13218214250708638,-1.445909060353511,-0.5700911151225609,1.3804464582516225,17.293235508810373,-28.11450467369738,0.4379089726154752,5,0.6549997329711905,0.7399997711181641,-0.6625001430511475,-0.014999866485594815,0.25,2,-0.03616136673333337,-3.4615339471078492,7.289999961853027,3.15384982182782,7.3400001525878915,1.2142855318224974,7.940000057220459,-0.03616136673333337
1085,2005-05-26,7.239999771118164,7.420000076293945,7.110000133514403,7.210000038146973,690500.0,0.006954063073684402,-1.6956570414475844,-0.4285665628980729,23.555532478981945,34.61577563480604,0.7042791849871755,0.9991223572172032,-0.13999548669344186,0.8928251247664214,25.314176438030035,0.3099999427795419,-0.17440893623976272,-0.8985003471374515,-1.8649541662242228,0.06795347194931978,-1.381727256680838,-0.4152734375940659,1.2338199557144112,21.05261270925265,-20.44102689370267,0.4832269095433859,5,0.505000114440918,0.690000057220459,0.05500030517578125,0.05500030517578125,0.5500001907348633,3,-0.02348060840208166,1.1538501039874565,7.190000057220459,-3.4615339471078492,7.289999961853027,3.15384982182782,7.3400001525878915,-0.02348060840208166
1086,2005-05-27,7.179999828338622,7.380000114440918,7.119999885559082,7.329999923706055,440800.0,-0.008287285176291515,1.0799978637736058,-5.000047684140284,8.247394046857139,29.943329597941524,0.6491234249989661,1.0134200069430657,-0.06617067599501869,0.9109244451429719,24.26174854102318,0.26000022888183594,-0.2518269277028491,-0.8965002775192277,-1.9427222751628888,0.1497217201244334,-1.419611276341059,-0.37338927869739713,1.2029907171728178,40.74070476536944,4.875987732176171,0.5231109988218308,5,0.5,0.7500000000000009,0.11500024795532315,0.11500024795532315,0.5399999618530282,4,-0.03064064003502287,-1.6956570414475844,7.239999771118164,1.1538501039874565,7.190000057220459,-3.4615339471078492,7.289999961853027,-0.03064064003502287
1087,2005-05-31,7.269999980926514,7.4000000953674325,7.139999866485597,7.139999866485597,348100.0,0.012534840492985921,-3.0000000000000546,-0.8666668785941467,14.044922901024748,26.841871147660058,0.46190371046839207,0.8803458189145061,-0.13714656535708336,0.7792813083963388,23.13226794105654,0.26000022888183594,-0.3486964724262913,-0.7505001068115238,-1.8448585813925202,0.34385836776947265,-1.297679344102022,-0.20332086952102557,1.0276111341430578,42.105263157894875,8.520342227966779,0.5471792372904983,5,0.4099998474121085,0.6599998474121094,0.02500009536743164,0.02500009536743164,0.5100002288818359,1,0.01788172142805844,1.0799978637736058,7.179999828338622,-1.6956570414475844,7.239999771118164,1.1538501039874565,7.190000057220459,0.01788172142805844
1088,2005-06-01,7.25,7.4000000953674325,7.210000038146973,7.300000190734862,475700.0,-0.0027510290204931787,-1.9230752301654392,-0.38461651322304535,14.124270802632807,23.781608006628645,0.3545864232558653,0.85768511155581,-0.09925199924865069,0.7596539798099577,21.941748805984364,0.19000005722045987,-0.4266714347072096,-0.715500068664551,-1.8499646663713563,0.41896452904225345,-1.2827323675179532,-0.14826776981114875,0.9673544504542164,45.16125558937868,13.463044162786538,0.5672322988534022,6,0.375,0.679999828338623,0.09750008583068848,0.04500007629394531,0.8900003433227539,2,0.00965519609122456,-3.0000000000000546,7.269999980926514,1.0799978637736058,7.179999828338622,-1.6956570414475844,7.239999771118164,0.00965519609122456
1089,2005-06-02,7.6500000953674325,7.739999771118164,7.170000076293945,7.170000076293945,685900.0,0.05517242694723201,-1.3749986340602782,-9.599963760514408,29.62964107633607,22.744787359849475,-0.1453534669082277,0.42762897881936635,-0.46989294772546764,0.32131156635790514,20.57610920389892,0.5699996948242188,-0.48335479917817814,-0.2824999570846547,-1.413161324448363,0.8481614102790536,-0.8478306407665093,0.2828307265971999,0.4919130903483486,85.71432896484664,53.74799051288099,0.5653306836818544,6,-0.02500009536743253,0.2799997329711905,-0.2849999666213998,-0.3550000190734872,0.6900000572204563,3,-0.036601334159186316,-1.9230752301654392,7.25,-3.0000000000000546,7.269999980926514,1.0799978637736058,7.179999828338622,-0.036601334159186316
1090,2005-06-03,7.570000171661378,7.75,7.550000190734862,7.619999885559082,312300.0,-0.010457506236437819,-3.4444562182437872,-0.10416606648102927,31.067964311300415,22.156381105503282,-0.16238098249659227,0.47031010843570353,-0.34602871628740406,0.3619550423978479,19.484663356216306,0.1999998092651376,-0.5410519182392743,-0.32349987030029226,-1.4473144718680304,0.800314731267445,-0.8854071710841618,0.23840743048357638,0.5009982252002745,71.4286038664676,36.68843984340698,0.5619073007838687,6,-0.2150001525878915,0.3599996566772452,-0.12500011920929044,-0.27500009536743253,0.6299996376037607,4,-0.017173066247419655,-1.3749986340602782,7.6500000953674325,-1.9230752301654392,7.25,-3.0000000000000546,7.269999980926514,-0.017173066247419655
1091,2005-06-06,7.489999771118164,7.579999923706055,7.389999866485597,7.53000020980835,504400.0,-0.010568084376364806,1.7142891202686512,0.8000133515168419,32.160809558976055,22.71321476512439,-0.17089768181798703,0.5020158604888385,-0.23347250196278324,0.4050873442594831,18.138841481361005,0.1900000572204581,-0.5988292611914279,-0.35650024414062464,-1.464353204624441,0.7513527163431917,-0.9104267243825319,0.19742623610128351,0.5143387242206074,57.37702098786561,20.098447821665196,0.5539264802419082,6,-0.059999704360961914,0.440000057220459,0.020000338554382324,-0.19499969482421875,0.5799999237060547,0,0.04005343122862026,-3.4444562182437872,7.570000171661378,-1.3749986340602782,7.6500000953674325,-1.9230752301654392,7.25,0.04005343122862026
1092,2005-06-07,7.28000020980835,7.570000171661378,7.0999999046325675,7.380000114440918,417800.0,-0.02803732546422555,-1.0434771341289593,2.4999701980044584,25.71428506552772,22.56735648223931,0.0331856712511005,0.6243108734724618,0.005057230223085796,0.5761443672658597,16.441782080394912,0.47000026702881037,-0.6542058919376252,-0.49049980640411395,-1.5293347624047744,0.5483351495965465,-1.0099172844044446,0.028917671596215833,0.6616779780989139,27.69235057943052,-9.163367614486607,0.51941747800033,6,0.14499974250793457,0.6499996185302734,0.22999989986419678,0.014999866485595703,0.669999599456788,1,0.06043950105804785,1.7142891202686512,7.489999771118164,-3.4444562182437872,7.570000171661378,-1.3749986340602782,7.6500000953674325,0.06043950105804785
1093,2005-06-08,7.110000133514403,7.329999923706055,7.0999999046325675,7.329999923706055,406500.0,-0.02335165815859519,1.0909112583527942,2.200000000000009,25.000005518950246,22.616091751176345,0.19552967326417203,0.717694944963494,0.20897025663377544,0.7059776706801193,14.653011480648509,0.23000001907348722,-0.7031775434061602,-0.5884998798370367,-1.5990813046995234,0.42208154502545003,-1.09379059226828,-0.08320916740579332,0.7727773654072427,1.5384965253248157,-35.63288156124037,0.5052907124312436,6,0.31499981880188077,0.8199996948242196,0.587499976158143,0.1849999427795419,0.5899996757507342,2,0.09423348294126854,-1.0434771341289593,7.28000020980835,1.7142891202686512,7.489999771118164,-3.4444562182437872,7.570000171661378,0.09423348294126854
1094,2005-06-09,7.539999961853027,7.570000171661378,7.0999999046325675,7.1500000953674325,507300.0,0.060478174439369425,1.0888887476038944,-1.7727283564491092,39.11290198533497,24.344688362993352,-0.20070818346734143,0.22188781054217088,-0.18754598130078293,0.23502964005959281,13.529763983600212,0.47000026702881037,-0.6645361862702295,-0.1095000267028805,-1.0445817416654588,0.8255816882596987,-0.5770408841841697,0.35804083077840865,0.2874108894221381,67.69230656369925,29.90365049298358,0.46754085748128943,6,-0.11500000953674316,0.3899998664855957,0.2725001573562631,-0.24499988555908203,-0.13999986648559481,3,0.07957564781237347,1.0909112583527942,7.110000133514403,-1.0434771341289593,7.28000020980835,1.7142891202686512,7.489999771118164,0.07957564781237347
1095,2005-06-10,7.460000038146973,7.570000171661378,7.4099998474121085,7.519999980926514,500300.0,-0.010610069510715747,1.0,-0.15384605979540045,40.08264259256014,27.881938201404793,-0.09635180791674447,0.22937613443578364,-0.07043315197923405,0.2677716185910093,12.043399959510738,0.16000032424926935,-0.6213704939190903,-0.13599996566772443,-0.9766363259787827,0.7046363946433338,-0.5563181458232531,0.28431821448780514,0.31536616434050124,75.00002483526772,35.5251073717454,0.42031818015552924,6,-0.03500008583068848,0.4699997901916504,0.37000012397766113,-0.16499996185302734,-0.40999984741211026,4,0.1179624812253357,1.0888887476038944,7.539999961853027,1.0909112583527942,7.110000133514403,-1.0434771341289593,7.28000020980835,0.1179624812253357
1096,2005-06-13,7.6599998474121085,7.760000228881836,7.4099998474121085,7.460000038146973,486100.0,0.026809625769762757,-1.333334392970781,-3.3333333333333184,57.92078646990749,32.75703415350287,-0.24708710207856388,-0.026316512465696995,-0.21894758334397046,0.01960036032890411,10.775374486044385,0.35000038146972745,-0.5538331734951045,0.09849987030029173,-0.6649348134177524,0.8619345540183367,-0.28321747155873034,0.4802172121593138,-0.6999998092651358,84.84843449380499,41.912269648571055,0.38171734185902234,6,-0.22999978065490634,0.26999998092651456,0.19000029563903897,-0.3649997711181632,-1.4899997711181632,0,0.07049607997517993,1.0,7.460000038146973,1.0888887476038944,7.539999961853027,1.0909112583527942,7.110000133514403,0.07049607997517993
1097,2005-06-14,7.460000038146973,7.679999828338622,7.329999923706055,7.679999828338622,586500.0,-0.026109636194405983,2.1818203492618946,-1.1000000000000005,53.9170540329233,37.17845451242404,-0.019334727614316982,0.12163830226891115,0.02611702769619484,0.17312978723941974,10.212881197026086,0.34999990463256747,-0.4888738650404525,-0.06449995040893519,-0.7669310178386652,0.6379311170207957,-0.4157154841238002,0.28671558330592983,-0.483999996185303,54.5454479774529,8.70199192594113,0.3512155337148654,6,-0.029999971389770508,0.4699997901916504,0.3900001049041748,-0.16499996185302734,-1.5799999237060547,1,0.08176939055737154,-1.333334392970781,7.6599998474121085,1.0,7.460000038146973,1.0888887476038944,7.539999961853027,0.08176939055737154
1098,2005-06-15,7.289999961853027,7.539999961853027,7.239999771118164,7.440000057220459,451300.0,-0.022788213863893292,-1.3999969482480084,0.6818192655400321,52.23214143164867,39.68984344079211,0.17537901661790123,0.2235537444479041,0.2414251442301243,0.2995102999927637,9.706607545997926,0.3000001907348633,-0.3924814571088522,-0.18400001525878906,-0.7903314075651355,0.4223313770475574,-0.4871657114119623,0.11916568089438417,-0.2983199161529546,28.787873314544125,-19.81326143580586,0.303165696153173,6,0.1400001049041748,0.5999999046325684,0.6074998378753662,0.034999847412109375,-1.2300000190734863,2,0.09053495896649455,2.1818203492618946,7.460000038146973,-1.333334392970781,7.6599998474121085,1.0,7.460000038146973,0.09053495896649455
1099,2005-06-16,7.5,7.570000171661378,7.269999980926514,7.269999980926514,478300.0,0.028806589745659306,-1.6086970944033911,-1.5333324856233688,55.41667229599512,42.39525543909152,-0.064968255268405,-0.042994126150947665,0.08042990534388572,0.05864436539992912,9.315804312263772,0.30000019073486417,-0.3140512141439107,0.06050000190734828,-0.4443178277501554,0.5653178315648519,-0.1919089129214031,0.31290891673609966,-0.4929535506362921,50.0,-1.999673717612204,0.25240891482875166,6,-0.06999993324279785,0.35500001907348633,0.4099998474121094,-0.17500019073486328,-1.3200001716613778,3,0.026666641235351785,-1.3999969482480084,7.289999961853027,2.1818203492618946,7.460000038146973,-1.333334392970781,7.6599998474121085,0.026666641235351785
1100,2005-06-17,7.559999942779541,7.5900001525878915,7.3400001525878915,7.449999809265138,733000.0,0.007999992370605558,1.9411669008770662,0.47826141040126496,57.91667030917333,45.25701774466899,-0.14140629019102402,-0.15172777703867446,0.06469476113453343,-0.031387573280578174,9.742046548367481,0.25,-0.22856213860389474,0.1464999437332155,-0.26421317893236207,0.5572130663987931,-0.058856617599573724,0.35185650506600474,-0.5378944178254708,61.538440377067815,7.779377762631775,0.205356561332789,6,-0.12999987602233887,0.2950000762939453,0.34999990463256836,-0.2350001335144043,-1.0999999046325684,4,-0.021164001140624666,-1.6086970944033911,7.5,-1.3999969482480084,7.289999961853027,2.1818203492618946,7.460000038146973,-0.021164001140624666
1101,2005-06-20,7.449999809265138,7.5999999046325675,7.420000076293945,7.550000190734862,475600.0,-0.014550282321028729,-1.249999999999989,-0.9090932735698065,53.71900533328659,48.36865332997554,-0.042104595431792013,-0.08466001106710141,0.22149552875986966,0.06264514126780263,10.307423805504513,0.17999982833862216,-0.19734172401324734,0.060999822616578214,-0.26775538662130316,0.3897550318544596,-0.10337778200236247,0.2253774272355189,-0.4131363902325118,47.727275190274554,-7.195853086075033,0.16437760461894063,6,-0.01999974250793546,0.3949999809265119,0.46000003814697177,-0.1250000000000009,-0.8199996948242196,0,-0.05369122533839776,1.9411669008770662,7.559999942779541,-1.6086970944033911,7.5,-1.3999969482480084,7.289999961853027,-0.05369122533839776
1102,2005-06-21,7.369999885559082,7.489999771118164,7.190000057220459,7.4099998474121085,308200.0,-0.01073824506767962,2.0,0.39999809265864134,52.419352978002415,51.41524749209245,0.058115847251027475,-0.002421497465375566,0.3531670994057272,0.12046183781937625,9.756520645347653,0.2999997138977051,-0.16826972206338286,-0.020500087738037465,-0.34858703449693174,0.3075868590208568,-0.1845435611174846,0.14354338564140967,-0.318673730329472,43.902413494729295,-11.749262885808449,0.16404347337944725,6,0.06000018119812012,0.375,0.5399999618530273,-0.04500007629394531,-0.6700000762939444,1,-0.1628222290228849,-1.249999999999989,7.449999809265138,1.9411669008770662,7.559999942779541,-1.6086970944033911,7.5,-0.1628222290228849
1103,2005-06-22,7.25,7.46999979019165,7.1500000953674325,7.369999885559082,312700.0,-0.016282209962338312,-1.0000000000000056,3.0000000000000666,40.9090859830857,51.61482349184253,0.22357438550244169,0.12061187482215541,0.5264438535965574,0.21879254006154714,9.215605438940017,0.31999969482421786,-0.14029831532335102,-0.13849997520446777,-0.46963993682295424,0.1926399864140187,-0.304069956013711,0.02707000560477546,-0.18450036329734587,22.22221044846013,-28.402892388847405,0.1655699808092434,6,0.2050001621246338,0.42999982833862216,0.6449997425079346,0.07499980926513672,-0.7300000190734863,2,-0.1889655014564251,2.0,7.369999885559082,-1.249999999999989,7.449999809265138,1.9411669008770662,7.559999942779541,-0.1889655014564251
1104,2005-06-23,6.929999828338622,7.309999942779541,6.929999828338622,7.199999809265138,692400.0,-0.044137954711914174,-1.8148158613710539,2.2500019868234022,36.885236610937916,51.25955616055117,0.5005886564433473,0.4428393588623116,0.8906533394850245,0.5166394741531191,8.759726895143578,0.38000011444091886,-0.08403125040350012,-0.4455001354217538,-0.826163023619837,-0.06483724722367068,-0.6358315795207954,-0.25516869132271225,0.8300004005432138,0.0,-46.011033764823765,0.1903314440990416,6,0.41500020027160733,0.7349998950958243,0.9649999141693124,0.39499998092651456,-0.36999988555908114,3,-0.12554111213703345,-1.0000000000000056,7.25,2.0,7.369999885559082,-1.249999999999989,7.449999809265138,-0.12554111213703345
1105,2005-06-24,7.070000171661378,7.070000171661378,6.920000076293945,6.920000076293945,619700.0,0.020202070243964032,-1.0000000000000118,-0.5555559480141493,41.60000640869265,49.44613615374952,0.33464001352872863,0.30509230130608334,0.7877292444219135,0.35507508438396673,8.642293337401073,0.15000009536743253,-0.004715968457936981,-0.2969998121261588,-0.6974784576490771,0.10347883339675956,-0.49723913488761795,-0.09676048936469961,0.6734000492095937,22.058843122639203,-21.584420180161075,0.20023932276145898,6,0.22999978065490634,0.5349998474121085,0.8774995803832999,0.2549996376037589,-0.5900001525878915,4,-0.12588406247713213,-1.8148158613710539,6.929999828338622,-1.0000000000000056,7.25,2.0,7.369999885559082,-0.12588406247713213
1106,2005-06-27,6.960000038146973,7.070000171661378,6.949999809265138,7.0,364600.0,-0.015558717233886021,-2.999984105539338,-0.26666624281168283,43.33333002196432,48.27016681919852,0.3742604712904489,0.4192612707252312,0.9197847886101815,0.44201391824348857,8.51851352427619,0.12000036239624023,0.007809892168279653,-0.39599995613098127,-0.8288801129870338,0.036880200725071255,-0.6124400345590075,-0.179559877702955,0.7504641769409179,7.0175409243618745,-37.04708633942351,0.21644007842802626,6,0.2999999523162842,0.6449999809265137,0.8974997997283936,0.36499977111816406,-0.7300000190734863,0,-0.07183908006602824,-1.0000000000000118,7.070000171661378,-1.8148158613710539,6.929999828338622,-1.0000000000000056,7.25,-0.07183908006602824
1107,2005-06-28,7.4000000953674325,7.420000076293945,6.949999809265138,7.039999961853027,624600.0,0.06321839867943524,1.350000774860193,-9.000011920940347,55.43071074094422,48.62556340912025,-0.08397666555264482,-0.011067581230222778,0.5064405715642764,-0.006747621091196088,7.986920842254131,0.4700002670288077,0.03271352889929613,0.037500095367432706,-0.39384415561409636,0.46884434634896177,-0.17817203012333138,0.2531722208581968,0.2788455541686998,87.27277613870956,36.26620735744155,0.21567212549076442,6,-0.1400001049041757,-0.059999942779541904,0.5174996852874747,-0.07500028610229581,-1.1500000953674325,1,-0.10405405013556035,-2.999984105539338,6.960000038146973,-1.0000000000000118,7.070000171661378,-1.8148158613710539,6.929999828338622,-0.10405405013556035
1108,2005-06-29,7.320000171661378,7.46999979019165,7.28000020980835,7.420000076293945,294000.0,-0.010810800361494066,-1.1111084620132614,-0.2777774098480051,45.25862556221052,47.496891549810854,0.0008116692759925215,0.07846859377593152,0.6104596703838459,0.06329799121033908,7.367851994502965,0.18999958038330078,-0.010520406063234233,-0.045999836921691184,-0.4746279625228098,0.38262828867942744,-0.2603138997222505,0.16831422587886813,0.3284916549450667,72.72732789854304,22.846942477469284,0.21431406280055912,6,-0.060000181198121005,0.019999980926512784,0.48499977588653476,0.0049996376037588774,-1.0900001525878915,2,-0.08469950107330704,1.350000774860193,7.4000000953674325,-2.999984105539338,6.960000038146973,-1.0000000000000118,7.070000171661378,-0.08469950107330704
1109,2005-06-30,7.369999885559082,7.5,7.3400001525878915,7.4000000953674325,388800.0,0.00683056184769959,-2.5555649745951348,0.3000023841880763,48.034931133469016,46.39892053028815,-0.07774337311434643,0.006763165674897209,0.5400998921718605,0.0038529963397166966,7.650188082236256,0.17999982833862216,-0.031095051823086806,0.017999887466430664,-0.3893328425855813,0.42533261751844265,-0.18566647755957533,0.22166625249243666,0.24935227103486213,77.58618421701684,29.607508453117617,0.203666365026006,6,-0.1099998950958252,-0.029999732971191406,0.43500006198883057,-0.04500007629394531,-1.1599998474121094,3,-0.1153324176161894,-1.1111084620132614,7.320000171661378,1.350000774860193,7.4000000953674325,-2.999984105539338,6.960000038146973,-0.1153324176161894
1110,2005-07-01,7.440000057220459,7.539999961853027,7.3499999046325675,7.3499999046325675,267800.0,0.00949798816123959,-3.222216335353643,-2.9999841055391605,44.90741302855793,45.419854718651635,-0.18612907797971268,-0.07744636742482847,0.4507780263208536,-0.07144918703042169,7.964446671670425,0.19000005722045987,-0.03356135967676899,0.09450006484985352,-0.3021954195440637,0.49119554924377073,-0.10384767734710465,0.2928478070468117,0.15137801616148483,83.05086800504313,38.094516875768235,0.19834774219695844,7,-0.21000003814697266,-0.09999990463256836,0.44749975204467773,-0.11500024795532227,-1.190000057220459,4,-0.11827958436463792,-2.5555649745951348,7.369999885559082,-1.1111084620132614,7.320000171661378,1.350000774860193,7.4000000953674325,-0.11827958436463792
1111,2005-07-05,7.789999961853027,7.789999961853027,7.4099998474121085,7.4099998474121085,406100.0,0.047042997572680934,1.0000000000000047,4.222216335353675,57.14285419395749,45.94468818709108,-0.5395695378439349,-0.42564149416042873,0.0909279211275571,-0.4223746242397013,8.165065906397267,0.38000011444091886,-0.053516529410505775,0.42949995994567836,-0.010522704769082125,0.8695226246604388,0.20948862758829812,0.6495112923030586,-0.869999885559082,100.0,53.932702803418024,0.2200113323573802,7,-0.434999942779541,-0.434999942779541,0.047499895095825195,-0.4650001525878906,-1.6599998474121094,1,-0.16816430670019256,-3.222216335353643,7.440000057220459,-2.5555649745951348,7.369999885559082,-1.1111084620132614,7.320000171661378,-0.16816430670019256
1112,2005-07-06,7.71999979019165,7.940000057220459,7.679999828338622,7.789999961853027,419700.0,-0.008985901412601027,-2.466667514376602,-0.18421092257923607,59.7285006366098,48.03573425970487,-0.4634360349268203,-0.3383340713570657,0.14812710552676478,-0.3556324849472574,7.842463412214578,0.2600002288818368,-0.08864070362559584,0.3374998092651369,-0.12879005781199027,0.8037896763422641,0.10435487572657376,0.5706447428037,-0.7825997161865237,66.66661850128601,17.652943969473498,0.23314493353856355,7,-0.28999972343444824,-0.28999972343444824,0.08500003814697266,-0.39499998092651367,-1.5099997520446777,2,-0.19300515694459297,1.0000000000000047,7.789999961853027,-3.222216335353643,7.440000057220459,-2.5555649745951348,7.369999885559082,-0.19300515694459297
1113,2005-07-07,7.78000020980835,7.8499999046325675,7.559999942779541,7.559999942779541,283800.0,0.007772075291107017,-1.6363600896452688,-3.1428532503184585,56.796118639811006,50.248054485135214,-0.49209917569643036,-0.3642409483994715,0.07672613990807342,-0.4192137989477782,7.34371550758101,0.28999996185302646,-0.103030518686694,0.364000225067139,-0.11592957257745606,0.8439300227117341,0.12403532624484104,0.603965123889437,-0.8024961364746099,73.33335452609924,23.434668785215372,0.23996489882229768,7,-0.35000014305114746,-0.35000014305114746,0.024999618530273438,-0.4550004005432129,-1.5500001907348633,3,-0.19665811935062139,-2.466667514376602,7.71999979019165,1.0000000000000047,7.789999961853027,-3.222216335353643,7.440000057220459,-0.19665811935062139
1114,2005-07-08,8.140000343322754,8.25,7.75,7.75,608100.0,0.0462725094866383,-1.5641003068872341,1.7727266816075462,62.28813841848945,52.546735819557085,-0.7402565359133648,-0.7135709587561649,-0.30168725925867435,-0.7848892599013606,7.902294208975658,0.5,-0.09839870343547652,0.6940003395080563,0.11636807574167563,1.271632603274436,0.40518420762486596,0.9828164713912466,-1.1239964306335457,87.77781721985953,37.725913022378066,0.28881613188318994,7,-0.5400004386901855,-0.5550003051757812,-0.3625004291534424,-0.8150005340576172,-1.6000003814697266,4,-0.2346437645811701,-1.6363600896452688,7.78000020980835,-2.466667514376602,7.71999979019165,1.0000000000000047,7.789999961853027,-0.2346437645811701
1115,2005-07-11,8.340000152587889,8.350000381469728,8.109999656677246,8.109999656677246,636900.0,0.024570000101928224,-1.0869583245222463,0.5897443421486952,68.16326665659787,55.3056176678497,-0.828262363483705,-0.889888088097825,-0.5149321869051064,-0.994249172178904,8.571524681239836,0.24000072479248225,-0.04428267492301341,0.8500001430511457,0.14734343153140017,1.5526568545708912,0.4986717872912729,1.2013284988110184,-1.2499564746600331,98.93614646805865,46.58298161168155,0.3513283557598726,7,-0.6900000572204554,-0.704999923706052,-0.5625002384185773,-1.0150003433227521,-1.8400001525878888,0,-0.2553956925024732,-1.5641003068872341,8.140000343322754,-1.6363600896452688,7.78000020980835,-2.466667514376602,7.71999979019165,-0.2553956925024732
1116,2005-07-12,8.199999809265138,8.409999847412111,8.020000457763674,8.350000381469728,861700.0,-0.016786611602076396,1.8888896738074634,-0.6521749947133436,66.53385523230702,56.539300389112235,-0.5519096541828858,-0.745584531930449,-0.3897544772436268,-0.8646777277914666,9.626865144863281,0.3899993896484375,0.05253732655157961,0.6829998016357441,-0.08556967342191335,1.4515692766934025,0.29871506410691495,1.0672845391645733,-1.0091595950539327,75.29411038725358,20.96847329016031,0.3842847375288292,7,-0.3549997806549081,-0.5349998474121103,-0.5574998855590838,-0.8750000000000018,-1.5299997329711932,1,-0.2378048603198556,-1.0869583245222463,8.340000152587889,-1.5641003068872341,8.140000343322754,-1.6363600896452688,7.78000020980835,-0.2378048603198556
1117,2005-07-13,8.069999694824219,8.25,8.069999694824219,8.180000305175781,498600.0,-0.015853672861557033,-2.272714662227771,0.733334604894238,66.2698261021271,58.87387822688074,-0.35411433830832983,-0.5982122636808587,-0.2754260907235295,-0.7395814642257212,10.590446952749405,0.18000030517578125,0.1305812314365573,0.5224997043609623,-0.2840230605363576,1.3290224692582822,0.11923832191230233,0.9257610868096222,-0.7572435172929222,59.99997756060168,1.546821999640926,0.4032613824486598,7,-0.19499969482421697,-0.4049997329711905,-0.38999974727630615,-0.744999885559082,-1.6799998283386222,2,-0.24039648745309627,1.8888896738074634,8.199999809265138,-1.0869583245222463,8.340000152587889,-1.5641003068872341,8.140000343322754,-0.24039648745309627
1118,2005-07-14,7.949999809265138,8.319999694824219,7.920000076293945,8.100000381469728,709000.0,-0.014869874857125986,-2.8095194844709415,1.363633999167715,71.9827475467049,61.53474671724028,-0.15125736404770862,-0.4492657044833992,-0.1715259437061034,-0.6202831926945809,11.154939271964965,0.39999961853027344,0.21607827021574622,0.36949982643127566,-0.4466135504169939,1.1856132032795452,-0.038556861992859126,0.7775565148554104,-0.5275192647457594,30.303008409675513,-34.07578900256122,0.4080566884241348,7,-0.06999993324279874,-0.2849998474121094,-0.272499918937684,-0.6250000000000009,-1.5099997520446786,3,-0.2188679009891703,-2.272714662227771,8.069999694824219,1.8888896738074634,8.199999809265138,-1.0869583245222463,8.340000152587889,-0.2188679009891703
1119,2005-07-15,7.699999809265138,8.0,7.610000133514403,7.9000000953674325,708700.0,-0.03144654163496252,-1.0526328337831774,1.333330154431064,62.962951334564764,63.54091764012993,0.16815965621885365,-0.1934312934292377,0.0604268697917929,-0.3684538802700734,11.472813271838081,0.3899998664855966,0.23068550340435579,0.10949983596801882,-0.7073612839011778,0.9263609558372163,-0.2989307239665795,0.5179303959026171,-0.17876733445648618,11.249963492142204,-56.066191452992385,0.4084305599345986,7,0.21000003814697177,-0.034999847412109375,-0.022499918937683994,-0.3750000000000009,-1.169999599456788,4,-0.19090906839021637,-2.8095194844709415,7.949999809265138,-2.272714662227771,8.069999694824219,1.8888896738074634,8.199999809265138,-0.19090906839021637
1120,2005-07-18,7.4000000953674325,7.710000038146973,7.309999942779541,7.6599998474121085,671500.0,-0.03896100276999048,1.2222219278784066,1.2999969005628966,58.3969464954203,63.680261229181355,0.5161694068456608,0.0990451284673286,0.3372317647964076,-0.06994747945740798,12.060624581242092,0.40000009536743164,0.27908780858507587,-0.18249988555908114,-1.0037409076267894,0.6387411365086262,-0.5931203965929353,0.22812062547477296,1.0099997520446786,8.181832762790467,-64.00383472120507,0.41062051103385383,7,0.45999979972839355,0.2649998664855957,0.2774997949600211,-0.07500028610229581,-0.9200000762939462,0,-0.11621623276096771,-1.0526328337831774,7.699999809265138,-2.8095194844709415,7.949999809265138,-2.272714662227771,8.069999694824219,-0.11621623276096771
1121,2005-07-19,7.050000190734862,7.380000114440918,6.920000076293945,7.25,1572600.0,-0.047297283800263434,1.0,0.7692307692307779,43.08300641091481,61.8307618707708,0.8383197341077189,0.4401060300075441,0.6569125629171699,0.2742733130067281,13.037873239377811,0.4800000190734872,0.3106120369303671,-0.5124998092651376,-1.3661698581685409,0.34117023963826476,-0.9393348337168392,-0.08566478481343598,1.3379996585845975,9.285724990224772,-58.472027743845324,0.4268350244517013,7,0.6149997711181658,0.6149997711181658,0.6274996995925912,0.2749996185302743,-0.330000400543212,1,-0.07801420934111103,1.2222219278784066,7.4000000953674325,-1.0526328337831774,7.699999809265138,-2.8095194844709415,7.949999809265138,-0.07801420934111103
1122,2005-07-20,6.170000076293945,7.010000228881836,5.630000114440918,7.010000228881836,4232200.0,-0.12482270789118799,2.2857139613353255,4.200004768376111,32.73273337775217,59.1570523972087,1.6487098499035096,1.2918283776960342,1.483814751217409,1.1431588193275513,14.071875433454744,1.4200000762939444,0.32461127780985777,-1.332499933242798,-2.3879693364468686,-0.27703053003872746,-1.8602346348448329,-0.8047652316407632,2.1592797821044947,20.074351155701006,-45.1109991640612,0.5277347016020351,7,0.8499999046325692,0.8499999046325692,1.5099998712539673,1.1549997329711914,0.5499997138977051,2,0.08103727614543699,1.0,7.050000190734862,1.2222219278784066,7.4000000953674325,-1.0526328337831774,7.699999809265138,0.08103727614543699
1123,2005-07-21,5.880000114440918,6.300000190734862,5.829999923706055,6.289999961853027,1627200.0,-0.0470016139817,1.1860462021610738,0.4880949677794379,29.13165965747335,55.47299920154025,1.8336830669310569,1.553581814910597,1.7243116780981698,1.420724009930849,15.047838378142059,0.4700002670288077,0.267512279984949,-1.553999900817871,-2.8326899427356143,-0.27530985890012705,-2.1933449217767436,-0.9146548798589995,2.28732295932007,10.548523716110859,-50.87601172864206,0.6393450209588719,7,1.1399998664855966,1.1399998664855966,1.7999998331069946,1.4449996948242188,0.630000114440918,3,0.08673465002018466,2.2857139613353255,6.170000076293945,1.0,7.050000190734862,1.2222219278784066,7.4000000953674325,0.08673465002018466
1124,2005-07-22,6.059999942779541,6.059999942779541,5.800000190734862,5.8499999046325675,1199300.0,0.0306122151080499,1.4761876649061625,-0.5121954056141221,31.249999999999986,51.37152512858493,1.4836260786706594,1.3755890531639743,1.4968469121993389,1.2319242768104788,15.493044305003373,0.2599997520446786,0.207017516918782,-1.3305000782012941,-2.734441453599546,0.07344129719695758,-2.0324707659004204,-0.6285293905021687,1.955083753422242,20.673069428409775,-36.44548358835577,0.7019706876991256,7,0.9600000381469735,0.9600000381469735,1.600000023841858,1.2649998664855957,0.559999942779541,4,0.06270629010379558,1.1860462021610738,5.880000114440918,2.2857139613353255,6.170000076293945,1.0,7.050000190734862,0.06270629010379558
1125,2005-07-25,6.179999828338622,6.25,6.059999942779541,6.130000114440918,993100.0,0.01980196150035618,1.0,0.23809383245307172,26.66666666666663,46.94183751018044,1.1454665663833286,1.2495594183253473,1.329475518198728,1.103253931380718,15.734005930502404,0.19000005722045898,0.14733363856464354,-1.166000175476075,-2.6658583872873534,0.3338580363352035,-1.9159292813817137,-0.41607106957043616,1.6919788529575088,31.428555079868808,-19.428624685348098,0.7499291059056391,7,0.7950000762939462,0.8400001525878924,1.462500214576722,1.1449999809265146,0.5900001525878915,0,0.056634367506741334,1.4761876649061625,6.059999942779541,1.1860462021610738,5.880000114440918,2.2857139613353255,6.170000076293945,0.056634367506741334
1126,2005-07-26,6.460000038146973,6.550000190734862,6.179999828338622,6.239999771118164,1036000.0,0.045307478573769266,-1.1764717432036598,4.400030517752827,32.78689015822522,43.22151129419135,0.6623435897797387,0.9804479100010202,1.0101835338572025,0.8142073614079521,15.69198367437436,0.37000036239624023,0.03958620959361703,-0.860999965667725,-2.4039963383804466,0.6819964070449966,-1.6324981520240858,-0.08950177931136416,1.2774599291378452,60.14491701997533,10.821248918533904,0.7714981863563606,7,0.5149998664855957,0.5599999427795419,1.1825000047683716,0.8649997711181641,0.34999990463256836,1,0.003095972261363933,1.0,6.179999828338622,1.4761876649061625,6.059999942779541,1.1860462021610738,5.880000114440918,0.003095972261363933
1127,2005-07-27,6.630000114440918,6.739999771118164,6.420000076293945,6.460000038146973,864600.0,0.026315801128494964,-1.55999755859375,0.7727266816075462,34.748009268095416,39.08431815212362,0.29792890470508926,0.7903239195975624,0.8068926941066428,0.6363769693347283,16.78864327270353,0.31999969482421875,-0.11138155572524866,-0.6524998903274533,-2.22533336520746,0.9203335845525542,-1.4389166277674565,0.13391684711255003,0.9810122616732659,88.29790364029824,40.27585595430236,0.7864167374400036,7,0.18499994277954102,0.3899998664855966,1.0074998140335083,0.6949996948242188,0.5499997138977042,2,0.013574611492796596,-1.1764717432036598,6.460000038146973,1.0,6.179999828338622,1.4761876649061625,6.059999942779541,0.013574611492796596
1128,2005-07-28,6.699999809265138,6.789999961853027,6.570000171661378,6.670000076293945,520700.0,0.01055802316982657,1.095235716459045,0.1764689382804751,29.31033443279938,35.345138496371916,0.03572701484122476,0.7077821320556668,0.7005054505620949,0.5532860080993354,18.067571120180588,0.2199997901916495,-0.2611351661122505,-0.5515001773834216,-2.1455189058189665,1.0425185510521233,-1.348509541601195,0.24550918683435086,0.79215183114865,90.90907339440713,45.93650829922382,0.7970093642177725,7,-0.029999732971192294,0.32000017166137695,0.8875001668930045,0.6249999999999991,0.43000030517578036,3,0.0029850718650552555,-1.55999755859375,6.630000114440918,-1.1764717432036598,6.460000038146973,1.0,6.179999828338622,0.0029850718650552555
1129,2005-07-29,6.519999980926514,6.78000020980835,6.510000228881836,6.699999809265138,569000.0,-0.02686564678549841,-1.7000088215168718,-6.000047684140107,23.699416150035617,31.489857346884733,0.034354007959850996,0.8651960876535583,0.8448220750166708,0.7220487338548196,19.556195706209664,0.26999998092651367,-0.4196653079668895,-0.6890000104904175,-2.3147260602295106,0.9367260392486765,-1.501863035359964,0.12386301437912905,0.8604225679289019,63.01370220932366,23.839930203834626,0.8128630248695469,7,-0.014999866485595703,0.5000000000000009,1.0475000143051147,0.804999828338623,0.7699999809265137,4,-0.0015337043058175626,1.095235716459045,6.699999809265138,-1.55999755859375,6.630000114440918,-1.1764717432036598,6.460000038146973,-0.0015337043058175626
1130,2005-08-01,6.559999942779541,6.630000114440918,6.4000000953674325,6.53000020980835,647800.0,0.006134963492337775,1.7058813629682714,-0.16666534211774098,25.59523412497309,29.54677153733565,-0.1534695740768912,0.7967375703978394,0.7724141622193414,0.672367231782049,21.223763233643012,0.23000001907348544,-0.5960269607648341,-0.6050000429153446,-2.2518982227137467,1.0418981368830575,-1.4284491328145457,0.21844904698385648,0.715397260011005,62.295087093115384,26.546437447149643,0.8234490898992008,8,-0.23999977111816406,0.46000003814697354,0.944999933242797,0.7649998664855957,0.6399998664855966,0,0.009146332820563874,-1.7000088215168718,6.519999980926514,1.095235716459045,6.699999809265138,-1.55999755859375,6.630000114440918,0.009146332820563874
1131,2005-08-02,6.480000019073486,6.559999942779541,6.429999828338622,6.519999980926514,581300.0,-0.012195110427418387,1.1666706403134561,-1.3333439298089456,25.981870674520238,28.796675681420993,-0.18196239526356894,0.8153678772365796,0.8229216517836484,0.7437188440557527,22.163393535501086,0.13000011444091886,-0.746235776890491,-0.6194999694824217,-2.2659375694974315,1.026937630532589,-1.442718769489927,0.20371883052508366,0.6966733584160822,20.512807972719834,-11.66555551457261,0.8232188000075054,8,-0.18499994277954102,0.5399999618530282,0.9724999666213989,0.9499998092651367,0.5399999618530273,1,0.04475308040114667,1.7058813629682714,6.559999942779541,-1.7000088215168718,6.519999980926514,1.095235716459045,6.699999809265138,0.04475308040114667
1132,2005-08-03,6.230000019073486,6.449999809265138,6.190000057220459,6.389999866485597,792000.0,-0.03858024680002159,-1.166666666666674,4.000000000000022,24.999996534612777,28.33760200110315,0.08654474538914858,0.9992494010669866,1.0592588752811691,0.9864030794827645,22.86719057634555,0.28999996185302734,-0.8813721426356791,-0.794999980926514,-2.4579776456329014,0.8679776837798734,-1.6264888132797077,0.03648885142667968,0.8538729626331634,6.666661368475178,-24.685260519522362,0.8314888323531939,8,0.06500005722045898,0.7899999618530282,1.2024999856948853,1.2349998950958252,0.8400001525878915,2,0.09309790079138902,1.1666706403134561,6.480000019073486,1.7058813629682714,6.559999942779541,-1.7000088215168718,6.519999980926514,0.09309790079138902
1133,2005-08-04,6.25,6.289999961853027,6.179999828338622,6.179999828338622,336100.0,0.00321026980181105,-2.142853250318404,-0.4375014901175436,27.414326747333874,27.91141608414025,0.13918553732603556,0.9051563604886219,1.0271587247275553,0.9618437783108176,24.069928929312162,0.11000013351440519,-0.9510807327269353,-0.6984999895095827,-2.355996804736952,0.9589968257177874,-1.5272483971232678,0.13024841810410237,0.7466406096707061,11.66668785941591,-21.30978096221323,0.828748407613685,8,0.17499995231628418,0.7699999809265146,1.0500000715255737,1.374999761581421,0.9800000190734863,3,0.14879997253417954,-1.166666666666674,6.230000019073486,1.1666706403134561,6.480000019073486,1.7058813629682714,6.559999942779541,0.14879997253417954
1134,2005-08-05,6.230000019073486,6.309999942779541,6.190000057220459,6.21999979019165,485600.0,-0.003199996948242134,-2.42858310626703,0.14286006226115444,30.03412397182983,28.285578006936156,0.207675263880013,0.8165943280610168,1.0378004442512019,0.9807942974695658,24.254811277482304,0.11999988555908203,-0.9085295809485139,-0.6229999542236326,-2.210040801492225,0.9640408930449595,-1.4165203778579283,0.170520469410663,0.6846421608834321,11.111146432359808,-23.96888360576021,0.793520423634296,8,0.25499987602233887,0.7899999618530282,1.0700000524520874,1.5249998569488525,0.940000057220459,4,0.14446229415923462,-2.142853250318404,6.25,-1.166666666666674,6.230000019073486,1.1666706403134561,6.480000019073486,0.14446229415923462
1135,2005-08-08,6.210000038146973,6.309999942779541,6.130000114440918,6.139999866485597,719500.0,-0.00321026980181105,-3.00001059641947,6.999856952126557,33.84614735665265,28.40327325120587,0.2596871816727857,0.7049830182911556,1.0464049283398875,1.0034499830242805,24.25944128658855,0.17999982833862305,-0.8191982845729804,-0.5364999294281008,-1.983038662206722,0.9100388033505196,-1.259769295817411,0.1867694369612094,0.6275636178789856,18.604640847217986,-18.92283081486824,0.7232693663893103,8,0.25,0.8099999427795419,1.090000033378601,1.5449998378753662,0.75,0,0.17391303012428327,-2.42858310626703,6.230000019073486,-2.142853250318404,6.25,-1.166666666666674,6.230000019073486,0.17391303012428327
1136,2005-08-09,6.25,6.289999961853027,6.179999828338622,6.199999809265138,463400.0,0.00644121765013117,-1.4444432670707128,0.7142866874203818,52.272726041225845,30.35046400377592,0.20871462907245864,0.5390403995932065,0.9971735956627299,0.9660459421942722,24.609922425506205,0.11000013351440519,-0.7434332389998275,-0.39899997711181623,-1.687244675671102,0.8892447214474695,-1.043122326391459,0.24512237216782662,0.5151098435308556,37.49999999999989,-2.1428412935044037,0.644122349279643,8,0.21000003814697266,0.7699999809265146,1.0350000858306885,1.6599998474121094,0.5900001525878915,1,0.15199996948242211,-3.00001059641947,6.210000038146973,-2.42858310626703,6.230000019073486,-2.142853250318404,6.25,0.15199996948242211
1137,2005-08-10,6.130000114440918,6.309999942779541,6.059999942779541,6.25,639400.0,-0.01919998168945314,1.0833353201567206,-2.3999885559519014,57.86163918103926,33.5228311980248,0.2797494488634076,0.5336066422214696,1.1034559525564154,1.089886365618268,25.063365310145695,0.25,-0.6606476617677695,-0.4219998836517336,-1.5407321696845795,0.6967324023811123,-0.981366026668157,0.13736625936468982,0.5670031453445414,28.00006866455078,-14.690030471665423,0.559366143016423,8,0.28999996185302734,0.8899998664855966,1.2249999046325684,1.7799997329711914,0.7300000190734854,2,0.14518757746658983,-1.4444432670707128,6.25,-3.00001059641947,6.210000038146973,-2.42858310626703,6.230000019073486,0.14518757746658983
1138,2005-08-11,6.210000038146973,6.25,6.070000171661378,6.070000171661378,473800.0,0.013050558272844404,-1.5714285714285914,-1.1666666666666592,55.03356263131029,37.00440302927754,0.13738055981204322,0.3336741677038475,1.011030038369836,1.0135924799898888,26.12290989426116,0.17999982833862216,-0.6158755722121017,-0.25499997138977015,-1.167613303645095,0.6576133608655548,-0.7113066375174331,0.20130669473789276,0.4229830329178146,60.000038146972656,13.924922833786368,0.45630666612766246,8,0.13499999046325684,0.8099999427795419,1.2200000286102295,1.6999998092651367,0.4400000572204599,3,0.13848633304856217,1.0833353201567206,6.130000114440918,-1.4444432670707128,6.25,-3.00001059641947,6.210000038146973,0.13848633304856217
1139,2005-08-12,6.230000019073486,6.429999828338622,6.070000171661378,6.190000057220459,679900.0,0.003220608825065474,-1.571428571428575,0.28571428571428753,51.79856880180034,39.91588466003612,0.0803697740299798,0.20859354725994272,0.9656850999688231,1.0006458871839747,28.056326722647817,0.3599996566772443,-0.5901167617845235,-0.16150000095367467,-0.8690614498051339,0.5460614478977845,-0.5152807253794043,0.19228072347205494,0.34280407459386897,45.94598077701295,-1.8999587180075181,0.3537807244257295,8,0.07999992370605469,0.7899999618530282,1.2000000476837158,1.679999828338623,0.26999998092651367,4,0.16051364316828987,-1.5714285714285914,6.210000038146973,1.0833353201567206,6.130000114440918,-1.4444432670707128,6.25,0.16051364316828987
1140,2005-08-15,6.539999961853027,6.5999999046325675,6.179999828338622,6.190000057220459,605600.0,0.04975922019750545,-1.2702684590571154,8.750005960470162,52.81690046253233,42.897554636481914,-0.2601199005709338,-0.17827940483008842,0.6359988992435746,0.7069184634799086,29.340291524854777,0.4200000762939453,-0.5447361091829874,0.19149994850158691,-0.3408345402923034,0.7238344372954773,-0.0746672958953587,0.4576671928985325,-0.9099998474121094,88.88889870035389,40.83898890903493,0.2661672443969452,8,-0.21000003814697266,0.4800000190734872,1.0525000095367432,1.369999885559082,-0.26999998092651367,0,0.09633029328985132,-1.571428571428575,6.230000019073486,-1.5714285714285914,6.210000038146973,1.0833353201567206,6.130000114440918,0.09633029328985132
1141,2005-08-16,6.5,6.630000114440918,6.380000114440918,6.5,871800.0,-0.006116202153874872,-1.0833353201567206,0.0,44.961232000307554,45.115469688225765,-0.24248442069266396,-0.19141048293590757,0.6580209587069152,0.7575350478790899,29.727352585083665,0.25,-0.4621818203110779,0.17899999618530238,-0.24694286492032358,0.6049428572909283,-0.033971434367511044,0.3919714267381158,-0.8505998897552489,77.19296924735877,32.819982157990644,0.21297143055281317,8,-0.1549999713897705,0.5199999809265146,1.1425001621246356,1.4099998474121094,-0.19000005722045898,1,0.07076923663799572,-1.2702684590571154,6.539999961853027,-1.571428571428575,6.230000019073486,-1.5714285714285914,6.210000038146973,0.07076923663799572
1142,2005-08-17,6.670000076293945,6.710000038146973,6.46999979019165,6.5,636300.0,0.026153857891376253,-1.0869541781210998,100.0,48.920872440858425,47.50508587639516,-0.3838754262380286,-0.3394341520258717,0.47841767964863724,0.5981302151790713,28.0440551174873,0.24000024795532227,-0.38740088501958336,0.3240000724792482,-0.1228084575438757,0.7708086025023722,0.10059580746768582,0.5474043374908106,-0.9813759658813472,93.75000465661384,52.98064052554006,0.22340426501156213,8,-0.2850000858306885,0.30499982833862305,1.084999918937684,1.239999771118164,-0.05000019073486328,2,0.025487267518653933,-1.0833353201567206,6.5,-1.2702684590571154,6.539999961853027,-1.571428571428575,6.230000019073486,0.025487267518653933
1143,2005-08-18,6.389999866485597,6.690000057220459,6.360000133514403,6.690000057220459,1630000.0,-0.04197904147010523,1.1999980926525857,-1.7647062123439008,45.63757938219819,49.23880314421386,-0.09155587748564287,-0.020308214322319884,0.750843511599828,0.890558147867277,26.375651293233087,0.3299999237060556,-0.3144635712148487,0.018499875068665794,-0.37084639228785665,0.40784614242518824,-0.17617325860959543,0.21317300874692702,-0.6400932004089359,49.99996274708931,11.546817784928592,0.19467313367826125,8,-0.004999876022339755,0.5850000381469718,1.3800001144409189,1.5199999809265128,0.25,3,0.07355246899047274,-1.0869541781210998,6.670000076293945,-1.0833353201567206,6.5,-1.2702684590571154,6.539999961853027,0.07355246899047274
1144,2005-08-19,6.440000057220459,6.5,6.28000020980835,6.360000133514403,687500.0,0.007824756147039036,1.2,-0.26666624281168816,46.00000381469725,50.58923163955216,-0.12140157729753209,-0.04256226211878644,0.67983148179077,0.8503688382085066,24.656671930678296,0.2199997901916504,-0.21012540488635878,0.04950006008148211,-0.3119283706038525,0.4109284907668167,-0.13121415526118518,0.2302142754241494,-0.6324877888195797,49.056627539044484,13.056727522523701,0.1807142153426675,8,-0.05500006675720215,0.375,1.3324998617172241,1.4699997901916504,0.1599998474121085,4,0.032608701285883335,1.1999980926525857,6.389999866485597,-1.0869541781210998,6.670000076293945,-1.0833353201567206,6.5,0.032608701285883335
1145,2005-08-22,6.53000020980835,6.5999999046325675,6.4000000953674325,6.4000000953674325,1399900.0,0.013975178849103154,-2.076917433884767,1.6250029802350519,51.655635203839964,50.52066599095373,-0.18018444901639885,-0.11067098261330699,0.5720111123889664,0.7727185788289486,23.292022640340672,0.19999980926513494,-0.11699897580550545,0.12200019359588588,-0.230291521600118,0.47429190879188976,-0.05414566400211651,0.29814605119388826,-0.6683386752227047,58.139558093759526,19.347003458662755,0.17614585759800214,8,-0.14500021934509277,0.1399998664855957,1.2574996948242188,1.3799996376037598,0.019999980926512784,0,-0.004594212686745092,1.2,6.440000057220459,1.1999980926525857,6.389999866485597,-1.0869541781210998,6.670000076293945,-0.004594212686745092
1146,2005-08-23,6.480000019073486,6.579999923706055,6.480000019073486,6.53000020980835,701700.0,-0.007656996803730665,-2.999980926586431,-0.3846165132230522,59.541981676355086,50.70737071265549,-0.10518955460973789,-0.06228921912754615,0.596795087386889,0.8404917931873666,22.701736095897047,0.09999990463256836,-0.03642073667877899,0.07100000381469762,-0.2820259824060045,0.42402599003539976,-0.10551298929565345,0.2475129969250487,-0.5674381742741614,46.51160211804496,3.5043398001575454,0.17651299311035107,8,-0.08999991416931152,0.02500009536743164,1.2824999094009408,1.429999828338623,0.19000005722045898,1,-0.03240741319889662,-2.076917433884767,6.53000020980835,1.2,6.440000057220459,1.1999980926525857,6.389999866485597,-0.03240741319889662
1147,2005-08-24,6.71999979019165,6.78000020980835,6.449999809265138,6.480000019073486,1384600.0,0.03703700160674983,-1.200001271564954,-4.799977111903718,65.35946816146267,51.85469354933908,-0.2823932691292059,-0.3111537428940503,0.34029559316830404,0.617286318926821,22.31868680492658,0.330000400543212,0.035552698118013204,0.3064997911453249,-0.060408979126620466,0.6734085614172702,0.12304540600935177,0.489954176281298,-0.7595916537914666,87.99991607666016,39.333445865274385,0.18345438513597287,8,-0.2949995994567871,-0.39999961853027344,0.9450001716613778,1.190000057220459,0.0,2,-0.06101188396025481,-2.999980926586431,6.480000019073486,-2.076917433884767,6.53000020980835,1.2,6.440000057220459,-0.06101188396025481
1148,2005-08-25,6.71999979019165,6.8499999046325675,6.679999828338622,6.78000020980835,661600.0,0.0,-1.4285665628980422,-0.2500019868233873,66.22515552467871,53.45764762965891,-0.22623271137792234,-0.32630858006409813,0.32893613056680504,0.6348898001429202,21.95928209985211,0.1700000762939453,0.05121035659898343,0.305499792098999,-0.06479019322305923,0.6757897774210573,0.1203547994379699,0.49064478476002815,-0.694024287918813,77.19295016798074,22.7938226965,0.18514499266102924,8,-0.20499992370605558,-0.39499974250793546,0.30000019073486417,0.5450000762939453,-0.019999980926512784,3,-0.014880938653975218,-1.200001271564954,6.71999979019165,-2.999980926586431,6.480000019073486,-2.076917433884767,6.53000020980835,-0.014880938653975218
1149,2005-08-26,6.510000228881836,6.75,6.510000228881836,6.699999809265138,763400.0,-0.031249935694391606,-1.5263189595892164,3.1666375268219173,58.82353601158772,54.125051579553954,0.030912544078944393,-0.123424631726607,0.5181318438534621,0.8616100946243863,21.66574030776059,0.23999977111816406,0.0628820976117952,0.09600021839141881,-0.2737165283193548,0.4657169651021924,-0.08885815496396798,0.2808585917468056,-0.40162228637302544,24.444484475235086,-33.05797224811691,0.184858373355387,8,0.05499982833862305,-0.185000181198121,0.5099997520446786,0.7549996376037598,0.14999961853027255,4,0.019969221664081216,-1.4285665628980422,6.71999979019165,-1.200001271564954,6.71999979019165,-2.999980926586431,6.480000019073486,0.019969221664081216
1150,2005-08-29,6.619999885559082,6.6599998474121085,6.429999828338622,6.5,353600.0,0.016897028081386045,1.3000023841880852,-0.6315797398973012,60.45197709672362,55.84624547915573,-0.07436612348078775,-0.24105793380119156,0.3862433410734649,0.7659471392427566,21.24420253125308,0.23000001907348633,0.08024245183417733,0.20299987792968732,-0.17263144031946798,0.5786311961788426,0.015184218805109673,0.39081553705426497,-0.437459746837896,45.23810064441145,-14.183385460249461,0.1878156591245778,8,-0.05499982833862305,-0.16499996185302734,0.40000009536743253,0.6050000190734863,-0.2199997901916495,0,-0.0030211452072895773,-1.5263189595892164,6.510000228881836,-1.4285665628980422,6.71999979019165,-1.200001271564954,6.71999979019165,-0.0030211452072895773
1151,2005-08-30,6.769999980926514,6.960000038146973,6.699999809265138,6.75,1067300.0,0.022658625069562843,-3.3333240615277515,0.16666666666666666,67.77777689474587,57.94145708514323,-0.20343207500472538,-0.38811695406904256,0.21919228885246866,0.6327385756387036,20.53047614031423,0.3400001525878906,0.10926802232377586,0.33849997520446795,-0.06845397156221722,0.7454539219711531,0.13502300182112492,0.541976948587811,-0.5207138656141899,64.15094679129211,0.7236801024940789,0.2034769733833426,8,-0.14999985694885254,-0.25999999046325684,0.22749996185302734,0.4200000762939453,-0.3600001335144052,1,-0.03249627633847396,1.3000023841880852,6.619999885559082,-1.5263189595892164,6.510000228881836,-1.4285665628980422,6.71999979019165,-0.03249627633847396
1152,2005-08-31,6.809999942779541,6.8499999046325675,6.690000057220459,6.710000038146973,582600.0,0.005908413879722518,-1.285714285714273,5.0,67.04545423757929,60.32010984685224,-0.24751328548699902,-0.4031042121903585,0.16483365063239308,0.6123282881538721,19.33286469757419,0.1599998474121085,0.11659645155348652,0.3494999408721924,-0.0790827066646127,0.7780825884089975,0.13520861710378984,0.5637912646405949,-0.47542815672705974,71.69810641741593,7.513566830157785,0.2142913237684025,8,-0.18999981880187988,-0.2999999523162842,0.1875,0.38000011444091797,-0.40000009536743253,2,-0.02055798350395488,-3.3333240615277515,6.769999980926514,1.3000023841880852,6.619999885559082,-1.5263189595892164,6.510000228881836,-0.02055798350395488
1153,2005-09-01,7.179999828338622,7.21999979019165,6.809999942779541,6.829999923706055,518500.0,0.05433184855623696,-1.1025640398636,3.500002384188056,72.5118474844011,63.26587025459711,-0.5516821932591283,-0.7376796998814568,-0.21165297825633544,0.26522651450035806,18.435045027983616,0.4099998474121094,0.15103985461035485,0.672999835014342,0.14932468002002786,1.1966749900086562,0.4111622575171845,0.9348374125114995,-0.7703766520348019,94.93671344499764,27.27008031273583,0.26183757749715714,9,-0.36999988555908114,-0.5399999618530265,-0.26249980926513583,0.0,-0.5799999237060547,3,-0.06406685921236455,-1.285714285714273,6.809999942779541,-3.3333240615277515,6.769999980926514,1.3000023841880852,6.619999885559082,-0.06406685921236455
1154,2005-09-02,7.130000114440918,7.260000228881836,7.039999961853027,7.230000019073486,594700.0,-0.00696374862021043,1.7499977648303506,-0.2857140910868219,65.94595500202337,64.85368356550637,-0.43975822773040374,-0.6501295897758972,-0.15853861104192113,0.3348726338621102,17.592001641587178,0.2200002670288086,0.1678056490097628,0.5780001163482664,0.0024418830888466303,1.1535583496076862,0.2902209997185565,0.8657792329779763,-0.6069242121928013,84.33734316804711,18.555641220221787,0.28777911662971006,9,-0.2850000858306885,-0.4700000286102295,-0.2850000858306885,-0.05000019073486328,-0.5399999618530265,4,-0.060308597233381334,-1.1025640398636,7.179999828338622,-1.285714285714273,6.809999942779541,-3.3333240615277515,6.769999980926514,-0.060308597233381334
1155,2005-09-06,7.289999961853027,7.420000076293945,7.079999923706055,7.1500000953674325,569700.0,0.022440370945864263,-1.4285706987191822,-1.399999999999991,70.05076744183799,66.0213264283378,-0.5370962891405737,-0.7642536818805752,-0.31801369554901093,0.1908588897476502,16.73274464303042,0.3400001525878906,0.2190544610082421,0.6839999675750734,0.04444756462890087,1.323552370521246,0.36422376610198715,1.0037761690481597,-0.6490161673435155,82.19176561037442,17.11600205663673,0.31977620147308633,9,-0.36500000953674316,-0.5499999523162842,-0.5274999141693115,-0.2699999809265128,-0.6999998092651358,1,-0.08641976923697825,1.7499977648303506,7.130000114440918,-1.1025640398636,7.179999828338622,-1.285714285714273,6.809999942779541,-0.08641976923697825
1156,2005-09-07,7.199999809265138,7.440000057220459,7.119999885559082,7.230000019073486,466100.0,-0.012345700008071447,-2.368421845158473,-0.21428741727718412,64.0211614848664,65.87262568649378,-0.37350127816511147,-0.6318268261413555,-0.2249775945929633,0.28929887933491827,15.844839597394753,0.32000017166137695,0.26901709664674467,0.5464998245239263,-0.12217590743735318,1.2151755564852058,0.21216195854328657,0.8808376905045661,-0.4187930840344274,67.99996693929047,6.280674509888499,0.33433786598063975,9,-0.2649998664855966,-0.4499998092651376,-0.5299997329711923,-0.17999982833862305,-0.5699996948242196,2,-0.11111107431811951,-1.4285706987191822,7.289999961853027,1.7499977648303506,7.130000114440918,-1.1025640398636,7.179999828338622,-0.11111107431811951
1157,2005-09-08,7.019999980926514,7.289999961853027,6.960000038146973,7.199999809265138,428700.0,-0.024999976820415437,-1.20000158945871,5.999952316617866,67.59777831055703,66.02513932936914,-0.16368435294960637,-0.4023609817034117,-0.05815552406748914,0.47629851953269764,14.453092867802914,0.3299999237060547,0.30172605895512916,0.3220000028610226,-0.31782226009437053,0.9618222658164157,0.0020888713833260297,0.6419111343387192,-0.1070345892978537,33.33333333333333,-28.634543702338412,0.31991113147769656,9,-0.08500003814697266,-0.26999998092651367,-0.3624999523162842,8.881784197001252e-16,0.0,3,-0.08689460614982736,-2.368421845158473,7.199999809265138,-1.4285706987191822,7.289999961853027,1.7499977648303506,7.130000114440918,-0.08689460614982736
1158,2005-09-09,7.070000171661378,7.0999999046325675,6.980000019073486,7.010000228881836,299200.0,0.007122534312067774,1.0000079473251438,-0.33333333333333665,67.59777831055706,67.00005514036575,-0.1774797828462038,-0.4054144506072701,-0.118445131621848,0.4325422572616171,12.986134415570854,0.11999988555908114,0.33089260838929224,0.3290001869201671,-0.28791569065423417,0.9459160644945683,0.020542248132966456,0.6374581257073677,0.36999988555908114,22.91669357154016,-39.00374034695376,0.3084579387872007,9,-0.13500022888183683,-0.32000017166137784,-0.41250014305114835,-0.05000019073486328,0.009999752044676846,4,-0.09335223595817477,-1.20000158945871,7.019999980926514,-2.368421845158473,7.199999809265138,-1.4285706987191822,7.289999961853027,-0.09335223595817477
1159,2005-09-12,7.230000019073486,7.289999961853027,7.0,7.03000020980835,377200.0,0.022630812380095122,-1.2307669735539009,3.333333333333284,68.81721229522908,67.92952571797747,-0.25100274213229135,-0.5129550234423981,-0.2886992159642441,0.25726644195333304,12.322300752793168,0.28999996185302734,0.3354497816434705,0.43900003433227575,-0.1655058132178091,1.0435058818823606,0.13674711055723332,0.7412529581073182,0.20080003738403285,56.24999379118309,-5.894699223005446,0.3022529237750425,9,-0.16499996185302734,-0.48000001907348633,-0.5075000524520874,-0.21000003814697177,-0.13000011444091886,0,-0.08713694505932412,1.0000079473251438,7.070000171661378,-1.20000158945871,7.019999980926514,-2.368421845158473,7.199999809265138,-0.08713694505932412
1160,2005-09-13,7.170000076293945,7.25,7.0900001525878915,7.210000038146973,220900.0,-0.008298747250519378,1.6666666666666519,-0.2,68.44921463325201,68.0041299111448,-0.11709441869430126,-0.4251338980925343,-0.24211879485522836,0.301805770509465,12.232395659928745,0.1599998474121085,0.33943367903323374,0.3475000858306885,-0.26750095300078414,0.9625011246621611,0.03999956641495217,0.6550006052464248,0.2517839794158929,43.75000620881691,-19.53061443303227,0.30750051941573636,9,-0.10500001907348633,-0.4200000762939453,-0.4175001382827759,-0.15000009536743075,0.11999988555908203,1,-0.0808925965877878,-1.2307669735539009,7.230000019073486,1.0000079473251438,7.070000171661378,-1.20000158945871,7.019999980926514,-0.0808925965877878
1161,2005-09-14,6.960000038146973,7.170000076293945,6.8499999046325675,7.139999866485597,319100.0,-0.02928870793757621,1.6666653421203808,4.500000000000022,56.52175039786128,66.83482948450947,0.13711002133175487,-0.18857307361610598,-0.05953844794632701,0.4978411868895236,11.913753117686063,0.32000017166137784,0.3690796924172801,0.11450004577636719,-0.48390042510852105,0.7129005166612554,-0.18470018966607693,0.4137002812188113,0.45294833683013813,25.00002709301698,-33.701602991115635,0.2992002354424442,9,0.16499996185302734,-0.21000003814697266,-0.2200000286102295,0.059999942779541904,0.34000015258788974,2,-0.05316090280620023,1.6666666666666519,7.170000076293945,-1.2307669735539009,7.230000019073486,1.0000079473251438,7.070000171661378,-0.05316090280620023
1162,2005-09-15,6.8400001525878915,7.03000020980835,6.739999771118164,6.960000038146973,578200.0,-0.01724136277318611,1.230770641528812,0.6666666666666584,53.06123590926952,64.67365042060597,0.29258097783397297,-0.058166417824979,0.0333386625962655,0.6020788499795477,11.724170915465415,0.29000043869018555,0.38697381433514,-0.013999843597411576,-0.6067063678145095,0.5787066806196863,-0.31035310570596053,0.2823534185111374,0.5504302835754373,18.181881234643843,-36.60351501102342,0.29635326210854906,9,0.24999976158142,-0.09000015258789151,-0.10000014305114835,0.17999982833862305,0.5,3,-0.0307017592781077,1.6666653421203808,6.960000038146973,1.6666666666666519,7.170000076293945,-1.2307669735539009,7.230000019073486,-0.0307017592781077
1163,2005-09-16,6.860000133514403,6.9099998474121085,6.820000171661378,6.889999866485597,507700.0,0.0029239737544368705,1.5714305177111862,0.24999801317662937,59.8870083893752,64.00043413031173,0.24855353006255498,-0.04337355196563397,-0.01604519348008271,0.5667519497271796,11.221032140206306,0.08999967575073065,0.37957104897168215,-0.017499876022339933,-0.5685514510317091,0.5335516989870293,-0.2930256635270245,0.25802591148234466,0.49140446274621574,21.818240142045244,-35.28469760614789,0.2755257875046845,9,0.22999978065490811,-0.10500001907348544,-0.14000010490417392,0.15999984741211115,0.7300000190734881,4,0.0233235924632762,1.230770641528812,6.8400001525878915,1.6666653421203808,6.960000038146973,1.6666666666666519,7.170000076293945,0.0233235924632762
1164,2005-09-19,6.6500000953674325,6.8499999046325675,6.5999999046325675,6.8499999046325675,411900.0,-0.030612249862943863,1.500002384188087,6.666719649044274,50.80214490091348,61.86169829243122,0.4283508753390919,0.19306433453248584,0.14991926297419678,0.7546194936569686,10.497755591525353,0.26000022888183594,0.3674110019173513,-0.23799991607665927,-0.7612528455357372,0.2852530133824187,-0.49962638080619826,0.02362654865287972,0.6647202113846395,7.6923359075202775,-48.808325531849235,0.2616264647295392,9,0.36999988555908114,0.10500001907348544,0.03249990940093905,0.36999988555908203,0.75,0,0.06466162739428705,1.5714305177111862,6.860000133514403,1.230770641528812,6.8400001525878915,1.6666653421203808,6.960000038146973,0.06466162739428705
1165,2005-09-20,6.5,6.769999980926514,6.46999979019165,6.6500000953674325,589300.0,-0.02255640499493028,-1.8571376670912778,0.7500011920940435,42.7807468904215,59.501652226381786,0.5079176876057865,0.35911359158889233,0.24678526606293705,0.8829868638534419,10.257203514766026,0.3000001907348633,0.3000662751378771,-0.3865000009536743,-0.9142269806397154,0.14122697873236678,-0.6503634907966944,-0.12263651111065421,0.7575426745825116,4.28574250667742,-49.13023993385535,0.26386348984302044,9,0.37999987602233887,0.309999942779541,0.16499996185302734,0.5199999809265146,0.6999998092651376,1,0.09230767763577963,1.500002384188087,6.6500000953674325,1.5714305177111862,6.860000133514403,1.230770641528812,6.8400001525878915,0.09230767763577963
1166,2005-09-21,6.269999980926514,6.480000019073486,6.269999980926514,6.449999809265138,1025200.0,-0.03538461831899786,-1.333335982431183,1.1999980926525786,36.893201411438326,56.09003257092415,0.6617099001480176,0.6035168962211124,0.4243963826830788,1.0899567743086838,10.206159477642151,0.23000001907348633,0.2485283961984388,-0.6060000181198122,-1.1745586616339327,-0.037441374605691635,-0.890279339876872,-0.32172069636275236,0.908788405216912,0.0,-48.99238728194823,0.28427932175706006,9,0.5099999904632568,0.5850000381469727,0.4049999713897705,0.7500000000000009,0.5700001716613778,2,0.16267942329017182,-1.8571376670912778,6.5,1.500002384188087,6.6500000953674325,1.5714305177111862,6.860000133514403,0.16267942329017182
1167,2005-09-22,6.309999942779541,6.53000020980835,6.199999809265138,6.260000228881836,840400.0,0.006379579262313806,-2.8823450214155586,-0.2777764532288515,24.8554879837004,51.34088920127341,0.5703873936264081,0.5599339664032801,0.33558310918034007,1.0274045056509165,10.9623998582615,0.330000400543212,0.16780370921981813,-0.5455000638961796,-1.165023637651271,0.07402350985891193,-0.8552618507737257,-0.23573827701863337,0.7597338347378555,15.492975718915842,-26.544010356085423,0.3097617868775458,9,0.434999942779541,0.5099999904632568,0.37250006198883057,0.7100000381469735,0.8000001907348624,3,0.1568938600527512,-1.333335982431183,6.269999980926514,-1.8571376670912778,6.5,1.500002384188087,6.6500000953674325,0.1568938600527512
1168,2005-09-23,6.619999885559082,6.670000076293945,6.269999980926514,6.3499999046325675,694500.0,0.04912835904765256,1.16216055993515,5.400030517752767,37.18592242361736,47.82630143776101,0.2121521309914236,0.2551392801611465,-0.016765796730237703,0.6970646204777076,11.81357963084734,0.40000009536743164,0.11136213308663123,-0.23050012588501012,-0.8562114982090447,0.3952112464390245,-0.5433558120470279,0.08235556027700763,0.327971136402998,64.61538687260165,26.77538869715982,0.31285568616201737,9,0.10500001907348633,0.20000004768371582,0.060000061988830566,0.40000009536743253,0.7600002288818359,4,0.10876137152198795,-2.8823450214155586,6.309999942779541,-1.333335982431183,6.269999980926514,-1.8571376670912778,6.5,0.10876137152198795
1169,2005-09-26,6.639999866485597,6.670000076293945,6.510000228881836,6.670000076293945,412900.0,0.0030211452072896883,9.666581896209172,-0.11111189602829574,32.432428949326635,43.824436361769294,0.11137122356203655,0.2586384346198711,-0.0716960028677498,0.6572731862982772,12.157715535926094,0.15999984741210938,0.058323712645417025,-0.2170001268386832,-0.8303979355502937,0.39639768187292734,-0.5236990311944885,0.08969877751712207,0.20325518569891177,77.1929692473589,43.10578914027657,0.3066989043558052,9,0.045000076293944424,0.18000006675720126,0.040000081062316006,0.38000011444091797,0.309999942779541,0,0.14307233512116158,1.16216055993515,6.619999885559082,-2.8823450214155586,6.309999942779541,-1.333335982431183,6.269999980926514,0.14307233512116158
1170,2005-09-27,6.5999999046325675,6.699999809265138,6.449999809265138,6.5999999046325675,404800.0,-0.006024090761646339,1.5000023841880203,-0.0,33.333333333333286,41.247945576821735,0.06930152615903751,0.3131168887708826,-0.058139887746389896,0.6764094849894144,12.337995377543795,0.25,-0.0036776589495479683,-0.25600008964538645,-0.8710876119196271,0.35908743262885423,-0.5635438507825068,0.05154367149173389,0.15319941354322886,80.00001907348597,48.128761693975584,0.30754376113712023,9,0.015000104904175693,0.22000002861023038,1.1920929043895967e-07,0.4200000762939471,0.5500001907348651,1,0.12121215186281153,9.666581896209172,6.639999866485597,1.16216055993515,6.619999885559082,-2.8823450214155586,6.309999942779541,0.12121215186281153
1171,2005-09-28,6.550000190734862,6.610000133514403,6.440000057220459,6.570000171661378,225200.0,-0.007575714336391148,2.400004768376172,-100.0,35.928146619180865,39.344268989034106,0.061493300104077164,0.3644766000190982,-0.024426967149152823,0.7037656071193821,13.310939949607576,0.17000007629394442,-0.08916633702032328,-0.29499981403350883,-0.9242683982035,0.3342687701364824,-0.609634106118504,0.019634478051486326,0.1499996185302752,70.00007629394496,36.731059715618166,0.31463429208499555,9,0.004999637603760654,0.26999974250793546,-0.02250015735626132,0.46999979019165217,0.48999977111816495,2,0.09923658009196945,1.5000023841880203,6.5999999046325675,9.666581896209172,6.639999866485597,1.16216055993515,6.619999885559082,0.09923658009196945
1172,2005-09-29,6.670000076293945,6.690000057220459,6.4099998474121085,6.510000228881836,275500.0,0.018320592681634773,1.8000047683761384,-7.9999999999992895,38.50573972408654,36.96857247066871,-0.09516463665817643,0.24606645576293307,-0.1312856609939841,0.5556821978571218,14.248801582763859,0.2800002098083505,-0.17362655857365983,-0.16799993515014666,-0.8020047483240953,0.46600487802380197,-0.485002341737121,0.14900247143682765,-0.4700002670288077,93.02331512849639,56.0305049407535,0.31700240658697415,9,-0.14500021934509277,0.14999985694885254,-0.22249996662139893,0.34999990463256925,0.3299999237060547,3,0.025487267518653933,2.400004768376172,6.550000190734862,1.5000023841880203,6.5999999046325675,9.666581896209172,6.639999866485597,0.025487267518653933
1173,2005-09-30,6.71999979019165,6.75,6.5,6.690000057220459,448900.0,0.0074962088944212635,4.555546136565931,0.18749850988245953,34.355813145266325,35.141202275596804,-0.18675067102931475,0.1684755447820656,-0.15794324333879395,0.48159638385464554,14.052764012448465,0.25,-0.21862450817188162,-0.09500021934509295,-0.7098515348013201,0.5198510961111342,-0.402425877073207,0.21242543838302108,-0.5101999759674065,91.17641283981646,54.28061344125987,0.3074256577281138,9,-0.2349998950958252,0.10000014305114746,-0.3474996089935303,0.30000019073486417,0.26999998092651367,4,0.058035767187372356,1.8000047683761384,6.670000076293945,2.400004768376172,6.550000190734862,1.5000023841880203,6.5999999046325675,0.058035767187372356
1174,2005-10-03,6.699999809265138,6.8400001525878915,6.5999999046325675,6.71999979019165,570400.0,-0.002976187730794888,-1.1818225167055707,-0.6666719649044431,35.22010994250962,34.30113150360659,-0.17758759709721694,0.16296451667877587,-0.12015508846169531,0.4776284491155396,13.608116330724219,0.24000024795532404,-0.250982878326953,-0.09350018501281632,-0.6918233035633214,0.5048229335376888,-0.3926617442880689,0.20566137426243625,-0.4685919876098632,67.44180372952941,30.115376132411086,0.2991615592752526,10,-0.17999982833862305,0.12000012397766024,-0.27999985218048273,0.32000017166137695,0.20000028610229492,0,0.10149258575133646,4.555546136565931,6.71999979019165,1.8000047683761384,6.670000076293945,2.400004768376172,6.550000190734862,0.10149258575133646
1175,2005-10-04,6.6599998474121085,6.78000020980835,6.570000171661378,6.71999979019165,379000.0,-0.005970143730110955,1.3333236200260041,3.0000000000001776,39.436606475452585,34.58373206627485,-0.1257263401293809,0.1616334931860477,-0.0663335489392507,0.49302491054812503,12.765203808799821,0.21000003814697177,-0.3033483083443418,-0.10200014114380007,-0.6548721062617142,0.45087182397411407,-0.37843612370275714,0.174435841415157,-0.3920764859008772,58.1394936214756,18.458502195277177,0.276435982558957,10,-0.13999986648559393,0.16000008583068936,-0.21499979496002108,0.3600001335144061,0.11000013351440519,1,0.04354353881340023,-1.1818225167055707,6.699999809265138,4.555546136565931,6.71999979019165,1.8000047683761384,6.670000076293945,0.04354353881340023
1176,2005-10-05,6.4000000953674325,6.6599998474121085,6.4000000953674325,6.5999999046325675,439500.0,-0.03903900270293614,-1.6000000000000054,3.3333333333332544,35.897424924844614,35.8106139486242,0.17282789353583095,0.3780068808148833,0.1957249072588807,0.7295335731178225,12.045993183330458,0.25999975204467596,-0.32946610491174066,-0.3219999074935904,-0.856911665927921,0.21291185094074017,-0.5894557867107562,-0.05454402827642468,-0.09775212639160191,0.0,-40.64896400690827,0.26745587921716546,10,0.15499997138976962,0.4199998378753653,0.10999989509582431,0.619999885559082,0.5899996757507315,2,0.11718749825377017,1.3333236200260041,6.6599998474121085,-1.1818225167055707,6.699999809265138,4.555546136565931,6.71999979019165,0.11718749825377017
1177,2005-10-06,6.4099998474121085,6.5900001525878915,6.329999923706055,6.4000000953674325,550000.0,0.001562461233698187,-2.4666675143766432,-0.04999880790595918,35.48385012780784,35.621494804645366,0.19948259421860026,0.337255551057015,0.1824620543336275,0.6982574749333175,11.989167298959096,0.2600002288818368,-0.326593946984854,-0.28150014877319407,-0.8144275954313365,0.25142729788494833,-0.5479638721022653,-0.01503642544412287,0.430000305175783,15.686252510406062,-26.215091251458702,0.2664637233290713,10,0.17500019073486417,0.41000008583068936,0.1550002098083505,0.6100001335144061,0.5700001716613778,3,0.09828395155036818,-1.6000000000000054,6.4000000953674325,1.3333236200260041,6.6599998474121085,-1.1818225167055707,6.699999809265138,0.09828395155036818
1178,2005-10-07,6.4099998474121085,6.510000228881836,6.309999942779541,6.389999866485597,368600.0,0.0,-1.2222275204179216,2.0000476848983704,41.044758326954685,36.57842029104848,0.1861355746863742,0.30069135574763894,0.1768750307429512,0.6751684061620375,11.953700695932744,0.20000028610229492,-0.28820208668317626,-0.24850013256073122,-0.7642020723182448,0.2672018071967823,-0.5063511024394884,0.009350837318025995,0.4198003005981459,18.86789906530937,-26.230413722235244,0.25785096987875694,10,0.16500020027160733,0.41000008583068936,0.1550002098083505,0.6100001335144061,0.440000057220459,4,0.09204370774300252,-2.4666675143766432,6.4099998474121085,-1.6000000000000054,6.4000000953674325,1.3333236200260041,6.6599998474121085,0.09204370774300252
1179,2005-10-10,6.5999999046325675,6.71999979019165,6.460000038146973,6.519999980926514,576900.0,0.02964119527977327,-1.6,4.000000000000311,53.623188405797066,38.83284863243335,-0.011326249392434207,0.0643737558760753,-0.010816604862757373,0.46470611255267613,11.049576029775428,0.3099999427795419,-0.22401297809132537,-0.027000069618225986,-0.4671484387642133,0.41314829952776133,-0.24707425419121964,0.19307411495476767,0.2090082351684588,61.70208448737987,10.96862955504836,0.22007418457299358,10,-0.02499985694885165,0.22000002861023038,0.1250000000000009,0.4200000762939471,0.13000011444091886,0,0.059090889715294415,-1.2222275204179216,6.4099998474121085,-2.4666675143766432,6.4099998474121085,-1.6000000000000054,6.4000000953674325,0.059090889715294415
1180,2005-10-11,6.5900001525878915,6.6599998474121085,6.539999961853027,6.630000114440918,813700.0,-0.0015151139680558146,1.4000114441573057,-0.49999999999999445,63.79312967152046,41.92895786047108,-0.0032342484295098117,0.030244070861990657,0.00013344984308982788,0.4557341243504718,10.096591343201073,0.11999988555908114,-0.2029961928254833,-0.007999825477599032,-0.36633520734129466,0.3503355563860966,-0.1871675164094473,0.17116786545424922,0.1990476593322752,68.2927595158126,10.68160483940293,0.17916769093184792,10,-0.015000104904175693,0.22999978065490634,0.16249990463256747,0.42999982833862305,0.0,1,0.047040961396306535,-1.6,6.5999999046325675,-1.2222275204179216,6.4099998474121085,-2.4666675143766432,6.4099998474121085,0.047040961396306535
1181,2005-10-12,6.5900001525878915,6.6500000953674325,6.5,6.559999942779541,565500.0,0.0,-1.0000000000000118,-0.7500059604702007,62.50002660925317,44.5949897366007,0.0033932821767495014,0.0011629701789015456,0.0036823769148881524,0.4388051779388542,10.092115214613917,0.15000009536743253,-0.17408669698559187,0.010500168800354537,-0.3047591650307133,0.3257595026314224,-0.14712949811517984,0.1681298357158889,0.17988574456664974,68.2927595158126,5.132772787682569,0.15762966691553398,10,-0.015000104904175693,0.22999978065490634,0.24249982833862216,0.42999982833862305,-0.2899999618530291,2,0.02731408561014015,1.4000114441573057,6.5900001525878915,-1.6,6.5999999046325675,-1.2222275204179216,6.4099998474121085,0.02731408561014015
1182,2005-10-13,6.630000114440918,6.630000114440918,6.4000000953674325,6.619999885559082,243100.0,0.006069796802253169,44.99895098226189,0.33333863148691695,50.58824981375268,46.39859381087697,-0.047916279051340105,-0.058368936951926464,-0.024171203351798454,0.39151728920416673,10.620078752344698,0.23000001907348544,-0.14328575367008511,0.061000132560730336,-0.2308469977177765,0.3528472628392372,-0.08492343257852308,0.20692369769998376,0.12149034453862306,78.04885140353,14.450314451853302,0.1459235651392535,10,-0.05500006675720215,0.11499977111816406,0.21249985694885254,0.3899998664855966,-0.19000005722045898,3,0.054298589813463805,-1.0000000000000118,6.5900001525878915,1.4000114441573057,6.5900001525878915,-1.6,6.5999999046325675,0.054298589813463805
1183,2005-10-14,7.019999980926514,7.110000133514403,6.6500000953674325,6.6599998474121085,777500.0,0.0588235082584887,-1.4210551412505965,35.99918939538441,65.57379612135443,49.77122560852639,-0.4368224360867723,-0.45931682885038505,-0.3978871814596623,-0.002778301956787743,11.17847129313969,0.48000001907348544,-0.10534333370276094,0.44300000667572004,0.11148991673604502,0.774510096615395,0.27724496170588253,0.6087550516455575,-0.7100000381469727,87.32392285178166,24.39388386115889,0.1657550449698376,10,-0.309999942779541,-0.27500009536743164,-0.17750000953674316,8.881784197001252e-16,-0.75,4,-0.005698000279445559,44.99895098226189,6.630000114440918,-1.0000000000000118,6.5900001525878915,1.4000114441573057,6.5900001525878915,-0.005698000279445559
1184,2005-10-17,7.079999923706055,7.139999866485597,6.960000038146973,6.96999979019165,668600.0,0.008547000419168338,-1.7692358479839039,0.3055558131063935,69.35486537984563,53.0954765979034,-0.4886360421605618,-0.5116848742149527,-0.4399255349740905,-0.06517197036731481,11.735797644229896,0.17999982833862394,-0.076924987197863,0.4814999580383299,0.08138026474209514,0.8816196513345647,0.2814401113902125,0.6815598046864473,-0.7539999771118167,91.8918971165518,29.835515438381734,0.2000598466481173,10,-0.35500001907348633,-0.33500003814697266,-0.23749995231628418,-0.05999994277954013,-0.7899999618530273,0,-0.03248587875027731,-1.4210551412505965,7.019999980926514,44.99895098226189,6.630000114440918,-1.0000000000000118,6.5900001525878915,-0.03248587875027731
1185,2005-10-18,7.0999999046325675,7.170000076293945,6.829999923706055,7.079999923706055,474500.0,0.0028248560935073552,3.249993294491052,0.18181778773835602,72.7272870574819,57.187683501529754,-0.4913265901439283,-0.5106087938048054,-0.4407164382416582,-0.08827203245466997,11.726290347254412,0.3400001525878906,-0.04312039244009469,0.4714999437332148,0.016294991895440702,0.9267048955709889,0.2438974678143273,0.6991024196521023,-0.7414399612426754,90.90906839021616,28.62412768986279,0.22760247591888705,10,-0.3599998950958243,-0.3749999999999991,-0.19249987602233798,-0.07999992370605291,-0.34999990463256747,1,-0.05211266063787767,-1.7692358479839039,7.079999923706055,-1.4210551412505965,7.019999980926514,44.99895098226189,6.630000114440918,-0.05211266063787767
1186,2005-10-19,7.289999961853027,7.320000171661378,6.960000038146973,7.070000171661378,784100.0,0.026760571798950306,1.571427598292233,11.000000000000444,74.21876862646936,61.49156333471437,-0.6054759287131093,-0.6537953603513298,-0.6101930665830348,-0.2793407743987597,11.313061834281196,0.3600001335144052,-0.0034373798413023238,0.610500001907349,0.09930020135339124,1.1216998024613067,0.35490010163036967,0.8660999021843283,-0.8827536104888924,96.73910789994704,36.75848129644814,0.25559990027697893,10,-0.47499990463256836,-0.5299999713897696,-0.38249993324279785,-0.2699999809265128,-0.3899998664855948,2,-0.09602192221235684,3.249993294491052,7.0999999046325675,-1.7692358479839039,7.079999923706055,-1.4210551412505965,7.019999980926514,-0.09602192221235684
1187,2005-10-20,7.300000190734862,7.4099998474121085,7.019999980926514,7.289999961853027,557100.0,0.0013717735163463196,2.39130993647689,0.04545562917638921,73.38712623540319,65.08515976898643,-0.531886667172385,-0.6174830909553721,-0.5952619675657242,-0.2917994324809259,10.786187804818354,0.3899998664855948,0.0318145920151105,0.5710002183914176,0.020253334015489344,1.1217471027673458,0.2956267762034539,0.8463736605793812,-0.8197335337469482,85.52635624139259,28.273511501651726,0.27537344218796395,10,-0.3950002193450919,-0.49500036239623935,-0.3625001907348624,-0.28000020980834783,-0.5199999809265128,3,-0.1369862977906764,1.571427598292233,7.289999961853027,3.249993294491052,7.0999999046325675,-1.7692358479839039,7.079999923706055,-0.1369862977906764
1188,2005-10-21,7.3400001525878915,7.519999980926514,7.190000057220459,7.289999961853027,772000.0,0.005479446686014633,-1.6399993896484375,4.99990463475163,75.39685362983042,67.50445590499014,-0.4761669213286934,-0.6332434564066256,-0.6119307997231882,-0.3337308414963731,10.895920918587109,0.3299999237060547,0.10089157958558825,0.5750001668930063,-0.03652085356597734,1.1865211873519899,0.26923965666351446,0.8807606771224981,-0.7667601765575576,73.91307052006357,17.207603390494363,0.30576051022949163,10,-0.38000011444091886,-0.4800002574920663,-0.42000019550323575,-0.32000017166137695,-0.5,4,-0.12261581425854817,2.39130993647689,7.300000190734862,1.571427598292233,7.289999961853027,3.249993294491052,7.0999999046325675,-0.12261581425854817
1189,2005-10-24,7.5900001525878915,7.5999999046325675,7.300000190734862,7.300000190734862,743300.0,0.03405994479603058,-1.0689638162762505,5.79997711190365,81.63267821716036,69.48662796561679,-0.6380666652040139,-0.8521107890210837,-0.8358583686396353,-0.5906150202995963,11.094513636732643,0.2999997138977051,0.18303055671708357,0.7775001525878915,0.06724808153118556,1.4877522236445975,0.42237411705953853,1.1326261881162445,-0.9031489759700158,98.70133087111981,40.43495940861811,0.35512603552835303,10,-0.5900001525878915,-0.690000295639039,-0.6675001382827768,-0.570000171661377,-0.6700000762939462,0,-0.17391306259872863,-1.6399993896484375,7.3400001525878915,2.39130993647689,7.300000190734862,1.571427598292233,7.289999961853027,-0.17391306259872863
1190,2005-10-25,7.4000000953674325,7.690000057220459,7.179999828338622,7.5900001525878915,1566900.0,-0.025032945112086202,1.6153866845012141,-0.6551726972872854,85.71429544565903,72.0659911696619,-0.35881861966909767,-0.6314800299897554,-0.6314498942476865,-0.40739650180939524,10.928553314467477,0.5100002288818368,0.2552681134040027,0.5475000858306895,-0.20141851382988651,1.2964186854912656,0.17304078600040196,0.9219593856609771,-0.5853080968275002,60.27397886631655,-5.141169251705101,0.37445929983028803,10,-0.3550000190734872,-0.4550001621246347,-0.5125000476837167,-0.38000011444091797,-0.5100002288818359,1,-0.1500000161093633,-1.0689638162762505,7.5900001525878915,-1.6399993896484375,7.3400001525878915,2.39130993647689,7.300000190734862,-0.1500000161093633
1191,2005-10-26,7.199999809265138,7.420000076293945,6.949999809265138,7.3499999046325675,1165300.0,-0.02702706534118826,2.2413762486126463,0.7894739483861484,74.84276371191609,74.7609371583467,-0.07061632329395184,-0.4008377492842987,-0.41777862580852876,-0.2141322155714631,10.394853290632152,0.4700002670288077,0.2934706009549215,0.31499981880188077,-0.4350599083062212,1.0650595459099828,-0.06003004475217022,0.6900296823559318,0.4900002479553214,33.783772463694376,-36.355238271071826,0.375029863554051,10,-0.029999732971192294,-0.25499987602233976,-0.35499989986419767,-0.17999982833862305,-0.2899999618530291,2,-0.062499975164730825,1.6153866845012141,7.4000000953674325,-1.0689638162762505,7.5900001525878915,-1.6399993896484375,7.3400001525878915,-0.062499975164730825
1192,2005-10-27,6.8400001525878915,7.199999809265138,6.75,7.130000114440918,792300.0,-0.04999995364083065,1.093025525242462,1.9333318498409124,61.025649929110266,74.25558758143069,0.36018142146692345,-0.02893248335348897,-0.05348979726352088,0.14032276982615866,10.145318699695117,0.4499998092651376,0.3141893339815267,-0.053499841690062944,-0.7971261759267696,0.6901264925466437,-0.42531300880841627,0.3183133254282904,0.8499999046325675,9.574483735034892,-64.28021238745524,0.3718131671183535,10,0.379999876022338,0.10499978065490634,-0.022500157356263095,0.17999982833862305,-0.07000017166137784,3,0.008771921263311722,2.2413762486126463,7.199999809265138,1.6153866845012141,7.4000000953674325,-1.0689638162762505,7.5900001525878915,0.008771921263311722
1193,2005-10-28,7.110000133514403,7.1500000953674325,6.800000190734862,6.809999942779541,919400.0,0.03947368054141909,-1.1875014901175394,-1.0344835524044107,62.56158364453033,73.500778499729,0.11654665827620203,-0.2827112809295578,-0.30694812485031253,-0.1309937197595401,10.138844699430122,0.34999990463257014,0.3480460581285483,0.19700012207031126,-0.5479224199561248,0.9419226640967473,-0.17546114894290632,0.5694613930835288,0.5423999214172373,38.29788421278492,-35.56171920507835,0.3724612710132179,10,0.10999989509582608,-0.13000011444091708,-0.32750022411346347,-0.09000015258788885,-0.34999990463256747,4,-0.04641349050762089,1.093025525242462,6.8400001525878915,2.2413762486126463,7.199999809265138,1.6153866845012141,7.4000000953674325,-0.04641349050762089
1194,2005-10-31,7.380000114440918,7.4000000953674325,7.050000190734862,7.0999999046325675,698700.0,0.03797468014857208,1.1874982304880564,0.9333334392970846,67.24890775137334,72.89206968793914,-0.11892980716283219,-0.5261302631487395,-0.558539878214745,-0.4076194092934857,10.600273095618434,0.34999990463257014,0.40785979175926723,0.4330000877380371,-0.3327703270812883,1.1987705025573625,0.05011488032837441,0.8158852951476998,0.23630393829345664,67.02128469053524,-7.230914682230207,0.3828852074096627,10,-0.16000008583068848,-0.38000011444091797,-0.6075001955032349,-0.4050002098083496,-0.75,0,-0.0731707254036994,-1.1875014901175394,7.110000133514403,1.093025525242462,6.8400001525878915,2.2413762486126463,7.199999809265138,-0.0731707254036994
1195,2005-11-01,6.949999809265138,7.300000190734862,6.860000133514403,7.300000190734862,909900.0,-0.058265623104039155,1.5142833009084546,-1.2500004257471333,56.61764009807418,70.93638874033968,0.3213486097221523,-0.07725060343076073,-0.11764986663467614,0.014464861654650996,10.806324481863456,0.5199999809265146,0.40890036208256575,-0.011500215530394264,-0.7652774345935693,0.7422770035327808,-0.38838882506198225,0.3653883940011937,0.6316520813598618,29.85071440161939,-43.28999458938611,0.3768886095315876,11,0.2700002193450919,0.05000019073486239,-0.19749987125396817,0.025000095367430752,0.12000036239624023,1,-0.004316508459640378,1.1874982304880564,7.380000114440918,-1.1875014901175394,7.110000133514403,1.093025525242462,6.8400001525878915,-0.004316508459640378
1196,2005-11-02,7.1500000953674325,7.170000076293945,6.889999866485597,6.9000000953674325,914700.0,0.028777020372816597,-1.0740721117845622,-0.7142849357769204,59.02777559319443,69.34090533564982,0.11108240796083813,-0.22997264774726656,-0.3026000011744614,-0.19556225861037912,10.392547582591467,0.2800002098083487,0.4048122930408624,0.15100007057190012,-0.5584816619560025,0.8604818030998027,-0.20374079569205072,0.505740936835851,0.3983857196325671,61.53846718150405,-10.527764711748027,0.3547408662639512,11,0.06999993324279696,-0.15000009536743253,-0.432500123977662,-0.33500003814697354,-0.24000024795532404,2,-0.036363667890059626,1.5142833009084546,6.949999809265138,1.1874982304880564,7.380000114440918,-1.1875014901175394,7.110000133514403,-0.036363667890059626
1197,2005-11-03,7.039999961853027,7.260000228881836,6.929999828338622,7.079999923706055,933700.0,-0.015384633852756902,-1.5384623849172767,-0.15999984741210938,50.38461489084926,66.56176769798525,0.20151436527358246,-0.07415654001125294,-0.18625471942217153,-0.09313697237063145,9.755350055188664,0.3300004005432138,0.3926114315852649,0.009499931335449574,-0.6435730218598774,0.6625728845307766,-0.3170365452622139,0.33603640793311307,0.4764504205469722,39.999968210851094,-28.891370229228514,0.32653647659766344,11,0.18000006675720215,-0.039999961853027344,-0.3525000810623169,-0.36999988555908203,-0.1700000762939453,3,-0.01846592544678094,-1.0740721117845622,7.1500000953674325,1.5142833009084546,6.949999809265138,1.1874982304880564,7.380000114440918,-0.01846592544678094
1198,2005-11-04,7.0,7.199999809265138,6.9099998474121085,7.070000171661378,623200.0,-0.005681812794001595,-1.3199952697844106,1.750005960470184,48.44961440890509,62.8747606081791,0.2103320424078836,0.012976400416958356,-0.140243589171396,-0.05830694046368201,8.987530447916026,0.2899999618530291,0.3597865139317422,-0.0600000381469723,-0.6447897180279183,0.5247896417339737,-0.35239487808744485,0.23239480179350025,0.48579236710399964,25.925903032508014,-38.40134657923562,0.29239483994047294,11,0.2200000286102295,0.0,-0.3275001049041748,-0.4649999141693115,-0.1399998664855966,4,-0.03285714558192665,-1.5384623849172767,7.039999961853027,-1.0740721117845622,7.1500000953674325,1.5142833009084546,6.949999809265138,-0.03285714558192665
1199,2005-11-07,6.989999771118164,7.0999999046325675,6.949999809265138,7.0,450000.0,-0.0014286041259765625,-2.3333298012122503,0.14286006226115444,47.8599205185166,58.66871894960773,0.14111110050408726,0.05659414048321487,-0.1174545088662402,-0.05694038036172966,9.13512468489267,0.15000009536742986,0.32611627264696263,-0.08950026035308856,-0.6343508001315872,0.45535027942541006,-0.3619255302423383,0.1829250095361612,0.46636090130167585,29.5453683404012,-30.121554487747563,0.2724252698892495,11,0.0950002670288086,0.010000228881835938,-0.33749985694885254,-0.4549996852874756,-0.17999982833862305,0,-0.032904084373029385,-1.3199952697844106,7.0,-1.5384623849172767,7.039999961853027,-1.0740721117845622,7.1500000953674325,-0.032904084373029385
1200,2005-11-08,6.9000000953674325,7.010000228881836,6.800000190734862,7.010000228881836,418200.0,-0.012875490514692056,2.818177877383657,10.999761586877653,42.10526823819536,55.031219452527644,0.170675410046929,0.18025056287389596,-0.01899426762824863,0.022856604164829264,9.390576507613593,0.21000003814697354,0.28058586045761125,-0.19499993324279696,-0.6971846598374851,0.3071847933518912,-0.44609229654014104,0.056092430054547116,0.5281061501556135,21.739107899947477,-31.865387467350253,0.25109236329734425,11,0.1749999523162833,0.09999990463256747,-0.23000013828277677,-0.2799999713897714,-0.09999990463257014,1,-0.039130431477499394,-2.3333298012122503,6.989999771118164,-1.3199952697844106,7.0,-1.5384623849172767,7.039999961853027,-0.039130431477499394
1201,2005-11-09,6.769999980926514,7.0,6.710000038146973,6.960000038146973,433500.0,-0.018840596035382573,1.1481480173286167,1.7272711509534704,39.76833820449683,52.6692959275706,0.2606787133003623,0.3419596890291938,0.11329454690530127,0.14355089181294467,9.610994783511599,0.28999996185302734,0.18966279665738117,-0.3340000391006468,-0.8034634018369369,0.13546332363564328,-0.5687317204687918,-0.09926835773250176,0.6309820147756104,10.909076722205171,-37.060615742098655,0.23473168136814487,11,0.2850000858306885,0.23000001907348633,-0.10000002384185791,-0.14999985694885254,0.019999980926513672,2,0.044313174531768196,2.818177877383657,6.9000000953674325,-2.3333298012122503,6.989999771118164,-1.3199952697844106,7.0,0.044313174531768196
1202,2005-11-10,6.989999771118164,7.010000228881836,6.6599998474121085,6.75,338600.0,0.03249627633847374,1.4999965940286575,-1.263156309683054,43.68230462762637,50.57159825902571,0.07173799226283606,0.15843612251177142,-0.10310245398671469,-0.08329254103600903,9.508591722483873,0.35000038146972745,0.10724207832092159,-0.13200023174285924,-0.5496932545379485,0.28569279105223,-0.3408467431404043,0.07684627965468582,0.36952330713065074,61.11110129964622,15.744651529458082,0.20884651139754476,11,0.040000200271606445,0.010000228881835938,-0.30249977111816406,-0.23999977111816406,-0.39999961853027255,3,-0.011444910776192807,1.1481480173286167,6.769999980926514,2.818177877383657,6.9000000953674325,-2.3333298012122503,6.989999771118164,-0.011444910776192807
1203,2005-11-11,6.980000019073486,7.0,6.880000114440918,6.960000038146973,427300.0,-0.0014305797384994712,3.0,0.08333333333333333,37.94466239272341,47.315570996953504,0.06856869260413667,0.17421776304844094,-0.1014698560413958,-0.0783480017114746,9.395218858432413,0.11999988555908203,0.047853899488207396,-0.13999998569488525,-0.5601253885799053,0.28012541719013484,-0.3500626871373953,0.07006271574762479,0.3235612007083919,72.72730228329128,32.698416568751284,0.21006270144251027,11,-8.881784197001252e-16,0.019999980926513672,-0.2775000333786011,-0.23000001907348633,-0.46000003814697266,4,-0.015759331405991284,1.4999965940286575,6.989999771118164,1.1481480173286167,6.769999980926514,2.818177877383657,6.9000000953674325,-0.015759331405991284
1204,2005-11-14,6.8499999046325675,7.010000228881836,6.769999980926514,6.9000000953674325,472000.0,-0.01862465817846437,-1.2857162319880473,-2.5000119209404126,38.86639410374504,45.343210330916925,0.1290533847995876,0.30156474588528326,0.02009186585195799,0.0508991244999093,9.317438549876352,0.24000024795532227,0.03291761144132277,-0.2585000991821298,-0.6954887126334093,0.1784885142691497,-0.4769944059077691,-0.0400057924564905,0.402076405359729,54.28567146773028,16.12293394650502,0.21849430672563958,11,0.11000013351440519,0.19500017166137784,-0.15249991416931064,-0.09999990463256747,-0.25,0,0.0014598874483302549,3.0,6.980000019073486,1.4999965940286575,6.989999771118164,1.1481480173286167,6.769999980926514,0.0014598874483302549
1205,2005-11-15,6.730000019073486,6.8499999046325675,6.670000076293945,6.820000171661378,437100.0,-0.017518231712372212,1.4000038147069835,1.7999961853172401,40.16736785674452,43.24760947131138,0.23977988817457252,0.41363098010686805,0.124926905877766,0.16720517756077058,9.892163238890817,0.17999982833862216,-0.011450456817565069,-0.3599999904632565,-0.828682459643705,0.10868247871719205,-0.5943412250534807,-0.1256587558730322,0.4747101739123947,20.000027247808116,-17.943455641308493,0.2343412345902244,11,0.23000001907348633,0.315000057220459,-0.03250002861022949,0.019999980926513672,-0.059999942779541016,1,0.011887061438235813,-1.2857162319880473,6.8499999046325675,3.0,6.980000019073486,1.4999965940286575,6.989999771118164,0.011887061438235813
1206,2005-11-16,6.5900001525878915,6.75,6.489999771118164,6.710000038146973,422800.0,-0.020802357516912506,1.6000047683761296,1.333329801212201,44.23963153893144,42.56483354332051,0.3263044036406173,0.5254392852385363,0.250723867704143,0.30441600712853667,10.188738276030417,0.26000022888183594,-0.1019165596288314,-0.464999866485595,-0.9736410614416284,0.043641328470438445,-0.7193204639636113,-0.21067926900757872,0.5711332127520876,19.230825661152647,-21.379907539347787,0.2543205974780165,11,0.2549996376037589,0.4549999237060538,0.10749983787536532,0.1599998474121085,0.17999982833862216,2,0.031866469390672725,1.4000038147069835,6.730000019073486,-1.2857162319880473,6.8499999046325675,3.0,6.980000019073486,0.031866469390672725
1207,2005-11-17,6.300000190734862,6.6500000953674325,6.269999980926514,6.6500000953674325,715000.0,-0.04400606299518006,1.1714298170443385,2.9166686534900905,31.50685110466185,40.68230428729348,0.5590908923597899,0.7764916314413988,0.5286610871412494,0.5828867352278122,10.423482902754175,0.38000011444091886,-0.14588707056711048,-0.7049998283386243,-1.3012865866948564,-0.10871306998239216,-1.0031432075167404,-0.4068564491605082,0.794019815182935,4.054081048113377,-35.327009057757174,0.298143379178116,11,0.3849997520446786,0.6799998283386239,0.39749979972839444,0.4499998092651376,0.0899996757507342,3,0.07777773909257757,1.6000047683761296,6.5900001525878915,1.4000038147069835,6.730000019073486,-1.2857162319880473,6.8499999046325675,0.07777773909257757
1208,2005-11-18,6.440000057220459,6.480000019073486,6.21999979019165,6.3400001525878915,858200.0,0.022222200356674326,1.8888941870845883,-0.28571409108681717,27.18446399682604,38.38503134043898,0.37023549883877394,0.5961750936775321,0.376364679098657,0.43333205100373107,10.37683604575941,0.26000022888183594,-0.2159023043293109,-0.5199999570846554,-1.1449883570213597,0.10498844285204889,-0.8324941570530076,-0.20750575711630326,0.5551375456983845,27.848119602764687,-7.704685158298769,0.31249419996835204,11,0.17499995231628418,0.5149998664855957,0.21999990940093994,0.309999942779541,-0.05000019073486239,4,0.023291940067493355,1.1714298170443385,6.300000190734862,1.6000047683761296,6.5900001525878915,1.4000038147069835,6.730000019073486,0.023291940067493355
1209,2005-11-21,6.269999980926514,6.5,6.21999979019165,6.440000057220459,946900.0,-0.026397527140289867,-1.0740721117845689,-1.7000023841880798,31.111112877174946,37.16345852254783,0.47758637683021465,0.6980004590653817,0.526681207590304,0.5918934121441497,10.052001661141134,0.2800002098083496,-0.25587012120435926,-0.6240000247955324,-1.2476530532336536,-0.00034699635741120005,-0.9358265390145926,-0.31217351057647225,0.6166183282105226,7.936536770193305,-27.166949357649827,0.3118265142190604,11,0.3450000286102295,0.684999942779541,0.45749998092651367,0.48000001907348633,0.13000011444091886,0,0.0398724084147537,1.8888941870845883,6.440000057220459,1.1714298170443385,6.300000190734862,1.6000047683761296,6.5900001525878915,0.0398724084147537
1210,2005-11-22,6.289999961853027,6.360000133514403,6.199999809265138,6.239999771118164,1333600.0,0.003189789631157014,-1.4615412830576302,-0.2941186370317181,23.456776314724436,35.35106275701756,0.4044952465491134,0.6224938433101928,0.48875852169271106,0.559337183730543,10.27246607448455,0.1600003242492658,-0.2904001072983107,-0.548500037193298,-1.1800652893761443,0.08306521498954833,-0.8642826632847207,-0.23271741110187527,0.5032917546316549,16.363658432125153,-14.759988310110213,0.31578262609142316,11,0.315000057220459,0.6549999713897705,0.44499993324279785,0.46000003814697266,0.17999982833862305,1,0.04928456989818719,-1.0740721117845689,6.269999980926514,1.8888941870845883,6.440000057220459,1.1714298170443385,6.300000190734862,0.04928456989818719
1211,2005-11-23,6.75,6.78000020980835,6.289999961853027,6.300000190734862,850600.0,0.07313196199312166,-1.08510625346214,8.99996185317288,42.639592311349126,35.23520583298675,-0.06553147125203651,0.133918453522055,0.022581456517229093,0.08373980184307506,10.728843386615042,0.49000024795532227,-0.31464839634746156,-0.0660000085830692,-0.6749991560215429,0.5429991388554045,-0.3704995823023065,0.2384995651361681,-0.5500001907348624,94.82755360509195,62.14877764928268,0.30449957371923686,11,-0.14499998092651367,0.19499993324279785,-0.01750004291534424,0.0,-0.4699997901916504,2,-0.01185184054904509,-1.4615412830576302,6.289999961853027,-1.0740721117845689,6.269999980926514,1.8888941870845883,6.440000057220459,-0.01185184054904509
1212,2005-11-25,6.9000000953674325,6.9000000953674325,6.710000038146973,6.75,220700.0,0.02222223635073073,1.5333324856233506,0.33333368654619416,47.59615549938965,36.30759395594967,-0.2566277309013687,-0.011969820554504018,-0.12811146173883348,-0.08002603819063747,11.14042710948842,0.19000005722045987,-0.31299996567911315,0.08100008964538663,-0.5290870181160843,0.6910871974068575,-0.22404346423534882,0.3860436435261221,-0.7000002861022949,100.0,63.721346545268474,0.3050435538807354,11,-0.2950000762939462,0.04499983787536532,-0.11250007152557462,-0.15000009536743253,-0.8200001716613778,4,-0.018840596035382573,-1.08510625346214,6.75,-1.4615412830576302,6.289999961853027,-1.0740721117845689,6.269999980926514,-0.018840596035382573
1213,2005-11-28,6.78000020980835,7.03000020980835,6.75,6.9000000953674325,684400.0,-0.017391287521814514,-2.1111081676768535,-0.7999987284350544,45.20548750522834,37.01193766722559,-0.18772230483999408,0.0864732115672684,-0.010857850537076885,0.02441252103962821,11.466027503257006,0.2800002098083496,-0.29608619626366917,-0.022499799728393555,-0.6171026725494375,0.5721030730926504,-0.31980123613891553,0.2748016366821284,-0.5520003890991205,69.87953260789007,31.396329692216426,0.29730143641052187,11,-0.16500020027160645,0.16499972343444824,0.07499969005584717,-0.03000020980834961,-0.570000171661377,0,-0.0575221727513453,1.5333324856233506,6.9000000953674325,-1.08510625346214,6.75,-1.4615412830576302,6.289999961853027,-0.0575221727513453
1214,2005-11-29,6.8400001525878915,6.949999809265138,6.690000057220459,6.860000133514403,561000.0,0.008849548808677277,1.6000061989037335,0.16666666666665064,48.61111203093615,37.950131464357995,-0.27858619781518,-0.016924161248151215,-0.0661935206642017,-0.056706008658776064,11.564295684970702,0.2599997520446786,-0.30629229660432067,0.06450014114379954,-0.46518588887137824,0.5941861711589773,-0.20034287386378935,0.3293431561513884,-0.5638803085327151,77.10843788796868,34.99914398135182,0.2648430150075888,11,-0.22500014305114835,0.10499978065490634,0.06999981403350741,-0.05000019073486417,-0.6500000953674325,1,-0.06578951404438771,-2.1111081676768535,6.78000020980835,1.5333324856233506,6.9000000953674325,-1.08510625346214,6.75,-0.06578951404438771
1215,2005-11-30,6.920000076293945,6.949999809265138,6.789999961853027,6.8400001525878915,729700.0,0.011695895017748814,1.2857220708446704,-4.000000000000311,53.55450601120138,38.98511751683243,-0.36744060858604577,-0.10465240974945011,-0.13566770717752608,-0.1607671503945145,12.13677800343978,0.15999984741211026,-0.2995829454471961,0.14600005149841344,-0.3817717730962684,0.6737718760930953,-0.11788586079892749,0.40988596379575437,-0.5986474102935784,85.13512207349348,37.46488865116294,0.26388591229734076,11,-0.30500006675720215,0.02499985694885254,0.029999852180480957,-0.08500003814697266,-0.5799999237060538,2,-0.07514450508575754,1.6000061989037335,6.8400001525878915,-2.1111081676768535,6.78000020980835,1.5333324856233506,6.9000000953674325,-0.07514450508575754
1216,2005-12-01,6.889999866485597,7.03000020980835,6.880000114440918,6.920000076293945,593000.0,-0.004335290386935253,-5.000038147190936,-0.375002980235074,47.39583527358912,40.7505602022688,-0.32453895667462174,-0.10027040770223916,-0.08785862486851936,-0.1530114763070154,12.757596267899185,0.15000009536743164,-0.2885833735384349,0.12899985313415652,-0.371900309987379,0.629900016255692,-0.12145022842661124,0.3794499346949243,-0.5261283478567504,58.823446914023755,12.3224324815154,0.2504500815607678,12,-0.2749998569488534,-0.07999992370605558,0.10500013828277499,-0.009999752044678623,-0.5599999427795419,3,-0.06095792226889796,1.2857220708446704,6.920000076293945,1.6000061989037335,6.8400001525878915,-2.1111081676768535,6.78000020980835,-0.06095792226889796
1217,2005-12-02,6.9099998474121085,6.989999771118164,6.820000171661378,6.8400001525878915,294700.0,0.0029027549077027537,-2.0909114553982806,-2.333306842565376,48.18652388892607,43.08412241250214,-0.27816263976057254,-0.13756190493430154,-0.0907396670106726,-0.19328979379984457,13.248436984347013,0.16999959945678622,-0.27313287474717374,0.1554998397827143,-0.3333860260324153,0.6443857055978439,-0.08894309312485049,0.3999427726902791,-0.5061606073124922,64.70579160542557,20.63316523992397,0.244442932907565,12,-0.2949998378753653,-0.10999989509582342,0.1475001573562631,0.02500009536743253,-0.6599998474121085,4,-0.09117216375043813,-5.000038147190936,6.889999866485597,1.2857220708446704,6.920000076293945,1.6000061989037335,6.8400001525878915,-0.09117216375043813
1218,2005-12-05,6.769999980926514,6.9099998474121085,6.630000114440918,6.889999866485597,400400.0,-0.020260473166005433,2.500000000000028,-1.7142915531335712,47.9381458502623,44.95379274284518,-0.09658665608071626,-0.016523731699326305,0.05511152931650187,-0.07267216993294134,14.093037247885523,0.2799997329711905,-0.26353186393476236,0.026999974250793812,-0.44819961905049954,0.5021995675520872,-0.2105998223998533,0.26459977090144093,-0.3285910826443734,34.999958276758605,-7.459370302961062,0.23759979665064687,12,-0.1549999713897705,0.029999971389771396,0.3125,0.17499995231628418,0.0799999237060538,0,-0.10192024507598718,-2.0909114553982806,6.9099998474121085,-5.000038147190936,6.889999866485597,1.2857220708446704,6.920000076293945,-0.10192024507598718
1219,2005-12-06,6.760000228881836,6.9000000953674325,6.75,6.75,450500.0,-0.0014770682530059753,-28.999332443257856,-0.08333532015672002,50.81967811136991,47.99411516469466,-0.010919089302783291,-0.025969947759450385,0.07032229714901295,-0.07831779375184844,14.983280759159017,0.15000009536743253,-0.19469385390743899,0.02850019931793213,-0.43244956126207335,0.4894499598979376,-0.2019746809720706,0.25897507960793487,-0.2832758519081233,32.5000208616207,-12.271492822630194,0.23047488029000293,12,-0.10000014305114746,0.03999972343444913,0.339999794960022,0.18499970436096191,0.6999998092651367,1,-0.08136097220603766,2.500000000000028,6.769999980926514,-2.0909114553982806,6.9099998474121085,-5.000038147190936,6.889999866485597,-0.08136097220603766
1220,2005-12-07,6.630000114440918,6.889999866485597,6.619999885559082,6.800000190734862,410600.0,-0.019230785508778214,-1.8420970737338849,-16.9996185390043,51.098900235169815,48.934038267341414,0.19264013984765782,0.08723804696764947,0.20541977016122104,0.039912305604604015,15.799012917812766,0.26999998092651456,-0.12664261259633047,-0.0879999160766598,-0.5439592170208734,0.36795938486755375,-0.3159795665487666,0.13997973439544698,-0.12007918749712676,2.439078286132307,-43.680993494138,0.22797965047210675,12,0.19499993324279785,0.11999988555908203,0.4799998998641968,0.3149998188018799,1.739999771118164,2,-0.06636501502648351,-28.999332443257856,6.760000228881836,2.500000000000028,6.769999980926514,-2.0909114553982806,6.9099998474121085,-0.06636501502648351
1221,2005-12-08,7.070000171661378,7.0999999046325675,6.610000133514403,6.690000057220459,1053200.0,0.06636501502648362,1.227273810994584,-2.235293787656111,69.54314880540181,51.37259307912054,-0.22036840921093948,-0.34692120204587074,-0.22265310605752475,-0.40383017882030714,16.014303154654066,0.48999977111816406,-0.04561350734794001,0.33700013160705655,-0.1451485238616801,0.8191487870757932,0.09592580387268868,0.5780744593414244,-0.5288744877457132,93.87760265627651,40.6834593243609,0.24107432773436813,12,-0.2150001525878924,-0.3400001525878915,0.039999842643736905,-0.12500023841858,0.7399997711181632,3,-0.10325318265189576,-1.8420970737338849,6.630000114440918,-28.999332443257856,6.760000228881836,2.500000000000028,6.769999980926514,-0.10325318265189576
1222,2005-12-09,6.9099998474121085,7.130000114440918,6.829999923706055,7.050000190734862,669300.0,-0.022630879825236372,-1.0000000000000118,-0.36842184515847215,61.809038483150005,53.2174320766674,-0.06571062373934122,-0.20366350523123078,-0.056207452761197096,-0.23448957701264828,16.020500492268784,0.3000001907348633,0.048593452411904714,0.18099980354308975,-0.29343722993800636,0.6554368370241859,-0.05621871319745875,0.41821832028363826,-0.324164225839092,57.69225478877479,1.2386383203238296,0.23721851674054828,12,-0.039999723434447354,-0.17999982833862216,0.20000016689300626,0.035000085830689365,0.7000002861022949,4,-0.08393631498027776,1.227273810994584,7.070000171661378,-1.8420970737338849,6.630000114440918,-28.999332443257856,6.760000228881836,-0.08393631498027776
1223,2005-12-12,6.869999885559082,7.0,6.78000020980835,6.9000000953674325,385300.0,-0.005788706618858663,-1.0952404740225385,0.21428668742039175,66.12902853665096,55.163867243969044,-0.012965059639626908,-0.18163978195335684,-0.011705963021590549,-0.18065663856510916,16.095674342616213,0.2199997901916504,0.07682175360452081,0.14649984836578334,-0.31813466229086984,0.6111343590224365,-0.08581740696254325,0.3788171036941099,-0.2599997520446786,49.999954150271655,-12.070635848684582,0.23231725532832642,12,2.384185791015625e-07,-0.17000007629394442,0.24000012874603271,0.07500004768371582,0.7200002670288095,0,-0.09024743753814868,-1.0000000000000118,6.9099998474121085,1.227273810994584,7.070000171661378,-1.8420970737338849,6.630000114440918,-0.09024743753814868
1224,2005-12-13,6.860000133514403,6.960000038146973,6.829999923706055,6.8499999046325675,345800.0,-0.001455568007460717,-4.19998474126933,-0.33333863148691695,65.4054108390504,56.48063444706337,0.00019002045284821634,-0.1800855017446077,0.003416688477828167,-0.15961570691482674,15.774497405913241,0.13000011444091797,0.0826973839068037,0.1360000848770131,-0.3292287541048786,0.6012289238589048,-0.09661433461393276,0.36861450436795895,-0.19800000190734846,48.07692484037408,-18.958387996009726,0.23261441949094572,12,0.009999990463257724,-0.19500017166137606,0.24999988079071134,0.08499979972839444,0.6199998855590829,1,-0.0014577592838489473,-1.0952404740225385,6.869999885559082,-1.0000000000000118,6.9099998474121085,1.227273810994584,7.070000171661378,-0.0014577592838489473
1225,2005-12-14,6.809999942779541,6.9099998474121085,6.610000133514403,6.8499999046325675,598400.0,-0.007288657399667886,2.7500000000000417,-3.999904634751008,52.08333126372769,57.00146733485655,0.03681753100587759,-0.13047409192750337,0.05935391078597263,-0.10066904902759699,15.383438570475928,0.2999997138977051,0.10374087072682858,0.08199989795684814,-0.38481909721538443,0.5488188931290807,-0.15140959962926814,0.31540939554296443,0.32000017166137695,38.461503192516695,-24.023146480378834,0.23340949758611643,12,0.06000018119812012,-0.14499998092651367,0.2325000762939453,0.13499999046325684,0.7200002670288086,2,0.0954478855842884,-4.19998474126933,6.860000133514403,-1.0952404740225385,6.869999885559082,-1.0000000000000118,6.9099998474121085,0.0954478855842884
1226,2005-12-15,6.800000190734862,6.809999942779541,6.5999999046325675,6.760000228881836,373200.0,-0.0014683923830691725,6.000063578853703,-1.0,46.153848975368355,56.775614566683466,0.03655211126737612,-0.10955177692131546,0.08367875663351843,-0.08616095659165879,14.416453826891251,0.21000003814697354,0.11153025216961865,0.06150014400482107,-0.401682195368104,0.5246824833777461,-0.17009102568164192,0.29309131369128405,0.3195999240875249,37.73588809985859,-19.17700546185406,0.23159116968646257,12,0.06499981880188077,-0.13500022888183505,0.23749983310699552,0.14499974250793546,1.2499999999999991,3,0.23088230158631107,2.7500000000000417,6.809999942779541,-4.19998474126933,6.860000133514403,-1.0952404740225385,6.869999885559082,0.23088230158631107
1227,2005-12-16,6.789999961853027,6.929999828338622,6.75,6.760000228881836,605400.0,-0.0014706218531376214,-6.19996566785554,0.7499940395298548,50.42015762873301,57.05139365318021,0.031000278401976722,-0.06425412314574075,0.10786085696967085,-0.07437918510058417,12.595762334043847,0.17999982833862216,0.09968041818618101,0.02699992656707728,-0.3878355021648545,0.4418353552990091,-0.18041778779888862,0.23441764093304318,0.3088161445617672,47.50000298023164,-7.451615813447816,0.20741771436596604,12,0.07500004768371582,-0.125,0.23750007152557373,0.1549999713897705,1.75,4,0.15022091114241332,6.000063578853703,6.800000190734862,2.7500000000000417,6.809999942779541,-4.19998474126933,6.860000133514403,0.15022091114241332
1228,2005-12-19,6.5900001525878915,6.8499999046325675,6.5,6.8499999046325675,576100.0,-0.029455053076400173,1.6923095262985228,-8.666735543758087,40.60150322026434,55.916040887501815,0.226612728735053,0.15553380446385656,0.32001092189927416,0.1251395686743857,10.857949012188872,0.34999990463256747,0.0996868099870003,-0.18049988746642942,-0.5757067030309146,0.2147069280980558,-0.37810329524867203,0.017103520315813192,0.488863305755614,19.565248940074206,-31.237682989908997,0.19760340778224283,12,0.22499990463256747,0.07499980926513583,0.42499983310699374,0.35499978065490634,1.8099994659423801,0,0.15477996317283216,-6.19996566785554,6.789999961853027,6.000063578853703,6.800000190734862,2.7500000000000417,6.809999942779541,0.15477996317283216
1229,2005-12-20,6.519999980926514,6.5999999046325675,6.449999809265138,6.550000190734862,417700.0,-0.0106221805827863,1.3077002079749445,0.11538553238002228,34.848483206483806,54.11043899542559,0.2894247898718172,0.258475853896992,0.39547324621213775,0.19712083752102583,9.191171248288644,0.15000009536742986,0.09335324289366298,-0.26300005912780744,-0.6035939673503803,0.07759384909476541,-0.43329701323909386,-0.09270310501652101,0.5241316699163816,14.583368516629067,-30.55997567751176,0.17029695411128637,12,0.26999998092651367,0.14499998092651367,0.4700000286102295,0.4249999523162842,1.690000057220459,1,0.16411045625637066,1.6923095262985228,6.5900001525878915,-6.19996566785554,6.789999961853027,6.000063578853703,6.800000190734862,0.16411045625637066
1230,2005-12-21,6.5999999046325675,6.639999866485597,6.460000038146973,6.480000019073486,253300.0,0.01226992698467555,-1.250000000000011,-3.999968211078528,39.416058902271956,50.76298456174449,0.22878052728793108,0.21385562588557594,0.3223000702331609,0.11894863380396536,7.310404532175641,0.17999982833862394,0.09921248472506328,-0.1985001325607305,-0.46472321797823923,0.0677229528567782,-0.33161167526948443,-0.0653885898519766,0.39660119888410694,31.250018626450498,-11.660448362155933,0.13311154270875417,12,0.19000005722045987,0.06500005722045987,0.4025001525878915,0.3450000286102304,1.5800004005432138,2,0.13333335259948154,1.3077002079749445,6.519999980926514,1.6923095262985228,6.5900001525878915,-6.19996566785554,6.789999961853027,0.13333335259948154
1231,2005-12-22,6.670000076293945,6.690000057220459,6.559999942779541,6.559999942779541,508400.0,0.010606086768614187,-1.3636355754767282,0.9166686534900608,41.54930428790758,48.511902984495336,0.10736382691916191,0.14498839079193182,0.26008080715897286,0.05247915576880313,7.285366881886027,0.13000011444091797,0.10066481891430179,-0.12449996471405012,-0.3961401912512148,0.14714026182311457,-0.260320077982632,0.011320148554531784,0.2828729236826062,45.83338714307993,5.445252064096941,0.13582011326858223,12,0.05499982833862305,-0.005000114440917969,0.33249998092651367,0.27499985694885254,1.2100000381469727,3,0.1289355507762222,-1.250000000000011,6.5999999046325675,1.3077002079749445,6.519999980926514,1.6923095262985228,6.5900001525878915,0.1289355507762222
1232,2005-12-23,6.769999980926514,6.78000020980835,6.53000020980835,6.630000114440918,269200.0,0.014992489278670584,2.124993667019327,1.2727245141685488,50.0,46.71978870264523,-0.01629733406821199,0.036627764796684836,0.16789472860766708,-0.039380929190891756,7.582497210645112,0.25,0.1144711871428088,-0.018000054359435858,-0.28519600066651307,0.24919589194764136,-0.15159802751297402,0.1155979187941023,0.14264316379312447,80.00002384185237,37.32214924705886,0.13359797315353847,12,-0.06500005722045898,-0.10500001907348633,0.17499995231628418,0.17499995231628418,1.0999999046325684,4,0.18906945545266796,-1.3636355754767282,6.670000076293945,-1.250000000000011,6.5999999046325675,1.3077002079749445,6.519999980926514,0.18906945545266796
1233,2005-12-27,6.389999866485597,6.760000228881836,6.360000133514403,6.730000019073486,327200.0,-0.05613000229121301,-1.0000023841880603,-2.428574834554372,39.42856395488089,43.83347238218196,0.3223533112462542,0.4067671023588275,0.538881353842295,0.3463126171824902,8.421937832386392,0.40999984741211026,0.0388509077272996,-0.37850015163421524,-0.699634677946551,-0.0573656253218795,-0.5390674147903836,-0.21793288847804693,0.4856318113976812,7.142792267065498,-35.301412371842325,0.1605672631561679,12,0.2550001144409162,0.27500009536743075,0.4425001144409171,0.5550000667572013,1.519999980926512,1,0.33646324574180286,2.124993667019327,6.769999980926514,-1.3636355754767282,6.670000076293945,-1.250000000000011,6.5999999046325675,0.33646324574180286
1234,2005-12-28,6.389999866485597,6.429999828338622,6.300000190734862,6.3499999046325675,444500.0,0.0,1.1666626930199242,-0.11764689382805252,42.592586596699206,42.77894519695657,0.27789635336384944,0.39139254364548925,0.5277477525929504,0.3523831926303229,9.332683644016074,0.12999963760375977,-0.011212849146588155,-0.35600013732910085,-0.71666623356752,0.004665958909318313,-0.5363331854483109,-0.17566708920989083,0.4340686569607941,18.749931703014244,-27.566827340716397,0.18033304811920967,12,0.22500014305114568,0.27500009536743075,0.39500010013580233,0.5550000667572013,1.690000057220458,2,0.31455395837905464,-1.0000023841880603,6.389999866485597,2.124993667019327,6.769999980926514,-1.3636355754767282,6.670000076293945,0.31455395837905464
1235,2005-12-29,6.4000000953674325,6.5900001525878915,6.389999866485597,6.5,578700.0,0.001564981078369776,-2.333328035158736,-2.4999999999998668,21.848748924111604,40.07837852459471,0.22755091696681262,0.3588354487248484,0.5058558174486238,0.3488926623902371,10.021740482941263,0.20000028610229492,-0.07023432247935624,-0.3199999094009387,-0.7021820288565142,0.062182210054636755,-0.511090969128726,-0.12890884967315142,0.3611802281535752,20.833312637277274,-18.663144665298645,0.19109105972778764,12,0.21499991416930975,0.2649998664855948,0.3849998712539664,0.5449998378753653,1.5,3,0.28281248684506854,1.1666626930199242,6.389999866485597,-1.0000023841880603,6.389999866485597,2.124993667019327,6.769999980926514,0.28281248684506854
1236,2005-12-30,6.46999979019165,6.53000020980835,6.269999980926514,6.3499999046325675,539100.0,0.010937452153303218,1.166662030763851,-1.2000000000000195,29.99999566511636,37.809471639748416,0.11825353386622517,0.2695785049679511,0.4184074308556127,0.2852371134248193,10.847236958128631,0.26000022888183594,-0.12920481089045133,-0.22900021076202393,-0.6179475675436112,0.1599471460195634,-0.4234738891528176,-0.03452653237123027,0.23583891739501972,39.215631276015664,1.937341992513275,0.19447367839079382,12,0.09000015258789062,0.23000025749206543,0.3050001859664917,0.47500014305114746,1.5400004386901855,4,0.26429684241666385,-2.333328035158736,6.4000000953674325,1.1666626930199242,6.389999866485597,-1.0000023841880603,6.389999866485597,0.26429684241666385
1237,2006-01-03,6.28000020980835,6.389999866485597,5.960000038146973,6.3499999046325675,1399000.0,-0.029366242124356012,4.733345625166837,-0.5833313465099343,26.400003967286636,36.231527278306444,0.2551315814145898,0.43211485776860226,0.5880683669306084,0.482456464417119,12.16978951666436,0.5099997520446777,-0.16126524058436154,-0.3874998092651367,-0.805458541238413,0.030458922708139546,-0.5964791752517744,-0.17852044327849903,0.36482107604589853,40.00001192092611,4.152021529570959,0.2089793659866381,1,0.08999991416931152,0.2649998664855957,0.4949997663497925,0.6649997234344482,2.1299996376037615,1,0.254777046365958,1.166662030763851,6.46999979019165,-2.333328035158736,6.4000000953674325,1.1666626930199242,6.389999866485597,0.254777046365958
1238,2006-01-04,6.079999923706055,6.300000190734862,6.059999942779541,6.300000190734862,741500.0,-0.031847178251670494,1.1818177877383735,3.1428746594005723,22.91666045784973,34.90576919512489,0.41927130544651625,0.6089951005400502,0.7636971335254117,0.6873094550791485,12.841231624386031,0.24000024795532138,-0.19117152869450305,-0.5530000925064087,-1.0430312942378093,-0.06296889077500811,-0.7980156933721085,-0.30798449164070885,0.4552499625150297,19.047597422355004,-14.62340803511838,0.2450156008657001,1,0.29000020027160645,0.4650001525878906,0.6950000524520874,0.8650000095367432,2.1700000762939453,2,0.29440789215700125,4.733345625166837,6.28000020980835,1.166662030763851,6.46999979019165,-2.333328035158736,6.4000000953674325,0.29440789215700125
1239,2006-01-05,6.210000038146973,6.28000020980835,6.079999923706055,6.119999885559082,364700.0,0.021381598038191507,-1.3529434864073422,-0.4090911061308196,30.2631607841587,33.888780515334524,0.26895700257698163,0.4592222233077088,0.6022741440530943,0.5626479124667281,13.548959297937444,0.20000028610229492,-0.22801686888753991,-0.3954999685287479,-0.9162878666860923,0.12528792962859647,-0.6558939176074201,-0.13510601945007572,0.233209872382254,39.68253247411829,6.344130962196857,0.2603939490786724,1,0.16000008583068848,0.33500003814697266,0.5699999332427979,0.7349998950958252,1.9099998474121094,3,0.27375198048668703,1.1818177877383735,6.079999923706055,4.733345625166837,6.28000020980835,1.166662030763851,6.46999979019165,0.27375198048668703
1240,2006-01-06,6.190000057220459,6.3499999046325675,6.119999885559082,6.25,593200.0,-0.003220608825065585,-1.2999969005628966,-0.6666649006061119,30.065357847538664,32.61278646640464,0.2510868285274013,0.46859337791717515,0.596096183663235,0.5829745493536436,13.69871294828846,0.23000001907348544,-0.23722958902340352,-0.3934999465942379,-0.9461309962234887,0.15913110303501288,-0.6698154714088629,-0.11718442177961297,0.17589627372760663,40.350868387128074,7.256063364518049,0.2763155248146253,1,0.18000006675720215,0.35500001907348633,0.5899999141693115,0.7549998760223389,1.9800000190734863,4,0.3053311549296296,-1.3529434864073422,6.210000038146973,1.1818177877383735,6.079999923706055,4.733345625166837,6.28000020980835,0.3053311549296296
1241,2006-01-09,6.3400001525878915,6.360000133514403,6.1500000953674325,6.1500000953674325,261700.0,0.024232648462169548,-1.2105260516138237,-3.1666706403134413,36.526952433925246,31.11578118128522,0.05515347425875383,0.27520953278733096,0.4275690221946782,0.43481535479917266,14.753732844600298,0.21000003814697088,-0.22941918780365,-0.2069998502731316,-0.7192949705347393,0.3052952699884761,-0.4631474104039359,0.049147709857672695,-0.38000011444091886,88.3721549166921,54.740788673343474,0.256147560130804,1,0.019999980926512784,0.2049999237060538,0.439999818801879,0.6049997806549063,1.9899997711181632,0,0.2460567673871068,-1.2999969005628966,6.190000057220459,-1.3529434864073422,6.210000038146973,1.1818177877383735,6.079999923706055,0.2460567673871068
1242,2006-01-10,6.329999923706055,6.3499999046325675,6.179999828338622,6.3400001525878915,375400.0,-0.0015773231295199697,10.333439298090127,-0.0526327677377142,41.216211426947574,31.314408678181522,-0.004273359046146119,0.2524741777463726,0.43014963400134043,0.44390260633851497,15.98848908737843,0.1700000762939453,-0.23567338499711532,-0.18800008296966553,-0.6789969272713492,0.30299676133201814,-0.43349850512050736,0.057498339181176306,-0.3619998836517331,89.99993642175292,52.334273228015675,0.24549842215084203,1,-0.05499982833862305,0.21500015258789062,0.3825000524520874,0.6150000095367432,1.9800004959106463,1,0.26540289501175596,-1.2105260516138237,6.3400001525878915,-1.2999969005628966,6.190000057220459,-1.3529434864073422,6.210000038146973,0.26540289501175596
1243,2006-01-11,6.25,6.329999923706055,6.130000114440918,6.320000171661378,350900.0,-0.012638218747278662,3.4444562182438556,6.9998569521261125,40.93959946325426,31.130743441132086,0.06009922237354992,0.29897214571572484,0.4929431200161849,0.526985893314464,17.155797245626037,0.19999980926513672,-0.2545073605132515,-0.23700001239776647,-0.7124654632942926,0.23846543849875967,-0.4747327378460291,0.0007327130504961588,-0.27415995807647686,60.71426746797975,19.297347236684487,0.23773272544826304,1,0.02500009536743164,0.2950000762939453,0.45749998092651367,0.6949999332427979,2.159999847412111,2,0.3455999755859378,10.333439298090127,6.329999923706055,-1.2105260516138237,6.3400001525878915,-1.2999969005628966,6.190000057220459,0.3455999755859378
1244,2006-01-12,6.8499999046325675,6.9000000953674325,6.429999828338622,6.5900001525878915,1346700.0,0.09599998474121074,1.6111116262127856,-3.714273063534917,56.21890476448043,34.94964964561751,-0.5227616347114052,-0.3181258417221633,-0.12635016854754078,-0.06720873544195882,17.86230973740286,0.6500000953674325,-0.28416623211574077,0.3634999036788935,-0.11033216904256538,0.8373319764003524,0.12658386731816407,0.600415940039623,-0.8664766608772263,93.58972086082511,48.784676555357784,0.23691603636072955,1,-0.4199998378753653,-0.30499982833862216,-0.1424999237060538,0.09500002861023038,1.1500000953674325,3,0.20437957881147284,3.4444562182438556,6.25,10.333439298090127,6.329999923706055,-1.2105260516138237,6.3400001525878915,0.20437957881147284
1245,2006-01-13,7.460000038146973,7.559999942779541,6.829999923706055,6.829999923706055,1963600.0,0.08905111562145707,-1.3174599570392505,2.4230796740631684,65.4901941718162,38.89300503525082,-1.0801808728103044,-0.924323320519429,-0.7350909030176354,-0.6692345815762986,18.403547224531675,0.7300000190734863,-0.24727571222093037,0.9410000324249266,0.31048143863960753,1.5715186262102456,0.6257407355322675,1.2562593293175857,-1.4398177203271478,93.00699883658389,46.335486557013496,0.31525929689265947,1,-0.7000000476837158,-0.7000000476837158,-0.7300000190734863,-0.5150001049041748,0.75,4,0.08847182895940708,1.6111116262127856,6.8499999046325675,3.4444562182438556,6.25,10.333439298090127,6.329999923706055,0.08847182895940708
1246,2006-01-17,8.369999885559082,8.479999542236326,7.360000133514403,7.380000114440918,2043300.0,0.12198389313120561,-1.17475669724906,1.571427922670651,73.80952144426023,44.160729199359,-1.8912027886271412,-1.8031188002364917,-1.639678701015658,-1.5650892198671311,19.46826345396918,1.119999408721923,-0.191020018459799,1.7724998950958248,0.7350562189724394,2.8099435712192102,1.2537780570341326,2.291221733157517,-2.257428510241674,95.31916240590587,50.679746751224805,0.5187218380616926,1,-1.1000001430511483,-1.1500000953674325,-1.5824998617172241,-1.4249999523162842,-0.029999732971193183,1,-0.02389484014333143,-1.3174599570392505,7.460000038146973,1.6111116262127856,6.8499999046325675,3.4444562182438556,6.25,-0.02389484014333143
1247,2006-01-18,7.809999942779541,8.289999961853027,7.71999979019165,8.260000228881836,1712100.0,-0.06690560937112067,1.235295877600517,-0.4545458486258417,70.05649846886777,49.398488978361,-1.2196030257857924,-1.22562328164907,-1.077116196723762,-0.9978889473964756,21.164776451088972,0.6500000953674316,-0.11540536576740656,1.1614999532699581,-0.007706206363000234,2.3307061129029165,0.576896873453479,1.7461030330864373,-1.5080343141086194,71.4893718044294,21.19367283592564,0.5846030798164794,1,-0.5300002098083505,-0.5900001525878915,-1.0174999237060547,-0.8650000095367432,0.570000171661377,2,0.06658130406355012,-1.17475669724906,8.369999885559082,-1.3174599570392505,7.460000038146973,1.6111116262127856,6.8499999046325675,0.06658130406355012
1248,2006-01-19,7.610000133514403,7.929999828338622,7.579999923706055,7.800000190734862,1054500.0,-0.025608170388021656,-1.7999938964960294,0.42222208093722813,66.31016499586653,53.40371166855077,-0.871384414662657,-0.9963741757087226,-0.8755354911223749,-0.7917786984051469,21.8956405753011,0.34999990463256747,-0.057864396766523996,0.9105001449584949,-0.3344893714323076,2.1554896613492973,0.2880053867630936,1.532994903153896,-1.1337917917582496,57.560998529713146,3.139686438302249,0.6224947581954015,1,-0.3100004196166992,-0.3900003433227539,-0.8100000619888297,-0.6650002002716056,0.6399998664855966,3,0.09198426725638287,1.235295877600517,7.809999942779541,-1.17475669724906,8.369999885559082,-1.3174599570392505,7.460000038146973,0.09198426725638287
1249,2006-01-20,7.5900001525878915,7.75,7.579999923706055,7.639999866485597,399300.0,-0.0026281183410802322,-3.8571331257960226,0.263156309683054,65.86666944715748,57.38163517961952,-0.7096753207107662,-0.940312641823752,-0.8538320341378913,-0.7623694480478269,22.505825861323586,0.1700000762939453,0.029674065163212582,0.8370001554489148,-0.4661151423273955,2.140115453225225,0.18544250656075967,1.48855780433707,-0.9534885147933236,46.060630581163586,-12.08845882113743,0.651557648888155,1,-0.28500032424926935,-0.370000362396242,-0.8050001859664926,-0.6450002193450937,0.5699996948242196,4,0.10803684826602167,-1.7999938964960294,7.610000133514403,1.235295877600517,7.809999942779541,-1.17475669724906,8.369999885559082,0.10803684826602167
1250,2006-01-23,7.480000019073486,7.6500000953674325,7.260000228881836,7.480000019073486,557800.0,-0.014492770922659215,1.29411583210851,-0.0,63.32454141223817,60.35914506609875,-0.4441526167495953,-0.8021304485750065,-0.7404701112956511,-0.645260546628661,22.961286608334348,0.3899998664855966,0.15119378248832138,0.6830000162124632,-0.6572607612549639,2.0232607936798903,0.01286962747875009,1.3531304049461763,-0.6960093489235781,18.032779837124867,-40.755168190293816,0.6701303887337133,1,-0.17500019073486417,-0.2600002288818368,-0.7124999761581421,-0.5350000858306885,0.9800000190734863,0,0.06951871385034081,-3.8571331257960226,7.5900001525878915,-1.7999938964960294,7.610000133514403,1.235295877600517,7.809999942779541,0.06951871385034081
1251,2006-01-24,7.53000020980835,7.630000114440918,7.389999866485597,7.440000057220459,901900.0,0.006684517460877837,-1.5263112984992362,100.0,67.1232849868432,63.23770879497603,-0.34374838641696037,-0.8267879562188654,-0.7822672598722571,-0.6901841250041647,23.690357627322257,0.24000024795532138,0.26416432290199765,0.6900002002716068,-0.6877630771372676,2.067763477680481,0.001118561567169607,1.378881838976044,-0.6103288298915279,26.213597177123294,-33.50711285060686,0.6888816387044372,1,-0.22500038146972745,-0.3100004196167001,-0.7625001668930054,-0.5850002765655518,1.049999713897705,1,0.09030541957394322,1.29411583210851,7.480000019073486,-3.8571331257960226,7.5900001525878915,-1.7999938964960294,7.610000133514403,0.09030541957394322
1252,2006-01-25,8.050000190734862,8.689999580383299,7.550000190734862,7.630000114440918,4254200.0,0.06905710045654123,-2.931032895191176,4.666659602424428,74.81108481767404,67.00120716768934,-0.6639274287511476,-1.3133108571080996,-1.2949449603489,-1.2026708656184413,25.440692893272608,1.1599993705749494,0.4041802257033389,1.1460001707077012,-0.3332514706994054,2.625251812114808,0.4063743500041479,1.8856259914112545,-1.0055025578324797,55.24477763039163,-9.22338196112154,0.7396258207035533,1,-0.49000048637390137,-0.7250003814697257,-1.2850002050399763,-1.1050002574920637,0.38000011444091975,2,0.03602483912817811,-1.5263112984992362,7.53000020980835,1.29411583210851,7.480000019073486,-3.8571331257960226,7.5900001525878915,0.03602483912817811
1253,2006-01-26,8.539999961853027,8.609999656677246,8.140000343322754,8.140000343322754,1514700.0,0.060869535342636505,-1.3499988079059677,0.9523798711177556,76.90531137136605,69.29969679067663,-0.8883492309810475,-1.7222815909222877,-1.7714552700876798,-1.6881396389599646,26.66626253706307,0.5599994659423846,0.5493686779353375,1.5284999370574948,-0.09857722086362664,3.1555770949786153,0.7149613580969341,2.3420385160180555,-1.3309521342025539,89.51051142975864,21.002175481708548,0.8135385789605604,1,-0.7800002098083505,-1.2150001525878915,-1.774999976158142,-1.5950000286102295,-0.23999977111816584,3,-0.018735345213911736,-2.931032895191176,8.050000190734862,-1.5263112984992362,7.53000020980835,1.29411583210851,7.480000019073486,-0.018735345213911736
1254,2006-01-27,8.399999618530272,8.529999732971191,8.289999961853027,8.439999580383299,747800.0,-0.016393482897905987,1.181813452860334,-0.1,74.83145414857405,70.33761456587195,-0.5647488049826794,-1.5009296316330722,-1.615123224702618,-1.54357804057498,27.75345603553333,0.25,0.6955688603774393,1.2879996061325052,-0.4235536493113692,2.9995528615763787,0.432222978410568,2.1437762338544424,-1.0428566156065155,79.72027319113573,7.334184808413482,0.8557766277219369,1,-0.4249997138977042,-1.0749998092651358,-1.6599996089935285,-1.4549996852874738,-0.2699995040893537,4,-0.01785709825502546,-1.3499988079059677,8.539999961853027,-2.931032895191176,8.050000190734862,-1.5263112984992362,7.53000020980835,-0.01785709825502546
1255,2006-01-30,8.210000038146973,8.439999580383299,8.170000076293945,8.420000076293945,979400.0,-0.022618998691876446,1.1600042724772521,5.250005960470162,70.82405323924311,70.0058958764256,-0.28739647037168936,-1.2315172567841763,-1.4067944828209704,-1.3526304780173355,29.536252019521825,0.2699995040893537,0.8604210671775991,1.0075000286102291,-0.7366374768090544,2.7516375340295127,0.13543127590058823,1.879568781319871,-0.7195713774772621,63.07695016353691,-6.985989518529379,0.8720687527096416,1,-0.23500013351440519,-0.8850002288818368,-1.4825000762939453,-1.2650001049041748,-0.1400003433227539,0,-0.0060901571866675,1.181813452860334,8.399999618530272,-1.3499988079059677,8.539999961853027,-2.931032895191176,8.050000190734862,-0.0060901571866675
1256,2006-01-31,8.180000305175781,8.25,7.96999979019165,8.039999961853027,838600.0,-0.003654047847965969,1.0000034059829497,-0.6666681804351479,70.5099853523214,70.05628330792045,-0.3209318987397385,-1.1244933894901603,-1.3539229756157871,-1.3204105399318387,30.76482409476266,0.2800002098083496,0.9619673783483087,0.8920002698898317,-0.8685211509679043,2.652521690747567,0.011739559460963278,1.7722609803186993,-0.5696145525347118,55.26319752111482,-11.770660997747981,0.8802607104288676,1,-0.20500040054321378,-0.8550004959106454,-1.452500343322754,-1.2350003719329834,-0.1700000762939453,1,0.03422979492971723,1.1600042724772521,8.210000038146973,1.181813452860334,8.399999618530272,-1.3499988079059677,8.539999961853027,0.03422979492971723
1257,2006-02-01,7.880000114440918,8.189999580383299,7.809999942779541,8.060000419616701,1931900.0,-0.036674838574888846,-1.3749929219627526,-1.2857133125796272,67.23044685190666,70.15853684748046,-0.01112821224599081,-0.7362258983276577,-1.0247164767468222,-1.0170380065666293,30.94409798245338,0.379999637603758,0.984944977010973,0.5120000839233398,-1.2004140266533572,2.224414194500037,-0.34420697136500955,1.3682071392116884,-0.16165297902562514,8.750024586924763,-56.64255283797519,0.8562070552883487,2,0.0949997901916495,-0.5550003051757821,-1.1850001811981201,-0.9350001811981201,0.3299999237060547,2,0.08883246181460258,1.0000034059829497,8.180000305175781,1.1600042724772521,8.210000038146973,1.181813452860334,8.399999618530272,0.08883246181460258
1258,2006-02-02,7.869999885559082,7.989999771118164,7.78000020980835,7.809999942779541,577900.0,-0.0012690645604825912,-2.5000099341564113,-0.3333324503030527,62.318840746634876,69.7643336585335,0.04428896413487138,-0.6168750213717038,-0.9895372771088695,-1.0044877096907108,31.10123732635475,0.20999956130981445,0.8877665486479236,0.4124998569488527,-1.2007071154563018,2.0257068293540073,-0.3941036292537241,1.2191033431514295,0.819999694824217,11.999964396136217,-47.767608974919256,0.8066034862025773,2,0.10500001907348544,-0.5450000762939462,-1.184999942779541,-0.9249999523162842,0.5299997329711896,3,0.07115634406097793,-1.3749929219627526,7.880000114440918,1.0000034059829497,8.180000305175781,1.1600042724772521,8.210000038146973,0.07115634406097793
1259,2006-02-03,7.9099998474121085,8.149999618530272,7.829999923706055,7.949999809265138,1066800.0,0.005082587348752554,-2.1999999999999824,-0.6666666666666963,56.30251887580754,68.98410893226342,0.060853973594037214,-0.5512478974836101,-0.9978938802753481,-1.044233858288103,31.364892863935196,0.319999694824217,0.8403801601553686,0.36749982833862216,-1.1449449953518647,1.8799446520291099,-0.38872258350662126,1.1237222401838656,0.7617997455596912,19.69693357290803,-34.384485421216176,0.7562224118452439,2,0.12999987602233976,-0.5850000381469727,-1.254999876022338,-0.9649999141693106,0.35000038146972745,4,0.049304721978009614,-2.5000099341564113,7.869999885559082,-1.3749929219627526,7.880000114440918,1.0000034059829497,8.180000305175781,0.049304721978009614
1260,2006-02-06,8.079999923706055,8.130000114440918,7.880000114440918,7.9000000953674325,776400.0,0.02149179261356937,-1.272729440170968,-4.499999999999778,44.876325624184915,66.51222455863473,-0.01685852046200509,-0.6033268361790949,-1.134267522442487,-1.2120309744040743,32.00839305160125,0.25,0.8247006864743467,0.44299991130828875,-0.9446614620113216,1.8306612846278991,-0.2508307753515169,1.1368305979680944,0.5739636816024767,63.82975485486389,14.346459506557196,0.6938306866598052,2,0.03999996185302557,-0.7550001144409189,-1.4399999380111694,-1.1349999904632568,0.3400001525878906,0,0.006188142476111436,-2.1999999999999824,7.9099998474121085,-2.5000099341564113,7.869999885559082,-1.3749929219627526,7.880000114440918,0.006188142476111436
1261,2006-02-07,7.9000000953674325,8.079999923706055,7.75,8.010000228881836,644900.0,-0.022277206687900786,1.6400044250572683,-0.611112435660034,51.83673795090798,63.95951935121628,0.2471340165657141,-0.3167007834360511,-0.9368690144163674,-1.0274994093805025,32.58951909976226,0.3299999237060547,0.8098768243203152,0.18500008583068972,-1.0641596173708487,1.4341597890322282,-0.4395797657700795,0.809579937431459,0.7364842420310955,34.09096327700181,-12.087858537524589,0.624579851600769,2,0.2799997329711905,-0.5750002861022967,-1.2600001096725473,-0.9550001621246347,0.549999713897706,1,0.021518936380326537,-1.272729440170968,8.079999923706055,-2.1999999999999824,7.9099998474121085,-2.5000099341564113,7.869999885559082,0.021518936380326537
1262,2006-02-08,8.010000228881836,8.060000419616701,7.9000000953674325,7.960000038146973,296700.0,0.013924067365379766,1.133329518650581,-0.45454663678491136,58.474577812242984,61.911660066869274,0.14624211281068256,-0.3102951968038816,-1.0326692252356047,-1.1303660976945666,33.202049921668355,0.16000032424926847,0.8200554240382587,0.2110002040863037,-0.8591281374425108,1.2811285456151174,-0.32406396667810355,0.746064374850711,0.5910247350207509,65.00011920940352,19.42410245467258,0.5350641707644069,2,0.12999963760375977,-0.6850004196167001,-1.3800002336502075,-1.065000295639038,1.0399999618530273,2,0.0,1.6400044250572683,7.9000000953674325,-1.272729440170968,8.079999923706055,-2.1999999999999824,7.9099998474121085,0.0
1263,2006-02-09,8.409999847412111,8.560000419616701,7.889999866485597,7.989999771118164,957400.0,0.04993752897633974,-1.1612925058105017,8.399969482538326,64.96349933068765,60.815220642659675,-0.30635364677347354,-0.5693677162547903,-1.409659572068116,-1.521153215281707,33.98487137500024,0.6700005531311044,0.8257968530367918,0.5029998302459733,-0.31524211174534145,1.321241772237288,0.09387885925031547,0.9121208012416311,0.15698411793437295,81.48142043240281,34.48095662289124,0.4091209709956575,2,-0.25499963760376154,-1.0350000858306911,-1.952499747276308,-1.5849997997283953,0.819999694824217,3,-0.02378119059380024,1.133329518650581,8.010000228881836,1.6400044250572683,7.9000000953674325,-1.272729440170968,8.079999923706055,-0.02378119059380024
1264,2006-02-10,8.25,8.479999542236326,8.100000381469728,8.359999656677246,635500.0,-0.019024952475040213,1.171427325811103,-0.26190389689420007,63.79928535940453,60.034690878233164,-0.1898316815621115,-0.31526965708560617,-1.2299695372473813,-1.349424629263802,36.311004134981445,0.379999160766598,0.7455055419790595,0.27299997806549037,-0.389152675066585,0.9351526311975666,-0.058076348500547326,0.6040763046315281,0.310000419616701,61.728363083639415,10.606652776960452,0.3310763265660381,2,-0.09499979019165039,-0.8650002479553232,-1.7924998998641968,-1.4249999523162842,0.5200004577636737,4,0.018181771943063252,-1.1612925058105017,8.409999847412111,1.133329518650581,8.010000228881836,1.6400044250572683,7.9000000953674325,0.018181771943063252
1265,2006-02-13,8.119999885559082,8.239999771118164,7.960000038146973,8.189999580383299,496400.0,-0.01575758962920215,2.2941130271853156,0.6363628482005682,60.27874211328623,58.89788607389593,-0.08263009599632376,-0.14049187416876308,-1.0839629103039057,-1.2059375742386882,36.78007906147672,0.28999996185302734,0.5975818964284088,0.10999987125396693,-0.5079763050996302,0.727976047607565,-0.19898821692283164,0.4189879594307655,0.44000053405761896,45.678974553392095,-8.238458217230175,0.30898808817679885,2,0.03500032424926758,-0.7150001525878915,-1.6624997854232788,-1.2949998378753662,0.6400003433227539,0,0.01724142183446764,1.171427325811103,8.25,-1.1612925058105017,8.409999847412111,1.133329518650581,8.010000228881836,0.01724142183446764
1266,2006-02-14,8.170000076293945,8.369999885559082,8.100000381469728,8.180000305175781,457500.0,0.006157659044279784,-2.6000025431380394,0.14286103542234696,52.499998013178235,57.26116953625943,-0.14996882040093595,-0.21738947012527188,-1.116078417941269,-1.2383507091241768,35.83858441349697,0.2699995040893537,0.4606704290894754,0.17000005245208705,-0.42964883611629645,0.7696489410204705,-0.1298243918321038,0.4698244967362788,0.35760032653808693,41.79104158941774,-11.4644980562855,0.29982444428419164,2,-0.014999866485595703,-0.7600002288818368,-1.712499976158142,-1.3450000286102295,0.5,1,0.030599754916208477,2.2941130271853156,8.119999885559082,1.171427325811103,8.25,-1.1612925058105017,8.409999847412111,0.030599754916208477
1267,2006-02-15,8.329999923706055,8.399999618530272,8.100000381469728,8.130000114440918,369300.0,0.019583824469765254,-1.3076928719982142,-19.999523173755485,44.927534562636616,55.32880218248185,-0.2675601699399319,-0.35461612455437663,-1.256610384434575,-1.3802932474549205,34.8651680611593,0.2999992370605433,0.356889420736338,0.3039999008178711,-0.30596630264877334,0.9139661042845146,-0.0009832009154511212,0.6089830025511933,0.16649646301269705,65.67159611499004,16.299728738738324,0.30498310173332194,2,-0.17499971389770508,-0.9200000762939462,-1.8774998188018799,-1.5049998760223389,0.6400003433227539,2,0.014405748698457899,-2.6000025431380394,8.170000076293945,2.2941130271853156,8.119999885559082,1.171427325811103,8.25,0.014405748698457899
1268,2006-02-16,8.310000419616701,8.5,8.199999809265138,8.340000152587889,419600.0,-0.0024009008730525583,-1.3999923706345923,-0.14999880790594985,47.69232687866624,54.37211418279949,-0.19956981651617411,-0.2945892186012671,-1.2124607052297787,-1.3471192242468888,34.405630487624265,0.3000001907348615,0.2516110020372775,0.24900038242340194,-0.3404470755038851,0.8384478403506899,-0.04572334654024246,0.5437241113870455,-0.560000419616701,64.8148900360457,18.485376825907437,0.29472372896364385,2,-0.15500020980835139,-0.9000005722045925,-1.9000003337860125,-1.620000362396242,0.689999580383299,3,0.08904930610729078,-1.3076928719982142,8.329999923706055,-2.6000025431380394,8.170000076293945,2.2941130271853156,8.119999885559082,0.08904930610729078
1269,2006-02-17,8.409999847412111,8.5,8.270000457763674,8.350000381469728,395900.0,0.012033624879169702,-1.0909114553982309,-2.0000000000002367,55.376342707719175,55.53878274763663,-0.2471790535172218,-0.34784046052140916,-1.2863276603093956,-1.4335482334791276,33.921258932597766,0.22999954223632635,0.18229027217875515,0.3079998254776015,-0.2570748231782609,0.873074474133464,0.025462501149670302,0.5905371498055327,-0.6449998474121115,83.3333038989391,37.50612991263455,0.28253732432793116,2,-0.25499963760376154,-0.850000143051151,-1.9999997615814227,-1.729999780654909,0.6100006103515607,4,0.09750293813341071,-1.3999923706345923,8.310000419616701,-1.3076928719982142,8.329999923706055,-2.6000025431380394,8.170000076293945,0.09750293813341071
1270,2006-02-21,8.0,8.479999542236326,7.929999828338622,8.449999809265138,802800.0,-0.04875146906670569,1.156864688381811,-7.500063578853703,45.982133924044064,54.888271189096194,0.1679401090256789,0.10868633804061645,-0.8502298458201363,-1.0115856417057607,34.08196492276874,0.5499997138977042,0.14115821108189053,-0.12800002098083496,-0.6150360522939184,0.3590360103322485,-0.3715180366373776,0.11551799467570678,-0.22029999999999994,12.280728171949237,-31.016389342454858,0.24351801565654188,2,0.22500014305114924,-0.24000024795532315,-1.5124999284744263,-1.3199999332427979,1.2100000381469727,1,0.0962500572204592,-1.0909114553982309,8.409999847412111,-1.3999923706345923,8.310000419616701,-1.3076928719982142,8.329999923706055,0.0962500572204592
1271,2006-02-22,8.210000038146973,8.239999771118164,7.989999771118164,8.050000190734862,456400.0,0.026250004768371582,1.272734366194741,-0.35555536717536634,57.67442159616791,54.79936494286562,0.007306296586467198,-0.05033865584377928,-1.0453383016815323,-1.2074819945029667,34.2513556643405,0.25,0.13806860651715702,0.048000025749207254,-0.35007949430534246,0.44607954580375697,-0.1510397342780685,0.2470397857764821,-0.41589403814697246,49.12282903217989,1.3956016279210388,0.19903976002727491,2,0.015000104904176581,-0.23500013351440519,-1.4500000476837158,-1.4500000476837158,1.1199998855590838,2,0.06699149673317173,1.156864688381811,8.0,-1.0909114553982309,8.409999847412111,-1.3999923706345923,8.310000419616701,0.06699149673317173
1272,2006-02-23,8.340000152587889,8.449999809265138,8.079999923706055,8.170000076293945,469500.0,0.0158343622213013,-1.1142827559522939,1.0625014901175176,60.3524354000771,54.28702450613112,-0.07929980342475496,-0.16601016459700269,-1.1534711111525606,-1.324395351890736,33.035913060058334,0.3699998855590838,0.17319711435331264,0.16350014209747066,-0.23850922839400646,0.5655095125889487,-0.0375045431482679,0.3645048273432092,-0.531776272587889,71.92985978482076,18.870274018589,0.20100468524573897,2,-0.12500023841857733,-0.3650002479553214,-1.0950003862380973,-1.1200003623962393,0.8299999237060547,3,0.03956833545184746,1.272734366194741,8.210000038146973,1.156864688381811,8.0,-1.0909114553982309,8.409999847412111,0.03956833545184746
1273,2006-02-24,8.380000114440918,8.399999618530272,8.170000076293945,8.300000190734862,291500.0,0.004796158407816886,2.833359824522448,0.4705875753122033,60.35243540007715,53.904041177316955,-0.13857543317799426,-0.23042555153418576,-1.169398592912037,-1.3517414523893656,31.754786427141724,0.22999954223632635,0.20234599679348975,0.21150009632110667,-0.16565123905409962,0.588651431696313,0.022924428633503524,0.4000757640087098,-0.5579407120409181,78.9473948386158,20.772589347968847,0.18857566768760328,2,-0.16500020027160645,-0.4050002098083505,-1.130000352859498,-1.1600003242492685,0.6499996185302752,4,0.07040574517071518,-1.1142827559522939,8.340000152587889,1.272734366194741,8.210000038146973,1.156864688381811,8.0,0.07040574517071518
1274,2006-02-27,8.25,8.350000381469728,7.9000000953674325,8.260000228881836,952000.0,-0.015513139936226716,3.7368318024393123,-0.12500298023507816,53.811663315974734,53.18547686650458,-0.009583082209223548,-0.11830476570708548,-1.016017917455903,-1.20939561374799,30.071659670801804,0.48000001907348544,0.20365683307326243,0.0889999628067013,-0.27448609837859017,0.4524860239919928,-0.09274306778594443,0.27074299339934704,-0.41438178564800054,60.34486869289779,2.7661843478467745,0.1817430305926458,2,-0.04999995231628418,-0.27500009536743253,-0.9900002479553232,-1.0300002098083505,0.7899999618530273,0,0.09090909090909083,2.833359824522448,8.380000114440918,-1.1142827559522939,8.340000152587889,1.272734366194741,8.210000038146973,0.09090909090909083
1275,2006-02-28,8.159999847412111,8.279999732971191,8.100000381469728,8.199999809265138,357300.0,-0.010909109404592554,-1.2500074506320895,3.999904634751097,56.07476364796656,53.582673048147726,0.09687522607028853,-0.033984993708141786,-0.9015890547657364,-1.1068090618861204,28.696831583309425,0.17999935150146307,0.1458907687251454,0.0014998197555566861,-0.3612542809629531,0.36425392047406646,-0.1798772306036991,0.18287687011481157,-0.31109399734715204,47.272706780541306,-12.728556466839706,0.18137705035925494,2,0.04000020027160467,-0.18499994277954368,-0.8975000381469753,-0.9400000572204616,0.819999694824217,1,0.10539223363151207,3.7368318024393123,8.25,2.833359824522448,8.380000114440918,-1.1142827559522939,8.340000152587889,0.10539223363151207
1276,2006-03-01,8.460000038146973,8.520000457763674,8.109999656677246,8.109999656677246,699400.0,0.0367647299442051,-1.3428591669800265,-8.750017881410486,59.65665253618132,55.21924171187492,-0.17619076017561852,-0.32878999055503044,-1.1728484686706704,-1.3881991325531189,28.09159705137899,0.41000080108642756,0.10809935901100509,0.2875000238418579,-0.09954684001793268,0.6745468877016485,0.09397659191196261,0.4810234557717532,-0.5980723050833125,90.3225186216335,29.67491669613961,0.19352343192989552,3,-0.24999976158141912,-0.4200003147125244,-1.1975002288818368,-1.2400002479553232,0.4499998092651367,2,0.08865248186976071,-1.2500074506320895,8.159999847412111,3.7368318024393123,8.25,2.833359824522448,8.380000114440918,0.08865248186976071
1277,2006-03-02,8.579999923706055,8.699999809265138,8.340000152587889,8.5,587200.0,0.014184383571866466,1.2499999999999971,0.22857096146615005,54.1463448673694,55.93635482173082,-0.28720104988671125,-0.41493257844100384,-1.2617982090977282,-1.4888618384774377,28.07950417773528,0.35999965667724965,0.09414687807168143,0.37249991893768275,-0.029488573567217458,0.7744884114425838,0.17150567268523176,0.5734941651901337,-0.6917492816543938,85.00000894069971,25.87290903550837,0.2009942462524504,3,-0.27999997138976873,-0.4549999237060547,-1.3175001144409189,-1.3600001335144052,0.3299999237060547,3,0.08741258818986641,-1.3428591669800265,8.460000038146973,-1.2500074506320895,8.159999847412111,3.7368318024393123,8.25,0.08741258818986641
1278,2006-03-03,8.430000305175781,8.619999885559082,8.289999961853027,8.510000228881836,545100.0,-0.01748247317763174,1.200005086275956,-1.0,54.411774330627836,55.82918055760956,-0.13230236639017257,-0.2327618505735387,-1.0754036893075565,-1.320200965909681,28.093722050024127,0.3299999237060547,0.10327793530899321,0.194500279426574,-0.18594131529469138,0.5749418741478394,0.004279482065941309,0.3847210767872067,-0.4930447130913116,66.25004991890768,7.144158195766316,0.19022079736063274,3,-0.1300003528594953,-0.2050004005432129,-0.9875005483627337,-1.1050004959106454,0.48999977111816406,4,0.08778170158117593,1.2499999999999971,8.579999923706055,-1.3428591669800265,8.460000038146973,-1.2500074506320895,8.159999847412111,0.08778170158117593
1279,2006-03-06,8.300000190734862,8.439999580383299,8.130000114440918,8.390000343322754,341600.0,-0.015421128082415803,2.2631758588150683,1.1250029802351031,54.4117743306278,56.7658072694522,-0.02184371397753182,-0.07593924287295373,-0.9075122422608066,-1.175139848189004,27.627190314052676,0.30999946594238104,0.11868953755273637,0.045000147819516556,-0.30386265888034103,0.39386295451937414,-0.12943125553041135,0.21943155116944446,-0.3172619456195518,33.333333333332746,-26.336175548099618,0.17443140334992874,3,-2.3841857554884882e-07,-0.07500028610229315,-0.7575004100799552,-0.9750003814697257,0.43999958038330256,0,0.08795175005552602,1.200005086275956,8.430000305175781,1.2499999999999971,8.579999923706055,-1.3428591669800265,8.460000038146973,0.08795175005552602
1280,2006-03-07,8.130000114440918,8.300000190734862,8.100000381469728,8.199999809265138,329800.0,-0.020481936432207748,-2.0769400061622725,0.7777730682829697,49.07407448288529,55.81021314575412,0.18834235533947563,0.10329476186318587,-0.7033940431332244,-0.9907547409576178,27.09845740369643,0.19999980926513317,0.12416768936253497,-0.12749993801116943,-0.4717687786329492,0.21676890261061033,-0.2996343583220593,0.044634482299720446,-0.10422617547661872,4.999960263531958,-54.57929135509556,0.1721344203108898,3,0.169999837875368,0.09499979019165039,-0.4800002574920663,-0.8050003051757821,0.880000114440918,1,0.11193109896711095,2.2631758588150683,8.300000190734862,1.200005086275956,8.430000305175781,1.2499999999999971,8.579999923706055,0.11193109896711095
1281,2006-03-08,8.069999694824219,8.170000076293945,8.010000228881836,8.100000381469728,189000.0,-0.007380125310222696,-1.1333367241839707,0.4285831062670445,43.68931319691157,53.95875512318018,0.2530010454162053,0.1862323669348207,-0.611525929028196,-0.9165721502412643,26.85910031067088,0.15999984741210938,0.10148709710646564,-0.196000337600708,-0.510184355440682,0.11818368023926684,-0.353092346520695,-0.03890832868072103,0.6300001144409197,8.695580062389666,-48.04291333498496,0.15709200891998742,3,0.2300002574920672,0.1550002098083496,-0.4199998378753671,-0.7449998855590829,0.9800004959106445,2,0.11276330629798514,-2.0769400061622725,8.130000114440918,2.2631758588150683,8.300000190734862,1.200005086275956,8.430000305175781,0.11276330629798514
1282,2006-03-09,8.010000228881836,8.100000381469728,7.96999979019165,8.039999961853027,262700.0,-0.007434878340932816,-1.3636339991677393,0.9999682115836397,42.857136369560656,52.014833008678345,0.29197116232484355,0.2595385070915448,-0.5229227138429771,-0.8432341123043816,26.557059863956745,0.13000059127807795,0.13170067625715376,-0.2559998035430908,-0.5701838213830648,0.05818421429688403,-0.4130918124630778,-0.09890779462310384,0.6761995887756367,6.153912741747234,-47.51557559944121,0.15709200891998742,3,0.28999972343445,0.21499967575073242,-0.3600003719329843,-0.6850004196167001,1.0,3,0.11235949972699433,-1.1333367241839707,8.069999694824219,-2.0769400061622725,8.130000114440918,2.2631758588150683,8.300000190734862,0.11235949972699433
1283,2006-03-10,8.210000038146973,8.25,7.989999771118164,7.989999771118164,181300.0,0.02496876448816976,-1.3636355754767282,-7.333407508662619,45.45454939534871,51.086264795275454,0.07299732905698164,0.046153265708868574,-0.6791545975548914,-1.034824130493508,25.480383533520556,0.26000022888183594,0.12068333780778318,-0.046000003814697266,-0.3535472248432434,0.26154721721384977,-0.19977361432897034,0.10777360669957581,0.4475517784118672,51.063905338651104,1.0993215766323416,0.15377361051427338,3,0.1249997615814209,0.014999866485595703,-0.560000181198121,-0.8850002288818368,1.2200002670288068,4,0.08526185213308834,-1.3636339991677393,8.010000228881836,-1.1333367241839707,8.069999694824219,-2.0769400061622725,8.130000114440918,0.08526185213308834
1284,2006-03-13,8.399999618530272,8.489999771118164,8.180000305175781,8.180000305175781,466300.0,0.02314245791723324,-1.8181857589970782,0.9999956651219971,60.10100280322514,51.533624701415306,-0.10447372694992119,-0.13916773505621727,-0.8222760408490535,-1.216181731659538,24.55970455842877,0.3099994659423828,0.09528477275704894,0.13649959564208736,-0.17767602597632504,0.45067521726049886,-0.02058821516711795,0.29358740645129267,0.23005011697387978,82.69227771363876,26.805902083496136,0.15708781080920578,3,-0.0649998188018781,-0.1749997138977033,-0.74999976158142,-1.0749998092651358,1.1200008392334002,0,0.06190481921172486,-1.3636355754767282,8.210000038146973,-1.3636339991677393,8.010000228881836,-1.1333367241839707,8.069999694824219,0.06190481921172486
1285,2006-03-14,8.260000228881836,8.359999656677246,8.159999847412111,8.359999656677246,254500.0,-0.016666594762647313,3.0000190735954324,-0.4545442723008802,51.30890627473127,50.60609733903196,0.0572197302070947,0.01249872195567292,-0.6363811802044168,-1.068586060004927,24.047367567312133,0.2399997711181605,0.06197327224897009,-0.010499811172484996,-0.31736682510174496,0.29636720275677586,-0.16393331813711498,0.142933695792145,0.3436475088098163,55.769317178334354,-0.9324244396900312,0.15343350696463026,3,0.07499957084655762,-0.03500032424926758,-0.5775004625320435,-0.9350004196167001,1.1999998092651367,1,0.05811132311570244,-1.8181857589970782,8.399999618530272,-1.3636355754767282,8.210000038146973,-1.3636339991677393,8.010000228881836,0.05811132311570244
1286,2006-03-15,8.420000076293945,8.430000305175781,8.119999885559082,8.289999961853027,303000.0,0.019370441038567554,3.1333231608460967,-1.3000085831179606,52.061855163314426,50.374487371914746,-0.12186635733390005,-0.13471852810451068,-0.7499367238630912,-1.223015874319275,23.333738270584764,0.3100004196166992,0.06005957515834126,0.1370000362396233,-0.17298128688184633,0.44698135936109296,-0.01799062532111151,0.29199069780035813,0.15830174349770765,86.53851973234762,30.450934532827787,0.154990661560735,3,-0.1250002384185791,-0.19500017166137695,-0.6975002288818377,-1.0950002670288095,0.7299995422363281,2,0.07007127639452215,3.0000190735954324,8.260000228881836,-1.8181857589970782,8.399999618530272,-1.3636355754767282,8.210000038146973,0.07007127639452215
1287,2006-03-16,8.449999809265138,8.460000038146973,8.319999694824219,8.409999847412111,239200.0,0.0035629136222523616,3.666645474052569,0.3076917433884752,51.813465101914815,50.08578634650218,-0.19248804710667322,-0.16365805418357127,-0.7260607811489344,-1.2473742542746784,22.55397342813785,0.1400003433227539,0.06100394460187175,0.1609997749328631,-0.15734460445793452,0.47934415432366073,0.001827585237464291,0.3201719646282619,0.10396992934251514,92.00000762939489,37.201079965398584,0.1591721896953987,3,-0.22000002861023127,-0.1549999713897705,-0.6974999904632586,-1.1250000000000027,0.7100000381469709,3,0.07100596390686831,3.1333231608460967,8.420000076293945,3.0000190735954324,8.260000228881836,-1.8181857589970782,8.399999618530272,0.07100596390686831
1288,2006-03-17,9.050000190734863,9.15999984741211,8.220000267028809,8.489999771118164,1383000.0,0.07100596390686831,1.4102561594544003,14.000023841880648,66.6666799121507,51.44744252222695,-0.7770027918725102,-0.7434964307247025,-1.2576550369125954,-1.8388257229906433,22.04916376099216,0.9399995803833008,0.042899195945501845,0.724000167846679,0.2577316271342305,1.1902687085591284,0.49086589749045473,0.9571344382029032,-1.080000400543213,89.42310954692215,33.86643764363308,0.23313427035622455,3,-0.4850003719329834,-0.5250003337860107,-1.317500352859497,-1.7250003814697275,0.17000007629394354,4,-0.004419885194475226,3.666645474052569,8.449999809265138,3.1333231608460967,8.420000076293945,3.0000190735954324,8.260000228881836,-0.004419885194475226
1289,2006-03-20,9.229999542236328,9.449999809265137,8.770000457763674,9.050000190734863,1228900.0,0.01988943068595095,1.1935467000555227,0.3214271725450994,71.48595608038755,53.937651588616085,-0.9065410193562968,-0.9053303951867981,-1.3699372018234595,-2.01313447122034,21.66950597411687,0.6799993515014631,0.03759309699852942,0.8629995346069332,0.24583805991440855,1.480161009299457,0.5544187972606718,1.1715802719531947,-1.2361997509002682,83.45862559031009,25.744773145026926,0.3085807373462619,3,-0.5199997425079346,-0.554999589920044,-1.4649995565414429,-1.9049997329711923,-0.6899995803833008,0,0.021668556106016146,1.4102561594544003,9.050000190734863,3.666645474052569,8.449999809265138,3.1333231608460967,8.420000076293945,0.021668556106016146
1290,2006-03-21,8.770000457763674,9.239999771118164,8.75,9.239999771118164,523300.0,-0.049837389738504934,1.08510845524826,-2.6111167036658216,55.8490716778895,55.2887358642803,-0.38689709663420224,-0.4054760064266727,-0.845525220810627,-1.5470281244122166,22.484613594001534,0.48999977111816406,0.03203902806177439,0.3645004272460959,-0.2523326867060849,0.9813335411982766,0.056083870270006386,0.6729169842221854,-0.7179526657104507,48.872226277529414,-4.522001027734504,0.3084165569760904,3,-0.0600006580352801,-0.09500050544738947,-1.00000047683716,-1.4450006484985378,-0.21000003814697266,1,0.08551880967532433,1.1935467000555227,9.229999542236328,1.4102561594544003,9.050000190734863,3.666645474052569,8.449999809265138,0.08551880967532433
1291,2006-03-22,8.760000228881836,8.9399995803833,8.609999656677246,8.789999961853027,681200.0,-0.0011402768939406949,1.0000057798623814,0.06382931233894065,53.54331713837305,56.47608928303723,-0.3003078437152862,-0.3711895329428536,-0.7747359357703072,-1.5277233475918344,23.147401011940723,0.3299999237060547,0.036884990387324734,0.32700018882751536,-0.30205420809330086,0.9560545857483325,0.012472990367106362,0.6415273872879244,-0.6520343561401365,43.902452261992266,-5.266910694169063,0.3145271984604084,3,-0.04000043869018555,-0.08500027656555176,-0.9800002574920654,-1.4350004196167,0.029999732971191406,2,0.07990865193784225,1.08510845524826,8.770000457763674,1.1935467000555227,9.229999542236328,1.4102561594544003,9.050000190734863,0.07990865193784225
1292,2006-03-23,8.670000076293945,8.869999885559082,8.619999885559082,8.720000267028809,456200.0,-0.010273989753009194,-2.3333206177242873,1.6666878596178911,54.83870967741936,57.51877375882287,-0.11939709984927127,-0.268990271485535,-0.6234168114181049,-1.4230993638955587,23.382280350250582,0.25,0.06861371172199249,0.220500040054322,-0.41555604047254846,0.8565561205811933,-0.09752800020911323,0.5385280803177572,-0.5083528460913076,36.58536396257253,-9.99282677740431,0.3180280402634355,3,0.11499977111816406,0.004999876022338867,-0.8875000476837158,-1.3450002670288095,0.2200002670288086,3,0.05536326851354634,1.0000057798623814,8.760000228881836,1.08510845524826,8.770000457763674,1.1935467000555227,9.229999542236328,0.05536326851354634
1293,2006-03-24,8.970000267028809,8.989999771118164,8.689999580383299,8.699999809265138,440200.0,0.034602097819484756,-1.0689603009654969,-5.399988555951823,62.641521792016825,57.801053646466386,-0.3355395896059665,-0.5507605713201329,-0.8547687063688656,-1.7108939028769488,23.703172093157427,0.31999969482421875,0.13080550791960377,0.49100022315979075,-0.18495992758114355,1.166960373900726,0.1530201477893236,0.8289802985302579,-0.7568189336636717,42.85720773293491,-5.17344998021332,0.3379800753704675,3,-0.18500041961669922,-0.2950003147125244,-1.187500238418579,-1.6450004577636728,-0.19999980926513494,4,0.02118166942332045,-2.3333206177242873,8.670000076293945,1.0000057798623814,8.760000228881836,1.08510845524826,8.770000457763674,0.02118166942332045
1294,2006-03-27,9.0,9.06999969482422,8.930000305175781,8.960000038146973,518300.0,0.0033444517366918447,-1.800003814719129,0.14814775569024807,67.33069318517299,59.58125219207103,-0.30338274923357567,-0.5498840884173823,-0.8336989144744411,-1.732700752774151,25.042716483099625,0.13999938964843928,0.20787948226421982,0.48349995613098073,-0.2215577167317786,1.18855762899374,0.13097111969960018,0.8360287925623613,-0.737345927598863,61.90480515528994,8.082775485461262,0.3525288364313797,3,-0.21500015258789062,-0.3250000476837158,-1.2174999713897705,-1.6750001907348642,-0.6400003433227539,0,0.024444474114311943,-1.0689603009654969,8.970000267028809,-2.3333206177242873,8.670000076293945,1.0000057798623814,8.760000228881836,0.024444474114311943
1295,2006-03-28,9.020000457763672,9.15999984741211,8.890000343322754,9.050000190734863,447900.0,0.0022222730848524552,1.1600042724772357,-0.7499940395298381,69.23080487108011,61.488913270711656,-0.2282420203298443,-0.5292888939160676,-0.8210096335081616,-1.73744297118711,26.507912352348377,0.26999950408935547,0.2714479415478337,0.46050038337707555,-0.25778635807981587,1.1787871248339679,0.10135701264862895,0.8196437541055221,-0.7098525558879754,74.545574345823,14.395083579467993,0.35914337072844604,3,-0.18500041961669922,-0.3450005054473877,-1.162500500679017,-1.695000648498536,-0.630000114440918,1,-0.05321512988366861,-1.800003814719129,9.0,-1.0689603009654969,8.970000267028809,-2.3333206177242873,8.670000076293945,-0.05321512988366861
1296,2006-03-29,9.210000038146973,9.25,9.0,9.0,353600.0,0.021064253962400192,-1.3809519484471007,-7.000063578853673,73.0769414168313,63.85152175014682,-0.32899241355393904,-0.695898492866629,-1.0047741751205592,-1.9141180035819607,27.521645823993545,0.25,0.29357930325671866,0.6129999637603767,-0.1596673507269717,1.385667278247725,0.2266663065167034,0.99933362100405,-0.8542580599756988,93.65080085921498,25.568391548248016,0.38633365724367397,3,-0.375,-0.5350000858306885,-1.21750009059906,-1.8850002288818368,-0.6099996566772443,2,-0.0705754197435432,1.1600042724772357,9.020000457763672,-1.800003814719129,9.0,-1.0689603009654969,8.970000267028809,-0.0705754197435432
1297,2006-03-30,9.329999923706056,9.43000030517578,9.050000190734863,9.210000038146973,669500.0,0.01302930348122211,1.3749959021889915,0.5714279226706593,72.22224114434977,64.46880633150226,-0.3475897265672465,-0.7977293162586356,-1.098962825790787,-2.0182038857379876,28.29315689065185,0.3800001144409162,0.3566151694925672,0.6954998493194591,-0.14363441302544722,1.5346341116643663,0.27593271814700593,1.1150669804919122,-0.9304876322910278,86.48644817236277,15.579987606655862,0.4195671311724534,3,-0.30000019073486506,-0.6549999713897723,-1.2299998998641986,-2.0050001144409206,-0.8199996948242205,3,-0.05787780988947,-1.3809519484471007,9.210000038146973,1.1600042724772357,9.020000457763672,-1.800003814719129,9.0,-0.05787780988947
1298,2006-03-31,9.170000076293944,9.390000343322754,9.050000190734863,9.31999969482422,706800.0,-0.017148965564895535,1.344821235958012,-1.2499980131766237,65.46186984670723,63.7994634166489,-0.1886124176495212,-0.6107621060733894,-0.9080312058755773,-1.8424201787845993,29.290345025617132,0.3400001525878906,0.408696541160845,0.498500013351439,-0.36749562137903524,1.3644956480819133,0.06550219598620188,0.9314978307166761,-0.7284682841649097,51.8518060650157,-16.83828428290149,0.43299781736523696,3,-0.15000009536742986,-0.49500012397765936,-1.0750001668930036,-1.8450002670288077,-0.869999885559082,4,-0.03053432177116744,1.3749959021889915,9.329999923706056,-1.3809519484471007,9.210000038146973,1.1600042724772357,9.020000457763672,-0.03053432177116744
1299,2006-04-03,9.029999732971193,9.31999969482422,8.970000267028809,9.149999618530273,570300.0,-0.015267212885273107,-1.9166762696845456,0.8000012715689582,65.46184477468574,64.86754931629292,-0.08936300238013573,-0.43560142632621,-0.7374434023213201,-1.6871301550859075,30.779121309553936,0.34999942779541193,0.46168414567914695,0.32199969291687225,-0.539592465918977,1.1835918517527224,-0.10879638650105328,0.7527957723347978,-0.5481292201567154,25.925814729324664,-42.56460341111437,0.43079607941792497,4,-0.00999975204467951,-0.354999780654909,-0.9349998235702532,-1.7049999237060574,-0.9099998474121112,0,-0.0287928331003362,1.344821235958012,9.170000076293944,1.3749959021889915,9.329999923706056,-1.3809519484471007,9.210000038146973,-0.0287928331003362
1300,2006-04-04,9.039999961853027,9.170000076293944,8.760000228881836,8.989999771118164,652700.0,0.001107445091644843,1.6451567253944857,-0.4166686534900601,63.24786533788,65.94583244957147,-0.06373893626476779,-0.39413891612631247,-0.7125631446439336,-1.6801902906860366,32.11630619124618,0.4099998474121076,0.4268697164425497,0.2864999294280999,-0.5420504885335475,1.1150503473897473,-0.12777527955272383,0.7007751384089236,-0.5194042771805236,41.79100016226707,-23.407835957889603,0.4142752089808236,4,-0.014999866485595703,-0.3300001621246338,-0.9524999856948853,-1.7150001525878915,-1.059999942779541,1,-0.0752212730138545,-1.9166762696845456,9.029999732971193,1.344821235958012,9.170000076293944,1.3749959021889915,9.329999923706056,-0.0752212730138545
1301,2006-04-05,8.979999542236328,9.06999969482422,8.880000114440918,9.020000457763672,407900.0,-0.006637214587377094,1.7142915531334715,-0.8000152587308551,61.181429505558036,66.65057909714244,0.03436394340335802,-0.27665214982860675,-0.6192721907176981,-1.6013509669666526,33.845793828379,0.18999958038330256,0.35730622118577315,0.1809995174407959,-0.587262959235396,0.9492619941169878,-0.20313172089730003,0.5651307557788918,-0.42222769258011894,32.83571467206426,-27.776110677878663,0.38413123833809587,4,0.08000040054321111,-0.26999974250793457,-0.892499566078186,-1.6549997329711923,-1.2299995422363281,2,-0.06570147316139441,1.6451567253944857,9.039999961853027,-1.9166762696845456,9.029999732971193,1.344821235958012,9.170000076293944,-0.06570147316139441
1302,2006-04-06,8.90999984741211,8.989999771118164,8.829999923706055,8.930000305175781,289300.0,-0.007795066636137715,1.2857220708446866,0.5,46.19564118817506,64.82325903004892,0.15867405462124395,-0.14310677288616347,-0.5328727038090513,-1.5162409259439062,35.73090344871487,0.15999984741210938,0.3660636709037064,0.06599984169006312,-0.6072295591248054,0.7392292425049316,-0.2706148587173711,0.40261454209749736,-0.31653887937154224,23.809458933731754,-31.78821273463474,0.33661470040743463,4,0.18500041961669922,-0.20000004768371582,-0.7849998474121094,-1.5850000381469735,-1.1399998664855957,3,-0.03479230878240924,1.7142915531334715,8.979999542236328,1.6451567253944857,9.039999961853027,-1.9166762696845456,9.029999732971193,-0.03479230878240924
1303,2006-04-07,8.90999984741211,9.100000381469727,8.8100004196167,8.880000114440918,306900.0,0.0,-2.4117818655087877,-1.4999523173755485,40.361454089194986,61.82667690827358,0.1668097735117886,-0.09272998047529768,-0.5319313574980811,-1.5008175089982947,37.38422425809381,0.28999996185302734,0.38551632549005177,0.03099985122680593,-0.5726347031966839,0.6346344056502957,-0.27081742598493896,0.3328171284385508,-0.2822773257225588,26.78567171092733,-24.24316469333431,0.3018172772117449,4,0.18500041961669922,-0.20000004768371582,-0.6974998712539673,-1.5799999237060538,-1.0999999046325684,4,-0.04489333618186897,1.2857220708446866,8.90999984741211,1.7142915531334715,8.979999542236328,1.6451567253944857,9.039999961853027,-0.04489333618186897
1304,2006-04-10,8.920000076293945,8.9399995803833,8.720000267028809,8.869999885559082,371800.0,0.001122360163085867,3.8889171461571883,1.6666878596178911,56.19832626353853,60.378623729657846,0.16122242334515136,-0.06511405729429143,-0.5363413079920285,-1.493103857355159,38.36562456117028,0.2199993133544922,0.41098537751263287,0.015000057220458274,-0.5449810192677518,0.5749811337086683,-0.26499048102364675,0.2949905954645633,-0.2593864631013716,44.444420896920654,-6.573947822334333,0.2799905382441051,4,0.1550002098083496,-0.21000027656555176,-0.657500147819519,-1.5900001525878897,-1.1599998474121094,0,-0.06950671303319977,-2.4117818655087877,8.90999984741211,1.2857220708446866,8.90999984741211,1.7142915531334715,8.979999542236328,-0.06950671303319977
1305,2006-04-11,8.739999771118164,8.949999809265137,8.720000267028809,8.9399995803833,433200.0,-0.02017940623724379,1.0909023915521898,-3.999980926586431,49.27534629407977,57.73400204935212,0.3322694234470891,0.1609419890666146,-0.346601892789419,-1.2943404738147564,39.48677980878267,0.22999954223632812,0.3840544184971719,-0.18900022506713832,-0.6678540546642058,0.28985360452992914,-0.42842713986567205,0.05042668973139541,-0.04781071008268789,5.2630258069211635,-44.72816962280818,0.23942691479853379,4,0.33500051498413086,-0.029999971389770508,-0.4774998426437378,-1.4099998474121085,-1.0799999237060556,1,-0.07093820386676752,3.8889171461571883,8.920000076293945,-2.4117818655087877,8.90999984741211,1.2857220708446866,8.90999984741211,-0.07093820386676752
1306,2006-04-12,9.010000228881836,9.010000228881836,8.680000305175781,8.699999809265138,535300.0,0.03089250169730029,1.1290288839872147,-1.5500035762820883,60.897431194903966,56.47568983274704,0.034548674193176865,-0.06597328135906544,-0.6025578832416123,-1.541581928556969,40.546291579,0.3299999237060547,0.34779729585897456,0.05150022506713903,-0.3638005063790448,0.4668009565133229,-0.1561501406559529,0.25915059079023095,0.4399995803833008,78.57139613353255,25.77388415369561,0.20765036572309203,4,0.02500009536743164,-0.3000004291534424,-0.7475003004074097,-1.6800003051757804,-1.5200004577636719,2,-0.11431744546538991,1.0909023915521898,8.739999771118164,3.8889171461571883,8.920000076293945,-2.4117818655087877,8.90999984741211,-0.11431744546538991
1307,2006-04-13,9.050000190734863,9.079999923706056,8.899999618530273,9.029999732971193,357000.0,0.004439507307092638,3.5000119209401683,0.06451751835820038,53.07691743388475,55.09958400910009,-0.055145233197505306,-0.06189115779639032,-0.6180876257612056,-1.5537287631476033,41.64953815600191,0.18000030517578303,0.3047257404390642,0.06150016784667933,-0.27910444218332664,0.4021047778766853,-0.10880213716832365,0.23180247286168232,0.38459962844848583,88.09519484471005,32.634131499644354,0.17030230501500332,4,-0.05000019073486328,-0.3400003910064697,-0.787500262260437,-1.7200002670288077,-1.5199999809265137,3,-0.143646426888009,1.1290288839872147,9.010000228881836,1.0909023915521898,8.739999771118164,3.8889171461571883,8.920000076293945,-0.143646426888009
1308,2006-04-17,9.010000228881836,9.1899995803833,8.90999984741211,9.010000228881836,433900.0,-0.004419885194475226,-1.7999866486105018,0.0,50.38168772513242,53.42401100359417,-0.044955595407824234,-0.026394818840039136,-0.553255338123023,-1.4880609000991427,41.47689232734735,0.2799997329711914,0.22810922122328314,0.02350020408630371,-0.3160520134746694,0.3630524216472768,-0.14627590469418372,0.19327631286679114,0.409507600021362,64.70595935097695,9.644418363257081,0.1697761087804866,4,-0.07500028610229492,-0.29000043869018555,-0.7475003004074097,-1.6800003051757804,-1.820000171661377,0,-0.13762488528917716,3.5000119209401683,9.050000190734863,1.1290288839872147,9.010000228881836,1.0909023915521898,8.739999771118164,-0.13762488528917716
1309,2006-04-18,9.43000030517578,9.529999732971193,8.989999771118164,9.0,852900.0,0.04661487964757427,-1.3999957614546767,100.0,61.98829267857398,53.284058485893496,-0.44952049747390355,-0.45391557345404365,-0.944320177900245,-1.8769757931398265,41.112862271421285,0.5399999618530291,0.1533429163188167,0.4335002422332739,0.05428912658871177,0.812711357877836,0.24389468441099282,0.6231058000555549,-0.7499999999999982,88.23535351608697,34.16622568428328,0.18960555782228106,4,-0.32500028610229315,-0.6050004959106428,-1.1500004529952985,-2.100000381469724,-2.080000400543212,1,-0.17179218557470033,-1.7999866486105018,9.010000228881836,3.5000119209401683,9.050000190734863,1.1290288839872147,9.010000228881836,-0.17179218557470033
1310,2006-04-19,9.520000457763672,9.75,9.31999969482422,9.479999542236328,682300.0,0.00954402435580981,-1.3888865341414964,0.09302531892620822,59.627332871700126,53.1113810821315,-0.5188330497120077,-0.5110483833766253,-1.0092231514860686,-1.9353711757277257,40.94573271396131,0.4300003051757795,0.11151473294619585,0.48600039482116664,0.05614590883865489,0.9158548808036784,0.27107315182991165,0.7009276378124216,-0.8230001640319831,78.50470954815432,28.226162095858385,0.21492724299125546,4,-0.30500030517578125,-0.5850005149841309,-1.240000605583191,-2.1900005340576163,-1.950000286102294,2,-0.1848739647324843,-1.3999957614546767,9.43000030517578,-1.7999866486105018,9.010000228881836,3.5000119209401683,9.050000190734863,-0.1848739647324843
1311,2006-04-20,9.460000038146973,9.520000457763672,9.3100004196167,9.489999771118164,284200.0,-0.0063025647827326114,3.6666101533277526,-0.7499761586877742,54.19354640234537,54.00003721703931,-0.42866264878043125,-0.4173126959490787,-0.9185024932578525,-1.8511389167782495,41.31394238212891,0.21000003814697266,0.07776082841266785,0.3909999847412102,-0.058463030299954255,0.8404629997823747,0.16626847722062799,0.6157314922617925,-0.7208797561645515,65.88237274063437,19.350105903849638,0.22473150752058202,4,-0.24499988555908203,-0.5250000953674316,-1.1800001859664917,-2.130000114440917,-1.8400001525878906,3,-0.19027486083260614,-1.3888865341414964,9.520000457763672,-1.3999957614546767,9.43000030517578,-1.7999866486105018,9.010000228881836,-0.19027486083260614
1312,2006-04-21,9.149999618530273,9.56999969482422,9.09000015258789,9.4399995803833,485200.0,-0.03276960025017317,-1.341467499389423,9.666751438471564,49.41175216623981,55.00562589226652,-0.09056160501123856,-0.07326441949783558,-0.5842968578433432,-1.520858362557993,41.31795201496667,0.4799995422363299,0.04433723560412339,0.05699958801269567,-0.3522155088855321,0.46621468491092344,-0.14760796043641733,0.26160713646180866,-0.37044414782714874,28.571396133532545,-16.573835949115782,0.20460754844911372,4,0.06500053405761719,-0.16499948501586914,-0.8899997472763062,-1.8199996948242179,-1.7799997329711914,4,-0.18142075591460494,3.6666101533277526,9.460000038146973,-1.3888865341414964,9.520000457763672,-1.3999957614546767,9.43000030517578,-0.18142075591460494
1313,2006-04-24,9.15999984741211,9.270000457763672,9.09000015258789,9.199999809265137,723500.0,0.001092921234836286,-1.0000105964194699,0.1379309210850842,54.14012429332539,54.776936784465065,-0.06858212225838223,-0.07199156477053137,-0.5823717644211612,-1.508398362041829,41.112105447721014,0.18000030517578125,0.02055907446401406,0.0574998378753655,-0.3485013989345447,0.4635010746852757,-0.1455007805295896,0.2605004562803206,-0.34162659553710917,22.36842435482697,-24.16662098213972,0.20300061840495487,4,0.05500030517578125,-0.17499971389770508,-0.8975000381469727,-1.8299999237060538,-1.7699999809265128,0,-0.1779475616546291,-1.341467499389423,9.149999618530273,3.6666101533277526,9.460000038146973,-1.3888865341414964,9.520000457763672,-0.1779475616546291
1314,2006-04-25,9.220000267028807,9.270000457763672,8.920000076293945,9.109999656677246,647800.0,0.0065502642594093,2.333321223240479,-2.7500178814104412,55.5555555555555,55.474737813517926,-0.09113623539201043,-0.12086168058763747,-0.6243457148465374,-1.5463196600723306,40.47910735268911,0.35000038146972656,0.04604178107620882,0.10650024414062287,-0.2997290981523921,0.5127295864336379,-0.09661442700588374,0.3096149152871295,-0.36436194522880605,36.144604615783905,-10.536523050946613,0.20311467114650705,4,-0.005000114440916192,-0.04000043869018377,-0.6750004291534406,-1.6600003242492658,-1.7700004577636692,1,-0.22017355217089662,-1.0000105964194699,9.15999984741211,-1.341467499389423,9.149999618530273,3.6666101533277526,9.460000038146973,-0.22017355217089662
1315,2006-04-26,8.539999961853027,9.619999885559082,8.199999809265138,9.550000190734863,1797900.0,-0.07375274246005126,1.4695661692631463,-9.18176931613276,40.178592335788316,53.17264460694952,0.6230287445314282,0.5495079458798138,0.07034199674011532,-0.8492476209882058,38.941553545099424,1.4200000762939435,0.06791650289418172,-0.5495000362396247,-1.0290822997695361,-0.06991777270971333,-0.7892911680045813,-0.30970890447466815,1.2100000381469727,23.943671431008287,-23.477200471490814,0.23979113176495595,4,0.434999942779541,0.434999942779541,0.15249991416931152,-0.7850000858306885,-0.75,2,-0.1393442696178011,2.333321223240479,9.220000267028807,-1.0000105964194699,9.15999984741211,-1.341467499389423,9.149999618530273,-0.1393442696178011
1316,2006-04-27,8.560000419616701,8.729999542236326,8.270000457763674,8.430000305175781,874400.0,0.002341973987472157,-1.0444412419811855,-0.12871295542659625,42.00915787204675,51.942893544523066,0.5950598824000437,0.5041630346195696,0.06395227275340254,-0.8514077097312125,37.17073943892435,0.4599990844726527,0.06065363206682406,-0.49699959754943634,-1.0275842838477622,0.03358508874888955,-0.7622919406985993,-0.2317072544002734,1.1589995765686023,25.352154296436918,-24.02038971624056,0.26529234314916295,4,0.41499948501586736,0.41499948501586736,0.13249945640563787,-0.7950005531311053,-0.9900002479553232,3,-0.11565422890477539,1.4695661692631463,8.539999961853027,2.333321223240479,9.220000267028807,-1.0000105964194699,9.15999984741211,-0.11565422890477539
1317,2006-04-28,8.789999961853027,8.850000381469727,8.369999885559082,8.489999771118164,543400.0,0.02686910408429921,1.2857110419320485,2.307691743388444,47.52066653084049,51.62500230071285,0.362412300783431,0.24415154980830778,-0.15464135954108826,-1.0623676705491096,34.981389033356486,0.48000049591064453,0.08408812086353912,-0.2400000572204597,-0.7670375774995595,0.2870374630586401,-0.5035188173600105,0.023518702919091083,0.8986200305938734,41.549304287907475,-10.23913386698198,0.26351876013955,4,0.18499994277954102,0.18499994277954102,-0.09250009059906006,-1.005000114440918,-1.0999999046325684,4,-0.13310581130506582,-1.0444412419811855,8.560000419616701,1.4695661692631463,8.539999961853027,2.333321223240479,9.220000267028807,-0.13310581130506582
1318,2006-05-01,8.890000343322754,9.06999969482422,8.680000305175781,8.789999961853027,662000.0,0.011376607725109178,-1.4374985098824706,0.333334392970789,49.40239649321847,50.22656939122891,0.2722274742888935,0.1286971083341335,-0.24119391030977866,-1.1403182809802992,32.88830641028026,0.3899993896484393,0.06857006858355064,-0.12599968910217285,-0.6522536807369121,0.40025430253256644,-0.3891266849195425,0.1371273067151968,0.7688472454605115,48.59158429473096,-3.95538917396469,0.2631269958173698,5,0.08499956130981445,0.08499956130981445,-0.16000044345855713,-1.1000003814697266,-1.0400004386901864,0,-0.17097867256049526,1.2857110419320485,8.789999961853027,-1.0444412419811855,8.560000419616701,1.4695661692631463,8.539999961853027,-0.17097867256049526
1319,2006-05-02,8.770000457763674,9.399999618530273,8.680000305175781,9.350000381469727,753700.0,-0.013498299316626161,1.1176500287505435,-5.7999771119037,50.61225824382433,49.22489443257604,0.32269579862371955,0.24055305752717793,-0.11208711172994512,-0.9985828967044759,31.355379759084546,0.7199993133544922,0.06274336728215424,-0.23299961090087784,-0.7705222558274976,0.3045230340257419,-0.5017609333641886,0.03576171156243291,0.8596701754292297,40.14088858263861,-17.62763056410961,0.26876132246331,5,0.13999938964843572,0.2049994468688947,-0.040000557899476874,-0.9800004959106463,-0.8400006294250515,1,-0.1573546772231268,-1.4374985098824706,8.890000343322754,1.2857110419320485,8.789999961853027,-1.0444412419811855,8.560000419616701,-0.1573546772231268
1320,2006-05-03,8.359999656677246,8.8100004196167,8.310000419616701,8.770000457763674,670400.0,-0.04675037396645432,1.0408133078241977,0.7068980258939106,37.45174100592269,47.36469383297352,0.6155812100054323,0.6292603954134606,0.3156616647971404,-0.5669343373210047,30.32559272665372,0.4999999999999982,0.053330491996861795,-0.6090003967285149,-1.2179478644412356,-5.2929015794234147e-05,-0.9134741305848753,-0.3045266628721546,1.2410775600371018,7.964536792444724,-45.22390859832005,0.30447373385636056,5,0.5500001907348633,0.6150002479553223,0.3700002431869507,-0.5699996948242188,-0.6999998092651376,2,-0.10885166085925368,1.1176500287505435,8.770000457763674,-1.4374985098824706,8.890000343322754,1.2857110419320485,8.789999961853027,-0.10885166085925368
1321,2006-05-04,8.390000343322754,8.439999580383299,8.25,8.329999923706055,234500.0,0.0035885990284156843,1.375011175948198,-0.1463422009364592,37.20932381631813,46.008868460760006,0.46694353526600807,0.5826656847326781,0.29735352433834805,-0.581918587173881,29.183209032638825,0.189999580383299,-0.015801276411936627,-0.5494997501373291,-1.2110920176963536,0.11209251742169535,-0.8802958839168404,-0.21870361635781776,1.1830553252426093,12.173946935884869,-35.08716125853192,0.3307961337795121,5,0.5199995040893555,0.5849995613098145,0.3649996519088745,-0.450000524520874,-0.9400005340576163,3,-0.07151374933461607,1.0408133078241977,8.359999656677246,1.1176500287505435,8.770000457763674,-1.4374985098824706,8.890000343322754,-0.07151374933461607
1322,2006-05-05,8.600000381469728,8.689999580383299,8.270000457763674,8.470000267028809,311000.0,0.0250298009003187,1.7096847629800394,2.1666534212827124,42.54546766042863,44.72057327932703,0.19078457292902407,0.3670703661286989,0.09753639270982006,-0.7729738497459859,28.420948629992125,0.41999912261962535,-0.08772361827638697,-0.3239997386932352,-1.0028036971884067,0.3548042198019363,-0.6634017179408218,0.015402240554351465,0.9455941699096311,30.43482587559786,-14.015704302707107,0.3394019792475862,5,0.30999946594238104,0.37499952316284,0.15499961376190008,-0.46000051498413264,-0.9600005149841317,4,-0.11976746094426627,1.375011175948198,8.390000343322754,1.0408133078241977,8.359999656677246,1.1176500287505435,8.770000457763674,-0.11976746094426627
1323,2006-05-08,8.510000228881836,8.670000076293945,8.460000038146973,8.619999885559082,225600.0,-0.010465133557646555,1.0,-0.8461504603308397,30.991764523214883,41.99126316462252,0.19990847557407143,0.44856522283936506,0.19559407603915346,-0.6637212516367921,27.36022410326203,0.21000003814697266,-0.15379981351640737,-0.3939999103546139,-1.0976565677229004,0.30965674701367263,-0.7458282390387563,-0.042171581670471525,1.0086824276552395,22.608723054545212,-15.629848050439545,0.35182832868414293,5,0.39999961853027344,0.4649996757507324,0.34249961376190186,-0.1550002098083496,-1.1200003623962393,0,-0.09635724437214499,1.7096847629800394,8.600000381469728,1.375011175948198,8.390000343322754,1.0408133078241977,8.359999656677246,-0.09635724437214499
1324,2006-05-09,8.300000190734862,8.550000190734862,8.25,8.460000038146973,644500.0,-0.024676854582713403,-1.3076917433884616,1.4545486071976788,25.984282419340474,40.41411761835053,0.29690523464332585,0.6426856767090516,0.4155684883980939,-0.43533478578817064,26.454144011108184,0.3000001907348615,-0.19898789499869984,-0.5729999542236346,-1.3265487835468406,0.1805488750995714,-0.9497743688852385,-0.1962255395620307,1.192308808856776,8.928598798030347,-23.216214800362675,0.37677441466160333,5,0.5249996185302752,0.6749997138977069,0.5474997758865374,0.05499982833862482,-0.7300000190734837,1,-0.054216900694125436,1.0,8.510000228881836,1.7096847629800394,8.600000381469728,1.375011175948198,8.390000343322754,-0.054216900694125436
1325,2006-05-10,8.119999885559082,8.329999923706055,8.039999961853027,8.319999694824219,307400.0,-0.021686783257753528,1.636360089645277,1.249999999999986,24.812061884056305,38.50332917524048,0.45937097826646855,0.8156756852999596,0.6065586163203172,-0.23700972277710264,25.4677185620488,0.28999996185302734,-0.26489757159551175,-0.7220002651214603,-1.5462792840078592,0.10227875376493856,-1.1341397745646589,-0.30986075567826177,1.346462930226025,12.307687793255058,-14.926389361233928,0.4121395094431991,5,0.5999999046325684,0.7750000953674316,0.7275000810623169,0.2350001335144043,-0.5299997329711905,2,-0.023399022154958815,-1.3076917433884616,8.300000190734862,1.0,8.510000228881836,1.7096847629800394,8.600000381469728,-0.023399022154958815
1326,2006-05-11,7.980000019073486,8.149999618530272,7.929999828338622,8.100000381469728,351600.0,-0.01724136311067892,1.0000086698123878,0.6000023841880736,26.506061473616484,36.168373057771156,0.5681977423718578,0.9218160139056657,0.7464766987316214,-0.07915348676117162,24.368228809149755,0.2199997901916495,-0.3499641961379325,-0.8105001211166378,-1.7153520378925808,0.09435179565930518,-1.2629260795046093,-0.3580741627286663,1.4294042825543372,6.578974611550254,-19.63968760803888,0.45242595838797134,5,0.6849997043609619,0.8599998950958252,0.8874999284744263,0.375,-0.38000011444091886,3,-0.04010027204217115,1.636360089645277,8.119999885559082,-1.3076917433884616,8.300000190734862,1.0,8.510000228881836,-0.04010027204217115
1327,2006-05-12,7.75,8.0,7.519999980926514,7.920000076293945,902500.0,-0.02882205745911648,1.9090916972516834,1.4166630241715763,23.98527049834533,33.3442479472297,0.7098030237533361,1.1061421312372044,0.9698520803612851,0.16770641948412557,23.35084329524596,0.48000001907348633,-0.3569629909106222,-0.9755001306533817,-1.9828307301613997,0.03183046885463714,-1.4791654304073916,-0.47183483089937184,1.5706400332304717,20.0,-6.4286862197985855,0.5036652997540093,5,0.7099997997283936,0.8849999904632568,1.1349998712539673,0.6050000190734863,-0.13000011444091797,4,-0.03870970203030477,1.0000086698123878,7.980000019073486,1.636360089645277,8.119999885559082,-1.3076917433884616,8.300000190734862,-0.03870970203030477
1328,2006-05-15,7.769999980926514,8.0,7.639999866485597,7.639999866485597,569400.0,0.0025806427001953125,-4.538458716942438,-0.7647062123439008,22.84646161259039,30.259159432648143,0.5746545422693057,1.0419000435426238,0.9481589537104256,0.16804721624632357,22.003547825701308,0.3600001335144034,-0.373090923867478,-0.8935001373291023,-1.9768726639027534,0.18987238924454797,-1.4351864006159278,-0.3518138740422767,1.4065888481196414,24.271839716082923,-0.8895197192514281,0.5416862632868252,5,0.3950002193450928,0.8650000095367432,1.1325000524520874,0.6499998569488525,-0.21999979019165128,0,-0.01673103150064814,1.9090916972516834,7.75,1.0000086698123878,7.980000019073486,1.636360089645277,8.119999885559082,-0.01673103150064814
1329,2006-05-16,7.809999942779541,7.940000057220459,7.690000057220459,7.769999980926514,243100.0,0.0051480002511219425,-1.5000023841880648,0.3076917433884773,32.01972271595831,29.655601844874326,0.4293036429186383,0.9215597323424056,0.9110866736197334,0.1499448366528613,19.853703339879104,0.25,-0.42418111009603265,-0.7725001573562622,-1.8568166874797143,0.3118163727671899,-1.3146584224179882,-0.23034189229453617,1.2340617784170433,35.802466955476945,10.053867795186775,0.5421582650617259,5,0.2949998378753662,0.8250000476837158,1.09250009059906,0.690000057220459,-0.36999988555908203,1,-0.053777218869539234,-4.538458716942438,7.769999980926514,1.9090916972516834,7.75,1.0000086698123878,7.980000019073486,-0.053777218869539234
1330,2006-05-17,7.760000228881836,7.809999942779541,7.559999942779541,7.730000019073486,510400.0,-0.006402012069658292,2.8461645679659906,0.7500059604701619,30.58253258693705,28.919291708276425,0.43051639390762375,0.8779573671209455,0.9689738797380372,0.22049632481343018,17.29864807132256,0.25,-0.496636937677458,-0.7344998598098762,-1.7835591055902675,0.31455938597051425,-1.2590294827000719,-0.20997023691968053,1.1621365530931431,38.09529936686596,11.788594693901317,0.5245296228901952,5,0.3449995517730713,0.8749997615814209,1.1324998140335083,0.8399996757507324,-0.26000022888183594,2,-0.02448454273407097,-1.5000023841880648,7.809999942779541,-4.538458716942438,7.769999980926514,1.9090916972516834,7.75,-0.02448454273407097
1331,2006-05-18,7.6599998474121085,7.8400001525878915,7.6599998474121085,7.75,279800.0,-0.012886646716521621,-2.9999999999999605,-2.9999841055392493,20.7254191962067,26.494841878918436,0.4649734033547963,0.881380846214932,1.0777966520554,0.33955792572612165,14.622228036788144,0.18000030517578303,-0.5744050901944409,-0.7445002317428591,-1.7528543515015036,0.26385388801578635,-1.2486772916221822,-0.2403231718635368,1.1499659904789938,29.166637692187535,4.5902312172015485,0.5041770598793226,5,0.435000181198121,0.9750001430511483,1.2325001955032358,0.9400000572204599,-0.17000007629394442,3,-0.009138341542900386,2.8461645679659906,7.760000228881836,-1.5000023841880648,7.809999942779541,-4.538458716942438,7.769999980926514,-0.009138341542900386
1332,2006-05-19,7.489999771118164,7.710000038146973,7.389999866485597,7.690000057220459,364200.0,-0.02219322189038664,1.666665342120366,2.222221633535349,15.000019073468195,24.717981273391025,0.5151333222357657,0.9703940234025925,1.2567598600943164,0.5262274792276962,13.105026587059482,0.32000017166137606,-0.5894067343518898,-0.8315003156661991,-1.854648905171608,0.1916482738392098,-1.3430746104189044,-0.31992602091349465,1.2167687982157709,16.39342340081738,-4.9326806711769,0.5115742947527046,5,0.48000025749206543,1.0800001621246338,1.3825002908706665,1.1100001335144043,-0.3299999237060556,4,0.014686266605583809,-2.9999999999999605,7.6599998474121085,2.8461645679659906,7.760000228881836,-1.5000023841880648,7.809999942779541,0.014686266605583809
1333,2006-05-22,7.53000020980835,7.619999885559082,7.329999923706055,7.420000076293945,352600.0,0.005340512671900166,1.0000032885379653,-0.549999880790881,17.70836825788517,23.798435255451544,0.35928328696425194,0.8453588459255954,1.21992458403059,0.5093658685114839,11.548357152490368,0.28999996185302734,-0.6090014659919181,-0.7099998950958248,-1.7113676111126583,0.29136782092100777,-1.2106837531042416,-0.2093160370874081,1.0450914892407521,32.78692497164383,13.269016894576819,0.5006838580084164,5,0.2999997138977051,1.0099997520446777,1.3249996900558472,1.0699996948242188,-0.4800000190734872,0,0.011952147841045369,1.666665342120366,7.489999771118164,-2.9999999999999605,7.6599998474121085,2.8461645679659906,7.760000228881836,0.011952147841045369
1334,2006-05-23,7.190000057220459,7.679999828338622,7.0999999046325675,7.5999999046325675,386400.0,-0.04515274144946457,1.0350885411786814,-3.7272668160754536,18.37842017560483,23.083586176734716,0.587001012275219,1.0808968736764264,1.553079135081859,0.8707626747243271,10.86206409883208,0.5799999237060547,-0.6744739312843056,-0.9485000371932983,-1.9431231530691235,0.04612307868252774,-1.445811595131211,-0.45118847925538574,1.2356806287874775,12.162178706908364,-8.452925635628329,0.49731155793791304,5,0.43499970436096014,1.2349998950958252,1.6374998092651367,1.4099998474121094,0.04999971389770508,1,0.050069559200194735,1.0000032885379653,7.53000020980835,1.666665342120366,7.489999771118164,-2.9999999999999605,7.6599998474121085,0.050069559200194735
1335,2006-05-24,7.3499999046325675,7.369999885559082,6.980000019073486,7.139999866485597,847700.0,0.022253107946978545,2.1199989318847656,-0.5121954056141167,23.737375561818666,22.775954408757183,0.34228520176028,0.8718756317854508,1.3924650461422443,0.7331474201561834,12.27103683470466,0.3899998664855957,-0.705629517346325,-0.7290001869201665,-1.7640473332082793,0.30604695936794624,-1.246523760064222,-0.21147661377611016,0.8900854719828173,43.023235827542294,20.45883268234181,0.5175235731440563,5,0.1400001049041757,1.0150001049041757,1.615000009536744,1.2899999618530282,0.03999996185302912,2,0.01224491887832091,1.0350885411786814,7.190000057220459,1.0000032885379653,7.53000020980835,1.666665342120366,7.489999771118164,0.01224491887832091
1336,2006-05-25,7.570000171661378,7.570000171661378,7.320000171661378,7.429999828338622,284500.0,0.02993200950793873,2.571419813216486,0.666668180435162,24.120613370362094,22.79099250564793,0.06482763579838924,0.6049186827361632,1.1692362331236206,0.5359205940614578,13.499602972760494,0.25,-0.7026548620917419,-0.4594999074935897,-1.4923800813906007,0.5733802664034213,-0.9759399944420961,0.05694017945491581,0.4684715477473036,80.82193659894938,56.80540501175068,0.5164400869485055,5,-0.08000016212463468,0.7299997806549063,1.504999876022338,1.1799998283386222,0.019999980926513672,3,-0.009247050207928154,2.1199989318847656,7.3499999046325675,1.0350885411786814,7.190000057220459,1.0000032885379653,7.53000020980835,-0.009247050207928154
1337,2006-05-26,7.619999885559082,7.699999809265138,7.5,7.5999999046325675,271100.0,0.006604981871054738,1.22222222222221,0.1428566562898118,27.1794873048881,23.27243980479212,-0.006204309821625564,0.48777996310800376,1.1155552796311046,0.5122500190224031,14.744376885258939,0.1999998092651376,-0.6806801130163924,-0.35100018978118896,-1.3338405669036053,0.6318401873412274,-0.8424203783423962,0.1404199987800192,0.2491163617959682,88.88889624748904,62.02183211345078,0.4914201885612081,5,-0.15999984741210938,0.6800000667572021,1.4550001621246338,1.130000114440918,-0.11999988555908203,4,-0.01706038272878263,2.571419813216486,7.570000171661378,2.1199989318847656,7.3499999046325675,1.0350885411786814,7.190000057220459,-0.01706038272878263
1338,2006-05-30,7.369999885559082,7.570000171661378,7.289999961853027,7.550000190734862,332700.0,-0.032808399442863956,1.5454533632150798,-9.000023841880203,26.633166672018135,22.673933577687656,0.20237008441628657,0.6514677230243571,1.3395503540509015,0.7905861530076734,15.593702538442239,0.3299999237060547,-0.6670787505726139,-0.5250001668930055,-1.4414580964147046,0.3914577626286926,-0.9832291316538555,-0.06677120213215648,0.3568577652709184,54.166663907191506,23.996520227982547,0.4582289647608491,5,0.040000200271606445,0.9300000667572021,1.7300002574920654,1.380000114440918,-0.01999998092651456,1,-0.028493899783967658,1.22222222222221,7.619999885559082,2.571419813216486,7.570000171661378,2.1199989318847656,7.3499999046325675,-0.028493899783967658
1339,2006-05-31,7.389999866485597,7.480000019073486,7.320000171661378,7.369999885559082,599500.0,0.0027137016603897557,-1.6666772631001967,-0.11111081676769081,30.054648653169863,22.615279807269083,0.13022201174823422,0.5510323416193774,1.2874388789465767,0.7972505478474217,15.686455012968715,0.1599998474121085,-0.6220007049473661,-0.4360001564025868,-1.2800107943630517,0.408010481557878,-0.8580054753828188,-0.013994837422353967,0.309999942779541,56.94443984531933,23.502133882634467,0.4220053189802325,5,0.020000219345091885,0.9100000858306876,1.7100002765655509,1.4300000667572013,-0.19000005722045898,2,-0.04600807603429968,1.5454533632150798,7.369999885559082,1.22222222222221,7.619999885559082,2.571419813216486,7.570000171661378,-0.04600807603429968
1340,2006-06-01,7.449999809265138,7.489999771118164,7.369999885559082,7.429999828338622,184400.0,0.008119072241346892,1.4,1.0000000000000444,34.857140988720246,24.185471117548367,0.02416534817219862,0.44202479359583435,1.2101919913095527,0.7648539222534234,16.86715079612366,0.11999988555908203,-0.5742585131023903,-0.33050022125244016,-1.1510901068126627,0.4900896643077832,-0.7407951640325523,0.07979472152767109,0.134800033569336,39.02436755087054,2.0938107778355928,0.41029494278011164,6,-0.10499978065490811,0.8500001430511466,1.7475001811981192,1.3700001239776602,-0.4699997901916513,3,-0.02818792530515346,-1.6666772631001967,7.389999866485597,1.5454533632150798,7.369999885559082,1.22222222222221,7.619999885559082,-0.02818792530515346
1341,2006-06-02,7.789999961853027,8.149999618530272,7.519999980926514,7.519999980926514,633300.0,0.04563760554262708,-3.666664311915089,13.500011920939125,51.07526743890333,28.193832047041155,-0.3301766212114341,0.057729168222629745,0.8568625172910167,0.4523193316485603,17.547978570121998,0.699999809265134,-0.5662429601145753,0.039499950408935725,-0.72951807769339,0.8085179785112606,-0.3450090636422267,0.42400896446009817,-0.809999942779541,58.139558093759646,18.279745138308627,0.3845090140511625,6,-0.22500014305114835,0.39999985694885254,1.184999942779541,1.0350000858306885,-0.8000001907348633,4,-0.051347894393606874,1.4,7.449999809265138,-1.6666772631001967,7.389999866485597,1.5454533632150798,7.369999885559082,-0.051347894393606874
1342,2006-06-05,7.570000171661378,7.789999961853027,7.449999809265138,7.789999961853027,476400.0,-0.028241308250188668,2.090913425796473,-0.8148140953073889,45.14563668626948,31.242417427972743,-0.10910939312123347,0.2072323442177284,1.0636031653538405,0.6989439067274636,17.72083081471682,0.34000015258788974,-0.5565499032474,-0.12899982929229648,-0.7886617439318249,0.5306620853472319,-0.45883078661206067,0.20083112802746772,-0.5666001605987558,32.55817692883497,-8.890334812673728,0.3298309573197643,6,-0.005000352859498847,0.619999647140502,1.4049997329711905,1.254999876022338,-0.7200002670288104,0,0.002642005346497056,-3.666664311915089,7.789999961853027,1.4,7.449999809265138,-1.6666772631001967,7.389999866485597,0.002642005346497056
1343,2006-06-06,7.690000057220459,7.739999771118164,7.5,7.5900001525878915,442200.0,0.01585203207898278,1.400005722064998,-0.45454545454545237,47.1962648059028,34.44440016467252,-0.22800352187184192,0.023874322895117928,0.9217937895539965,0.6078142702904152,17.903024209394335,0.23999977111816406,-0.5162273160007862,0.032000064849853516,-0.5061684399561575,0.5701685696558654,-0.23708418755315197,0.301084317252859,-0.6636680540084843,44.57832917297427,2.3158435239327915,0.26908425240300576,6,-0.12500023841858,0.4999997615814209,1.2849998474121094,1.1349999904632568,-1.0300002098083505,1,-0.024707419480713755,2.090913425796473,7.570000171661378,-3.666664311915089,7.789999961853027,1.4,7.449999809265138,-0.024707419480713755
1344,2006-06-07,7.8499999046325675,8.010000228881836,7.519999980926514,7.679999828338622,357200.0,0.020806221875366404,-1.0000019462750316,1.7000023841880798,51.99999237060707,37.58469092120457,-0.31797540862224416,-0.1808386753806248,0.7404268706390669,0.4683278720680404,18.72356173274183,0.49000024795532227,-0.4402363528709303,0.2144999265670764,-0.24209964732410771,0.6710995004582614,-0.01379986037851566,0.44279971351266845,-0.8011945491142267,61.53848505114999,17.97438153808531,0.22829978694559236,6,-0.13000011444091797,0.3399999141693124,1.1250000000000009,0.9750001430511483,-1.1799998283386222,2,-0.06369426828972724,1.400005722064998,7.690000057220459,2.090913425796473,7.570000171661378,-3.666664311915089,7.789999961853027,-0.06369426828972724
1345,2006-06-08,7.929999828338622,8.0,7.619999885559082,7.8400001525878915,357000.0,0.010191073207382217,2.3043485472016916,0.5294096197646004,56.05381117975714,41.13282401113735,-0.34313450041663796,-0.2907074893533963,0.6389041656263119,0.3997748869405493,19.605128744888777,0.38000011444091797,-0.3715007830562769,0.30399985313415456,-0.11664628194128834,0.7246459882095975,0.09367678559643267,0.5143229206718765,-0.859170587560043,68.57144998044969,22.228367357325965,0.21032306753772165,6,-0.21000003814697266,-0.034999608993529385,1.0125000476837167,0.8950002193450937,-1.3799996376037598,3,-0.0920554898960727,-1.0000019462750316,7.8499999046325675,1.400005722064998,7.690000057220459,2.090913425796473,7.570000171661378,-0.0920554898960727
1346,2006-06-09,7.6599998474121085,7.949999809265138,7.630000114440918,7.940000057220459,526500.0,-0.03404791762562753,1.1333333333333266,-3.111124650980505,53.6480704261901,44.07377769128202,-0.06596212482518293,-0.0483913712264723,0.8776749972704545,0.6652378784085622,20.257566140443217,0.31999969482421964,-0.283222748657435,0.04999988079070938,-0.3369449722878022,0.43694473386922095,-0.14347254574854595,0.24347230732996472,-0.5675871990784955,37.49997871264256,-12.109738723179532,0.19347242653925575,6,0.059999942779541016,0.17499995231628418,1.2825000286102304,1.1650002002716073,-1.059999942779541,4,-0.08877282531126374,2.3043485472016916,7.929999828338622,-1.0000019462750316,7.8499999046325675,1.400005722064998,7.690000057220459,-0.08877282531126374
1347,2006-06-12,7.449999809265138,7.690000057220459,7.4000000953674325,7.6500000953674325,466500.0,-0.02741514912926768,1.0714267467979626,0.7142862008538762,48.39999168395839,46.49231380371983,0.13118270299365253,0.14543769451430322,1.0494932430942852,0.8783753290777048,19.9781541667054,0.28999996185302646,-0.21491117858987074,-0.14500014781951798,-0.5323528504385404,0.24235255479950446,-0.3386764991290292,0.04867620348999324,-0.3364354215275913,8.196672615404351,-41.74238051397724,0.1936763513095111,6,0.2850000858306876,0.38499999046325506,1.4925000667572013,1.3750002384185782,-0.6099996566772461,0,-0.06174497314414662,1.1333333333333266,7.6599998474121085,2.3043485472016916,7.929999828338622,-1.0000019462750316,7.8499999046325675,-0.06174497314414662
1348,2006-06-13,7.639999866485597,7.8499999046325675,7.4000000953674325,7.4099998474121085,367000.0,0.02550336403823361,-2.6000053405863697,-1.1499984502814615,59.57446635821724,49.77229354872509,-0.01842806198173008,-0.05776252321667652,0.8278900474268331,0.695842803773739,19.652627499998726,0.44999980926513494,-0.1558072090860998,0.051499915122986906,-0.3277666996366726,0.4307665298826464,-0.13813339225684285,0.24113322250281666,-0.5057067741321957,39.344216161962066,-14.738299976179142,0.18963330737982986,6,0.11999988555908025,0.18500018119811923,1.3025000095367423,1.1850001811981192,-1.0199999809265146,1,-0.1034031381752405,1.0714267467979626,7.449999809265138,1.1333333333333266,7.6599998474121085,2.3043485472016916,7.929999828338622,-0.1034031381752405
1349,2006-06-14,7.389999866485597,7.6599998474121085,7.269999980926514,7.6599998474121085,760900.0,-0.032722513660854324,1.888888103971713,-1.1739128631995603,50.81967149040954,51.545908048912786,0.25878605652092546,0.16775993692299718,1.0472436189055907,0.9522517524150684,19.309894031452856,0.3899998664855948,-0.11331126721760754,-0.17750008106231618,-0.5516025349105647,0.1966023727859323,-0.3645513079864404,0.009551145861808052,-0.23539264360865797,16.438340058043615,-37.43027044678037,0.18705122692412407,6,0.3199999332427961,0.3750002384185773,1.5525000095367423,1.4350001811981192,-0.8799996376037607,2,-0.09878214239003069,-2.6000053405863697,7.639999866485597,1.0714267467979626,7.449999809265138,1.1333333333333266,7.6599998474121085,-0.09878214239003069
1350,2006-06-15,7.570000171661378,7.610000133514403,7.429999828338622,7.429999828338622,342800.0,0.02435728124869141,-1.5714266251591966,-0.5185198267138423,50.0,51.42643388903464,0.1090675124200553,-0.02867470121911264,0.8377342549238476,0.7815285422777754,18.660444498295615,0.22000026702880682,-0.04259380528142209,0.012000226974488548,-0.3510047635965048,0.3750052175454819,-0.16950226831100768,0.19350272225998477,-0.39548510087137245,44.11768624527816,-6.079548552908214,0.18150249528549653,6,0.06999993324279696,0.08499979972839267,1.3299996852874747,1.254999876022338,-0.9000000953674325,3,-0.1188903665731239,1.888888103971713,7.389999866485597,-2.6000053405863697,7.639999866485597,1.0714267467979626,7.449999809265138,-0.1188903665731239
1351,2006-06-16,7.5900001525878915,7.639999866485597,7.420000076293945,7.579999923706055,1089900.0,0.002642005346497056,3.000008669793524,0.07143003113058356,49.3670942105528,51.89548472506612,0.06449658250092405,-0.0571161447248576,0.7897834926426475,0.7702177777226664,18.045073581702898,0.21999979019165128,0.018913503086309902,0.03550019264221316,-0.3247029650599371,0.39570335034436344,-0.14460138620886198,0.2156017714932883,-0.39597539084308053,55.17245064734787,9.461753973367877,0.18010157885107522,6,0.04999995231628329,-0.02500033378601252,1.2174997329711905,1.2349998950958243,-0.8500003814697275,4,-0.1370223901113401,-1.5714266251591966,7.570000171661378,1.888888103971713,7.389999866485597,-2.6000053405863697,7.639999866485597,-0.1370223901113401
1352,2006-06-19,7.5999999046325675,7.679999828338622,7.510000228881836,7.639999866485597,289400.0,0.0013174903614812106,1.8333293596865858,-3.9999046347509193,55.39906239918977,52.80690667987579,0.06615691780449229,-0.061611265904605084,0.7536295173118228,0.7607506877293853,16.794134548778604,0.16999959945678622,0.06741930774872351,0.03999993801116819,-0.3194147805251051,0.39941465654744146,-0.13970742125696844,0.21970729727930483,-0.3868556457520471,56.89654605425415,11.749211443876028,0.17970735926813683,6,0.040000200271607333,-0.03500008583068848,1.1524999141693124,1.240000009536744,-0.7100000381469709,0,-0.13157894901951928,3.000008669793524,7.5900001525878915,-1.5714266251591966,7.570000171661378,1.888888103971713,7.389999866485597,-0.13157894901951928
1353,2006-06-20,7.619999885559082,7.679999828338622,7.53000020980835,7.579999923706055,304500.0,0.0026315764707212086,-1.1428610354223305,-0.9999999999999556,55.39906239918977,53.18458112749609,0.03931788652506096,-0.07855030001298147,0.707168471197857,0.7335811762386335,15.353755780437902,0.14999961853027255,0.05656129955383449,0.05549993515014684,-0.3045863037337426,0.4155861740340363,-0.12454318429179789,0.23554305459209157,-0.38811851948556697,85.36586216842379,39.987752649919045,0.18004311944194476,6,0.015000104904174805,-0.05500006675720304,0.9275000095367432,1.0150001049041748,-0.9899997711181641,1,-0.10236217121858415,1.8333293596865858,7.5999999046325675,3.000008669793524,7.5900001525878915,-1.5714266251591966,7.570000171661378,-0.10236217121858415
1354,2006-06-21,7.550000190734862,7.630000114440918,7.420000076293945,7.579999923706055,296400.0,-0.00918631179468632,2.230766973553901,-0.7499940395298603,52.33645817735849,52.771541905007346,0.06960735818324792,0.020872708261222783,0.7490257418329387,0.7981669155007944,13.494584403486702,0.21000003814697266,0.07516051247660727,-0.03249976634979301,-0.34684956833385794,0.2818500356342719,-0.18967466734182548,0.12467513464223945,-0.29975645961221264,50.00009169954078,3.6605474877921296,0.15717490099203227,6,0.0599997043609628,0.014999628067016602,0.8499999046325692,1.0849997997283944,-0.7899999618530265,2,-0.1231788452557987,-1.1428610354223305,7.619999885559082,1.8333293596865858,7.5999999046325675,3.000008669793524,7.5900001525878915,-0.1231788452557987
1355,2006-06-22,7.440000057220459,7.5900001525878915,7.309999942779541,7.510000228881836,260000.0,-0.014569553739798846,1.4347842312037953,2.3333598245222946,40.83769581224491,51.34816694790233,0.11487145333759052,0.14541673235768116,0.8348278398095221,0.9050922360540312,11.44227722579125,0.2800002098083505,0.0773513114505322,-0.1469999074935915,-0.44969655474887027,0.1556967397616873,-0.2983482311212313,0.00434841613404835,-0.1717612083496567,35.13517693241548,-9.310562719825661,0.1513483236276396,6,0.11999988555908203,0.12499976158142001,0.929999828338623,1.1949999332427979,-0.679999828338623,3,-0.1249999759658692,2.230766973553901,7.550000190734862,-1.1428610354223305,7.619999885559082,1.8333293596865858,7.5999999046325675,-0.1249999759658692
1356,2006-06-23,7.5,7.519999980926514,7.309999942779541,7.4000000953674325,136400.0,0.008064508376086854,2.0000034059829495,-1.4285665628980602,47.99999455043096,51.303722821954835,0.03328949350018906,0.08422175716720215,0.7421239015420031,0.8428141711430452,10.014120852479685,0.21000003814697266,0.05425190822047021,-0.08349995613098127,-0.38863322673074574,0.2216333144687832,-0.2360665914308635,0.06906667916890097,-0.2141259357360079,51.35138269931168,5.178797481283077,0.15256663529988243,6,0.059999942779541016,0.064999818801879,0.869999885559082,1.1349999904632568,-0.6999998092651376,4,-0.11066665649414065,1.4347842312037953,7.440000057220459,2.230766973553901,7.550000190734862,-1.1428610354223305,7.619999885559082,-0.11066665649414065
1357,2006-06-26,7.489999771118164,7.579999923706055,7.4000000953674325,7.53000020980835,241300.0,-0.0013333638509114287,1.5714285714285587,-0.4000047683761331,43.902429805348646,49.56238542719165,0.05538470671222839,0.0885219041975418,0.7173401302470843,0.8552451467667304,8.876184609200545,0.17999982833862216,0.010161027628647012,-0.0870001792907713,-0.3943898768167422,0.2203895182351996,-0.2406950280537563,0.0666946694722137,-0.18684319576884612,48.64861730068857,2.1804175604986042,0.15369484876298528,6,-0.014999866485595703,0.07500004768371493,0.8750002384185791,1.1450002193450928,-0.8799996376037607,0,-0.10013351440837681,2.0000034059829495,7.5,1.4347842312037953,7.440000057220459,2.230766973553901,7.550000190734862,-0.10013351440837681
1358,2006-06-27,7.1599998474121085,7.5,7.0900001525878915,7.5,635400.0,-0.04405873615357814,1.4117627259365586,8.499910594013397,30.939224336083242,47.35344685448873,0.34658319211779265,0.423706121546096,1.0092937707131897,1.1859412363198745,7.58479788379806,0.4099998474121085,-0.019144664371861353,-0.4065001010894784,-0.7552286435162401,-0.05777155866271677,-0.5808643723028597,-0.23213582987609716,0.9899997711181632,12.962907364661818,-30.293680433486536,0.1743642712133809,6,0.22500014305114835,0.4049999713897705,1.1100001335144052,1.4100000858306894,-0.6399998664855948,1,-0.03770949534644197,1.5714285714285587,7.489999771118164,2.0000034059829495,7.5,1.4347842312037953,7.440000057220459,-0.03770949534644197
1359,2006-06-28,7.050000190734862,7.199999809265138,7.019999980926514,7.1500000953674325,229900.0,-0.01536308086891991,-1.249993294491063,0.2941172345701219,26.08696215544944,44.69644264953867,0.45067529999585165,0.5343228401953182,1.065644577266279,1.295365798480245,6.293017872653628,0.17999982833862394,-0.021754422003657403,-0.49949977397918754,-0.9118090126225296,-0.08719053533584553,-0.7056543933008586,-0.29334515465751654,1.078799438476561,5.263193118154192,-33.3540448420765,0.20615461932167106,6,0.29999971389770597,0.5149996280670166,1.1349997520446786,1.489999771118165,-0.7100000381469709,2,-0.059574477295179395,1.4117627259365586,7.1599998474121085,1.5714285714285587,7.489999771118164,2.0000034059829495,7.5,-0.059574477295179395
1360,2006-06-29,7.239999771118164,7.28000020980835,7.019999980926514,7.059999942779541,406800.0,0.026950294360700955,-1.000003667981638,-1.799999999999968,38.0681747370486,43.441007152482655,0.23349712624332142,0.34549777063631293,0.8201964175932854,1.1031757068969057,4.852019136602967,0.26000022888183594,-0.06897121542368012,-0.2990001916885374,-0.7321477664883478,0.13414738311127294,-0.5155739790884422,-0.08242640428863268,0.8444478721618633,39.28568083412451,0.50534242970636,0.21657378739990504,6,0.1100001335144043,0.32500004768371493,0.7850000858306885,1.1850001811981201,-1.1299996376037607,3,-0.06629828141033156,-1.249993294491063,7.050000190734862,1.4117627259365586,7.1599998474121085,1.5714285714285587,7.489999771118164,-0.06629828141033156
1361,2006-06-30,7.389999866485597,7.389999866485597,7.179999828338622,7.289999961853027,736300.0,0.02071824587147275,3.2000047683760906,0.5555555555555605,48.235295107620786,42.64503300897498,0.058271358300881815,0.17285661831884713,0.6172818163548675,0.9547091890931219,5.259765031085384,0.21000003814697443,-0.07008358885005705,-0.12900009155273384,-0.5501213836824581,0.2921212005769904,-0.339560737617596,0.08156055451212829,0.651869870300291,66.07141488668746,22.45489126274333,0.21056064606486227,6,-0.03999996185302823,0.19499993324279608,0.5375001430511466,0.9750001430511466,-1.3499999046325692,4,-0.08525029079646851,-1.000003667981638,7.239999771118164,-1.249993294491063,7.050000190734862,1.4117627259365586,7.1599998474121085,-0.08525029079646851
1362,2006-07-03,7.5900001525878915,7.679999828338622,7.289999961853027,7.420000076293945,337000.0,0.027063638662473632,1.2285743090618344,1.7000023841880585,48.53801968640838,41.882694929777045,-0.16013664175917341,-0.026950247585925347,0.3755938317642764,0.7556646531523254,5.279887381987132,0.3899998664855948,-0.07758221630410223,0.0700001955032361,-0.35172556563305335,0.49172595663952556,-0.14086268506490907,0.2808630760713813,0.4109947939636216,86.36368233968177,40.4632236396129,0.21086288056814476,7,-0.24000024795532315,-0.005000352859498847,0.30499982833862216,0.7749998569488517,-1.6300001144409189,0,-0.10408431435718357,3.2000047683760906,7.389999866485597,-1.000003667981638,7.239999771118164,-1.249993294491063,7.050000190734862,-0.10408431435718357
1363,2006-07-05,7.5,7.559999942779541,7.3499999046325675,7.5,262700.0,-0.01185772737530244,2.5000039736467894,0.0,53.54839205866018,42.01735424992168,-0.09940171347284021,0.05068435195740051,0.4216785796018856,0.8397200589714284,5.30109716973548,0.24000024795532404,-0.08785980155341022,-0.010499954223632812,-0.4245924678580755,0.40359255941080985,-0.2175462110408546,0.19654630259358896,0.46175514792651295,72.72729243129218,22.14583364429363,0.2070462568172215,7,-0.15000009536743164,0.08499979972839267,0.3799999952316284,0.8650000095367432,-1.5300002098083496,2,-0.1186666488647462,1.2285743090618344,7.5900001525878915,3.2000047683760906,7.389999866485597,-1.000003667981638,7.239999771118164,-0.1186666488647462
1364,2006-07-06,7.3499999046325675,7.519999980926514,7.28000020980835,7.5,295700.0,-0.020000012715657656,1.5263126193661078,-100.0,42.76314674982036,42.231293242985615,0.02150649072843791,0.17002220131655665,0.52318052669865,0.985397553449002,5.210534821697618,0.23999977111816406,-0.12051572532678279,-0.13550004959106499,-0.5227970106917033,0.2517969115095733,-0.3291485301413841,0.05814843095925415,0.5740850366139458,49.999999999999936,-1.3412878854408845,0.1936484805503192,7,8.881784197001252e-16,0.2349998950958252,0.5050001144409189,1.0150001049041757,-1.5299997329711896,3,-0.11292516115312057,2.5000039736467894,7.5,1.2285743090618344,7.5900001525878915,3.2000047683760906,7.389999866485597,-0.11292516115312057
1365,2006-07-07,7.199999809265138,7.440000057220459,7.0900001525878915,7.309999942779541,319700.0,-0.02040817650526605,-1.121215098712688,0.7333337571883053,38.18180504580529,41.14038329802721,0.1496160980209238,0.2767157726210696,0.6438613290101936,1.1322346519528699,5.339700714613412,0.34999990463256747,-0.16140696613128558,-0.24900014400482107,-0.5953434904295456,0.09734320241990346,-0.42217181721718333,-0.0758284707924588,0.6879217335685759,18.644019852600717,-30.881980295479284,0.17317167321236243,7,0.15000009536743075,0.38499999046325506,0.6550002098083487,1.1650002002716056,-1.359999656677246,4,-0.11944439992492462,1.5263126193661078,7.3499999046325675,2.5000039736467894,7.5,1.2285743090618344,7.5900001525878915,-0.11944439992492462
1366,2006-07-10,6.980000019073486,7.019999980926514,6.480000019073486,6.9099998474121085,768600.0,-0.03055552722495214,6.199994913740213,-0.636364424523285,33.333333333333385,39.966039245581065,0.3219537055430619,0.46710852653390944,0.8307361358741048,1.346961685383011,6.029486710180039,0.7199997901916513,-0.19793893642271776,-0.434999942779541,-0.8248987513201227,-0.04510113423895934,-0.6299493470498314,-0.24005053850925062,0.873204661283939,41.666673289406056,-6.640855048800859,0.19494940427029075,7,0.09999990463256836,0.33499979972839267,0.8424999713897705,1.3849999904632568,-1.059999942779541,0,-0.12464181707474631,-1.121215098712688,7.199999809265138,1.5263126193661078,7.3499999046325675,2.5000039736467894,7.5,-0.12464181707474631
1367,2006-07-11,6.989999771118164,7.0,6.8400001525878915,6.920000076293945,392300.0,0.0014326292288471265,2.5555461365659107,0.9999931880572894,32.97296461351695,40.192010387518145,0.26101920219428987,0.4436246132177617,0.779629926000128,1.3291390532198957,6.881193253728162,0.1599998474121085,-0.20081791818441186,-0.40200018882751465,-0.8350846719756513,0.031084294320621986,-0.6185424304015834,-0.1854579472534459,0.7808126295622246,47.222202599292515,3.4534967854243916,0.21654224157406837,7,0.09000015258789062,0.25500035285949707,0.8875000476837158,1.375000238418579,-1.0999999046325675,1,-0.1359084177928619,6.199994913740213,6.980000019073486,-1.121215098712688,7.199999809265138,1.5263126193661078,7.3499999046325675,-0.1359084177928619
1368,2006-07-12,6.8499999046325675,6.960000038146973,6.769999980926514,6.940000057220459,327900.0,-0.02002859385833733,1.9230752301654257,-1.2857220708446992,31.770822079849907,40.823550379118196,0.3938373867694329,0.5495824519616077,0.872825193455748,1.4607418628253503,7.922042241369845,0.2199997901916504,-0.23159465761540243,-0.5025000572204599,-0.9819680550904097,-0.023032059350510004,-0.7422340561554348,-0.26276605828548494,0.8433637531514071,35.57691337794198,-7.097730436808973,0.23973399893497505,7,0.23000001907348722,0.39500021934509366,1.0274999141693124,1.5150001049041757,-0.9000000953674299,2,-0.12992698961699245,2.5555461365659107,6.989999771118164,6.199994913740213,6.980000019073486,-1.121215098712688,7.199999809265138,-0.12992698961699245
1369,2006-07-13,6.6599998474121085,6.860000133514403,6.619999885559082,6.75,233800.0,-0.02773723501688874,-1.8235310617195197,1.0,30.499990105626622,39.982640975626865,0.5841250908178415,0.7189495403446271,1.01671637178314,1.6395580677862354,9.130670291799595,0.24000024795532138,-0.26219983541765846,-0.6560001134872442,-1.2260380769363293,-0.0859621500381591,-0.9410190952117867,-0.37098113176270164,0.9605619920492368,18.749981373549154,-23.850655142478708,0.2850189817245423,7,0.4200000762939462,0.5850002765655526,1.2174999713897714,1.7050001621246347,-0.7199997901916495,3,-0.10360361456893619,1.9230752301654257,6.8499999046325675,2.5555461365659107,6.989999771118164,6.199994913740213,6.980000019073486,-0.10360361456893619
1370,2006-07-14,6.670000076293945,6.739999771118164,6.449999809265138,6.690000057220459,369800.0,0.0015015359025454256,3.8333565130316116,0.22222163353536847,28.7179485925478,37.81404691839654,0.5417369045892944,0.6725483360329116,0.9729903758190357,1.6248651253506878,10.523739210206774,0.28999996185302646,-0.23975097652937993,-0.600999879837036,-1.2260523516019992,0.024052591927927303,-0.9135261157195176,-0.2884736439545543,0.8821280539441281,38.5965264514876,-2.7775192007846883,0.3125262358824818,7,0.39499974250793457,0.554999828338623,1.2849997282028198,1.6949999332427979,-0.7899999618530273,4,-0.12743626610344105,-1.8235310617195197,6.6599998474121085,1.9230752301654257,6.8499999046325675,2.5555461365659107,6.989999771118164,-0.12743626610344105
1371,2006-07-17,6.550000190734862,6.730000019073486,6.440000057220459,6.6599998474121085,281300.0,-0.017990987134404723,1.3199996948242023,5.499988079059676,27.184470289333802,35.441430318721586,0.5923434520761912,0.7490429510135543,1.0562075731142562,1.7360737606799796,12.093153647130942,0.28999996185302734,-0.1997397268330161,-0.6689997673034673,-1.3526093595664896,0.014609824959554985,-1.010804563434978,-0.3271949711719566,0.9139576738253758,19.642882991812716,-19.951298225920137,0.34180479613151116,7,0.4499998092651376,0.6449997425079355,1.2574998140335092,1.8149998188018808,-0.6600003242492658,0,-0.10839694923235021,3.8333565130316116,6.670000076293945,-1.8235310617195197,6.6599998474121085,1.9230752301654257,6.8499999046325675,-0.10839694923235021
1372,2006-07-18,6.5999999046325675,6.730000019073486,6.5,6.550000190734862,253700.0,0.007633543884232319,-2.066664971246774,-0.4545442723008765,34.26965795491964,33.2993487516393,0.4326407527568277,0.6538054364538679,0.9624778279852704,1.6754085607797409,13.803813951048738,0.23000001907348633,-0.20170210663844745,-0.5690000534057624,-1.2809698873798387,0.1429697805683139,-0.9249849703928001,-0.21301513641872472,0.7615621791936933,30.769202554013102,-11.689948361206536,0.355984916987038,7,0.38000011444091886,0.5450000762939462,1.1774998903274536,1.7650001049041757,-0.7899999618530265,1,-0.10303027850975077,1.3199996948242023,6.550000190734862,3.8333565130316116,6.670000076293945,-1.8235310617195197,6.6599998474121085,-0.10303027850975077
1373,2006-07-19,6.8400001525878915,6.980000019073486,6.510000228881836,6.579999923706055,249700.0,0.036363674458065764,-1.3500011920940325,5.20003433247186,44.50261636325514,33.49262315313205,0.099653682239075,0.3714160839028553,0.6835361719536222,1.4253914530953358,15.226222708628162,0.4699997901916504,-0.23433307889232058,-0.28999981880187864,-0.9831543044328415,0.4031546668290842,-0.63657706161736,0.05657742401360277,0.42940572857778925,74.07409696749224,25.79828702595129,0.34657724281548147,7,0.09999990463256747,0.30499982833862216,0.9449996948242179,1.5249998569488517,-1.180000305175783,2,-0.1388889276183518,-2.066664971246774,6.5999999046325675,1.3199996948242023,6.550000190734862,3.8333565130316116,6.670000076293945,-0.1388889276183518
1374,2006-07-20,6.619999885559082,6.880000114440918,6.53000020980835,6.8400001525878915,260700.0,-0.03216378101184303,1.3333312140584221,-0.8461541283057629,34.020625905130146,33.03026991527926,0.22933025782604766,0.5461732818773246,0.8680056857656506,1.6360696075976602,16.425634581754593,0.34999990463256836,-0.2934164122448415,-0.46350007057189924,-1.1627710886486682,0.2357709475048697,-0.8131355796102833,-0.11386456153351521,0.566465413212077,33.33330389893877,-15.415461219573196,0.34963550903838425,7,0.1100001335144043,0.440000057220459,1.1725000143051147,1.7450001239776611,-0.929999828338623,3,-0.10120847248887233,-1.3500011920940325,6.8400001525878915,-2.066664971246774,6.5999999046325675,1.3199996948242023,6.550000190734862,-0.10120847248887233
1375,2006-07-21,6.510000228881836,6.639999866485597,6.4099998474121085,6.5999999046325675,331800.0,-0.01661626262520033,1.705888952778978,0.40908893869181484,26.842115962273695,32.30902354071707,0.2583262241796689,0.614429435545996,0.9462666520788918,1.7374499150049445,17.437925303669424,0.2300000190734881,-0.36580173150511275,-0.5269997358322147,-1.2497458768181238,0.19574640515369435,-0.8883728063251688,-0.16562666533926063,0.6018185457342531,17.543921290103583,-27.815121382174382,0.3613730704929545,7,0.19499969482421875,0.5349996089935294,1.2274997234344474,1.8549997806549072,-0.5,4,-0.08755762697711622,1.3333312140584221,6.619999885559082,-1.3500011920940325,6.8400001525878915,-2.066664971246774,6.5999999046325675,-0.08755762697711622
1376,2006-07-24,6.670000076293945,6.829999923706055,6.510000228881836,6.510000228881836,294700.0,0.02457754866155981,-3.0,-1.7777824872975596,25.268810588453107,31.45300642682109,0.05557253158860043,0.41008511244913404,0.7602462481176637,1.5648834566317404,18.228176302676935,0.31999969482421875,-0.409396097761519,-0.32549989223480225,-1.0314288162298135,0.38042903176020904,-0.6784643542323083,0.02746456976270384,0.35760042705766626,45.614061505282514,5.217033595285763,0.35296446199750575,7,0.02499985694885254,0.37499976158142,0.9774999618530273,1.6949999332427979,-0.5300002098083487,0,-0.11844077253623886,1.705888952778978,6.510000228881836,1.3333312140584221,6.619999885559082,-1.3500011920940325,6.8400001525878915,-0.11844077253623886
1377,2006-07-25,6.739999771118164,6.809999942779541,6.519999980926514,6.6500000953674325,295300.0,0.010494706750155292,1.5217385895987312,0.562498509882454,29.347810875934755,31.18378295971941,-0.059920274728437306,0.2962028318148793,0.6719176342731767,1.4806805609210976,19.298640005810057,0.28999996185302734,-0.434360537093581,-0.21800019741058385,-0.892298212635378,0.4562978178142103,-0.5551492050229809,0.11914881020181323,0.21348865352070678,57.89470602161501,20.695492558442808,0.337149007612397,7,-0.04499983787536621,0.30500006675720126,0.8625001907348633,1.625000238418579,-0.679999828338623,1,-0.12611274977707498,-3.0,6.670000076293945,1.705888952778978,6.510000228881836,1.3333312140584221,6.619999885559082,-0.12611274977707498
1378,2006-07-26,6.889999866485597,6.9099998474121085,6.1500000953674325,6.610000133514403,603900.0,0.0222552077835676,3.750002980235096,3.111119352770749,37.49999352123153,31.96156111700884,-0.22758240002970886,0.13168967480707128,0.5043089736871273,1.3196003804209289,19.768010242107316,0.759999752044676,-0.42751216299009354,-0.054500102996825284,-0.722552208854701,0.6135520028610504,-0.38852615592576356,0.279525949932113,-0.4800000190734881,97.36842270373054,59.23600664358844,0.334026052928938,7,-0.3249998092651376,0.025000095367430752,0.7125000953674308,1.4750001430511466,-0.6399998664855966,2,-0.15674890343023107,1.5217385895987312,6.739999771118164,-3.0,6.670000076293945,1.705888952778978,6.510000228881836,-0.15674890343023107
1379,2006-07-27,6.630000114440918,6.889999866485597,6.5900001525878915,6.639999866485597,464800.0,-0.03773581380013835,-5.666684327365915,-0.03571343421855125,35.38461463220921,32.70230178808233,0.030971338451204034,0.37799051821047946,0.7420263745943902,1.5689714054071455,20.063916990977347,0.2999997138977051,-0.4286702475166191,-0.293499851226807,-0.9738797042041352,0.3868800017505212,-0.6336897777154711,0.04669007526185709,-0.48000001907348544,63.15791785222439,21.628405921542026,0.3401899264886643,7,-0.06500005722045898,0.2849998474121094,0.9699997901916504,1.7349998950958252,-0.5199999809265146,3,-0.14630471346690255,3.750002980235096,6.889999866485597,1.5217385895987312,6.739999771118164,-3.0,6.670000076293945,-0.14630471346690255
1380,2006-07-28,6.760000228881836,6.769999980926514,6.460000038146973,6.6599998474121085,441800.0,0.019607860059875692,4.166670640313441,-10.000286109388357,44.08602453764082,34.580252260116445,-0.09489936669698906,0.2215449677472101,0.5924069947246062,1.4317050197959613,20.814576182107405,0.309999942779541,-0.4131647082764749,-0.1394997596740719,-0.8066057789692653,0.5276062596211215,-0.4730527693216686,0.1940532499735248,-0.6100001335144034,80.26320164885331,37.15027422979169,0.3335530096475968,7,-0.19500017166137695,0.1549997329711914,0.8274996280670166,1.6049997806549072,-0.37000036239623935,4,-0.15828404370311155,-5.666684327365915,6.630000114440918,3.750002980235096,6.889999866485597,1.5217385895987312,6.739999771118164,-0.15828404370311155
1381,2006-07-31,6.760000228881836,6.829999923706055,6.619999885559082,6.78000020980835,307000.0,0.0,2.5000178814815404,-0.19999904632931978,43.78379423310388,35.63737851324803,-0.0692618236604039,0.18121813471123716,0.5756070269509195,1.425323015629063,21.958657967499,0.21000003814697266,-0.3778199036356078,-0.10799977779388392,-0.7359320017908555,0.5199324462030877,-0.4219658897923697,0.20596633420460186,-0.5948001384735102,80.26320164885331,36.113958173338936,0.3139661119984856,7,-0.19500017166137695,0.1549997329711914,0.8024996519088745,1.6049997806549072,-0.38000011444091797,0,-0.11094674180566655,4.166670640313441,6.760000228881836,-5.666684327365915,6.630000114440918,3.750002980235096,6.889999866485597,-0.11094674180566655
1382,2006-08-01,6.800000190734862,6.880000114440918,6.46999979019165,6.610000133514403,591700.0,0.005917153919925644,1.3428596340886771,-9.500011920940324,48.57143635652716,36.08946962361159,-0.08706396290979068,0.08326795856409763,0.5244059704798714,1.38006687646513,23.955550060167063,0.4100003242492676,-0.3373466704607342,-0.0284998178482061,-0.5566653496098164,0.4996657139134042,-0.29258258372901125,0.23558294803259905,-0.6199041051864613,85.52635624139259,38.628317867739284,0.26408276588080537,8,-0.2700002193450919,0.11499977111816495,0.7624996900558481,1.5649998188018808,-0.5700001716613761,1,-0.09705886849069945,2.5000178814815404,6.760000228881836,4.166670640313441,6.760000228881836,-5.666684327365915,6.630000114440918,-0.09705886849069945
1383,2006-08-02,6.610000133514403,6.8499999046325675,6.489999771118164,6.8499999046325675,464200.0,-0.027941184101632488,2.000003973646767,-1.263156309683054,48.57143635652716,37.70622634043348,0.07473921178408727,0.21415245042104925,0.6994766425244174,1.560459126861752,26.060356682844656,0.3600001335144034,-0.2832094405139607,-0.1739998817443853,-0.6049790377392528,0.25697927425048217,-0.38948945974181903,0.041489696253048436,-0.4153059727287278,34.88375703473677,-14.93144144272091,0.21548957799743387,8,-0.0800001621246329,0.30499982833862394,0.9099997282028207,1.7549998760223398,-0.4600000381469709,2,-0.08320728889946916,1.3428596340886771,6.800000190734862,2.5000178814815404,6.760000228881836,4.166670640313441,6.760000228881836,-0.08320728889946916
1384,2006-08-03,6.519999980926514,6.619999885559082,6.320000171661378,6.550000190734862,669200.0,-0.013615756546140667,2.5294167145842286,0.12500099341168994,45.90163549983363,39.82395073349569,0.16658033988366316,0.25168697231508386,0.7841546868116307,1.6371968342194343,28.537094599030755,0.2999997138977042,-0.2563575887930316,-0.22250003814697283,-0.5770715530100574,0.13207147671611175,-0.39978579557851557,-0.0452142807154301,-0.31099970640830943,35.714255303749454,-14.878913315829138,0.17728575743154235,8,0.009999990463256836,0.39499998092651367,0.9549999237060547,1.8450000286102295,-0.26999998092651367,3,-0.04141104014054697,2.000003973646767,6.610000133514403,1.3428596340886771,6.800000190734862,2.5000178814815404,6.760000228881836,-0.04141104014054697
1385,2006-08-04,6.3400001525878915,6.75,6.190000057220459,6.5999999046325675,479900.0,-0.027607335715519987,1.0,8.66659779067015,44.44444164116811,41.954576406019584,0.3575275350709317,0.3836228496662768,0.9514730003170841,1.804988275219361,30.598336075932387,0.559999942779541,-0.27411761315889915,-0.3594998836517327,-0.6880996786334741,-0.030900088669991277,-0.5237997811426034,-0.19519998616086198,0.569999694824217,21.739142453361655,-31.41537435304974,0.16429989749087076,8,0.189999818801879,0.5749998092651358,1.1174997091293326,2.0249998569488517,0.1099996566772461,4,-0.036277604658985,2.5294167145842286,6.519999980926514,2.000003973646767,6.610000133514403,1.3428596340886771,6.800000190734862,-0.036277604658985
1386,2006-08-07,6.110000133514403,6.300000190734862,6.019999980926514,6.300000190734862,432300.0,-0.036277604658985,1.947369741930779,0.7307701477646453,38.16425499135706,42.93418130773317,0.5584665310534307,0.574560800285143,1.1587650676263488,2.0187637847449063,31.29908721073479,0.32000017166137784,-0.25705747329524975,-0.5459999084472669,-0.9417349540188438,-0.15026486287568996,-0.7438674312330553,-0.3481323856614784,0.7855997180938719,10.465132397143089,-43.64055154467858,0.19786752278578842,8,0.3549997806549081,0.739999771118165,1.3474997282028207,2.2549998760223398,0.5899996757507342,0,0.045826469206661224,1.0,6.3400001525878915,2.5294167145842286,6.519999980926514,2.000003973646767,6.610000133514403,0.045826469206661224
1387,2006-08-08,6.039999961853027,6.210000038146973,5.920000076293945,6.1500000953674325,453100.0,-0.011456656322708203,1.5217385895987312,0.5789478967723201,28.947359174900868,41.98388860258532,0.5796901525946812,0.6005296461004743,1.2031638038075103,2.0714886746516648,32.101010411258734,0.28999996185302734,-0.21699417272348764,-0.5685000896453856,-1.019616802897092,-0.11738337639367913,-0.7940584462712383,-0.3429417330195328,0.8205758949279778,12.903215882679591,-37.0789077349012,0.2255583566258532,8,0.36500000953674316,0.7599999904632568,1.4274998903274536,2.325000047683716,0.7200002670288086,1,0.05629141634689372,1.947369741930779,6.110000133514403,1.0,6.3400001525878915,2.5294167145842286,6.519999980926514,0.05629141634689372
1388,2006-08-09,5.960000038146973,6.0900001525878915,5.940000057220459,6.070000171661378,310400.0,-0.013245020564786825,-1.0000000000000118,1.0,31.249996613371067,41.524486600492196,0.5742890314975124,0.6434229248822376,1.2641643200651451,2.1239924435527016,32.79082932576358,0.15000009536743253,-0.18821688306335993,-0.6040000200271605,-1.1249869322311215,-0.08301310782319948,-0.864493476129141,-0.34350656392518,0.8441412718048085,4.819272955402508,-45.316188423097366,0.26049345610198044,8,0.440000057220459,0.7799999713897705,1.5074998140335083,2.3399999141693115,0.8000001907348633,2,0.04530200993261402,1.5217385895987312,6.039999961853027,1.947369741930779,6.110000133514403,1.0,6.3400001525878915,0.04530200993261402
1389,2006-08-10,5.96999979019165,6.0900001525878915,5.9000000953674325,5.9000000953674325,479900.0,0.001677810735012386,-4.42859673024537,-0.6363600896452637,33.73492037821819,40.3743639161119,0.5149781912491065,0.6103738170174173,1.2342448741336476,2.0834014619637067,33.22165079659586,0.19000005722045898,-0.17577715827315465,-0.5595002651214598,-1.1415285385617482,0.02252800831882862,-0.850514401841604,-0.2684861284013156,0.7810930457406604,8.235259138585066,-44.12165794381179,0.29101413672014437,8,0.4200003147125244,0.7400002479553223,1.4975000619888306,2.330000162124634,0.7400002479553223,3,0.03015080594667885,-1.0000000000000118,5.960000038146973,1.5217385895987312,6.039999961853027,1.947369741930779,6.110000133514403,0.03015080594667885
1390,2006-08-11,5.820000171661378,5.960000038146973,5.800000190734862,5.929999828338622,257800.0,-0.025125565125934002,-1.1333367241839571,-1.5714305177111663,24.24241373361089,38.203099416168236,0.5784462286041903,0.7309022478074576,1.3602368157466564,2.208971916075151,33.399743491640976,0.169999599456788,-0.20044122481155924,-0.6669998884201043,-1.3250064736952432,-0.008993303144965381,-0.9960031810576737,-0.3379965957825348,0.863005245025743,3.9999961853030896,-47.177038769759996,0.3290032926375696,8,0.5199999809265128,0.7999999523162833,1.6474996805191031,2.4799997806549063,0.7399997711181632,4,0.07388312983775647,-4.42859673024537,5.96999979019165,-1.0000000000000118,5.960000038146973,1.5217385895987312,6.039999961853027,0.07388312983775647
1391,2006-08-14,5.8400001525878915,5.96999979019165,5.829999923706055,5.889999866485597,217300.0,0.0034364227382495116,-2.9999863761145025,0.45454427230088384,21.87500186264583,35.2368289168481,0.4628989847675653,0.6903796798447566,1.3050056750449128,2.164570735082928,33.54722343589396,0.14999961853027255,-0.20240105726707647,-0.6114999055862418,-1.3291063108100785,0.10610649963759489,-0.9703031081981601,-0.25269670297432345,0.7547047415040034,9.756091887718013,-38.89524831651623,0.3588032026119185,8,0.4849998950958234,0.569999933242797,1.6274996995925894,2.4599997997283927,0.7999997138977051,0,0.10445199327724941,-1.1333367241839571,5.820000171661378,-4.42859673024537,5.96999979019165,-1.0000000000000118,5.960000038146973,0.10445199327724941
1392,2006-08-15,5.920000076293945,5.989999771118164,5.809999942779541,5.929999828338622,425800.0,0.013698616715036138,1.76923584798389,0.1999961852808886,18.300645039441847,31.873407659394168,0.2737292727297911,0.5869152741054222,1.1970701433502668,2.061824126983738,33.702673379591744,0.17999982833862305,-0.2378488676467665,-0.49749999046325666,-1.2491123014882053,0.254112320561692,-0.8733061459757305,-0.12169383495078279,0.5952343474622461,41.37927632552532,-1.063840824108901,0.3758061555124741,8,0.35500001907348633,0.48000001907348633,1.277499794960022,2.129999876022339,0.6500000953674325,1,0.13175670995252586,-2.9999863761145025,5.8400001525878915,-1.1333367241839571,5.820000171661378,-4.42859673024537,5.96999979019165,0.13175670995252586
1393,2006-08-16,5.889999866485597,6.0,5.860000133514403,5.989999771118164,171200.0,-0.005067602942858351,1.3333240615277169,10.000238424491764,21.53844573793677,29.166386574738954,0.213286224944766,0.5713901219577586,1.194341621547757,2.063882126147657,34.93481666015205,0.1399998664855966,-0.2789293148619798,-0.48000018596649063,-1.2392241908390798,0.2792238189060985,-0.8596121884027852,-0.10038818353019607,0.5537111339684619,31.034375030830414,-8.42541696344112,0.3796120024362944,8,0.38500022888183505,0.5000002384185782,1.2725001573562613,2.0499999523162833,0.8200001716613761,2,0.14770804450210373,1.76923584798389,5.920000076293945,-2.9999863761145025,5.8400001525878915,-1.1333367241839571,5.820000171661378,0.14770804450210373
1394,2006-08-17,5.949999809265138,6.079999923706055,5.8499999046325675,5.8499999046325675,476300.0,0.010186747731683932,-3.6000047683760656,-1.0000000000000266,17.07314141987419,26.12513099459519,0.07144168329582445,0.4834063064765646,1.0964772937313239,1.97552618442469,36.05306958937995,0.23000001907348722,-0.3392114236318413,-0.38650023937225253,-1.1582999758859005,0.38529949714139544,-0.7724001076290765,-0.000600371115428544,0.4293401102170016,53.5713434218553,18.476764366956324,0.3858998682568239,8,0.10000038146972479,0.4400002956390372,1.2125002145767203,1.9900000095367423,1.0300002098083487,3,0.13613452866929387,1.3333240615277169,5.889999866485597,1.76923584798389,5.920000076293945,-2.9999863761145025,5.8400001525878915,0.13613452866929387
1395,2006-08-18,5.940000057220459,6.0,5.9099998474121085,5.989999771118164,382200.0,-0.001680630649619097,1.5714266251592546,-0.49999761581192637,16.93545813117403,23.766375787908185,0.02093610874359353,0.4727517902575533,1.0651367499233402,1.9565045634702347,36.92947784958981,0.09000015258789151,-0.3920653618645149,-0.3679999828338625,-1.1547749294496912,0.4187749637819662,-0.7613874561417768,0.025387490474051866,0.3814058893869525,48.14819393498413,17.9918905895887,0.39338747330791446,8,0.06500005722045898,0.4500000476837158,1.222499966621399,1.999999761581421,1.7100000381469735,4,0.1296296251698732,-3.6000047683760656,5.949999809265138,1.3333240615277169,5.889999866485597,1.76923584798389,5.920000076293945,0.1296296251698732
1396,2006-08-21,5.880000114440918,5.96999979019165,5.800000190734862,5.929999828338622,225800.0,-0.010101000370632551,1.6153857439964336,0.9999999999999822,13.492039463974123,22.04911804224966,0.05015374445588172,0.49596047885144134,1.090951083008596,1.9838058542426538,38.74281158067002,0.169999599456788,-0.4392163039711834,-0.38849992752075213,-1.178070802584485,0.4010709475429808,-0.7832853650526186,0.006285510011114326,0.3892652565792387,28.571428571428797,5.1952085657013996,0.39478543753186635,8,0.06500005722045898,0.5099999904632568,1.2649997472763062,2.044999599456787,1.9200000762939444,0,0.11564622705849703,1.5714266251592546,5.940000057220459,-3.6000047683760656,5.949999809265138,1.3333240615277169,5.889999866485597,0.11564622705849703
1397,2006-08-22,5.889999866485597,5.949999809265138,5.8400001525878915,5.8499999046325675,159600.0,0.0017006380697375256,-2.6666878596179995,-0.8000038147191434,16.66662251503587,20.428743142434634,0.01859424867529036,0.44165993530318914,1.052947050706007,1.9389175790683941,40.65414011981144,0.1099996566772461,-0.4737795419262074,-0.33600018024444456,-1.1100640547207892,0.43806369423190006,-0.7230321174826164,0.051031756993727306,0.33233898650603066,32.14277199328394,9.79991039895657,0.38703193723817225,8,0.05500030517578036,0.5000002384185782,1.2075001001358023,1.7350003719329825,5.670000553131103,1,0.1273344680816615,1.6153857439964336,5.880000114440918,1.5714266251592546,5.940000057220459,-3.6000047683760656,5.949999809265138,0.1273344680816615
1398,2006-08-23,5.809999942779541,5.960000038146973,5.760000228881836,5.9000000953674325,236900.0,-0.013582330308912094,-1.1052657996576805,-2.250005960470084,16.822389090666007,18.549572999373282,0.08390226417263147,0.46019484924709975,1.097310493603593,1.9857643301729153,41.803938703002984,0.19999980926513672,-0.47861905073270083,-0.36200010776519775,-1.0903610683791074,0.3663608528487119,-0.7261805880721521,0.0021803725417566255,0.37010504398640975,15.624925494122976,-4.818903346376995,0.3641804803069547,8,0.1100001335144043,0.5600001811981201,1.252500057220459,1.754999876022338,5.570000171661377,2,0.13080899076881014,-2.6666878596179995,5.889999866485597,1.6153857439964336,5.880000114440918,1.5714266251592546,5.940000057220459,0.13080899076881014
1399,2006-08-24,5.6599998474121085,5.9000000953674325,5.619999885559082,5.800000190734862,390000.0,-0.025817572606665395,-1.5454533632151208,1.5555567329292432,17.30764645792179,17.779043302074495,0.2070812776002926,0.5626460986308652,1.2172558271877394,2.1036378384486785,43.129199508383564,0.2800002098083505,-0.4639611708107907,-0.4635001897811897,-1.1926317779443938,0.26563139838201444,-0.8280659838627917,-0.09893439569958762,0.46969256840774865,10.526302580691882,-9.350763430522479,0.36456579408160206,8,0.19000005722045987,0.6050000190734872,1.3825001716613778,1.9049999713897705,5.650000572204591,3,0.18551240619113263,-1.1052657996576805,5.809999942779541,-2.6666878596179995,5.889999866485597,1.6153857439964336,5.880000114440918,0.18551240619113263
1400,2006-08-25,5.690000057220459,5.730000019073486,5.6500000953674325,5.6500000953674325,344000.0,0.005300390568396818,-3.0000000000001332,-0.28571331257960825,24.999971616808836,18.12626216364816,0.1751166746752082,0.47260470683683753,1.1511269609378685,2.0411996607059795,44.22860741228614,0.0799999237060538,-0.45196445887519676,-0.37999997138977015,-1.0683696496604487,0.30836970688090837,-0.7241848105251094,-0.03581513225443089,0.3683354043628899,20.000054495690073,-1.023458106404533,0.3441848391353394,8,0.15999984741210938,0.5749998092651367,1.2049999237060547,1.8650000095367432,5.690000057220459,4,0.22671352352906426,-1.5454533632151208,5.6599998474121085,-1.1052657996576805,5.809999942779541,-2.6666878596179995,5.889999866485597,0.22671352352906426
1401,2006-08-28,6.010000228881836,6.079999923706055,5.670000076293945,5.670000076293945,1061900.0,0.05623904542062452,-1.411762725936564,8.500011920940512,48.62386444865773,21.495508764672145,-0.13212765886281463,0.09859024951564788,0.7973269103493301,1.6912510254637798,44.86835207591226,0.4099998474121094,-0.44065335191690913,-0.022499799728393555,-0.6295072246226097,0.5845076251658226,-0.32600351217550205,0.28100391271871494,-0.3900003433227539,84.7826763001586,60.14060653267661,0.30350371244710805,8,-0.16000032424926758,0.25499963760375977,0.8649996519088745,1.4699997901916486,5.729999542236328,0,0.27287850316616713,-3.0000000000001332,5.690000057220459,-1.5454533632151208,5.6599998474121085,-1.1052657996576805,5.809999942779541,0.27287850316616713
1402,2006-08-29,6.139999866485597,6.139999866485597,5.880000114440918,6.050000190734862,329100.0,0.0216305545179567,4.777793083716918,0.26470480988231065,57.89473684210528,25.535096665135317,-0.2543903616553882,-0.08789669480892215,0.6340187494640812,1.532872518650433,45.08218305574689,0.2599997520446786,-0.394333057836298,0.14049985408783083,-0.3517335652519211,0.6327332734275828,-0.10561685558204559,0.38661656375770725,-0.5107999801635748,100.0,69.84110158030228,0.24611670966987614,8,-0.2599999904632577,0.12499999999999911,0.7300000190734854,1.2300000190734854,6.799999713897704,1,0.270358364877199,-1.411762725936564,6.010000228881836,-3.0000000000001332,5.690000057220459,-1.5454533632151208,5.6599998474121085,0.270358364877199
1403,2006-08-30,6.059999942779541,6.28000020980835,5.96999979019165,6.179999828338622,719600.0,-0.01302930381851064,-1.0666681501591047,-1.3333368654731204,53.71901738368316,29.60686066111409,-0.16510222804939279,-0.05398176946119193,0.6784490363837623,1.5837402696080503,45.0568077599374,0.3100004196166992,-0.34557195490537485,0.08799993991851807,-0.31376461380815,0.48976449364518615,-0.11288233694481598,0.2888822167818521,-0.41036805725097647,66.66664258399373,32.34101172664756,0.2008822768633342,8,-0.1099998950958252,0.2049999237060547,0.809999942779541,1.2199997901916486,7.549999713897703,2,0.9075908463316704,4.777793083716918,6.139999866485597,-1.411762725936564,6.010000228881836,-3.0000000000001332,5.690000057220459,0.9075908463316704
1404,2006-08-31,6.25,6.269999980926514,5.960000038146973,6.010000228881836,290300.0,0.03135314505189779,1.2142874172771891,-2.0000000000000147,67.19999969482402,35.19180972374187,-0.3442763680821814,-0.2795809469536623,0.4566104354235794,1.3652574499895511,44.662213271739226,0.309999942779541,-0.29110939317288675,0.2914999961853031,-0.045688102800107266,0.6286880951707134,0.12290594669259836,0.4600940456780078,-0.5625460150146484,95.2380628001992,54.71867411961041,0.16859404949270504,8,-0.2999999523162842,0.004999876022338867,0.49000000953674316,0.8999998569488525,7.130000114440918,3,0.8208000183105468,-1.0666681501591047,6.059999942779541,4.777793083716918,6.139999866485597,-1.411762725936564,6.010000228881836,0.8208000183105468
1405,2006-09-01,6.110000133514403,6.309999942779541,6.059999942779541,6.260000228881836,277500.0,-0.022399978637695495,1.0000038147045416,-0.6250009934116973,59.854018155321484,40.343140689447125,-0.19850047406483018,-0.16621765922110843,0.5660346813133144,1.4785453906966888,43.90420102751415,0.25,-0.24940165110030144,0.16300013065338081,-0.13251727191869467,0.4585175332254563,0.015241429367343073,0.31075883193941856,-0.3869933750396717,68.75002328306908,23.333853719371945,0.14775870128603757,9,-0.14500021934509189,0.1399998664855966,0.6299998760223398,1.0399997234344491,7.629999637603761,4,0.851063858015223,1.2142874172771891,6.25,-1.0666681501591047,6.059999942779541,4.777793083716918,6.139999866485597,0.851063858015223
1406,2006-09-05,6.389999866485597,6.4099998474121085,6.139999866485597,6.1500000953674325,184400.0,0.045826469206661224,-1.0769211018596496,-1.599997456870097,64.96815364004604,45.70997748111492,-0.4453859540013667,-0.44708736626992174,0.2561482726238138,1.1688795945242063,42.6019725709079,0.2999997138977051,-0.1984630543490642,0.4289998769760137,0.07938960181562926,0.7786101521363982,0.25419473939582193,0.6038050145562055,-0.6200336532664803,96.2264167918743,48.22178248738987,0.1748051375801921,9,-0.3750000000000009,-0.1399998664855966,0.3500001430511466,0.759999990463256,7.490000247955321,1,0.7809077233517605,1.0000038147045416,6.110000133514403,1.2142874172771891,6.25,-1.0666681501591047,6.059999942779541,0.7809077233517605
1407,2006-09-06,6.380000114440918,6.449999809265138,6.190000057220459,6.389999866485597,200900.0,-0.001564906455964965,3.0000073359766892,-0.04166567325497672,65.80647225436162,51.15265338819221,-0.4007089558928847,-0.4324832709732025,0.23585133903671984,1.1482152742246283,40.97967043913589,0.2599997520446786,-0.14325040749633278,0.40200011730194074,0.006201127851251265,0.7977991067526302,0.204100622576596,0.5998996120272855,-0.5460305378025021,85.7143413221434,34.094009062163025,0.19789949472534477,9,-0.3450002670288086,-0.13000011444091797,0.3599998950958252,0.7699997425079346,8.279999732971191,2,0.8401253229674817,-1.0769211018596496,6.389999866485597,1.0000038147045416,6.110000133514403,1.2142874172771891,6.25,0.8401253229674817
1408,2006-09-07,6.230000019073486,6.420000076293945,6.230000019073486,6.320000171661378,139200.0,-0.023510986312980098,-3.2222163353537066,9.000238424490252,58.53659742153035,55.733647939704284,-0.20659187586972205,-0.2753348782384677,0.3638255940350348,1.2670064316318683,39.269697084303594,0.19000005722045898,-0.07736611914124936,0.23850002288818395,-0.17282773815803498,0.6498277839344029,0.03283614236507493,0.44416390341129297,-0.3221068145198638,55.102062662270576,3.5744988698150806,0.20566388052310938,9,-0.18000006675720126,0.004999876022338867,0.4924999475479126,0.9199998378753662,8.799999713897707,3,1.0770464752434643,3.0000073359766892,6.380000114440918,-1.0769211018596496,6.389999866485597,1.0000038147045416,6.110000133514403,1.0770464752434643
1409,2006-09-08,6.1500000953674325,6.230000019073486,6.0999999046325675,6.21999979019165,180200.0,-0.012841079207243977,1.8888865341415024,0.7777730682829478,56.14035528012385,59.1936905689615,-0.05562549343134826,-0.1909483790150004,0.423962106407374,1.3083091787403651,37.59978537342848,0.13000011444091886,-0.022929950140133215,0.1495000839233409,-0.26768219868336196,0.5666823665300438,-0.059091057380010525,0.35809122522669234,-0.1770540982484281,23.07697010230012,-27.68513832763279,0.20859114130335135,9,-0.09000015258789151,0.03499984741210849,0.5724998712539664,0.99999976158142,8.809999942779541,4,1.2130080399395688,-3.2222163353537066,6.230000019073486,3.0000073359766892,6.380000114440918,-1.0769211018596496,6.389999866485597,1.2130080399395688
1410,2006-09-11,6.25,6.300000190734862,6.0900001525878915,6.0900001525878915,126800.0,0.016260146842582035,-1.6250029802350878,-2.285722070844703,60.57143106266075,60.52119797051739,-0.07580763580274308,-0.27097506937321647,0.2987260660763926,1.1683636848760948,35.522992784912056,0.21000003814697088,0.04329156053249594,0.22799999713897723,-0.19430447767653103,0.6503044719544855,0.0168477597312231,0.43915223454673136,-0.2198075454234596,44.4444444444442,-8.747706455964305,0.21115223740775396,9,-0.08500003814697266,-0.06500005722045898,0.4724999666213989,0.8999998569488525,8.470000267028807,0,1.140800018310547,1.8888865341415024,6.1500000953674325,-3.2222163353537066,6.230000019073486,3.0000073359766892,6.380000114440918,1.140800018310547
1411,2006-09-12,6.449999809265138,6.449999809265138,6.28000020980835,6.28000020980835,137400.0,0.03199996948242201,-1.0000000000000104,1.062498509882471,64.43299488530458,61.24767108642842,-0.23113629799680613,-0.4457878456595372,0.07045813068119333,0.930133775625344,33.297871222660355,0.1999998092651376,0.12971173313163842,0.3974998235702527,-0.05638979658654897,0.8513894437270544,0.17055501349185143,0.624444633648654,-0.36943047212596536,100.0,42.321649730819786,0.226944810078401,9,-0.24499988555908292,-0.41499996185302823,0.2725001573562613,0.7000000476837149,7.59000015258789,1,1.1302325856477182,-1.6250029802350878,6.25,1.8888865341415024,6.1500000953674325,-3.2222163353537066,6.230000019073486,1.1302325856477182
1412,2006-09-13,6.699999809265138,6.699999809265138,6.4099998474121085,6.460000038146973,160800.0,0.038759691068654956,1.4166686534900508,1.4117666858336935,71.09005242724893,63.17778609126906,-0.43957227356107076,-0.6686374342461674,-0.21193539457414,0.6479191167219751,31.312720150014563,0.2899999618530291,0.21139555805124122,0.608499836921693,0.07541451621641126,1.1415851576269747,0.34195717656905256,0.8750424972743334,-0.6099996566772461,100.0,35.47365267013659,0.26654266035264085,9,-0.3699998855590829,-0.5399999618530282,-0.042499899864197666,0.38499999046325506,7.43000030517578,2,1.0716418671007828,-1.0000000000000104,6.449999809265138,-1.6250029802350878,6.25,1.8888865341415024,6.1500000953674325,1.0716418671007828
1413,2006-09-14,6.760000228881836,6.760000228881836,6.5999999046325675,6.699999809265138,172800.0,0.008955286764892989,4.3333068425653956,0.25000198682338265,77.22773889901573,64.29197933617925,-0.43564855555306803,-0.6957912985363546,-0.3013985958276493,0.5555662129933037,29.36156449333748,0.16000032424926847,0.25259276739058567,0.6250002384185791,0.023545847660189523,1.2264546291769687,0.3242730430393843,0.9257274337977739,-0.5846001243591301,100.0,27.459796976559332,0.30072719537919484,9,-0.35000014305114746,-0.570000171661377,-0.1575002670288086,0.27499961853027255,7.359999656677246,3,1.1686389572559235,1.4166686534900508,6.699999809265138,-1.0000000000000104,6.449999809265138,-1.6250029802350878,6.25,1.1686389572559235
1414,2006-09-15,6.760000228881836,6.829999923706055,6.619999885559082,6.820000171661378,576900.0,0.0,4.250037253160558,-0.9999920527696394,76.88443595775169,66.18424798089372,-0.39749833280470437,-0.6661505677442516,-0.32663314495816564,0.5219272444493708,27.910136426750356,0.21000003814697266,0.2748300225873459,0.5845002174377445,-0.07114655392029867,1.2401469887957877,0.2566768317587229,0.9123236031167661,-0.49106410446166926,90.5405788547141,10.885361827976766,0.3278233856790216,9,-0.3000001907348633,-0.5350003242492676,-0.19000017642974854,0.27499961853027255,7.359999656677246,4,1.2233726662842566,4.3333068425653956,6.760000228881836,1.4166686534900508,6.699999809265138,-1.0000000000000104,6.449999809265138,1.2233726662842566
1415,2006-09-18,6.710000038146973,6.78000020980835,6.670000076293945,6.710000038146973,174800.0,-0.007396477668926593,-1.7500059604701619,-0.0,70.34883978819546,66.78210199735477,-0.2832214695314157,-0.5855263869075058,-0.29813310043754804,0.5485138745218379,26.380271383912245,0.1100001335144043,0.31109416685071345,0.4960000276565548,-0.19109612333156623,1.1830961786446759,0.15245195216249474,0.8395481031506149,-0.34007242985534614,78.18182763975021,-0.7907286246309013,0.34354807549406036,9,-0.25,-0.4850001335144043,-0.15999996662139893,0.3149998188018799,7.420000076293945,0,1.2295081897314435,4.250037253160558,6.760000228881836,4.3333068425653956,6.760000228881836,1.4166686534900508,6.699999809265138,1.2295081897314435
1416,2006-09-19,6.559999942779541,6.710000038146973,6.3499999046325675,6.690000057220459,165600.0,-0.02235470857148547,3.2352937876561043,-100.0,62.06896929716382,66.36682389099946,-0.11909501422701396,-0.40261251100840223,-0.16472711605972012,0.673671116614134,23.93763472905957,0.3600001335144052,0.31129490361610923,0.31199994087219274,-0.3728005076018599,0.9968003893462454,-0.030400283364834024,0.6544001651092195,0.26999998092651367,43.75000620881702,-31.21758747349123,0.3424002242370265,9,-0.09999990463256836,-0.33500003814697266,-0.07999980449676514,0.41499996185302557,7.660000324249266,1,1.2439024993027346,-1.7500059604701619,6.710000038146973,4.250037253160558,6.760000228881836,4.3333068425653956,6.760000228881836,1.2439024993027346
1417,2006-09-20,6.639999866485597,6.730000019073486,6.550000190734862,6.639999866485597,139900.0,0.012195110427418498,-1.0000052982097054,-0.0,66.66666666666666,67.27016491823683,-0.1769428825766468,-0.4464321860108429,-0.2610560504910966,0.5653688888365194,21.392238140152042,0.17999982833862394,0.33633878825342567,0.3544998645782478,-0.32989693544828125,1.0388966646047768,0.012301464564982822,0.6966982645915127,0.1804000568389883,60.41665631863873,-14.956492622165939,0.34219840001326457,9,-0.17999982833862394,-0.41499996185302823,-0.27249979972839444,0.33500003814697,7.740000247955321,2,1.1144578680969288,3.2352937876561043,6.559999942779541,-1.7500059604701619,6.710000038146973,4.250037253160558,6.760000228881836,1.1144578680969288
1418,2006-09-21,6.570000171661378,6.699999809265138,6.480000019073486,6.679999828338622,96000.0,-0.010542122926467501,1.9333379957529366,-100.0,59.87655211287506,67.68529789965362,-0.059946228054913675,-0.33368397773760883,-0.20402213314033713,0.6047751832346027,18.453226847661863,0.21999979019165128,0.32840060473536425,0.24650015830993777,-0.41058353858200647,0.903583855201882,-0.0820416901360348,0.5750420067559103,0.2409917512893669,45.83338714308024,-25.910526972385732,0.32854184844597223,9,-0.11000013351440519,-0.3450002670288095,-0.2325000762939462,0.40499973297118874,7.929999828338622,3,1.1506848927323268,-1.0000052982097054,6.639999866485597,3.2352937876561043,6.559999942779541,-1.7500059604701619,6.710000038146973,1.1506848927323268
1419,2006-09-22,6.710000038146973,7.059999942779541,6.53000020980835,6.53000020980835,691300.0,0.02130895933450061,-4.888891537986739,-1.636367183097397,68.51852233408931,68.56830804092347,-0.1253368592552544,-0.4121165778146647,-0.3495030858098005,0.43660147449258435,15.460101901777834,0.5299997329711914,0.3240839766546557,0.3340000152587894,-0.26510105808076734,0.9331010885983462,0.034449478589011484,0.6335505519285674,-0.3600001335144052,50.70424143271431,-20.533608564479707,0.2995505366697783,9,-0.039999961853027344,-0.37000012397766113,-0.37749993801116943,0.19500017166137695,7.8199996948242205,4,1.1043218785820526,1.9333379957529366,6.570000171661378,-1.0000052982097054,6.639999866485597,3.2352937876561043,6.559999942779541,1.1043218785820526
1420,2006-09-25,6.980000019073486,6.989999771118164,6.699999809265138,6.800000190734862,306400.0,0.04023844700321,1.9000092983556127,1.0000000000000049,68.32299001248067,69.00052972172081,-0.31390733159982176,-0.611889682425522,-0.6222821242654142,0.1462582053831616,12.305224764585704,0.28999996185302646,0.3531579599845305,0.5394999980926514,-0.025421049726949363,1.104421045912252,0.257039474182851,0.8219605220024517,-0.6158001136779792,88.73240571721007,19.802186385324532,0.2824605239098002,9,-0.27500009536743164,-0.6400001049041748,-0.7599998712539673,-0.07499980926513672,6.879999637603758,0,1.0229226141797843,-4.888891537986739,6.710000038146973,1.9333379957529366,6.570000171661378,-1.0000052982097054,6.639999866485597,1.0229226141797843
1421,2006-09-26,7.6500000953674325,7.789999961853027,6.949999809265138,6.949999809265138,1450600.0,0.09598854935001566,-1.399999455043468,3.8888941870845692,77.97356809686309,69.76536479612238,-0.8893065454922837,-1.215020141283433,-1.2834645499681043,-0.5408746958404267,11.942459601177578,0.8400001525878897,0.41486616910770646,1.1275000810623181,0.3793127438939292,1.875687418230707,0.7534064124781237,1.5015937496465126,-1.2718841892242443,89.31298682437001,21.576152759489062,0.3740936685841944,9,-0.5800001621246347,-0.9450001716613778,-1.4524999856948861,-0.7449998855590829,5.269999980926513,1,0.8470588154629621,1.9000092983556127,6.980000019073486,-4.888891537986739,6.710000038146973,1.9333379957529366,6.570000171661378,0.8470588154629621
1422,2006-09-27,7.800000190734862,8.060000419616701,7.519999980926514,7.6500000953674325,1389200.0,0.019607855359147663,-1.6341463981959374,0.21428576294254473,84.58150186901264,70.58244957056648,-0.9687352858998359,-1.3009827562218321,-1.4243340665085595,-0.7106624105638968,12.046513765250983,0.5400004386901873,0.470849553089824,1.1945001602172844,0.2760465779169463,2.1129537425176226,0.7352733690671149,1.653726951367454,-1.3654089223632804,83.54429348293527,13.62227652226639,0.4592267911501692,9,-0.5950000286102286,-0.9600000381469709,-1.6325000524520865,-0.9000000953674308,5.189999580383302,2,0.823076912731344,-1.399999455043468,7.6500000953674325,1.9000092983556127,6.980000019073486,-4.888891537986739,6.710000038146973,0.823076912731344
1423,2006-09-28,11.5600004196167,13.34000015258789,10.869999885559082,12.989999771118164,24482300.0,0.48205129960741644,1.3192489524134452,-9.533322948886381,95.46218541271055,72.64664395445081,-4.443537297058623,-4.877902442753868,-5.139061041697044,-4.46734988289767,13.909272396531883,5.539999961853028,0.6043868994293202,4.6795003652572635,2.306676191138461,7.052324539376066,3.493088278197863,5.865912452316665,-5.02788460217041,73.86197139607208,-1.9036046571875573,1.186412087059401,9,-1.7150003910064697,-2.080000400543213,-5.392500281333923,-4.685000419616699,1.4399995803833008,3,0.24394460142396102,-1.6341463981959374,7.800000190734862,-1.399999455043468,7.6500000953674325,1.9000092983556127,6.980000019073486,0.24394460142396102
1424,2006-09-29,11.380000114440918,12.020000457763672,11.199999809265137,11.579999923706055,5198500.0,-0.015570960090133812,-1.9285715502134697,0.139860069905026,92.53730953797569,75.11202948220416,-3.9552034346199942,-4.525915822504842,-4.907853314433219,-4.2816967805676915,15.834871823866045,0.8200006484985352,0.7129030496911417,4.243000054359436,1.1556395881491976,7.330360520569675,2.699319821254317,5.786680287464556,-4.3032535501833005,70.48192866257955,-8.86363534990798,1.5436802331051196,9,-1.5350000858306885,-1.9000000953674316,-5.235000014305115,-4.575000047683716,1.609999656677246,4,0.27416518929555056,1.3192489524134452,11.5600004196167,-1.6341463981959374,7.800000190734862,-1.399999455043468,7.6500000953674325,0.27416518929555056
1425,2006-10-02,11.3100004196167,11.5600004196167,11.029999732971193,11.300000190734865,2201300.0,-0.006151115476298763,1.0784331325008252,-0.0500011920940235,91.18644185601815,78.34730421096575,-3.535912535771083,-4.265041526084747,-4.782857653723396,-4.203519853443812,17.950687911592947,0.530000686645506,0.8200422437530914,3.9130003452301025,0.35052847772163176,7.475472212738573,2.131764411475867,5.694236278984338,-3.7321935682926597,68.2316177792941,-8.150119098107794,1.7812359337542352,10,-1.4000003337860107,-1.815000295639038,-5.252500534057617,-4.575000524520874,1.9099998474121076,0,0.2847037306709155,-1.9285715502134697,11.380000114440918,1.3192489524134452,11.5600004196167,-1.6341463981959374,7.800000190734862,0.2847037306709155
1426,2006-10-03,11.380000114440918,11.390000343322756,11.0,11.0,2116300.0,0.006189185873309633,-1.052632767737719,37.99914171276662,90.9090916669376,81.04090698877364,-3.1852570579180988,-4.155067535142186,-4.801072144868628,-4.2626168555911885,20.661895777110296,0.3900003433227557,0.9500130144255605,3.7335000276565555,-0.2105417773658118,7.677541832678924,1.761479125145371,5.70552093016774,-3.3412177990157694,66.32302439284172,-6.779058673235582,1.9720209025111841,10,-1.4700000286102295,-1.875,-5.322500228881836,-4.730000257492065,1.7899999618530273,1,0.21792614387492604,1.0784331325008252,11.3100004196167,-1.9285715502134697,11.380000114440918,1.3192489524134452,11.5600004196167,0.21792614387492604
1427,2006-10-04,11.739999771118164,11.869999885559082,11.3100004196167,11.329999923706055,2593400.0,0.031634415910103186,-1.488892844881299,1.0789466419380664,91.36212585111875,84.53930407080072,-3.0684200468753478,-4.314106844950565,-5.106292316323012,-4.605837308350176,23.760816250175047,0.5599994659423828,1.1382955916035762,3.825499701499939,-0.4690427354614428,8.12004213846132,1.6782284830192484,5.972770919980629,-3.2771200287199953,35.22266362366085,-33.052803971180964,2.147271218480691,10,-1.804999589920044,-2.1299996376037598,-5.682499885559082,-5.0899999141693115,1.0200004577636719,2,0.10051110120791718,-1.052632767737719,11.380000114440918,1.0784331325008252,11.3100004196167,-1.9285715502134697,11.380000114440918,0.10051110120791718
1428,2006-10-05,12.9399995803833,12.949999809265135,11.600000381469727,11.699999809265135,2840100.0,0.10221463651279472,1.1428558453413051,3.024390811228244,92.79778351273949,87.2369997573174,-3.654076699141889,-5.255065445351388,-6.241274794659844,-5.782228970224851,27.113951643824613,1.3499994277954084,1.4141903326025327,4.689999532699584,-0.07327223618876033,9.453271301587929,2.308363648255412,7.0716354171437565,-4.086950205169954,99.48716769948798,32.62242176656325,2.3816358844441727,10,-2.919999599456787,-3.289999485015869,-6.8674997091293335,-6.289999723434448,-0.1099996566772461,3,0.0038640025004841316,-1.488892844881299,11.739999771118164,-1.052632767737719,11.380000114440918,1.0784331325008252,11.3100004196167,0.0038640025004841316
1429,2006-10-06,13.609999656677244,13.649999618530273,12.789999961853027,13.0,3639700.0,0.051777441887219666,1.4927541439938523,0.49193529780024,94.00510410438842,90.09056798975158,-3.6234233242312843,-5.6259718162651975,-6.828749712590784,-6.425123892134787,30.098465376765088,0.8599996566772461,1.7275063634782608,4.986999630928038,-0.23055407235024994,10.204553334206325,2.378222779288894,7.595776482567182,-4.397994219273933,98.49056725996007,31.691790771949186,2.608776851639144,10,-3.3099999427795392,-3.8049998283386213,-7.5024996995925886,-6.959999799728392,-0.939999580383299,4,-0.044819961209769055,1.1428558453413051,12.9399995803833,-1.488892844881299,11.739999771118164,-1.052632767737719,11.380000114440918,-0.044819961209769055
1430,2006-10-09,13.380000114440918,13.760000228881836,13.079999923706055,13.579999923706055,995600.0,-0.016899305513463858,1.4285706987191822,-0.3278687243113617,93.05556400122077,91.76634531245799,-2.670996063551595,-5.095680604903418,-6.5213870702056544,-6.168283101883592,33.622369600299116,0.6800003051757812,2.0986089350528356,4.400500082969666,-1.100977081561549,9.90197724750088,1.6497615007040594,7.151238665235273,-3.72419525892491,86.23188105332629,15.835265526878132,2.7507385822656074,10,-2.740000009536743,-3.4700000286102295,-7.277500152587891,-6.730000257492065,-0.5299997329711914,0,-0.02914800747287216,1.4927541439938523,13.609999656677244,1.1428558453413051,12.9399995803833,-1.488892844881299,11.739999771118164,-0.02914800747287216
1431,2006-10-10,13.739999771118164,13.899999618530273,13.260000228881836,13.350000381469727,1493500.0,0.026905803706885,-1.2456130957957998,-1.9499988079059676,93.29269090484696,92.73425520532847,-2.3202849464276287,-5.145332904430866,-6.798245339734949,-6.497478911490274,37.61734049208708,0.6399993896484375,2.4968656923222046,4.3959997415542595,-1.3599395002188892,10.151938983327408,1.5180301206676852,7.273969362440834,-3.5916914707982563,93.82239780308717,21.247838002063773,2.877969620886574,10,-1.3550000190734863,-3.744999885559082,-7.632499814033508,-7.0899999141693115,-0.7799997329711914,1,-0.03784567050593479,1.4285706987191822,13.380000114440918,1.4927541439938523,13.609999656677244,1.1428558453413051,12.9399995803833,-0.03784567050593479
1432,2006-10-11,13.880000114440918,13.90999984741211,13.539999961853027,13.770000457763672,1194700.0,0.010189253686673228,3.3529622960108156,0.282050843147228,94.19589360706597,92.5935561158124,-1.6842570199868305,-4.9749117440442046,-6.853052800006523,-6.60283416933541,40.79677980712793,0.36999988555908203,2.928443278114372,4.1770000696182255,-1.7768295342607558,10.130829673497207,1.200085267678734,7.153914871557717,-3.2064550295715595,98.70130996073834,21.804633393246803,2.976914801939491,10,-1.4250001907348633,-3.880000114440918,-7.74750018119812,-7.230000257492065,-0.930000305175783,2,-0.05115274007874682,-1.2456130957957998,13.739999771118164,1.4285706987191822,13.380000114440918,1.4927541439938523,13.609999656677244,-0.05115274007874682
1433,2006-10-12,14.65999984741211,14.710000038146973,13.869999885559082,13.949999809265135,1708800.0,0.056195945716143836,1.0740733763703174,6.4545659467848235,94.61279908156123,92.82416606509969,-2.2107632176120493,-5.410095845919992,-7.530914285330295,-7.3439401256364985,43.978086469365884,0.8400001525878906,3.3371467993683694,4.561999821662903,-1.6138191089001062,10.737818752225913,1.4740903563813976,7.649909286944409,-3.4686220005359107,97.39582350270655,16.4760449373062,3.087909465281505,10,-1.804999828338623,-4.259999752044678,-8.517499923706055,-8.009999990463257,-1.7100000381469744,3,-0.12960434094858975,3.3529622960108156,13.880000114440918,-1.2456130957957998,13.739999771118164,1.4285706987191822,13.380000114440918,-0.12960434094858975
1434,2006-10-13,15.029999732971193,15.329999923706055,14.68000030517578,14.699999809265135,2957200.0,0.02523873734039639,-2.5135215943418356,0.4647885999658865,94.67259038565972,93.21151590172654,-2.2446064338392464,-5.405925560935131,-7.789469205019701,-7.667071012936539,47.11291427763533,0.6700000762939453,3.777385667646609,4.518499732017519,-1.8215359034127392,10.858535367447777,1.3484819143023898,7.688517549732648,-3.205269891666255,86.6666581895617,6.456903373629871,3.170017817715129,10,-1.8649997711181658,-4.3199996948242205,-8.887499809265138,-8.37999987602234,-2.0199995040893572,4,-0.14637390873926737,1.0740733763703174,14.65999984741211,3.3529622960108156,13.880000114440918,-1.2456130957957998,13.739999771118164,-0.14637390873926737
1435,2006-10-16,14.960000038146973,15.130000114440918,14.600000381469727,15.0,1269100.0,-0.004657331741042103,2.533329306711002,-0.12121203363870055,93.46017430924512,93.4949695286496,-1.7907189520039353,-4.939412462269054,-7.600737372855315,-7.552688282695735,50.36075130474218,0.5299997329711914,3.729408998189447,4.036000037193299,-2.336075092731612,10.408075167118207,0.8499624722308443,7.222037602155753,-2.434216180361812,82.12560675809655,2.9406405217233385,3.1860375649624544,10,-1.6399998664855957,-4.25,-8.837500095367432,-8.31000018119812,-1.8100004196166992,0,-0.15307486336989873,-2.5135215943418356,15.029999732971193,1.0740733763703174,14.65999984741211,3.3529622960108156,13.880000114440918,-0.15307486336989873
1436,2006-10-17,14.720000267028807,14.9399995803833,14.270000457763672,14.850000381469727,851500.0,-0.016042765408167292,3.322595729364388,3.2500059604702063,90.70589193588523,93.42205464917922,-1.147821694915761,-4.275972644414498,-7.234931560772207,-7.2727632547629835,55.137342277440716,0.6899995803833008,3.7191848029005072,3.388000249862669,-2.8511244051611175,9.627124904886458,0.2684379223507758,6.5075625773745625,-1.633373196059468,65.92180616329345,-12.186625855063355,3.119562327511894,10,-1.2550001144409162,-3.9150002002716047,-8.545000314712523,-8.070000410079954,-1.3699998855590803,1,-0.12703803339920283,2.533329306711002,14.960000038146973,-2.5135215943418356,15.029999732971193,1.0740733763703174,14.65999984741211,-0.12703803339920283
1437,2006-10-18,14.039999961853027,14.9399995803833,13.829999923706055,14.829999923706055,1612600.0,-0.04619567206794861,1.1980206994686802,6.076917433884669,72.87823228839684,91.2087711798078,-0.1198609591007962,-3.1759923977837268,-6.432176369542898,-6.557184885149189,59.794950060120065,1.109999656677246,3.729525126283475,2.337999939918518,-3.5999619894636723,8.275961869300708,-0.6309810247725771,5.306980904609613,-0.5046983203363453,14.00000254313151,-61.97513603328253,2.9689809646910947,10,0.019999980926513672,-3.200000047683716,-7.920000076293945,-7.390000104904175,-0.8199996948242205,2,-0.0769230716980368,3.322595729364388,14.720000267028807,2.533329306711002,14.960000038146973,-2.5135215943418356,15.029999732971193,-0.0769230716980368
1438,2006-10-19,14.130000114440918,14.149999618530273,13.800000190734865,13.970000267028807,1452400.0,0.006410267295756666,2.5000143051965833,-0.2025314622000928,75.79738295924713,89.18569105256988,-0.026046911742849232,-2.814897709231765,-6.393265855382402,-6.606730644084671,64.84435481641032,0.3499994277954084,3.7645281074733496,2.050000095367432,-3.459459586508526,7.559459777243391,-0.7047297455705479,4.804729936305412,1.1999998092651367,21.56862622879078,-52.82518584756184,2.7547298409379795,10,0.07499980926513672,-3.2900002002716064,-7.885000228881836,-7.480000257492065,-1.130000114440918,3,-0.08351028277556893,1.1980206994686802,14.039999961853027,3.322595729364388,14.720000267028807,2.533329306711002,14.960000038146973,-0.08351028277556893
1439,2006-10-20,14.119999885559082,14.220000267028807,13.90999984741211,14.18000030517578,707900.0,-0.0007077302760680748,3.42856656289816,-0.3750029802350657,76.660343822306,87.36399992157935,0.07141476120846413,-2.3413367414632447,-6.252135675809894,-6.556242814069053,68.94631312341772,0.31000041961669744,3.7702938440801184,1.6694998741149902,-3.288459982364767,6.627459730594748,-0.8094800541248883,4.148479802354869,1.179400043487549,24.060128810574355,-49.001727510592346,2.478979928239879,10,0.17500019073486328,-3.2799999713897705,-7.819999814033508,-7.4700000286102295,-1.0399999618530273,4,-0.08286119587653384,2.5000143051965833,14.130000114440918,1.1980206994686802,14.039999961853027,3.322595729364388,14.720000267028807,-0.08286119587653384
1440,2006-10-23,14.119999885559082,14.279999732971193,13.829999923706055,14.020000457763672,766600.0,0.0,1.142860711033798,-1.6666454740523422,76.34615744359473,85.48105175921799,0.20944834566831716,-1.8751386434186657,-6.113466433731805,-6.516302202821693,73.21294261144946,0.4499998092651385,3.620546170029705,1.3124998807907104,-2.9689993147366103,5.593999076318031,-0.8282497169729499,3.453249478554371,1.149412048721313,28.070163697447388,-43.95033666534134,2.1407495977636604,10,0.315000057220459,-3.2799999713897705,-7.7774999141693115,-7.5299999713897705,-0.869999885559082,0,-0.07861187433949446,3.42856656289816,14.119999885559082,2.5000143051965833,14.130000114440918,1.1980206994686802,14.039999961853027,-0.07861187433949446
1441,2006-10-24,14.130000114440918,14.1899995803833,13.760000228881836,14.1899995803833,874100.0,0.0007082315129522954,13.333439298089456,-0.5999980926404532,74.63918170408053,83.30808376999738,0.29121145961992134,-1.4490771393134967,-5.982466915432708,-6.491327017641167,75.63807271475041,0.42999935150146484,3.374189719117945,0.9985001087188721,-2.559235693384064,4.5562359108218065,-0.780367792332596,2.77736800977034,1.110023584968566,31.35593973744847,-43.44714845699178,1.7788679010514674,10,0.41499996185302734,-3.2900002002716064,-7.7875001430511475,-7.56000018119812,-1.010000228881836,1,-0.069356014718576,1.142860711033798,14.119999885559082,3.42856656289816,14.119999885559082,2.5000143051965833,14.130000114440918,-0.069356014718576
1442,2006-10-25,14.220000267028807,14.420000076293945,13.220000267028807,13.75,1474600.0,0.006369437498865205,1.7586206140567269,-7.83340750866259,67.11230969223855,80.25247383785043,0.28442229598523383,-1.0892948542954404,-5.930093433088389,-6.5419605629896544,77.35232483528618,1.1999998092651385,3.147621194479168,0.7675002574920633,-1.7798274101921319,3.3148279251762585,-0.5061635763500334,2.04116409133416,0.9608224935595704,83.33334657881193,11.171270370883732,1.2736638338420971,10,0.05499982833862482,-3.3150002956390363,-7.877500295639036,-7.690000295639036,-1.1400003433227521,2,-0.06118142540238236,13.333439298089456,14.130000114440918,1.142860711033798,14.119999885559082,3.42856656289816,14.119999885559082,-0.06118142540238236
1443,2006-10-26,14.380000114440918,14.5,14.100000381469727,14.199999809265135,1568000.0,0.011251747145398783,-1.1052657996576805,0.3829791551262047,61.91951341935105,76.61324306381613,0.08999114357159321,-1.0827059614697845,-5.941957853033001,-6.663179810302653,76.21330619492821,0.39999961853027344,2.8758325188411185,0.7865001201629642,-1.6285079327349727,3.2015081730608994,-0.42100390628600337,1.9940041466119318,0.6831732965338855,90.62500698492077,20.89304875943499,1.2075040264489678,10,-0.2049999237060547,-3.4750001430511475,-8.037500143051147,-8.06000018119812,-0.869999885559082,3,-0.08066758262729057,1.7586206140567269,14.220000267028807,13.333439298089456,14.130000114440918,1.142860711033798,14.119999885559082,-0.08066758262729057
1444,2006-10-27,14.5,14.579999923706055,14.270000457763672,14.350000381469727,954800.0,0.008344915480116954,1.0,0.8333298012122158,67.94871677308387,73.77863667090932,-0.12638630139318252,-1.0086948816131525,-5.911307943778343,-6.7458623353297495,75.03162768318788,0.3099994659423828,2.576231322376014,0.7505000114440925,-1.4566030711632276,2.9576030940514126,-0.35305152985956845,1.8540515527477535,0.45258302233804315,94.11765118371349,25.37925724843862,1.1035515413036603,10,-0.4200000762939453,-3.569999933242798,-8.15750002861023,-8.190000057220459,-0.2799997329711932,4,-0.10344827586206895,-1.1052657996576805,14.380000114440918,1.7586206140567269,14.220000267028807,13.333439298089456,14.130000114440918,-0.10344827586206895
1445,2006-10-30,14.529999732971193,14.65999984741211,13.960000038146973,14.210000038146973,1077600.0,0.00206894710146166,1.4137927632552527,2.1333367241839825,64.15770560312723,70.82883818949176,-0.25009637784325633,-0.8275188292877456,-5.786880838779277,-6.739268778250293,73.91307870318877,0.6999998092651367,2.166563299878673,0.61949977874756,-1.287732771709699,2.526732329204819,-0.33411649648106945,1.5731160539761895,0.3186283240482961,90.97221164423448,24.357247810076785,0.9536162752286297,10,-0.4499998092651385,-3.5149998664855975,-8.024999737739565,-8.189999818801882,-0.46000003814697266,0,-0.09979351933330238,1.0,14.5,-1.1052657996576805,14.380000114440918,1.7586206140567269,14.220000267028807,-0.09979351933330238
1446,2006-10-31,13.859999656677244,14.15999984741211,13.739999771118164,13.899999618530273,2549900.0,-0.04611149956001703,-2.0000034059829495,-0.12500000000000486,49.698788259004154,68.25334440844813,0.3185863853415878,0.039845815098045634,-4.965121163648961,-6.031888797505461,72.64738882725422,0.7899999618530291,1.6856331013142682,-0.1745002746582056,-1.666224600938289,1.3172240516218778,-0.9203624377982482,0.571361888481837,0.8909107329428032,44.44441501004333,-17.363660329262622,0.7458621631400418,10,0.08000040054321467,-2.7199997901916486,-7.337499737739561,-7.519999742507933,0.19000053405762074,1,-0.044011520330981324,1.4137927632552527,14.529999732971193,1.0,14.5,-1.1052657996576805,14.380000114440918,-0.044011520330981324
1447,2006-11-01,12.920000076293945,13.850000381469727,12.850000381469727,13.779999732971193,2104600.0,-0.0678210392256714,-1.0000019073504518,21.500011920939414,25.000000000000057,62.60919074630958,1.2102803881199993,1.1307551432040874,-3.8814782787220032,-5.056242774360577,70.6528580213198,1.0099992752075178,1.2071077487394515,-1.1734998703002937,-2.341282823035005,-0.005716917565582236,-1.7573913466676494,-0.589608393932938,1.739999771118164,3.8673875954860106,-51.23156379802989,0.5838914763673555,11,0.8350000381469727,-1.4950001239776611,-6.032500147819519,-6.215000152587891,1.239999771118164,2,0.015479861306820109,-2.0000034059829495,13.859999656677244,1.4137927632552527,14.529999732971193,1.0,14.5,0.015479861306820109
1448,2006-11-02,12.989999771118164,13.359999656677244,12.920000076293945,12.920000076293945,1051000.0,0.005417933003936781,-11.571471389645726,-0.08139502647556192,17.92452236051838,56.08298836166651,1.0745680984755097,1.1222307550212456,-3.801480621435033,-5.092860851056265,68.30199898521263,0.439999580383299,0.7462246625367417,-1.1060001850128174,-2.2635548133736325,0.05155444334799775,-1.684777499193224,-0.5272228708324107,1.525200119018555,7.734775190972021,-41.57945928614598,0.5787773141804075,11,0.7650003433227539,0.1100001335144043,-5.967499613761902,-6.1499996185302725,1.0300006866455078,3,0.006928418335156339,-1.0000019073504518,12.920000076293945,-2.0000034059829495,13.859999656677244,1.4137927632552527,14.529999732971193,0.006928418335156339
1449,2006-11-03,13.0,13.210000038146973,12.829999923706055,13.0600004196167,785200.0,0.0007698405741369818,1.111113760208961,-0.8571525885558583,18.589741826292524,49.66560884863293,0.9934614660123806,1.1216977451705628,-3.6534389829673017,-5.065090627005547,65.63933412059096,0.38000011444091797,0.5943216755908143,-1.0654999732971184,-2.3061360616341933,0.1751361150399564,-1.685818017465655,-0.4451819291285819,1.3819839294433596,9.289622042697513,-34.39226854025296,0.6203180441685371,11,0.744999885559082,0.16499996185302734,-3.337499976158142,-3.5199999809265137,0.7100000381469727,4,0.03923078683706427,-11.571471389645726,12.989999771118164,-1.0000019073504518,12.920000076293945,-2.0000034059829495,13.859999656677244,0.03923078683706427
1450,2006-11-06,12.989999771118164,13.0600004196167,12.8100004196167,12.90999984741211,694400.0,-0.0007692483755258328,1.2727146622277707,-1.3333227370261465,20.069199128163632,43.60227745130882,0.923422204681728,1.1604804736376533,-3.4832217537225993,-5.0198687345789885,62.80111790004881,0.25,0.4090795445338067,-1.0560001850128167,-2.3529829716945194,0.24098260166888608,-1.704491578353668,-0.4075087916719653,1.2367857577514645,13.333290947790195,-26.397940920616172,0.6484913933408509,11,0.7450003623962402,0.17500019073486328,-3.327499747276306,-3.5099997520446777,0.5100002288818359,0,0.09468826155373877,1.111113760208961,13.0,-11.571471389645726,12.989999771118164,-1.0000019073504518,12.920000076293945,0.09468826155373877
1451,2006-11-07,13.220000267028807,13.4399995803833,12.920000076293945,12.949999809265135,651700.0,0.017705966124959005,-2.151512874606282,3.375008940705243,33.19673124291093,39.83387984582798,0.6154885822378073,0.9375965308711933,-3.5573454362244608,-5.213271890666647,59.93764028446964,0.5199995040893555,0.21563394102555833,-0.7999997138977069,-2.1428482225352106,0.5428487947397969,-1.4714239682164596,-0.1285754595789541,0.8367710487304709,39.42306369719355,-3.4158119539611675,0.6714242543187521,11,0.5149998664855975,-0.055000305175779474,-3.517500162124632,-3.7400002479553205,0.3899993896484375,1,0.064296475841634,1.2727146622277707,12.989999771118164,1.111113760208961,13.0,-11.571471389645726,12.989999771118164,0.064296475841634
1452,2006-11-08,13.170000076293945,13.199999809265135,12.800000190734865,13.100000381469727,731300.0,-0.0037821626115669416,5.1538800123246,0.2592576894276551,30.000003973642038,36.28726768519365,0.5597462526555486,0.9820270467214733,-3.3530265145044,-5.126753232884695,56.843514345590954,0.42000007629394176,0.014159225732147007,-0.8144999027252204,-2.2094603759636335,0.5804605705131927,-1.511980139344427,-0.11701966610601389,0.7371587319282238,57.81253725293839,11.775715162346522,0.6974802366192066,11,0.559999942779541,0.15000009536743164,-3.462499976158142,-3.690000057220459,0.35000038146972656,2,0.06681853525763626,-2.151512874606282,13.220000267028807,1.2727146622277707,12.989999771118164,1.111113760208961,13.0,0.06681853525763626
1453,2006-11-09,12.760000228881836,13.170000076293945,12.600000381469727,13.15999984741211,593000.0,-0.031131347383217656,1.7142837680119527,-5.714305177111717,25.714293499381654,31.59455398811562,0.79990104102564,1.3095253538213392,-2.787711420990121,-4.682567647516514,53.315392774777195,0.5699996948242188,-0.1885396328079061,-1.129499769210815,-2.5881000042869715,0.32910046586534136,-1.8587998867488924,-0.40019965167273774,0.9921563728921114,19.047619047619047,-28.53937584058669,0.7293001175380778,11,0.869999885559082,0.7049999237060547,-2.9875000715255737,-3.2800002098083496,0.36999988555908203,3,0.1097178364747533,5.1538800123246,13.170000076293945,-2.151512874606282,13.220000267028807,1.2727146622277707,12.989999771118164,0.1097178364747533
1454,2006-11-10,12.829999923706055,12.829999923706055,12.600000381469727,12.710000038146973,324100.0,0.0054858694019281895,2.8333293596865587,-0.3,27.52613217261971,27.524379162503674,0.5231103926865206,1.1238782568611363,-2.704505410076136,-4.716509803672711,49.499362864641384,0.22999954223632812,-0.3400609376192243,-0.9495000839233398,-2.377453744656721,0.4784535768100415,-1.6634769142900314,-0.23552325355664827,0.7378116828192169,27.380923997761137,-21.738145403437933,0.713976830366691,11,0.5500001907348633,1.135000228881836,-2.994999885559082,-3.3499999046325684,0.13000011444091797,4,0.09275140616788691,1.7142837680119527,12.760000228881836,5.1538800123246,13.170000076293945,-2.151512874606282,13.220000267028807,0.09275140616788691
1455,2006-11-13,12.670000076293945,12.970000267028807,12.550000190734865,12.739999771118164,307900.0,-0.012470759810097598,-1.7096825797242419,-0.583331346509946,25.82780996867716,24.872048241356232,0.4375343029063803,1.163156203800984,-2.3854869947147783,-4.51926035715436,45.703909387314496,0.42000007629394176,-0.4887557662281967,-0.9949999332427986,-2.391288257866023,0.40128839138042594,-1.6931440955544108,-0.2968557709311863,0.7429617342224386,13.483142455466421,-36.31794220081384,0.6981441623116124,11,0.5300002098083496,1.2699999809265137,-2.6175003051757812,-3.0350003242492676,0.8400001525878906,0,0.08208365868907186,2.8333293596865587,12.829999923706055,1.7142837680119527,12.760000228881836,5.1538800123246,13.170000076293945,0.08208365868907186
1456,2006-11-14,12.850000381469727,12.899999618530273,12.56999969482422,12.649999618530273,572200.0,0.014206811688388887,1.2000050862759442,-2.85716621253406,27.974275935727917,25.202523345325993,0.11085679568276774,0.8810488884631891,-2.41012510357403,-4.661544232952995,42.36752084867762,0.3299999237060529,-0.6790609247747526,-0.7214996337890618,-2.069953253221911,0.6269539856437873,-1.3957264435054864,-0.04727282407263722,0.4076283374859848,46.15390258431217,0.5698685199413447,0.6742268097164249,11,0.14499950408935547,1.0899996757507324,-2.575000286102295,-3.1600003242492676,1.109999656677246,1,0.050583626399544945,-1.7096825797242419,12.670000076293945,2.8333293596865587,12.829999923706055,1.7142837680119527,12.760000228881836,0.050583626399544945
1457,2006-11-15,12.960000038146973,13.220000267028807,12.779999732971193,12.81999969482422,679500.0,0.008560284312199018,-3.0000000000000324,0.6999990463293126,26.79738032476044,26.188396452464,0.007965485653002702,0.723061533617841,-2.3599587551645875,-4.732645237833662,39.841832590116965,0.44000053405761363,-0.8656137512406801,-0.5574999809265133,-1.9134361739724124,0.7984362121193858,-1.2354680774494629,0.12046811559643622,-0.4099998474121076,61.194000108178024,20.427161707170654,0.6779680965229493,11,0.034999847412109375,0.9800000190734863,-1.7700002193450928,-3.200000286102295,1.0100002288818342,2,0.050154291405635654,1.2000050862759442,12.850000381469727,-1.7096825797242419,12.670000076293945,2.8333293596865587,12.829999923706055,0.050154291405635654
1458,2006-11-16,12.949999809265135,13.039999961853027,12.829999923706055,12.90999984741211,391600.0,-0.0007716225966359902,-1.1000023841880648,0.2857133125796055,23.72880862794058,26.759403874869335,0.013069412106483824,0.6747196460386196,-2.1817707574280174,-4.67814044334237,37.236271320132765,0.21000003814697266,-0.9658048357931168,-0.508500194549562,-1.8548757692297144,0.8378753801305905,-1.1816879818896382,0.16468759279051426,-0.38659961700439105,59.70142880323829,24.622166656483458,0.6731877873400764,11,0.04500007629394709,0.990000247955324,-1.7224998474121076,-3.1849999427795392,1.1400003433227557,3,0.04401549474083599,-3.0000000000000324,12.960000038146973,1.2000050862759442,12.850000381469727,-1.7096825797242419,12.670000076293945,0.04401549474083599
1459,2006-11-17,12.949999809265135,12.989999771118164,12.699999809265135,12.949999809265135,420400.0,0.0,6.250005960469885,0.0,22.9452074927445,27.07896035982277,0.005845754890335897,0.6140548177674017,-2.0075362898912683,-4.631427677715326,34.36249100619866,0.2899999618530291,-0.8925782055427742,-0.4500001907348654,-1.7768880802469287,0.8768876987771979,-1.113444135490898,0.2134437540211671,-0.3734676155090302,59.70142880323829,30.383074756071327,0.6634439447560317,11,0.04500007629394709,0.990000247955324,-1.322499752044676,-2.7849998474121076,1.1599998474121094,4,0.013899637670033105,-1.1000023841880648,12.949999809265135,-3.0000000000000324,12.960000038146973,1.2000050862759442,12.850000381469727,0.013899637670033105
1460,2006-11-20,13.010000228881836,13.0600004196167,12.81999969482422,12.9399995803833,443000.0,0.004633237104279653,1.8235208320477299,100.0,31.60174732919637,26.901739924965593,-0.05701497872077255,0.491849602729701,-1.8922364836068528,-4.646925946526434,31.532706776050755,0.2400007247924787,-0.8012178279246349,-0.33449978828430105,-1.626995905612187,0.9579963290435849,-0.980747846948244,0.3117482703796419,-0.4205986736602778,67.69233026446109,38.62309351873803,0.6462480586639433,11,-0.125,0.8299999237060547,-1.072500228881836,-2.5350003242492676,0.9799995422363281,0,-0.003843212133376017,6.250005960469885,12.949999809265135,-1.1000023841880648,12.949999809265135,-3.0000000000000324,12.960000038146973,-0.003843212133376017
1461,2006-11-21,13.149999618530273,13.25,12.9399995803833,13.0,599600.0,0.010760906009643412,-1.2962955113804941,2.1428318415280447,57.61587772760287,29.970170342072354,-0.23243076759689707,0.2895099281296645,-1.8581421093753043,-4.743552374954881,28.793947335053094,0.3100004196166992,-0.7084547175898201,-0.14550037384033132,-1.3858648760278687,1.094864128347206,-0.7656826249341009,0.47468187725343824,-0.5479860890725696,81.81811876535637,47.513703081061834,0.620182251093769,11,-0.2499995231628418,0.5950002670288086,-1.1349995136260986,-2.674999713897705,0.8200006484985334,1,0.02737647306424784,1.8235208320477299,13.010000228881836,6.250005960469885,12.949999809265135,-1.1000023841880648,12.949999809265135,0.02737647306424784
1462,2006-11-22,13.350000381469727,13.640000343322756,13.149999618530273,13.149999618530273,837300.0,0.015209183934699277,-3.8999885559518765,1.3333418104599266,60.97561968428753,33.88809547372856,-0.4517161236482359,0.022123340936381908,-1.88619512609319,-4.901770285438687,27.176652683924985,0.49000072479248225,-0.6202664210110989,0.09800038337707484,-1.0644216806896267,1.2604224474437764,-0.48321064865627683,0.6792114154104265,-0.722067393190331,69.1489577563099,30.183103671273358,0.5812110320333509,11,-0.2550001144409162,0.39499950408935547,-1.2150002717971802,-2.875000476837158,0.0,2,0.04569285687241975,-1.2962955113804941,13.149999618530273,1.8235208320477299,13.010000228881836,6.250005960469885,12.949999809265135,0.04569285687241975
1463,2006-11-24,13.220000267028807,13.34000015258789,13.06999969482422,13.25,138700.0,-0.009737836009455436,1.5714324639760777,-0.149998092658652,56.25000338662522,37.07963671972917,-0.2789361020689203,0.06404704824782925,-1.5841469768701888,-4.7288820292737235,25.352048569682655,0.28000068664550604,-0.6069111737177,0.02600026130676092,-1.0081206467616202,1.060121169375142,-0.4910601927274296,0.5430607153409515,-0.5313432374468103,55.319166205047765,12.078997310221183,0.517060454034191,11,-0.12499999999999645,0.3849997520446795,-0.7700003385543805,-2.7450003623962385,0.38000011444091975,4,0.056732222757251316,-3.8999885559518765,13.350000381469727,-1.2962955113804941,13.149999618530273,1.8235208320477299,13.010000228881836,0.056732222757251316
1464,2006-11-27,13.0,13.239999771118164,12.899999618530273,13.149999618530273,734000.0,-0.016641472207644004,1.0606074617807704,5.000031789426541,50.253812758508516,39.79363702971043,-0.03607950772432034,0.1748751364173735,-1.1911078396087191,-4.464442428624546,23.232799365231884,0.3400001525878906,-0.5870925845812192,-0.11900000572204661,-0.9524050398170782,0.714405028372985,-0.5357025227695615,0.2977025113254683,-0.25426237159355836,21.951239368574843,-24.03625212258189,0.41670251704751576,11,0.1050000190734881,0.6050000190734863,-0.4775000810623169,-2.5250000953674316,0.6400003433227557,0,0.08384616558368396,1.5714324639760777,13.220000267028807,-3.8999885559518765,13.350000381469727,-1.2962955113804941,13.149999618530273,0.08384616558368396
1465,2006-11-28,13.079999923706055,13.130000114440918,12.8100004196167,13.0,652300.0,0.006153840285081147,2.5555461365659307,-0.5333341810459926,46.15383809235867,41.81358838044718,-0.057892867528275715,-0.020369297509375883,-1.0919596981200037,-4.49669159233353,21.5487135736765,0.31999969482421875,-0.507824363112654,0.033499908447264914,-0.47009863055768264,0.5370984474522125,-0.21829936105520886,0.2852991779497387,-0.28060653240463473,32.53006372383421,-13.697570126924042,0.25179926950247383,11,0.09000015258789062,0.5250000953674316,-0.5124999284744263,-2.6050000190734863,0.6000003814697248,1,0.07874615741430002,1.0606074617807704,13.0,1.5714324639760777,13.220000267028807,-3.8999885559518765,13.350000381469727,0.07874615741430002
1466,2006-11-29,13.25,13.34000015258789,13.06999969482422,13.100000381469727,500300.0,0.012996947804704506,-1.571420786368906,1.874997019764919,52.06185313616204,44.62075202615847,-0.18459854565530165,-0.25129627196503,-1.0723069572193609,-4.613954821964596,20.312338265218564,0.2700004577636701,-0.4292567525329929,0.23399996757507324,-0.11109503641871932,0.5790949715688658,0.06145246557817785,0.40654746957196863,-0.4399995803833008,53.01200250942748,7.908991081579771,0.1725475019968961,11,-0.07999992370605469,0.35500001907348633,-0.6125000715255737,-2.7750000953674316,0.44999980926513494,2,0.05584903932967267,2.5555461365659307,13.079999923706055,1.0606074617807704,13.0,1.5714324639760777,13.220000267028807,0.05584903932967267
1467,2006-11-30,13.119999885559082,13.25,12.989999771118164,13.149999618530273,680300.0,-0.009811329391767432,1.2608666807644304,-0.19999872843101102,60.843357920117725,48.74459083640038,-0.032984322126365484,-0.11124817526794928,-0.7528334392486933,-4.43159807782922,20.459338220650764,0.26000022888183594,-0.32551295643735756,0.09399986267089844,-0.2509731035167597,0.4389728288585566,-0.07848662042293064,0.2664863457647275,-0.3099994659423828,58.49049474129322,9.674775700279092,0.1724864830938293,11,0.05000019073486328,0.4850001335144043,-0.4274998903274536,-2.6449999809265137,0.7700004577636737,3,0.06478661500639982,-1.571420786368906,13.25,2.5555461365659307,13.079999923706055,1.0606074617807704,13.0,0.06478661500639982
1468,2006-12-01,13.079999923706055,13.300000190734865,13.0,13.050000190734865,451200.0,-0.0030487776068546246,-3.615383486776978,-0.9999999999999408,57.66870663125005,52.60275740734545,0.030614906469423886,-0.0676271958093313,-0.5176617011484979,-4.336707150573822,20.642312596056744,0.30000019073486506,-0.23584170995165543,0.04949989318847692,-0.2958436032226732,0.39484338959962706,-0.12317185501709815,0.222171641394052,-0.22019950866699212,50.94332832504116,-0.5596340982149073,0.17267174820557532,12,0.14500045776367188,0.5250000953674316,-0.4899998903274536,-2.6050000190734863,1.0200004577636719,4,0.02064223695248857,1.2608666807644304,13.119999885559082,-1.571420786368906,13.25,2.5555461365659307,13.079999923706055,0.02064223695248857
1469,2006-12-04,13.510000228881836,13.600000381469727,13.0,13.09000015258789,1046300.0,0.03287464126023831,1.0,14.000127157708176,72.10524942076876,57.10314652863127,-0.3482140011798194,-0.48218225791681135,-0.747982874380412,-4.705725036456837,21.14268297776951,0.6000003814697266,-0.13546434797868656,0.4540001869201653,0.04812743096259098,0.8598729428777396,0.25106380894137814,0.6569365648989525,-0.6033878181457517,88.60757507167646,30.961273066441926,0.20293637797878733,12,-0.2849998474121094,0.09499979019165039,-0.970000147819519,-3.0350003242492676,1.0,0,0.006661743231912487,-3.615383486776978,13.079999923706055,1.2608666807644304,13.119999885559082,-1.571420786368906,13.25,0.006661743231912487
1470,2006-12-05,14.220000267028807,14.25,13.449999809265135,13.59000015258789,890400.0,0.05255366588589139,1.3188425427460637,1.4999999999999958,78.18928345344516,59.3890804981693,-0.9705937607039044,-1.154500859611037,-1.254640805048263,-5.350154609302683,21.99740292388402,0.8000001907348651,-0.0016188642494867622,1.1025002002716047,0.4443727571912195,1.7606276433519898,0.7734364787314121,1.4315639218117973,-1.2693845803375226,97.61906924431149,36.92787353304816,0.3290637215401925,12,-0.6900000572204572,-0.6150002479553205,-1.7150002717971784,-3.7450003623962385,0.13000011444091975,1,-0.04078761693492139,1.0,13.510000228881836,-3.615383486776978,13.079999923706055,1.2608666807644304,13.119999885559082,-0.04078761693492139
1471,2006-12-06,14.06999969482422,14.279999732971193,13.979999542236328,14.140000343322756,561100.0,-0.010548563248088283,-1.3999923706345525,-0.11111212029009891,72.46960889734888,60.66619041073166,-0.7558531899480947,-0.9882220576753102,-0.9204480809526157,-5.132874077472968,22.46906290068645,0.30000019073486506,0.13986281034318182,0.9099996566772486,0.1262166546331187,1.6937826587213785,0.5181081556551845,1.3018911576993126,-1.0699996948242205,83.7209267940352,22.139370714871895,0.3918915010220648,12,-0.5249996185302752,-0.6549997329711914,-1.5224997997283953,-3.594999790191652,0.20000076293945135,2,-0.0277185073281776,1.3188425427460637,14.220000267028807,1.0,13.510000228881836,-3.615383486776978,13.079999923706055,-0.0277185073281776
1472,2006-12-07,14.050000190734865,14.199999809265135,14.0,14.109999656677244,251200.0,-0.001421428892902754,-1.4999999999999778,0.8571272870941306,72.17741408283898,62.43590271031098,-0.6996971539926857,-0.947493324064256,-0.7175268690343213,-5.045826223328641,23.17820718434947,0.19999980926513494,0.23986944016438017,0.8460001468658458,-0.03314779992736838,1.72514809365906,0.4064261734692387,1.2855741202624529,-0.9220002174377466,82.03128201422021,19.376969636852536,0.4395739733966072,12,-0.5050001144409197,-0.6350002288818359,-1.5100002288818377,-3.5750002861022967,0.3000001907348615,3,-0.024911058841161737,-1.3999923706345525,14.06999969482422,1.3188425427460637,14.220000267028807,1.0,13.510000228881836,-0.024911058841161737
1473,2006-12-08,14.15999984741211,14.34000015258789,13.90999984741211,14.0,369000.0,0.00782915695259434,-1.529412424687812,-2.6666878596180488,73.35906411818495,65.00315286138614,-0.7401725552460316,-0.9984202949710106,-0.7607697536149374,-5.091289318873843,24.337276593343844,0.43000030517578125,0.2714347375844106,0.8859998226165775,-0.06435524961335126,1.8363548948465063,0.4108222865016131,1.3611773587315419,-0.916799898147584,86.56714293441283,22.566926002830613,0.47517753611496405,12,-0.5849995613098145,-0.7149996757507324,-1.5699998140335083,-3.684999942779541,0.2799997329711914,4,-0.019067761793705063,-1.4999999999999778,14.050000190734865,-1.3999923706345525,14.06999969482422,1.3188425427460637,14.220000267028807,-0.019067761793705063
1474,2006-12-11,14.020000457763672,14.25,13.989999771118164,14.09000015258789,268500.0,-0.009886962652335352,-2.9999706564159747,-0.43749850988245953,68.91386142362502,67.53204434263795,-0.49201048651108437,-0.8060231840510781,-0.5484611813457221,-4.883399492816798,25.55898355345042,0.26000022888183594,0.28004335765244726,0.6865004062652584,-0.29529768836099635,1.6682985008915132,0.19560135895213016,1.1773994535783867,-0.6451844841003425,64.04499197949501,0.4906605180296424,0.49089904731312745,12,-0.35500049591064453,-0.5750002861022949,-0.5925004482269287,-3.5450005531311035,-0.020000457763671875,0,0.0057061284660482325,-1.529412424687812,14.15999984741211,-1.4999999999999778,14.050000190734865,-1.3999923706345525,14.06999969482422,0.0057061284660482325
1475,2006-12-12,13.710000038146973,14.210000038146973,13.6899995803833,14.0,1792800.0,-0.022111298822749648,-2.1515095468325094,4.142874659400545,59.859158476767824,68.39841160270525,-0.09302963575243339,-0.4364928896910385,-0.1660063077255387,-4.504865656111656,26.35100407240145,0.5200004577636719,0.3022918055678083,0.32449998855590856,-0.6187414155198248,1.2677413926316419,-0.1471207134819572,0.7961206905937743,-0.2193619630126964,3.076990793382973,-55.764271736131974,0.4716207020378663,12,-0.04500007629394531,-0.2649998664855957,-0.25500011444091797,-3.2350001335144043,0.39999961853027166,1,0.058351581948134834,-2.9999706564159747,14.020000457763672,-1.529412424687812,14.15999984741211,-1.4999999999999778,14.050000190734865,0.058351581948134834
1476,2006-12-13,13.5,13.960000038146973,13.470000267028807,13.729999542236328,641200.0,-0.015317289391879263,-2.379320323855722,0.7931019741060946,52.631571902683746,67.48599093410148,0.17451429985908895,-0.18477311056363988,0.11324517488105812,-4.229412317426508,26.977473817202057,0.48999977111816584,0.35334996503715566,0.08199996948242116,-0.8277508366645687,0.991750775629411,-0.37287543359107467,0.536875372555917,0.8400001525878906,3.448245622689318,-51.85479526353242,0.4548754030734951,12,0.1700000762939453,-0.05499982833862305,-0.04999995231628418,-3.0250000953674316,0.6700000762939453,2,0.06296299121997984,-2.1515095468325094,13.710000038146973,-2.9999706564159747,14.020000457763672,-1.529412424687812,14.15999984741211,0.06296299121997984
1477,2006-12-14,13.609999656677244,13.84000015258789,13.34000015258789,13.460000038146973,643400.0,0.008148122716832962,-1.5641065769396298,-0.6521735524853555,56.89044876612066,67.39951783797598,0.15793968749221854,-0.25674295774877187,0.06359734252438365,-4.273772231631495,27.08798891758964,0.5,0.41621074574464245,0.15949964523315252,-0.7275173429544548,1.0465166334207598,-0.28400884886065114,0.6030081393269562,0.712600498199464,26.99995040893537,-27.131963520267867,0.443508494093804,12,0.060000419616700995,-0.16499948501586736,-0.1599996089935285,-3.119999647140501,0.3900003433227557,3,0.048493814675639735,-2.379320323855722,13.5,-2.1515095468325094,13.710000038146973,-2.9999706564159747,14.020000457763672,0.048493814675639735
1478,2006-12-15,13.520000457763672,13.899999618530273,13.359999656677244,13.800000190734865,828000.0,-0.006612726023796589,1.2500064571888454,-1.8666696336610082,59.62964218830912,66.01333925659158,0.3541603816833767,-0.12843621440396014,0.17546139191317955,-4.120385317398068,27.241346157538793,0.5399999618530291,0.45564703841194465,0.04100041389465403,-0.8143703244437734,0.8963711522330815,-0.3866849552745606,0.46868578306386866,0.7632956970214835,19.780256632753584,-36.83511077784002,0.4276853691692141,12,0.31999969482421875,-0.07500028610229492,0.004999637603759766,-3.020000457763672,0.4699993133544922,4,0.061390524822759085,-1.5641065769396298,13.609999656677244,-2.379320323855722,13.5,-2.1515095468325094,13.710000038146973,0.061390524822759085
1479,2006-12-18,13.130000114440918,13.59000015258789,13.010000228881836,13.56999969482422,693200.0,-0.028846178263167266,1.4166638520057935,1.5714285714285678,50.8305681524029,62.97348200092022,0.7650413604028792,0.29064209864496604,0.5616461439034595,-3.6644701124119496,27.376064743931366,0.5799999237060547,0.4820300989633335,-0.35799994468689,-1.193491658975507,0.4774917696017269,-0.7757458018311976,0.05974591245741756,1.1155642002563475,9.999992052712766,-47.61051812111563,0.41774585714430806,12,0.5450000762939453,0.315000057220459,0.41750001907348633,-2.5250000953674316,0.6400003433227539,0,0.09977147406888376,1.2500064571888454,13.520000457763672,-1.5641065769396298,13.609999656677244,-2.379320323855722,13.5,0.09977147406888376
1480,2006-12-19,12.960000038146973,13.100000381469727,12.779999732971193,13.010000228881836,816900.0,-0.012947454288821492,1.7826083350955384,0.11363690549728699,45.182723726187035,59.94160587079113,0.8241864661624447,0.48138508633789456,0.7331912509933893,-3.4309502670719656,27.230986260289487,0.3500003814697248,0.5181551945042369,-0.5255000114440911,-1.3672895345248257,0.31628951163664354,-0.9463947729844584,-0.10460524990372377,1.2114304314013662,15.254259205379242,-41.16420961218826,0.4208947615403672,12,0.5999999046325684,0.4850001335144043,0.7125000953674316,-2.315000057220459,3.730000495910641,1,0.08024691040060583,1.4166638520057935,13.130000114440918,1.2500064571888454,13.520000457763672,-1.5641065769396298,13.609999656677244,0.08024691040060583
1481,2006-12-20,13.510000228881836,13.539999961853027,12.989999771118164,12.989999771118164,389200.0,0.0424382861972199,-1.1153834867769505,-10.39996948253829,55.685137274909906,58.10913066991013,0.20830176060078287,-0.04243771153522857,0.179553355984309,-3.913587599242028,27.090620030732094,0.5799999237060547,0.5012867538537709,0.006500148773193715,-0.8203461493119129,0.8333464468583003,-0.4069230002693587,0.4199232978157461,0.550115781740331,65.17862236621943,8.649551015063494,0.413423149042553,12,0.04999971389770508,-0.05500030517578125,0.059999942779541016,-2.8650002479553223,3.0499992370605504,2,0.04441150389566406,1.7826083350955384,12.960000038146973,1.4166638520057935,13.130000114440918,1.2500064571888454,13.520000457763672,0.04441150389566406
1482,2006-12-21,13.960000038146973,14.229999542236328,13.760000228881836,14.0,843000.0,0.03330864556931101,-1.1363625526417886,-0.0769229358471188,61.4583372138449,56.786827680539005,-0.28586935708579553,-0.4684103556732886,-0.27344344205904747,-4.293562627299382,26.782460047383736,0.7199993133544922,0.4063938342412605,0.4259999752044674,-0.4217438264951294,1.2737437769040643,0.002128074354668996,0.8498718760542658,-1.1800003051757795,81.3793420961764,23.14635998810391,0.4238719008497983,12,-0.44500017166137695,-0.440000057220459,-0.49250006675720215,-3.265000104904175,2.65000057220459,3,0.015042982634178248,-1.1153834867769505,13.510000228881836,1.7826083350955384,12.960000038146973,1.4166638520057935,13.130000114440918,0.015042982634178248
1483,2006-12-22,13.970000267028807,14.06999969482422,13.800000190734865,13.899999618530273,599100.0,0.0007163487718129247,-1.0000000000000264,-1.7500178814104412,56.72514848183096,55.4325262425619,-0.36392604064233147,-0.4420032626477113,-0.3115318174509074,-4.229735259550262,26.650047395236076,0.26999950408935547,0.3335369442889178,0.39850020408630193,-0.45707663234134976,1.2540770405139536,-0.029288214127523915,0.8262886223001278,-1.1610005378723116,82.06901314426449,26.534854346154916,0.42778841821382574,12,-0.46500062942504705,-0.45000028610229315,-0.5025002956390363,-3.260000228881834,2.4999990463256854,4,0.002147439684879293,-1.1363625526417886,13.960000038146973,-1.1153834867769505,13.510000228881836,1.7826083350955384,12.960000038146973,0.002147439684879293
1484,2006-12-26,14.09000015258789,14.140000343322756,13.880000114440918,13.920000076293945,523100.0,0.008589827005393902,-1.0800018310547017,2.428550019754561,47.70317735416952,54.0818616733843,-0.528533163335231,-0.501888171264298,-0.47073258421736597,-4.273023196834117,26.95163503558962,0.2600002288818377,0.2611809502551985,0.46400008201599086,-0.37703695813294225,1.305037122164924,0.043481561941524305,0.8845186020904574,-1.2525804271697982,90.34486840936967,38.47626667456072,0.4205185200744662,12,-0.5850005149841309,-0.570000171661377,-0.6225001811981201,-3.380000114440918,2.1299991607666016,1,-0.007097259076420892,-1.0000000000000264,13.970000267028807,-1.1363625526417886,13.960000038146973,-1.1153834867769505,13.510000228881836,-0.007097259076420892
1485,2006-12-27,14.109999656677244,14.25,14.010000228881836,14.149999618530273,495000.0,0.0014194112045968765,-1.000007947325129,-0.23529378765610443,50.74074060992106,53.87176930752178,-0.5429195509770643,-0.4645857411947443,-0.5282521661413337,-4.2125415776285315,27.53769040579737,0.23999977111816406,0.16905751952391057,0.4324995994567846,-0.39377614848356934,1.2587753473971386,0.01936172548660764,0.8456374734269616,-1.2447283349227867,88.88886365941406,39.35365982473096,0.4131378739701766,12,-0.5949997901916486,-0.5499997138977033,-0.6424996852874738,-3.3999996185302717,2.2200002670288104,2,-0.024096329354102775,-1.0800018310547017,14.09000015258789,-1.0000000000000264,13.970000267028807,-1.1363625526417886,13.960000038146973,-0.024096329354102775
1486,2006-12-28,13.989999771118164,14.119999885559082,13.890000343322756,14.119999885559082,603300.0,-0.008504598758249604,2.5384513809925267,3.2500059604700176,48.92856327854354,52.98711536445765,-0.3867774471270913,-0.30177664774676494,-0.44020325661258397,-4.008268857485007,27.725951157878125,0.22999954223632635,0.0914044921690298,0.27549972534179723,-0.5363201852636408,1.0873196359472352,-0.13041022996092266,0.6814096806445171,-1.0693393022338853,46.938704014386865,1.451492274706915,0.4059099553027194,12,-0.47499990463256836,-0.42999982833862305,-0.6274995803833008,-3.2799997329711914,2.4300003051757812,3,0.1929950541181209,-1.000007947325129,14.109999656677244,-1.0800018310547017,14.09000015258789,-1.0000000000000264,13.970000267028807,0.1929950541181209
1487,2006-12-29,13.970000267028807,14.010000228881836,13.720000267028807,14.010000228881836,784000.0,-0.0014295571419983277,13.500011920940413,0.30769174338848887,46.49447026874275,51.52765181783917,-0.3468126300358545,-0.22644197801897725,-0.4311240882641343,-3.902139557339181,27.970952117239346,0.2899999618530291,0.06134411944799467,0.21300020217895366,-0.5556239732629091,0.9816243776208164,-0.17131188554197685,0.5973122898998842,-0.9961662168998995,47.16983508623544,6.594795689506341,0.3843120877209312,12,-0.4550004005432111,-0.4100003242492658,-0.64750027656555,-3.260000228881834,2.550000190734865,4,0.1853972189983666,2.5384513809925267,13.989999771118164,-1.000007947325129,14.109999656677244,-1.0800018310547017,14.09000015258789,0.1853972189983666
1488,2007-01-03,13.350000381469727,14.079999923706055,13.06999969482422,13.970000267028807,1201200.0,-0.044380806994139266,1.4047647430810253,15.500011920939592,39.49842688513688,50.26852501036517,0.27550955561922663,0.4372403446683393,0.16762443723037457,-3.197463367431638,27.64805631167153,1.0100002288818342,0.056951928322547474,-0.4204997062683109,-1.1474101653025013,0.3064107527658795,-0.7839549357854061,-0.05704447675121571,-0.32511969334597524,23.728865612775884,-13.304122265547015,0.36345522951709525,1,0.16499948501586914,0.20999956130981445,0.06999969482421875,-2.5450003147125244,2.8699989318847656,2,0.24419476672126783,13.500011920940413,13.970000267028807,2.5384513809925267,13.989999771118164,-1.000007947325129,14.109999656677244,0.24419476672126783
1489,2007-01-04,13.600000381469727,13.65999984741211,13.3100004196167,13.4399995803833,504600.0,0.018726591225196376,1.4999982970085253,-0.25806585583825753,48.24281597944694,50.60853526072738,0.11084703366553939,0.20483040514851147,-0.10083767141059141,-3.3606333422414245,26.843286963347012,0.34999942779541016,0.03508894677647412,-0.17499971389770508,-0.8962120478266478,0.5462126200312376,-0.5356058808621764,0.18560645306676626,-0.530000686645506,44.915300811431074,3.4389279518773535,0.360606166964471,1,0.01999950408935547,-0.04000043869018555,-0.2500002384185791,-2.760000467300415,3.1499996185302734,3,0.21102932730760782,1.4047647430810253,13.350000381469727,13.500011920940413,13.970000267028807,2.5384513809925267,13.989999771118164,0.21102932730760782
1490,2007-01-05,13.640000343322756,13.710000038146973,13.460000038146973,13.550000190734865,435800.0,0.0029411735831661456,1.1739173701756758,0.5624981373641766,52.36487215762188,50.239616914362045,0.19830260077593387,0.12558941142542146,-0.15921558753935727,-3.3102940992948255,25.186802770885265,0.25,0.012417117831182267,-0.10599975585937393,-0.7979199109886181,0.5859203992698703,-0.4519598334239969,0.23996032170524906,-0.5700006484985352,54.28576618634801,7.6686567883135055,0.3459600775646223,1,0.019999504089353692,-0.08000040054321467,-0.28500032424926935,-2.800000429153444,3.3499994277954084,4,0.18914947984548514,1.4999982970085253,13.600000381469727,1.4047647430810253,13.350000381469727,13.500011920940413,13.970000267028807,0.18914947984548514
1491,2007-01-08,13.68000030517578,13.760000228881836,13.199999809265135,13.619999885559082,635300.0,0.002932548449135819,4.090906726430201,0.6666701987877564,51.21108453947901,49.101033283876944,0.20668862939374044,0.05783902377811323,-0.2178300008118388,-3.2591244597415976,23.34008773586805,0.560000419616701,0.0516419839408222,-0.0464998245239272,-0.7217548467174062,0.6287551976695518,-0.3841273356206667,0.2911276865728123,-0.562800598144527,60.3960863481078,10.830848618863627,0.33762751109673983,1,-0.0200004577636701,-0.12000036239623846,-0.29250025749206365,-2.840000391006468,3.2799987792968732,0,0.1937134180857918,1.1739173701756758,13.640000343322756,1.4999982970085253,13.600000381469727,1.4047647430810253,13.350000381469727,0.1937134180857918
1492,2007-01-09,13.699999809265135,13.869999885559082,13.56999969482422,13.65999984741211,982400.0,0.0014619520207019843,-1.7272711509534844,0.6666613685130633,53.19147928817986,48.70840337347127,0.16307906686347273,0.01082914464672946,-0.259496767818165,-3.1881898651636096,21.351400824477295,0.3000001907348615,0.1321496656575114,-0.00900030136108576,-0.6668723658522939,0.6488717631301224,-0.33793633360668984,0.3199357308845183,-0.5374880905151329,62.37623481911327,8.669823883191647,0.3289360322456041,1,-0.03999996185302557,-0.13999986648559393,-0.3124997615814191,-2.8599998950958234,3.7599992752075178,1,0.198540168240682,4.090906726430201,13.68000030517578,1.1739173701756758,13.640000343322756,1.4999982970085253,13.600000381469727,0.198540168240682
1493,2007-01-10,13.890000343322756,13.9399995803833,13.510000228881836,13.579999923706055,541400.0,0.01386865231407719,1.0975634718490865,7.750017881410875,64.50382707475212,50.57514223131378,-0.04410048588751714,-0.21126803353525325,-0.47456153646775867,-3.284749257975891,19.13337921680271,0.42999935150146484,0.13966161512384723,0.19450020790100275,-0.43486784405771495,0.8238682598597205,-0.1201838180783561,0.5091842338803616,-0.6900005340576207,93.24334425333747,32.60351478281833,0.31468402597935874,1,-0.2300004959106463,-0.33000040054321467,-0.5025002956390399,-3.050000429153444,3.6699991226196307,2,0.18934485597080775,-1.7272711509534844,13.699999809265135,4.090906726430201,13.68000030517578,1.1739173701756758,13.640000343322756,0.18934485597080775
1494,2007-01-11,14.100000381469727,14.220000267028807,13.90999984741211,13.9399995803833,417600.0,0.015118792869427411,-1.8181822122616198,0.5161309177718477,71.42858679389981,52.87379180731142,-0.282210235099706,-0.43739273080803365,-0.7115709074798442,-3.4000964099889046,16.991477727589157,0.32999992370605113,0.08849530856157273,0.4005002498626702,-0.2384947963891424,1.0394952961144828,0.08100272673676479,0.7199977729885756,-0.8580005645751978,88.23531061719547,20.951724407493742,0.31949752312590607,1,-0.4550004005432129,-0.5400004386901855,-0.6850001811981201,-3.195000410079956,3.779998779296875,3,0.15035453010844435,1.0975634718490865,13.890000343322756,-1.7272711509534844,13.699999809265135,4.090906726430201,13.68000030517578,0.15035453010844435
1495,2007-01-12,14.510000228881836,14.729999542236328,14.1899995803833,14.1899995803833,611800.0,0.029078002575867457,-2.374992921962777,1.999994039565365,69.8412812546123,55.19742713798573,-0.7034816350098296,-0.8267747376194876,-1.1453398566674906,-3.711938639833164,15.927565537751248,0.6299991607666016,0.07143618773038796,0.7705000877380375,0.03575418496842531,1.5052459905076496,0.4031271363532323,1.1378730391228427,-1.2276804046630883,85.62095740191647,17.32460861583921,0.3673729513848058,1,-0.6100006103515625,-0.7550005912780762,-1.0950000286102295,-3.6050002574920654,3.0699996948242188,4,0.15437627400304876,-1.8181822122616198,14.100000381469727,1.0975634718490865,13.890000343322756,-1.7272711509534844,13.699999809265135,0.15437627400304876
1496,2007-01-16,14.350000381469727,14.720000267028807,14.220000267028807,14.510000228881836,454700.0,-0.011026867325172995,-1.3809519484470805,-0.4999985098869004,58.74440785126777,56.558531313821845,-0.5442825458516367,-0.6322454811875495,-0.989858981029295,-3.4527570226304363,15.40312600311085,0.5,0.07804928946582201,0.5680002212524418,-0.2057153549639903,1.3417157974688738,0.18114243314422573,0.9548580093606578,-0.9808197741699232,68.85251027545569,2.119735044798233,0.3868577881082164,1,-0.4500007629394531,-0.5950007438659668,-0.7825002670288086,-3.4200003147125244,3.1599998474121094,1,0.1839720780117533,-2.374992921962777,14.510000228881836,-1.8181822122616198,14.100000381469727,1.0975634718490865,13.890000343322756,0.1839720780117533
1497,2007-01-17,14.270000457763672,14.539999961853027,14.229999542236328,14.31999969482422,554600.0,-0.0055749074271356225,-3.769198039848587,0.3124955296473897,56.521748144376495,58.450011453737346,-0.4662874764724698,-0.527299649679497,-0.8850971743032758,-3.273193279399509,15.189647504296394,0.3100004196166992,0.07014392484272136,0.4550002574920651,-0.3437224175855924,1.2537229325697226,0.055638919953235444,0.8543615950308947,-0.8191707143676776,62.295135789228475,-2.394530726505856,0.399361337538829,1,-0.30500078201293945,-0.5150008201599121,-0.7900004386901855,-3.255000591278076,2.989999771118164,2,0.18850725581059624,-1.3809519484470805,14.350000381469727,-2.374992921962777,14.510000228881836,-1.8181822122616198,14.100000381469727,0.18850725581059624
1498,2007-01-18,14.350000381469727,14.470000267028807,14.229999542236328,14.229999542236328,407700.0,0.005606161257165843,-2.99998410553919,-2.400053406576553,55.75222172522345,59.284389869934735,-0.43529600789378975,-0.5712163816587896,-0.9411517171381334,-3.250876025687152,14.858993802757356,0.2400007247924787,0.07912697066600671,0.4935001850128167,-0.32664812412079236,1.3136484941464257,0.08342603044601127,0.9035743395796221,-0.8224204501433121,53.65862168423598,-7.464209548389178,0.41007415456680474,1,-0.38500070571899414,-0.5950007438659668,-0.8700003623962402,-3.210000514984131,2.6299991607666016,3,0.21672464253164003,-3.769198039848587,14.270000457763672,-1.3809519484470805,14.350000381469727,-2.374992921962777,14.510000228881836,0.21672464253164003
1499,2007-01-19,14.4399995803833,14.489999771118164,14.220000267028807,14.3100004196167,314100.0,0.006271721011923415,1.3478264475146522,1.0833187634109513,57.08154945603685,59.80846512531418,-0.43986746446065617,-0.5881989312766631,-1.0059884213342407,-3.234600888206595,15.410871123167356,0.26999950408935725,0.10088973440108973,0.5179994106292725,-0.26630982812324966,1.3023086493817946,0.1258447912530105,0.9101540300055344,-0.8402744724022924,46.29629956678458,-10.846932607379642,0.39215461937626145,1,-0.47499990463256836,-0.684999942779541,-0.9299993515014648,-3.0149996280670166,1.890000343322754,4,0.21606648034793552,-2.99998410553919,14.350000381469727,-3.769198039848587,14.270000457763672,-1.3809519484470805,14.350000381469727,0.21606648034793552
1500,2007-01-22,14.0,14.420000076293945,13.970000267028807,14.399999618530273,346800.0,-0.030470885953559068,1.045451195776103,-3.076940006162243,50.18868372677532,59.69486503501377,0.06321619029081482,-0.06987266667974446,-0.5450979970779386,-2.690285647282856,16.280026039648927,0.46999931335449396,0.19288741667142517,0.025999832153321023,-0.6144735764303704,0.6664732407370124,-0.2942368721385247,0.3462365364451667,-0.33245842596367225,3.999964396159091,-52.18545659789835,0.32023670429184564,1,0.11999988555908203,-0.24500036239624023,-0.44499993324279785,-0.9000000953674316,2.4200000762939453,0,0.27714279719761437,1.3478264475146522,14.4399995803833,-2.99998410553919,14.350000381469727,-3.769198039848587,14.270000457763672,0.27714279719761437
1501,2007-01-23,14.109999656677244,14.229999542236328,13.970000267028807,14.020000457763672,546300.0,0.007857118334088975,-1.7368405202053594,-0.224998211858947,52.55473537953483,59.62411571183099,0.023050419492712138,-0.1397839152279463,-0.6399126181554724,-2.699380457925601,16.364606770574355,0.2599992752075213,0.24052784430153373,0.10599951744079483,-0.49814046993985883,0.7101395048214485,-0.1960704762495329,0.40806951113112255,-0.3787106045489157,24.561309579579905,-31.411053775424243,0.302069993690327,1,0.010000228881837714,-0.35500001907348455,-0.5549995899200422,-0.944999694824217,2.199999809265142,1,0.2459249008830917,1.045451195776103,14.0,1.3478264475146522,14.4399995803833,-2.99998410553919,14.350000381469727,0.2459249008830917
1502,2007-01-24,14.170000076293945,14.25,14.06999969482422,14.15999984741211,266700.0,0.00425233317339635,1.1176496987512272,0.1111146432696507,68.80734627239934,60.10228451156958,0.04104728909734945,-0.19314778256082654,-0.6821058073113058,-2.65917844961597,15.419714205922249,0.18000030517577947,0.27587931892940176,0.15549993515014648,-0.4527061085518955,0.7637059788521885,-0.1486030867008754,0.4596029570011684,-0.3787883947591375,38.461538461538666,-20.697574229313823,0.3041030218510211,1,0.14999961853027344,-0.41500043869018555,-0.6124999523162842,-1.005000114440918,2.2899990081787074,2,0.23570925438283008,-1.7368405202053594,14.109999656677244,1.045451195776103,14.0,1.3478264475146522,14.4399995803833,0.23570925438283008
1503,2007-01-25,14.0,14.25,13.84000015258789,14.220000267028807,401500.0,-0.011997182454384858,1.9285731315629033,-21.999523173755307,59.52380736128116,58.779531241278605,0.25512035875569694,-0.021908210269446116,-0.48268922704746586,-2.3876698420274973,14.200857349850027,0.4099998474121094,0.31284900316636666,-0.016000127792358043,-0.623891968271888,0.5918917126871719,-0.3199460480321221,0.28794579244740603,0.7299995422363281,24.615375586510048,-34.8440890790305,0.3039459202397649,1,0.2849998474121094,-0.24500036239624023,-0.44249987602233887,-0.8350000381469727,2.229999542236328,3,0.2328571592058455,1.1176496987512272,14.170000076293945,-1.7368405202053594,14.109999656677244,1.045451195776103,14.0,0.2328571592058455
1504,2007-01-26,13.989999771118164,14.170000076293945,13.75,14.029999732971193,487900.0,-0.0007143020629882812,1.6249951571324264,0.18181778773837365,58.45409760010242,57.514288612999735,0.2770062416030452,-0.020853031748364614,-0.4450388377799861,-2.278222457206832,12.73389159533958,0.4200000762939453,0.3454403782510802,-0.021000337600707297,-0.6279737328800259,0.5859730576786113,-0.3244870352403666,0.282486360038952,0.7221997833251947,35.820857281943105,-23.289524797444912,0.3034866976396594,1,0.24500036239624023,-0.2350001335144043,-0.3474996089935303,-0.6699995994567871,2.4099998474121094,4,0.21372407577095953,1.9285731315629033,14.0,1.1176496987512272,14.170000076293945,-1.7368405202053594,14.109999656677244,0.21372407577095953
1505,2007-01-29,13.770000457763672,14.079999923706055,13.529999732971193,14.079999923706055,602500.0,-0.01572546940341435,2.5483944403767826,7.7499940395294935,52.00000508626737,56.76491052799969,0.4257721967074648,0.18168337224464182,-0.19421762641601603,-1.9568102673303436,11.111364070915899,0.5500001907348615,0.3248475879135633,-0.22399969100952077,-0.8382993411446655,0.390299959125624,-0.5311495160770932,0.0831501340580516,0.9037111145019523,33.333421636477865,-24.55622605250366,0.3071498250675726,1,0.2649993896484375,-0.01500082015991211,-0.21000027656555176,-0.30500030517578125,2.2999992370605504,0,0.18591135663318203,1.6249951571324264,13.989999771118164,1.9285731315629033,14.0,1.1176496987512272,14.170000076293945,0.18591135663318203
1506,2007-01-30,16.690000534057614,17.010000228881836,15.760000228881836,15.760000228881836,8792900.0,0.21205519093847336,-1.6881711608981353,-3.0000061527481137,79.02914077625405,59.26573193154164,-2.37740123605675,-2.662158270293599,-3.0546325035637025,-4.7618590429347485,10.895660447866886,3.239999771118164,0.33925263986391485,2.5610003471374476,1.207923451654187,3.914077242620708,1.8844618993958164,3.237538794879079,-3.1600008010864205,90.80460778093983,32.09935634715361,0.6765384477416304,1,-1.4200005531311,-1.6900005340576136,-3.1875004768371547,-2.7500004768371547,-0.17000007629394176,1,-0.01617737861737667,2.5483944403767826,13.770000457763672,1.6249951571324264,13.989999771118164,1.9285731315629033,14.0,-0.01617737861737667
1507,2007-01-31,16.559999465942386,16.90999984741211,15.869999885559082,16.520000457763672,2088600.0,-0.007789159014701452,1.8108115770942823,0.04300967210021974,76.22789334809258,61.54080655630489,-2.1103262910302583,-2.453989428847338,-2.868874502595922,-4.516335948162769,11.102619320349874,1.0399999618530273,0.33421671181530144,2.301499319076541,0.5697248788142222,4.03327375933886,1.4356120989453807,3.167386539207701,-3.029999732971193,87.0689454364088,31.380383392734416,0.8658872201311594,1,-1.2899994850158727,-1.519999504089359,-3.0524995326995885,-2.6199994087219274,0.03000068664550426,2,-0.01509661884435165,-1.6881711608981353,16.690000534057614,2.5483944403767826,13.770000457763672,1.6249951571324264,13.989999771118164,-0.01509661884435165
1508,2007-02-01,16.610000610351562,16.649999618530273,15.979999542236328,16.030000686645508,1826000.0,0.003019392875706961,1.0303095983284638,14.500357636735158,75.45639019785362,63.58245552761786,-2.0182763556006034,-2.3686805276959912,-2.8610657227254457,-4.446956435437636,12.755716466722767,0.6700000762939453,0.3861362191371587,2.1885004520416267,0.21935661387096417,4.157644290212291,1.2039285329562954,3.173072371126958,-3.010400867462156,88.50575972617493,35.408431159362166,0.984571919085332,2,-1.3400006294250488,-1.5700006484985352,-3.092500686645508,-2.6700005531311035,0.1800003051757848,3,-0.009030795928172797,1.8108115770942823,16.559999465942386,-1.6881711608981353,16.690000534057614,2.5483944403767826,13.770000457763672,-0.009030795928172797
1509,2007-02-02,16.469999313354492,16.549999237060547,16.15999984741211,16.190000534057614,783200.0,-0.00842873521087173,-1.2941130271853156,0.4827565795315218,71.03002517617394,65.8981601331066,-1.7433713661097858,-2.1108669624273695,-2.6636894133448887,-4.185899235329169,14.498149037010608,0.4500007629394531,0.4549990281148162,1.9049992084503167,-0.22389462957893258,4.033893046479566,0.840552289435692,2.9694461274649413,-2.8021915607452375,84.48273452369044,34.032981589304526,1.064446919014625,2,-1.1999993324279785,-1.4299993515014648,-2.9574995040893555,-2.529999256134033,-0.25,4,-0.014571935708798889,1.0303095983284638,16.610000610351562,1.8108115770942823,16.559999465942386,-1.6881711608981353,16.690000534057614,-0.014571935708798889
1510,2007-02-05,16.219999313354492,16.399999618530273,16.100000381469727,16.110000610351562,523700.0,-0.015179114172596875,-3.6154026732397258,0.3928542234332375,69.68419137886801,67.80143302192138,-1.279948013656135,-1.7472519990592712,-2.3599707631316242,-3.8166647999335126,16.187403536650386,0.3699989318847656,0.5235302089935168,1.5259992599487298,-0.6782299626032291,3.7302284825006886,0.42388464867275033,2.628113871224709,-2.485347711219786,36.7999267578125,-10.854300950674386,1.102114611275979,2,-0.9499993324279785,-1.1799993515014648,-2.7074995040893555,-2.279999256134033,0.48000144958496094,0,0.01109742988876583,-1.2941130271853156,16.469999313354492,1.0303095983284638,16.610000610351562,1.8108115770942823,16.559999465942386,0.01109742988876583
1511,2007-02-06,16.329999923706055,16.700000762939453,16.149999618530273,16.209999084472653,1095100.0,0.006781788841445646,-3.5833472410970444,1.0909295833261408,71.54809987478549,68.10596119996428,-1.164370960140717,-1.7376312204719966,-2.4183802336460865,-3.8087742618677805,18.25284485753278,0.5500011444091797,0.5926776223142713,1.5034998893737797,-0.7618292210797364,3.7688289998272975,0.37083533414702075,2.6361644446005386,-2.5298413490364062,44.23077452112251,-1.5065606962983509,1.1326645552267587,2,-1.059999942779541,-1.2899999618530273,-2.7925000190734863,-2.3899998664855957,0.25,1,-0.015921630746880355,-3.6154026732397258,16.219999313354492,-1.2941130271853156,16.469999313354492,1.0303095983284638,16.610000610351562,-0.015921630746880355
1512,2007-02-07,16.420000076293945,16.59000015258789,16.25,16.389999389648438,554000.0,0.00551133821239258,-1.1935531505146775,0.2500039736151877,71.60749973818776,69.44859368628724,-1.0076048354101275,-1.7005981142589732,-2.461127348032864,-3.7831548524992513,20.550738768661223,0.3400001525878906,0.7292822516638218,1.4575000286102302,-0.8492849499714197,3.764285007191882,0.3041075393194035,2.610892517901055,-2.5556446685400527,61.11108167676853,15.699271164498832,1.1533924892908256,2,-1.1500000953674316,-1.380000114440918,-2.882500171661377,-2.5799999237060547,-0.4200000762939453,2,0.006090157186667833,-3.5833472410970444,16.329999923706055,-3.6154026732397258,16.219999313354492,-1.2941130271853156,16.469999313354492,0.006090157186667833
1513,2007-02-08,16.520000457763672,16.65999984741211,16.219999313354492,16.399999618530273,716500.0,0.006090157186667833,1.2000047683761295,3.999936423167398,71.66665772597747,70.91665592249558,-0.7962896116811162,-1.6795757062369603,-2.5075474894147742,-3.76673841766757,22.849981757421535,0.4400005340576172,0.8681611907084612,1.4260004043579109,-0.9228258348358445,3.774826643551666,0.2515872847610332,2.6004135239547885,-2.592732153587221,69.99996821087633,23.679706457565338,1.1744131195968779,2,-1.2500004768371582,-1.4800004959106445,-2.9825005531311035,-2.77500057220459,-0.14000129699707387,3,0.004237269545069644,-1.1935531505146775,16.420000076293945,-3.5833472410970444,16.329999923706055,-3.6154026732397258,16.219999313354492,0.004237269545069644
1514,2007-02-09,16.219999313354492,16.620000839233402,16.010000228881836,16.559999465942386,499800.0,-0.018159875066358855,1.652159851393574,-2.8333147897957858,73.81970665340536,73.34106720773313,-0.16393691520228515,-1.278136846525772,-2.1492550846950724,-3.350883062464252,24.517682907863858,0.610000610351566,0.9688336285440435,1.019999313354493,-1.3312958077573462,3.371294434466334,-0.15564824720142667,2.1956468739104125,-2.231076370683933,30.434626367277662,-20.361512636321383,1.1756475605559202,2,0.16500091552734375,-1.1149992942810059,-2.682499408721924,-2.47499942779541,-0.15999984741210582,4,0.03514190051189159,1.2000047683761295,16.520000457763672,-1.1935531505146775,16.420000076293945,-3.5833472410970444,16.329999923706055,0.03514190051189159
1515,2007-02-12,16.75,17.0,16.299999237060547,16.989999771118164,1088400.0,0.03267575271776613,4.384616513223049,0.7058813629682745,75.98422159157157,73.00274285387952,-0.25342065789678614,-1.7198980278020422,-2.6161830484609094,-3.759973074866844,25.52644636088528,0.7800006866455078,1.1389066412842759,1.4380000114440925,-0.9871453195589162,3.863145342447101,0.22542734594258818,2.650572676945597,-2.700655511605216,74.74746890924679,19.780480720923833,1.2125726655015039,2,-0.315000057220459,-1.6449999809265137,-3.1600000858306885,-3.1449999809265137,-0.2999992370605469,0,-0.031641832038537765,1.652159851393574,16.219999313354492,1.2000047683761295,16.520000457763672,-1.1935531505146775,16.420000076293945,-0.031641832038537765
1516,2007-02-13,16.989999771118164,17.15999984741211,16.600000381469727,16.870000839233402,1198300.0,0.014328344544368044,1.434785132602458,-0.4999960263532106,76.80605042211833,73.06698252877128,-0.49884969834506165,-1.846653652227353,-2.7945013045236067,-3.874044001904556,26.643089578638357,0.5599994659423828,1.341339380693313,1.5459998130798347,-0.9451667747992687,4.037166400958938,0.3004165191402812,2.7915831070193864,-2.8814421679136384,85.21737976650728,26.999196758261967,1.2455832939395521,2,-0.4200000762939453,-1.809999942779541,-3.379999876022339,-3.3849997520446777,-0.5599994659423864,1,-0.017068805890844696,4.384616513223049,16.75,1.652159851393574,16.219999313354492,1.2000047683761295,16.520000457763672,-0.017068805890844696
1517,2007-02-14,16.959999084472653,17.420000076293945,16.75,16.959999084472653,1143900.0,-0.0017657849940946324,-2.190490463215313,0.0,78.90620401600682,73.45029517523275,-0.4538715462372771,-1.6915170051448651,-2.6977050407687475,-3.718287839890598,27.903403377413632,0.6700000762939453,1.6027318378247877,1.3814991950988738,-1.1331421833215352,3.8961405735192827,0.12417850588866841,2.638819884309079,-2.7293837914998242,67.37581265235093,4.704393237802506,1.2573206892102045,2,-0.24499893188476207,-1.494998931884762,-3.3499991893768275,-3.3549990653991664,-0.529998779296875,2,-0.02240561210374692,1.434785132602458,16.989999771118164,4.384616513223049,16.75,1.652159851393574,16.219999313354492,-0.02240561210374692
1518,2007-02-15,17.459999084472653,17.549999237060547,16.899999618530273,16.969999313354492,1073800.0,0.02948113366690941,-1.0634936012909437,100.0,80.92687519188215,74.5499451769781,-0.9170579173737927,-2.0517728712304493,-3.122432724257912,-4.087230498952973,29.27210310482873,0.6499996185302734,1.4912221344172671,1.7259992599487273,-0.8525958115626295,4.304594331460084,0.43670172419304976,3.015296795704405,-3.038020704500557,94.15583048366159,26.927709417717097,1.2892975357556784,2,-0.6799993515014613,-1.9299993515014613,-3.8499991893768275,-3.8549990653991664,-1.2099990844726527,3,-0.08361965412535699,-2.190490463215313,16.959999084472653,1.434785132602458,16.989999771118164,4.384616513223049,16.75,-0.08361965412535699
1519,2007-02-16,17.559999465942386,17.6299991607666,17.25,17.450000762939453,718100.0,0.0057273990099269145,2.040016479617917,0.2244872538448752,84.51724862724939,76.19806264902049,-0.9456242853349899,-2.009051069190324,-3.158309139851724,-4.056496920824676,30.702294228664606,0.37999916076660156,1.4096143328232813,1.6699996471405072,-0.9560477197605337,4.296047014041548,0.35697596368998674,2.9830233305910276,-2.8877794174032143,94.73686474889709,22.262044534646122,1.313023683450521,2,-0.7399997711181676,-1.9800000190734899,-3.949999570846561,-3.9549994468689,-1.3400001525878942,4,-0.06719819709928798,-1.0634936012909437,17.459999084472653,-2.190490463215313,16.959999084472653,1.434785132602458,16.989999771118164,-0.06719819709928798
1520,2007-02-20,17.8799991607666,17.950000762939453,17.459999084472653,17.479999542236328,731600.0,0.018223217799343105,-1.2272776532704288,3.6364030448577833,70.58816153157751,76.09140283310848,-1.1235425975770958,-2.1328175636442612,-3.432033272331628,-4.246885766308214,32.992507509818935,0.4900016784668004,1.3416705779057736,1.795999383926393,-0.8153874653735365,4.407386233226321,0.49030595927643006,3.1016928085763578,-2.9120012010046867,94.8146976005561,23.639856185913985,1.305693424649964,2,-0.899998664855957,-2.1399989128112793,-4.277499198913574,-4.274999141693115,-1.6299991607666016,1,-0.10178969688196471,2.040016479617917,17.559999465942386,-1.0634936012909437,17.459999084472653,-2.190490463215313,16.959999084472653,-0.10178969688196471
1521,2007-02-21,17.579999923706055,17.889999389648438,17.510000228881836,17.729999542236328,730000.0,-0.01677848160747253,-1.620692830317739,-0.3749994039529838,66.66664588948359,75.54241907214136,-0.701337185789086,-1.643804152830656,-3.0834546818103767,-3.8284023167560033,35.40648676248709,0.37999916076660156,1.3124872140164072,1.3225001335144029,-1.1961112607042885,3.8411115277330943,0.0631944364050554,2.5818058306237486,-2.2541616275628353,69.16661633388752,0.002178322222590623,1.2593056971093461,2,-0.5999994277954102,-1.8399996757507324,-3.752500295639038,-3.940000057220459,-1.4300003051757812,2,-0.06427754070936231,-1.2272776532704288,17.8799991607666,2.040016479617917,17.559999465942386,-1.0634936012909437,17.459999084472653,-0.06427754070936231
1522,2007-02-22,17.510000228881836,17.770000457763672,17.299999237060547,17.65999984741211,676100.0,-0.003981780155176584,1.5405413764839913,1.0,64.61036568411492,74.75838662304551,-0.5145739273200718,-1.381584808004007,-2.9640426926279098,-3.6415176529551285,37.68725064792917,0.470001220703125,1.3099945132763224,1.0855004310607903,-1.2891236690133248,3.4601245311349036,-0.10181161897626723,2.272812481097848,-1.8692624367230692,58.09523290517945,-8.266464880709087,1.1873120500370569,2,-0.5299997329711914,-1.7699999809265137,-3.6825006008148193,-3.8700003623962402,-1.6500005722045916,3,-0.061679035384857084,-1.620692830317739,17.579999923706055,-1.2272776532704288,17.8799991607666,2.040016479617917,17.559999465942386,-0.061679035384857084
1523,2007-02-23,17.260000228881836,17.430000305175778,17.09000015258789,17.430000305175778,362500.0,-0.014277555495838201,3.0000000000001252,1.133336724183947,62.38245001434992,73.48758032981713,-0.1660254206438907,-0.9221082495490833,-2.6700628058955402,-3.3349362653426518,40.52086578172308,0.4200000762939453,1.2862326751914388,0.6725004196166999,-1.4337794041061223,2.778780243339522,-0.38063949224471116,1.725640331478111,-1.3421508802293864,19.767436702684478,-42.47199891927816,1.0531399118614109,2,-0.13500022888183594,-1.5199999809265137,-3.40000057220459,-3.6200003623962402,-1.5200004577636719,4,-0.04808805983195685,1.5405413764839913,17.510000228881836,-1.620692830317739,17.579999923706055,-1.2272776532704288,17.8799991607666,-0.04808805983195685
1524,2007-02-26,16.979999542236328,17.34000015258789,16.920000076293945,17.190000534057614,587800.0,-0.01622251928925078,-1.5454555963355778,1.2352993975025013,61.8012343258447,71.91169285584748,0.2605144131222161,-0.42859312467595245,-2.3439158056903935,-2.996533864352866,43.58321997344172,0.4200000762939453,1.2515942036704093,0.2429997444152825,-1.4758134609403513,1.9618129497709162,-0.6164068582625362,1.1024063470930994,-0.8182920238694393,5.825186984854181,-57.16883176291704,0.8594066026778171,2,0.2950010299682617,-1.2399992942810059,-3.119999885559082,-3.3399996757507324,-0.4099998474121058,0,-0.042991729205911655,3.0000000000001252,17.260000228881836,1.5405413764839913,17.510000228881836,-1.620692830317739,17.579999923706055,-0.042991729205911655
1525,2007-02-27,16.329999923706055,16.870000839233402,16.299999237060547,16.709999084472653,834100.0,-0.03828030836593688,-1.590913228747193,1.809511266927653,50.0,68.93324280894544,0.9439367362586708,0.44588984406738774,-1.6443777198692189,-2.2902016462738732,46.05931270398429,0.6800003051757812,1.1943353445050882,-0.5349998474121094,-1.5679209394353464,0.49792124461112763,-1.0514603934237279,-0.01853930140049087,1.6200008392333984,1.886835457007886,-60.85828908109445,0.5164605460116183,2,0.7950000762939453,-0.5899996757507324,-2.4700002670288086,-2.690000057220459,0.21000099182129262,1,-0.006736105992987573,-1.5454555963355778,16.979999542236328,3.0000000000001252,17.260000228881836,1.5405413764839913,17.510000228881836,-0.006736105992987573
1526,2007-02-28,16.420000076293945,16.520000457763672,15.899999618530273,16.309999465942386,654400.0,0.00551133821239258,2.9999876945794623,-0.28947592970902164,50.0,65.72144236272246,0.8544318392854038,0.35270833385972367,-1.6760022549874805,-2.3238916486774297,45.00257108294407,0.6200008392333984,1.1544380155886635,-0.43149967193603445,-1.4809760726343733,0.6179767287623026,-0.9562378722852038,0.09323852841313496,1.4970006561279305,27.807498630687494,-33.692545677355525,0.5247382003491687,2,0.505000114440918,-0.679999828338623,-2.4825003147125244,-2.7800002098083496,0.2800006866455078,2,-0.010353232369309184,-1.590913228747193,16.329999923706055,-1.5454555963355778,16.979999542236328,3.0000000000001252,17.260000228881836,-0.010353232369309184
1527,2007-03-01,16.309999465942386,16.709999084472653,16.010000228881836,16.079999923706055,991200.0,-0.0066991845213429935,-2.783788520821071,2.0908933277848134,47.21484270454789,61.97566097524088,0.9638978435801953,0.4669605690595269,-1.5112468253472535,-2.1633970326163308,43.9942201703139,0.6999988555908168,1.0459931895959222,-0.5290002822875941,-1.5988530552725209,0.5408524906973327,-1.0639266687800593,0.005926104204871052,1.5263212219238262,26.797363621517672,-32.238380244864686,0.5349263864924634,3,0.6150007247924769,-0.5699992179870641,-2.3724997043609655,-2.6699995994567907,0.3100013732910156,3,-0.009809923522451136,2.9999876945794623,16.420000076293945,-1.590913228747193,16.329999923706055,-1.5454555963355778,16.979999542236328,-0.009809923522451136
1528,2007-03-02,16.459999084472653,16.520000457763672,16.280000686645508,16.290000915527347,879900.0,0.009196788684358248,-1.5263316401309053,0.7391239447364942,53.314913197216065,58.50873481634829,0.7343562076893271,0.3216375426049858,-1.6007183030826333,-2.280678355275432,42.93137672139662,0.23999977111816406,0.9073750673231373,-0.3715005874633839,-1.4501795471117056,0.7071783721849378,-0.9108400672875447,0.16783889236077698,1.298868760620124,38.8888373787209,-22.783057961600854,0.5393394798241612,3,0.4650011062622106,-0.7199988365173304,-2.4224994182586634,-2.819999217987057,0.75,4,-0.03645197212443407,-2.783788520821071,16.309999465942386,2.9999876945794623,16.420000076293945,-1.590913228747193,16.329999923706055,-0.03645197212443407
1529,2007-03-05,16.229999542236328,16.65999984741211,16.200000762939453,16.389999389648438,971900.0,-0.013973241496306743,-3.1818591666522167,-0.9411857104389586,42.168667084904584,55.3510132111624,0.8446824831293149,0.5615246655694044,-1.2990424753875445,-2.0296637815461605,41.891227434411924,0.45999908447265625,0.7503295171534816,-0.5895001411437981,-1.6902266302083966,0.5112263479208021,-1.1398633856760974,-0.039136896611498884,1.4545135737939496,34.020567877929714,-24.923431411938225,0.5503632445323,3,0.6649999618530273,-0.48999929428100586,-2.2099997997283936,-2.5899996757507324,0.5900001525878942,0,-0.030190991062138184,-1.5263316401309053,16.459999084472653,-2.783788520821071,16.309999465942386,2.9999876945794623,16.420000076293945,-0.030190991062138184
1530,2007-03-06,16.399999618530273,16.799999237060547,16.290000915527347,16.440000534057614,1026400.0,0.010474435064002474,-2.9230893378523914,0.2500059604701397,40.923074575570894,52.49061639850544,0.4946884785267507,0.42762578376710536,-1.388432591701065,-2.1737744985495215,41.0180071904509,0.5699996948242188,0.5181756583269106,-0.42850008010864116,-1.511386468955866,0.6543863087385837,-0.9699432745322554,0.11294311431497306,1.2131329576000027,55.55557910307952,-0.06232858365682148,0.5414431944236124,3,0.4350004196166992,-0.6599993705749512,-2.4049997329711914,-2.7599997520446777,0.2900009155273402,1,0.01036585855172012,-3.1818591666522167,16.229999542236328,-1.5263316401309053,16.459999084472653,-2.783788520821071,16.309999465942386,0.01036585855172012
1531,2007-03-07,16.069999694824222,16.680000305175778,16.049999237060547,16.420000076293945,852400.0,-0.020121947035485643,-2.230763963946322,8.749809269502881,37.4647946349227,49.47444183748408,0.6570672011505891,0.7769848320103918,-0.9977261959613841,-1.8252894831798194,39.637140166683004,0.6300010681152308,0.23547519890613344,-0.7454999923706005,-1.8593831145766053,0.36838312983540256,-1.302441553473603,-0.18855843126759808,1.4746075630020528,7.594878641773368,-44.61339000987771,0.5569415611030016,3,0.595000267028805,0.7850008010864222,-2.1749999523162877,-2.4299998283386266,0.850000381469723,2,0.02924712069873281,-2.9230893378523914,16.399999618530273,-3.1818591666522167,16.229999542236328,-1.5263316401309053,16.459999084472653,0.02924712069873281
1532,2007-03-08,16.520000457763672,16.579999923706055,16.229999542236328,16.260000228881836,629100.0,0.02800253711793066,-1.1874914318752123,-0.7428569871553908,36.57144818987163,46.60655274587539,0.057962060264411974,0.35295622272106897,-1.395046861084623,-2.256236163973547,38.18164937309665,0.5100002288818324,0.0849297263940656,-0.3004992485046394,-1.4077855468366032,0.8067870498273226,-0.8541423976706213,0.2531439006613425,0.9588224944907644,62.666829427083336,15.113424000039963,0.5536431491659812,3,0.09999942779541016,0.3899998664855957,-1.385000467300415,-1.7400002479553223,0.5399990081787145,3,0.010895901948428266,-2.230763963946322,16.069999694824222,-2.9230893378523914,16.399999618530273,-3.1818591666522167,16.229999542236328,0.010895901948428266
1533,2007-03-09,16.59000015258789,16.629999160766598,16.360000610351562,16.620000839233402,418000.0,0.004237269545069644,9.800518826537845,-0.11538715475187517,36.02306188330637,43.74231136337112,-0.13082998733792905,0.3040588725371798,-1.4107892926149752,-2.319035662776052,36.613563639812185,0.2699985504150355,-0.043474263489834186,-0.23399953842163157,-1.3377233066650902,0.8697242298218271,-0.7858614225433627,0.3178623457000995,0.825669866317579,72.0001220703125,29.15869022682034,0.5518618841217294,3,-0.2049999237060547,0.33500003814697266,-1.4350001811981201,-1.8000001907348633,0.3400001525878871,4,0.00180835963650261,-1.1874914318752123,16.520000457763672,-2.230763963946322,16.069999694824222,-2.9230893378523914,16.399999618530273,0.00180835963650261
1534,2007-03-12,16.790000915527347,16.90999984741211,16.549999237060547,16.549999237060547,497900.0,0.012055500970460153,-1.9999841055392196,-7.999872846333966,33.73137132657503,41.93468595521279,-0.4029956413491398,0.1570002026645021,-1.5569586455306315,-2.516507980402057,35.69136807967428,0.3600006103515625,-0.1653449111295764,-0.06249885559081747,-1.1293756168833973,1.004377905701764,-0.5959372362371091,0.4709395250554742,0.5650422873631129,86.04664573020392,47.72314339199276,0.5334383806462906,3,-0.3850011825561559,0.13499927520751598,-1.6350009441375768,-1.935000896453861,-0.23000144958496094,0,0.02501477939509167,9.800518826537845,16.59000015258789,-1.1874914318752123,16.520000457763672,-2.230763963946322,16.069999694824222,0.02501477939509167
1535,2007-03-13,16.219999313354492,16.969999313354492,16.110000610351562,16.739999771118164,457500.0,-0.03394887260820334,-1.3243275287907375,-2.1666534212826507,31.215475435264977,39.84751655913113,0.1673612752161091,0.7222918968502015,-0.9392839571253102,-1.9461490996113646,33.98499921465501,0.8599987030029297,-0.2860586436947905,-0.6060004234313965,-1.709304475867956,0.4973036290051631,-1.157652449649678,-0.05434839721311491,1.0768421461615603,18.47826763001586,-15.28516677501202,0.5516520262182801,3,0.2700004577636719,0.7050008773803711,-1.0649993419647217,-1.3649992942810059,-0.26999950408935725,1,0.03699139376508653,-1.9999841055392196,16.790000915527347,9.800518826537845,16.59000015258789,-1.1874914318752123,16.520000457763672,0.03699139376508653
1536,2007-03-14,16.700000762939453,16.829999923706055,16.180000305175778,16.180000305175778,545700.0,0.02959318556750845,-1.4999963320250684,-1.0000000000000069,39.95039005945901,39.040355154121244,-0.30032787414879536,0.23130986635146655,-1.3611831990884333,-2.4191663463637276,32.0335158518384,0.649999618530277,-0.38122049289201954,-0.11149902343749929,-1.213349520651029,0.9903514737760304,-0.6624242720442624,0.4394262251692638,0.540967022937167,68.60477237090447,36.352745993722934,0.5509252486067647,3,-0.1900014877319336,0.22499942779541016,-1.5450007915496826,-1.8450007438659668,0.049999237060546875,2,-0.0005988160733519932,-1.3243275287907375,16.219999313354492,-1.9999841055392196,16.790000915527347,9.800518826537845,16.59000015258789,-0.0005988160733519932
1537,2007-03-15,16.579999923706055,16.950000762939453,16.489999771118164,16.729999542236328,273300.0,-0.007185678667734119,-1.7878854434586597,-0.2884605509298297,41.282059307701836,37.703371388619665,-0.1542173636505879,0.33875035530738273,-1.1826318883785163,-2.281950532313136,29.818800720986182,0.46000099182128906,-0.3866961096334407,-0.21249990463256907,-1.3166713385254134,0.8916715292602753,-0.7645856215789912,0.3395858123138531,0.6073291354767107,54.65116536959371,19.959872845851237,0.552085716946422,3,-0.07000064849853516,0.3450002670288086,-1.4249999523162842,-1.684999942779541,0.8700008392333984,3,0.020506643796889268,-1.4999963320250684,16.700000762939453,-1.3243275287907375,16.219999313354492,-1.9999841055392196,16.790000915527347,0.020506643796889268
1538,2007-03-16,16.0,16.65999984741211,15.970000267028807,16.569999694824222,765100.0,-0.03498190147014246,-1.190477776331279,3.8000076294139578,38.33335149853857,37.27722521235678,0.39523262413468174,0.8471989116265242,-0.5296264517057239,-1.6893705810484398,27.237063841401966,0.6899995803833026,-0.4135932432446374,-0.719499874114991,-1.8308854477323635,0.3918856995023816,-1.2751926609236754,-0.16380708730630644,1.135835881556666,2.999976158119525,-33.882714736913975,0.5556927868086862,3,0.4699997901916504,0.9250001907348633,-0.8450000286102295,-1.1050000190734863,1.3099994659423864,4,0.06624996662139915,-1.7878854434586597,16.579999923706055,-1.4999963320250684,16.700000762939453,-1.3243275287907375,16.219999313354492,0.06624996662139915
1539,2007-03-19,16.379999160766598,16.5,16.0,16.100000381469727,371300.0,0.023749947547912376,-1.0833353201567206,-0.4912261915915903,50.6361219420574,38.35645269752194,0.043302205789778725,0.39449012093190206,-0.8387587408043231,-2.054292647608243,24.444456338754417,0.5,-0.4108217217528498,-0.2805006980896039,-1.3274306587896554,0.7664292626104459,-0.8039656784396279,0.2429642822604201,0.7064032702690106,40.9999284743578,-0.29671753218715935,0.523464980350025,3,0.09000062942505238,0.5450010299682653,-1.2249991893768275,-1.4849991798400843,1.3100013732910156,0,0.03357760516414077,-1.190477776331279,16.0,-1.7878854434586597,16.579999923706055,-1.4999963320250684,16.700000762939453,0.03357760516414077
1540,2007-03-20,16.059999465942386,16.440000534057614,15.989999771118164,16.379999160766598,472600.0,-0.01953600190595095,1.0454466638923736,-1.1428610354223325,45.67307339617799,39.268483670994755,0.3464319781158345,0.6020145207584839,-0.4514389929612417,-1.7209235755535168,21.233606701828275,0.4500007629394496,-0.4560150621456778,-0.5095004081726024,-1.4172562711870107,0.398255454841804,-0.9633783396798066,-0.055622476665398324,0.9789468525930083,9.183587078693217,-32.42230307991547,0.45387793150720346,3,0.410000324249264,0.8650007247924769,-0.31499934196472523,-1.1649994850158727,7.540000915527344,1,0.031133251346634472,-1.0833353201567206,16.379999160766598,-1.190477776331279,16.0,-1.7878854434586597,16.579999923706055,0.031133251346634472
1541,2007-03-21,16.450000762939453,16.479999542236328,15.970000267028807,16.069999694824222,392100.0,0.024284016809846154,1.3181857589970865,-1.1875044703526367,51.57658963820979,40.935721609698994,0.017883062413119433,0.1296638401104424,-0.7694899097486054,-2.095311603387536,17.81724420874526,0.5099992752075213,-0.4278917125274795,-0.06299915313720561,-0.8367015492964924,0.7107032430220794,-0.449850351216849,0.3238520449424378,0.543387687595736,48.97961765464366,5.273326498485176,0.3868511980796429,3,0.019999027252197266,0.47499942779541016,-0.6800007820129395,-1.5550007820129395,7.420000076293945,2,-0.03039519334253049,1.0454466638923736,16.059999465942386,-1.0833353201567206,16.379999160766598,-1.190477776331279,16.0,-0.03039519334253049
1542,2007-03-22,16.430000305175778,16.540000915527347,16.15999984741211,16.540000915527347,358600.0,-0.0012158332423142237,5.909071993341275,-0.2894744767354528,49.65198673796867,42.45004659355036,0.02656837736295259,0.06809618574959941,-0.6769327603007476,-2.0610927149761515,14.795656395241796,0.3800010681152379,-0.40699174931186377,-0.028999614715580435,-0.6442415371071384,0.5862423076759775,-0.33662057591135763,0.27862134648019676,0.5196525920792148,66.66671273791727,21.427747420308364,0.30762096119577864,3,0.03999948501587269,0.4949998855590856,-0.5550005435943568,-1.4600005149841273,6.229999542236332,3,0.019476548318956288,1.3181857589970865,16.450000762939453,1.0454466638923736,16.059999465942386,-1.0833353201567206,16.379999160766598,0.019476548318956288
1543,2007-03-23,16.430000305175778,16.5,16.260000228881836,16.440000534057614,328400.0,0.0,2.6923280073944897,0.09091066722152277,52.45098635032145,44.53000381841108,0.0016602024495284695,0.0028737729452785743,-0.6090053290371564,-2.049284677371462,12.20976200252659,0.23999977111816406,-0.33972936600232373,0.012500381469724431,-0.473682808730171,0.4986835716696181,-0.23059121363022328,0.25559197656967214,0.4776664609302266,80.70166926277606,32.637343965050675,0.2430915950999469,3,0.03999948501587269,0.4949998855590856,-0.3400001525878871,-1.3300004005432093,7.469999313354496,4,0.06208158483371151,5.909071993341275,16.430000305175778,1.3181857589970865,16.450000762939453,1.0454466638923736,16.059999465942386,0.06208158483371151
1544,2007-03-26,16.25,16.530000686645508,16.100000381469727,16.379999160766598,202700.0,-0.010955587451758841,-1.0000088714220445,12.999618539004032,48.16626646601449,46.41342504404991,0.10840600835450687,0.13215593349236343,-0.36853866004749136,-1.8603192060738998,10.08227891057753,0.43000030517578125,-0.3046064702089062,-0.13099994659423686,-0.5433825960756096,0.2813827028871376,-0.3371912713349232,0.0751913781464495,0.6173600802029746,49.12270428266191,1.923107566858512,0.2061913247406872,3,0.21000051498413086,0.6750001907348633,-0.0950002670288086,-1.0850005149841309,7.149999618530273,0,0.06523073636568522,2.6923280073944897,16.430000305175778,5.909071993341275,16.430000305175778,1.3181857589970865,16.450000762939453,0.06523073636568522
1545,2007-03-27,16.219999313354492,16.319999694824222,16.030000686645508,16.170000076293945,428600.0,-0.001846196101262021,1.31999206542965,-0.3846119987675619,51.97888332230357,47.749924295477086,0.1546721209040598,0.1617880684759747,-0.29039107748417337,-1.8219157998967255,9.388073526832219,0.2899990081787145,-0.2735719402581296,-0.15550060272216726,-0.5736412439884369,0.26264003854410056,-0.36457092335530206,0.05356971791096754,0.6086663483815755,43.85943191191396,-8.004969721650312,0.20907032063313433,3,0.24000120162963867,0.7050008773803711,-0.01999974250793457,-1.0149998664855957,7.710000991821289,1,0.09062893236332115,-1.0000088714220445,16.25,2.6923280073944897,16.430000305175778,5.909071993341275,16.430000305175778,0.09062893236332115
1546,2007-03-28,16.25,16.510000228881836,16.069999694824222,16.079999923706055,867100.0,0.0018496108455940963,-3.6315715504694426,3.4000534065766383,45.99406628957456,48.27348062679627,0.06048681098291553,0.12479678517937742,-0.26574551046054395,-1.8325560175508002,9.286436172296549,0.44000053405761363,-0.25070807114737903,-0.1169999122619636,-0.538231825833293,0.3042320013093658,-0.32761586904763007,0.09361604452370287,0.5415190200078364,43.13710090617689,-7.056796469757018,0.21061595678566483,3,0.06500005722045898,0.6449995040893555,0.1100003719329834,-0.8849997520446777,7.25,2,0.45230771578275264,1.31999206542965,16.219999313354492,-1.0000088714220445,16.25,2.6923280073944897,16.430000305175778,0.45230771578275264
1547,2007-03-29,16.149999618530273,16.319999694824222,15.9399995803833,16.309999465942386,779600.0,-0.006153869628906294,3.2222163353535795,-0.9411751506243968,43.52941770453324,48.85082131635124,0.10401549549852973,0.2236631030016376,-0.10855516989082403,-1.698571000025467,8.98750368073964,0.3800001144409215,-0.17013942744550192,-0.20900030136108327,-0.6407367274951916,0.22273612477302507,-0.42486851442813744,0.006867911705970897,0.6058586254184597,35.5931600666601,-11.35319935559535,0.2158682130670539,3,0.09000062942504883,0.6850004196166992,0.21000075340270996,-0.7849993705749512,7.319999694824215,3,0.47801866272772586,-3.6315715504694426,16.25,1.31999206542965,16.219999313354492,-1.0000088714220445,16.25,0.47801866272772586
1548,2007-03-30,15.859999656677244,16.129999160766598,15.720000267028807,16.129999160766598,435400.0,-0.017956654408851302,2.0370344206417754,1.687498509882411,36.67622434204097,47.29972158301608,0.41579304578781695,0.49161312316179995,0.23386502800779319,-1.377045414547963,8.849273697633501,0.4299993515014666,-0.16651908491093792,-0.4690002918243419,-0.9515773843546764,0.013576800705992653,-0.7102888380895092,-0.22771174555917462,0.8616242422547504,17.283866311413316,-23.69555385279258,0.24128854626516724,3,0.27000093460083185,0.715000629425047,0.5000007152557391,-0.49499940872192205,7.470000267028807,4,0.42875159759993986,3.2222163353535795,16.149999618530273,-3.6315715504694426,16.25,1.31999206542965,16.219999313354492,0.42875159759993986
1549,2007-04-02,15.739999771118164,15.890000343322756,15.449999809265135,15.880000114440918,869300.0,-0.007566197235607031,4.4999791384787,0.518520742454483,42.105282971042186,46.903300424667655,0.48663695416086483,0.6039880214457369,0.4030701450952989,-1.2260573196291027,8.671120376787002,0.44000053405762074,-0.16842738958050063,-0.5645001888275161,-1.1134318264748977,-0.015568551180132673,-0.8389660076512087,-0.2900343700038235,0.9215267098996378,27.35847613700888,-15.786945923110451,0.2744658188236913,4,0.25500059127807617,0.6550002098083496,0.6925003528594971,-0.3749995231628418,7.579999923706055,0,0.5184243942865334,2.0370344206417754,15.859999656677244,3.2222163353535795,16.149999618530273,-3.6315715504694426,16.25,0.5184243942865334
1550,2007-04-03,16.569999694824222,16.65999984741211,15.699999809265135,15.739999771118164,829400.0,0.0527318891852242,-1.1098905475139444,-5.9285563449840515,48.08258192870466,46.51507734583375,-0.2943674306708921,-0.2241133157758739,-0.35288069841418945,-2.0197683513462525,7.815652090428444,0.9600000381469744,-0.08728438883900225,0.2569997310638463,-0.30330528952901403,0.8173047516567049,-0.023152779232582077,0.5371522413602747,-1.1199998855590874,92.56197109499966,50.46260604489368,0.28015251029642957,4,-0.5149998664855993,-0.36000013351440785,-0.06249928474426625,-1.2049994468689,6.010000228881829,1,0.41219070908247857,4.4999791384787,15.739999771118164,2.0370344206417754,15.859999656677244,3.2222163353535795,16.149999618530273,0.41219070908247857
1551,2007-04-04,16.540000915527347,16.670000076293945,16.290000915527347,16.530000686645508,296500.0,-0.0018104272691232826,1.814823710590054,0.012048469639837026,49.393954631705604,46.48640711180452,-0.2796698302623497,-0.16558759196290396,-0.25120085598667785,-1.9569591616242814,7.450993086825261,0.379999160766598,-0.09651064644278762,0.20350089073181366,-0.3533054907178119,0.7603072721814392,-0.07490229999299913,0.48190408145662644,-1.0900011062622124,89.34433341697556,46.81545877614684,0.2784031907248128,4,-0.4800009727478063,-0.33000135421753285,-0.10750079154968617,-1.175000667572025,6.559999465942383,2,0.4467955852838488,-1.1098905475139444,16.569999694824222,4.4999791384787,15.739999771118164,2.0370344206417754,15.859999656677244,0.4467955852838488
1552,2007-04-05,16.700000762939453,16.719999313354492,16.430000305175778,16.610000610351562,257400.0,0.009673508981604906,3.461617465813776,8.999809269498996,62.15278651610986,47.564384908003234,-0.44403771227174715,-0.32823986998916155,-0.33811680861446547,-2.0820867490555273,7.103795049478921,0.2899990081787145,-0.05065468863508471,0.3545007228851311,-0.22032167856603024,0.9293231243362925,0.06708952215954866,0.6419119236107136,-1.2012009429931663,98.4253103760557,48.79382244078451,0.28741120072558096,4,-0.6150012016296387,-0.49000120162963867,-0.36750054359436035,-1.3350005149841309,5.909999847412106,3,0.40718556445524645,1.814823710590054,16.540000915527347,-1.1098905475139444,16.569999694824222,4.4999791384787,15.739999771118164,0.40718556445524645
1553,2007-04-09,16.620000839233402,16.729999542236328,16.319999694824222,16.700000762939453,505300.0,-0.004790414374326701,4.857246011525992,-0.8888865341414431,54.65119201812144,48.284932191570675,-0.3735328669272846,-0.25916463546468194,-0.1789753155896996,-1.9607792024116257,6.554663069347855,0.4099998474121058,-0.06514947104727753,0.273000764846806,-0.30465769359763684,0.8506592232912489,-0.015828464375417184,0.5618299940690292,-1.0479290496826223,91.40634953512121,39.00245348313338,0.2888292292222215,4,-0.5300011634826696,-0.41000127792358754,-0.2875006198883092,-1.2550005912780797,5.719999313354489,0,0.41215391866592976,3.461617465813776,16.700000762939453,1.814823710590054,16.540000915527347,-1.1098905475139444,16.569999694824222,0.41215391866592976
1554,2007-04-10,17.209999084472653,17.290000915527347,16.530000686645508,16.530000686645508,856800.0,0.03549929094145976,-1.2353000575010973,-8.499988079060008,70.17542920357829,50.30677062282343,-0.9085815958975623,-0.8601865643000828,-0.6810220460459107,-2.5067373460907056,5.870241034661882,0.7600002288818395,-0.05297746769042888,0.8419991016387911,0.17318683587504324,1.510811367402539,0.5075929687569172,1.176405234520665,-1.545293074707029,94.96844179921588,35.56500922715671,0.33440613288187354,4,-0.8399987220764125,-0.8399987220764125,-0.8774988651275599,-1.8449988365173304,5.390001296997077,1,0.3556072727949786,4.857246011525992,16.620000839233402,3.461617465813776,16.700000762939453,1.814823710590054,16.540000915527347,0.3556072727949786
1555,2007-04-11,16.819999694824222,17.280000686645508,16.629999160766598,17.280000686645508,356000.0,-0.022661209203683197,1.8260874973566847,-0.676473640660279,56.491212806681844,51.47312023583534,-0.47441109007224824,-0.4457876626601873,-0.19869727838221252,-2.0719638371386893,6.141233127798226,0.6500015258789098,-0.06354459172371207,0.42199969291687367,-0.272205083644959,1.1162044694787063,0.07489730463595734,0.76910208119779,-0.9927641944824259,52.9998779296875,-7.403105258370303,0.3471023882809165,4,-0.44999933242798207,-0.44999933242798207,-0.5024998188018834,-1.4549994468689,5.399999618530266,2,0.3864447156916506,-1.2353000575010973,17.209999084472653,4.857246011525992,16.620000839233402,3.461617465813776,16.700000762939453,0.3864447156916506
1556,2007-04-12,16.690000534057614,16.920000076293945,16.579999923706055,16.75,563000.0,-0.007728844418862346,-1.4285665628980728,0.13043334038222398,54.39189994658132,52.680062707174024,-0.3078029502589459,-0.33368427359094,-0.07011452398215923,-1.9003660317869198,6.381674411620411,0.3400001525878906,-0.040911038038295544,0.2925005435943575,-0.4008021763345937,0.9858032635233087,-0.05415081637011809,0.6391519035588331,-0.7164884921972625,38.144368412772586,-20.579544605127076,0.3466513599644757,4,-0.3200001716613734,-0.3200001716613734,-0.4025003910064662,-1.3250002861022914,5.670000076293945,3,0.3529058838332153,1.8260874973566847,16.819999694824222,-1.2353000575010973,17.209999084472653,4.857246011525992,16.620000839233402,0.3529058838332153
1557,2007-04-13,16.920000076293945,16.920000076293945,16.59000015258789,16.65999984741211,299300.0,0.0137806791418007,1.538458716942376,-4.333375719235526,57.680255094688974,55.013843901912686,-0.46610771469377,-0.5659208886172067,-0.2946960968636638,-2.0887635565420624,6.403109096985241,0.3299999237060547,-0.02637439623753224,0.505500078201294,-0.22245253026347456,1.2334526866660642,0.1415237739689097,0.8694763824336782,-0.8148391470668948,61.85563158722631,5.667548344628962,0.3639763042323851,4,-0.5499997138977051,-0.5499997138977051,-0.15999984741210938,-1.554999828338623,5.760000228881836,4,0.3652482433398083,-1.4285665628980728,16.690000534057614,1.8260874973566847,16.819999694824222,-1.2353000575010973,17.209999084472653,0.3652482433398083
1558,2007-04-16,17.059999465942386,17.09000015258789,16.84000015258789,16.950000762939453,429300.0,0.008274195568390708,1.941175150624376,0.42307156219052827,62.857151507261634,57.319607072603745,-0.4671075856343272,-0.6560732678382628,-0.42915093817495276,-2.1857648120483066,6.924388098299394,0.25,0.01903123429474718,0.5924994945526159,-0.1622434902122869,1.3472424793175186,0.21512800217016448,0.9698709869350672,-0.8363545380853061,69.73666048451675,12.132095342740747,0.37737149238245155,4,-0.5649991035461461,-0.6899991035461461,-0.29499936103821156,-1.5899991989135778,5.450000762939453,0,0.3253224688247429,1.538458716942376,16.920000076293945,-1.4285665628980728,16.690000534057614,1.8260874973566847,16.819999694824222,0.3253224688247429
1559,2007-04-17,16.930000305175778,17.100000381469727,16.799999237060547,17.040000915527347,739100.0,-0.007620115172109587,1.608710795614748,-1.0000173397375087,60.923111413418184,58.74633257090524,-0.16824821066658302,-0.5088454793084729,-0.29049016333513933,-2.013086930367237,7.433287700495238,0.3000011444091797,0.08461185533541027,0.4350002765655496,-0.3459439192905194,1.2159444724216204,0.04452817863751335,0.8254723744935859,-0.5997197785516697,49.999999999999496,-8.957272775434696,0.390472097928035,4,-0.1399993896484304,-0.5599999427795375,-0.2750000953674281,-1.4200000762939418,5.739999771118168,1,0.31955107796177584,1.941175150624376,17.059999465942386,1.538458716942376,16.920000076293945,-1.4285665628980728,16.690000534057614,0.31955107796177584
1560,2007-04-18,16.559999465942386,16.940000534057614,16.549999237060547,16.819999694824222,484800.0,-0.02185474498309825,-1.7857167185508676,2.363625329449147,54.317548006551995,59.29339850144373,0.22371046370606962,-0.10484049404139384,0.09211091188646492,-1.6030836598687337,7.704962576372812,0.39000129699706676,0.20114403349894516,0.03999943733215616,-0.7138538449558993,0.7938527196202116,-0.3369272038118716,0.4169260784761839,-0.13374690042795478,1.8182196498121657,-56.697177875680424,0.3769266411440275,4,0.24500083923339844,-0.18999910354614613,0.10500049591064098,-1.0499992370605504,5.7399997711181605,2,0.3647343665650067,1.608710795614748,16.930000305175778,1.941175150624376,17.059999465942386,1.538458716942376,16.920000076293945,0.3647343665650067
1561,2007-04-19,15.949999809265135,16.629999160766598,15.880000114440918,16.540000915527347,678600.0,-0.03683572924816747,-1.0547905118614698,2.26923302644612,47.56097419143992,57.672086020924844,0.8283243220214356,0.49095102941153534,0.7043361538193995,-0.9584579686642538,8.134243561893078,0.74999904632568,0.2931805056019847,-0.5450001716613802,-1.3406330502989814,0.2506327069762211,-0.9428166109801825,-0.14718373234257776,1.3400011062622124,5.737678647783774,-53.377258908727164,0.39781643931880106,4,0.6350007057189959,0.4200005531311053,0.7575001716613787,-0.439999580383299,6.689999580383306,3,0.3931034218851337,-1.7857167185508676,16.559999465942386,1.608710795614748,16.930000305175778,1.941175150624376,17.059999465942386,0.3931034218851337
1562,2007-04-20,16.75,17.059999465942386,16.0,16.149999618530273,1108500.0,0.05015675237000039,-1.3555553671753717,-1.0169478923028836,59.65294484052209,58.227836334524916,0.04041215209944227,-0.29918579829459446,-0.08699791061939521,-1.7220220743751486,8.472262618520004,1.1099996566772514,0.3261158648495055,0.23900003433227468,-0.5639655912148562,1.0419656598794056,-0.16248277844129078,0.6404828471058401,0.5118008995056194,71.31145042106274,6.619918493825281,0.40148281277356507,4,-0.16499948501586914,-0.37999963760375977,-0.032500267028808594,-1.239999771118164,5.85000038146973,4,0.3349254095732275,-1.0547905118614698,15.949999809265135,-1.7857167185508676,16.559999465942386,1.608710795614748,16.930000305175778,0.3349254095732275
1563,2007-04-23,17.450000762939453,17.75,17.020000457763672,17.579999923706055,973400.0,0.041791090324743374,2.106385569060325,-0.21666513019235598,66.47401446205363,57.81656802991107,-0.5916946830847714,-0.9685085414453951,-0.773243604895594,-2.3790706445103353,9.25153323774444,1.0,0.37644300314708445,0.8880007743835456,-0.016458591400542844,1.7924601401676323,0.43577109149150317,1.340230457275588,-1.5700006484985352,83.95725906844883,13.942576014587175,0.4522296828920435,4,-0.6350007057189941,-0.8500008583068848,-0.7325010299682617,-1.9400005340576172,5.4899997711181605,0,0.2997134277119271,-1.3555553671753717,16.75,-1.0547905118614698,15.949999809265135,-1.7857167185508676,16.559999465942386,0.2997134277119271
1564,2007-04-24,17.309999465942386,17.450000762939453,17.0,17.34000015258789,534900.0,-0.0080229966118055,2.5999786378582925,0.2307760024648699,58.22222664915861,58.00890290129737,-0.4872568474657797,-0.785284985999013,-0.6111590535964417,-2.1929824192938945,9.68013655254685,0.4500007629394531,0.36909551571852717,0.6949995040893597,-0.25553511751280666,1.6455341256915261,0.21973219328827653,1.170266814890443,-1.3925993537902865,76.47055823610039,8.923453440391327,0.4752673108010831,4,-0.4949994087219274,-0.709999561309818,-0.6124994754791295,-1.7999992370605504,5.480001449584957,1,0.3004044438690199,2.106385569060325,17.450000762939453,-1.3555553671753717,16.75,-1.0547905118614698,15.949999809265135,0.3004044438690199
1565,2007-04-25,17.690000534057614,17.790000915527344,17.030000686645508,17.459999084472653,815200.0,0.021952690920810536,2.534866597174419,-7.666539513002371,61.855669900377336,58.838210673941376,-0.8167613075806699,-1.106227459359797,-0.9812920332508241,-2.52549635859852,10.151936002726123,0.7600002288818359,0.4088541647958799,1.0015005111694286,-0.04311040668601507,2.0461114290248723,0.4791950522417068,1.5238059700971505,-1.735948424148555,94.76438012942984,28.73626338578748,0.5223054589277221,4,-0.8550000190734828,-1.0700001716613734,-0.9925005435943568,-2.1800003051757777,5.010000228881836,2,0.2815149458389561,2.5999786378582925,17.309999465942386,2.106385569060325,17.450000762939453,-1.3555553671753717,16.75,0.2815149458389561
1566,2007-04-26,23.60000038146973,23.940000534057614,22.170000076293945,22.18000030517578,10304700.0,0.33408703612155977,-1.4583330573860012,6.1738744640798915,82.54717269712813,61.60120151865683,-6.306716988668256,-6.785232918283484,-6.820282712701523,-8.355875034191882,12.48535446989769,6.25,0.5020920542324241,6.5440003395080595,3.2976684333874893,9.790332245628628,4.920834386447776,8.167166292568345,-7.57251031933594,95.71788249724295,32.39205399363349,1.6231659530602844,4,-3.6900000572204625,-3.9050002098083567,-6.902500391006473,-8.025000095367435,-0.22000122070312855,3,-0.05508479336423733,2.534866597174419,17.690000534057614,2.5999786378582925,17.309999465942386,2.106385569060325,17.450000762939453,-0.05508479336423733
1567,2007-04-27,23.8700008392334,24.28000068664551,22.959999084472656,23.56999969482422,2147300.0,0.011440697177940162,1.357143951921218,0.21126840020470364,83.59592523829042,63.90550971099336,-6.132032499662223,-6.795631316988235,-7.013705358607538,-8.541800219623426,14.659360235527968,1.3200016021728551,0.7018240295148104,6.428000736236573,2.010606036859862,10.845395435613284,4.219303386548216,8.636698085924928,-7.367760148784178,94.36813449531371,33.16524807524515,2.208697349688356,4,-3.7900004386901855,-4.005000591278076,-7.172500848770142,-8.295000553131104,-0.6500015258789098,4,-0.05152917496187481,-1.4583330573860012,23.60000038146973,2.534866597174419,17.690000534057614,2.5999786378582925,17.309999465942386,-0.05152917496187481
1568,2007-04-30,22.65999984741211,23.3700008392334,22.56999969482422,22.95000076293945,2823800.0,-0.05069128400835654,-2.4042513473151095,-0.9666660308862025,73.88255882899176,65.34544831272376,-4.519396758743483,-5.322982945179966,-5.75572696412754,-7.253267818098669,16.256997343620366,1.3000011444091797,0.9162222114293748,4.877999734878539,-0.04458690777932972,9.800586377536408,2.416706413549605,7.339293056207474,-5.5355383572671855,77.74724331818892,19.955606866590117,2.461293321328935,4,-2.5799994468688965,-2.794999599456787,-5.9624998569488525,-7.0849995613098145,0.370000839233402,0,-0.0026478140488263024,1.357143951921218,23.8700008392334,-1.4583330573860012,23.60000038146973,2.534866597174419,17.690000534057614,-0.0026478140488263024
1569,2007-05-01,23.899999618530273,23.95000076293945,22.60000038146973,22.70000076293945,2205100.0,0.05472196731986201,1.076921835454646,-4.137914024887595,78.87438291215054,68.07398552445693,-5.215157232490604,-6.2402523489621515,-6.93557504120578,-8.413594253778273,17.438132985042966,1.3500003814697195,1.1586240156654917,5.709999513626098,0.1843234817431494,11.235675545509046,2.9471614976846254,8.472837529567572,-6.203094992665303,94.75860595703121,34.85881530873175,2.7628380159414743,5,-3.8199992179870605,-4.034999370574951,-7.202499628067017,-8.169999122619629,-1.6499996185302734,1,-0.04016732635126685,-2.4042513473151095,22.65999984741211,1.357143951921218,23.8700008392334,-1.4583330573860012,23.60000038146973,-0.04016732635126685
1570,2007-05-02,23.399999618530273,24.01000022888184,23.25,23.86000061035156,1587300.0,-0.020920502425963994,-1.0000000000000093,-0.3833345254273616,76.56372725132401,71.29651364222184,-4.070974533569558,-5.483470508465878,-6.3903093181375965,-7.84735621071227,19.953129163011347,0.7600002288818395,1.3901412867175509,4.868499517440796,-1.0648043957477995,10.801803430629391,1.9018475608464982,7.835151474035094,-5.17644730780286,58.293800305175594,-4.17788438411889,2.966651956594298,5,-3.2599992752075195,-3.534999370574951,-6.707499265670776,-7.669999122619629,-0.2899990081787145,2,-0.026068321066119893,1.076921835454646,23.899999618530273,-2.4042513473151095,22.65999984741211,1.357143951921218,23.8700008392334,-0.026068321066119893
1571,2007-05-03,23.93000030517578,24.18000030517578,23.28000068664551,23.29999923706055,1462800.0,0.022649602362634358,-1.6865733676467418,-1.3695645864172221,77.10749418133464,73.23590801342323,-3.7436566375436087,-5.724966104035463,-6.85828099454438,-8.304969383014072,22.601905660799044,0.8999996185302699,1.6849375715086516,5.029000234603881,-1.2900034126777946,11.348003881885557,1.8694984109630433,8.188502058244719,-5.22193212437492,79.53215330612466,16.28101074869727,3.1595018236408383,5,-3.2899999618530273,-4.065000057220459,-7.237499952316284,-8.190000057220459,-0.4899997711181676,3,-0.05139989663812483,-1.0000000000000093,23.399999618530273,1.076921835454646,23.899999618530273,-2.4042513473151095,22.65999984741211,-0.05139989663812483
1572,2007-05-04,23.5,24.04999923706055,23.059999465942386,24.04999923706055,1023900.0,-0.017969088996742655,2.6000041614936524,-0.8730131818759908,74.35702753823712,74.1117983552214,-2.5205377316491493,-5.016610625862938,-6.367712771786543,-7.80402776689319,25.173231137586612,0.9899997711181641,2.0636087831015573,4.258999967575072,-2.2889766040270025,10.806976539177146,0.9850116817740329,7.532988253376109,-4.346177218731565,57.76397221195493,-4.474015418793705,3.273988285801037,5,-2.859999656677246,-3.6349997520446777,-6.895000219345093,-7.759999752044678,-0.46999931335448863,4,-0.005106418690782877,-1.6865733676467418,23.93000030517578,-1.0000000000000093,23.399999618530273,1.076921835454646,23.899999618530273,-0.005106418690782877
1573,2007-05-07,23.46999931335449,23.60000038146973,23.29999923706055,23.34000015258789,761400.0,-0.0012766249636387839,-1.8571402621230566,-0.2363624383578666,74.92376424368577,75.9675247546133,-1.7285756086620516,-4.68744014744949,-6.268184518630097,-7.7042963925093595,28.14496746867131,0.3000011444091797,2.570522151483118,3.8864993572235065,-2.79937988359449,10.572378598041503,0.5435597368145082,7.229438977632505,-3.906082299655889,55.06322619586508,-8.36245533217771,3.3429396204089987,5,-2.814998626708981,-3.6049990653991664,-6.932499170303341,-7.729999065399166,0.21000099182129262,0,-0.010651896349129775,2.6000041614936524,23.5,-1.6865733676467418,23.93000030517578,-1.0000000000000093,23.399999618530273,-0.010651896349129775
1574,2007-05-08,23.32999992370605,24.190000534057614,23.09000015258789,23.399999618530273,731500.0,-0.005965035949906383,-3.0000069358228183,-0.5384626670775249,76.26065854551773,77.56807904851779,-0.720616852210533,-4.285138446471056,-6.049824219760335,-7.492437093953907,30.225571949995732,1.100000381469723,3.001774985221676,3.4404999256133983,-3.347410316543087,10.228410167769884,0.04654480453515575,6.834455046691641,-3.3887962161716985,23.89382323452216,-45.369849715240505,3.393955121078242,5,-0.10499954223632457,-3.464999675750729,-6.977499485015866,-7.589999675750729,1.1100006103515625,1,-0.01285894719423919,-1.8571402621230566,23.46999931335449,2.6000041614936524,23.5,-1.6865733676467418,23.93000030517578,-0.01285894719423919
1575,2007-05-09,23.31999969482422,23.38999938964844,23.01000022888184,23.170000076293945,589200.0,-0.00042864247383345155,1.6206928303176749,-2.1428610354222344,79.9837122744967,77.28325011266985,0.19219518459114227,-3.9665747212821714,-5.939009016576666,-7.404955748216107,32.37421805171458,0.37999916076660156,3.379927846902305,3.1054996967315667,-3.6860382574780566,9.89703765094119,-0.29026928037324495,6.501268673836378,-3.0316922289609742,26.27113438722386,-48.92022938050258,3.395768977104811,5,0.10500049591064453,-3.3299994468688965,-7.124999523162842,-7.5799994468688965,1.1800003051757812,2,-0.04588334943510741,-3.0000069358228183,23.32999992370605,-1.8571402621230566,23.46999931335449,2.6000041614936524,23.5,-0.04588334943510741
1576,2007-05-10,22.57999992370605,23.309999465942386,22.520000457763672,23.270000457763672,808100.0,-0.03173240912530573,1.0519493387432681,-4.6000152588278915,73.83482180801911,76.19868306486192,0.8630511681987336,-2.9119849717683763,-5.10761596459059,-6.5876382173686245,34.50103875725698,0.7999992370605469,3.862388274590309,2.0709999561309793,-4.586525753953534,8.728525666215493,-1.2577628989112775,5.399762811173236,-1.9723570001802244,3.592782227622999,-69.11142719935651,3.328762855042257,5,0.7750005722045934,-2.4999995231628382,-6.447500228881832,-6.839999675750729,2.25,3,0.023472129691598287,1.6206928303176749,23.31999969482422,-3.0000069358228183,23.32999992370605,-1.8571402621230566,23.46999931335449,0.023472129691598287
1577,2007-05-11,23.10000038146973,23.3700008392334,22.53000068664551,22.70000076293945,588300.0,0.023029249757337,-1.270271384864423,-0.5797091433799924,73.4439721713992,76.1499512140183,0.2484688845700056,-3.104421672592256,-5.524750168268827,-7.028268573818906,36.752701249723266,0.8400001525878871,4.359687891188226,2.2820003986358692,-4.246565551638842,8.81056634891058,-0.9822825765014862,5.546283373773225,-2.198568836894328,34.73053276699196,-35.040388785049394,3.264282975137356,5,0.2550001144409144,-3.0199999809265172,-6.965000629425052,-7.360000133514408,1.5499992370605433,4,0.0147186210810899,1.0519493387432681,22.57999992370605,1.6206928303176749,23.31999969482422,-3.0000069358228183,23.32999992370605,0.0147186210810899
1578,2007-05-14,22.61000061035156,23.10000038146973,22.3799991607666,23.01000022888184,724400.0,-0.02121211095352349,1.4827631565966137,-1.0,71.37096643944095,75.31623827260613,0.8164934091185536,-2.2949753543786677,-4.94029277976038,-6.4595052146135785,38.69678884688443,0.7200012207031286,4.067867742248389,1.514500570297237,-4.81011959674721,7.839120737341684,-1.6478095132249848,4.676810653819459,-1.438283534410548,12.70725276670703,-53.893976163819346,3.162310083522223,5,0.6749992370605504,-2.530000209808346,-6.4625010490417445,-6.870000362396237,1.9599990844726598,0,0.018575854266083658,-1.270271384864423,23.10000038146973,1.0519493387432681,22.57999992370605,1.6206928303176749,23.31999969482422,0.018575854266083658
1579,2007-05-15,22.34000015258789,23.0,22.170000076293945,22.540000915527344,694400.0,-0.011941638676473687,-2.0740685796634595,0.5000023841880559,68.91781346817513,74.4666922967007,0.9408804049159905,-1.6852961038201073,-4.5696099149700515,-6.105284391266704,40.744608043533525,0.8299999237060547,3.7100091109657143,0.9740001201629624,-5.056411994478225,7.00441223480415,-2.041205937157631,3.989206177483556,-0.9196203877905198,13.934440325750275,-47.07588977869134,3.0152060573205937,5,0.8400001525878906,-2.2599997520446777,-6.190000534057617,-6.599999904632568,2.5499992370605504,1,0.059982101317607395,1.4827631565966137,22.61000061035156,-1.270271384864423,23.10000038146973,1.0519493387432681,22.57999992370605,0.059982101317607395
1580,2007-05-16,22.60000038146973,22.6299991607666,22.09000015258789,22.3700008392334,593100.0,0.011638327086211708,2.724168321911051,-1.1499933243052687,42.46988315197253,70.6180688489938,0.6207442508509864,-1.5490120941684111,-4.729311107368421,-6.275982927631798,43.55840715562567,0.5399990081787109,3.5483589084552953,0.9320003032684347,-4.6751177041328305,6.5391183106697,-1.8715587004321996,3.735559306969069,-0.9508509429245073,39.84374650754249,-16.08329951260294,2.803559003700633,5,0.5399999618530238,-2.5199999809265172,-6.23000001907349,-6.860000133514408,1.6599998474121094,2,0.08141593458098084,-2.0740685796634595,22.34000015258789,1.4827631565966137,22.61000061035156,-1.270271384864423,23.10000038146973,0.08141593458098084
1581,2007-05-17,22.21999931335449,22.57999992370605,21.989999771118164,22.53000068664551,571900.0,-0.01681420626996155,1.8780505959304004,-1.3478347403512947,37.777773382244334,66.55370727610571,0.8187759133604544,-0.711682039974189,-4.2407201880209655,-5.816765181095594,46.31918409827731,0.610000610351566,3.170913596396236,0.23849925994872834,-4.681544600539947,5.158543120437404,-2.2215226702956095,2.698521190193066,-0.3603817749612439,16.666620595479053,-32.97694506483531,2.4600219302443387,5,0.870000839233402,-2.1399989128112757,-5.849998950958248,-6.479999065399166,1.370000839233402,3,0.10261029509911834,2.724168321911051,22.60000038146973,-2.0740685796634595,22.34000015258789,1.4827631565966137,22.61000061035156,0.10261029509911834
1582,2007-05-18,22.36000061035156,22.5,22.100000381469727,22.290000915527344,550500.0,0.006300688628416262,1.2857220708446866,-0.22580446686763855,47.35916356107102,63.490973866926296,0.5588264242380632,-0.43199535387113386,-4.282773008075612,-5.8831166894739475,49.96071939339422,0.39999961853027344,2.837690482424634,0.0980005264282191,-4.161564921355964,4.357565974212402,-2.0317821974638726,2.2277832503203108,-0.3700008392333949,33.33339061103813,-12.228342662008323,2.1297827238920917,5,0.7299995422363317,-2.280000209808346,-5.990000247955319,-6.620000362396237,1.2999992370605504,4,0.11046508255509635,1.8780505959304004,22.21999931335449,2.724168321911051,22.60000038146973,-2.0740685796634595,22.34000015258789,0.11046508255509635
1583,2007-05-21,22.68000030517578,23.09000015258789,22.299999237060547,22.440000534057614,795500.0,0.014311256086284585,-2.0384512399543704,3.4285831062672547,37.1848920485669,59.14922203393176,0.12849304073585444,-0.3584655623065167,-4.501342960772455,-6.127017781006401,52.72478693114466,0.7900009155273438,2.4338128075133305,0.15650024414062358,-3.451539215557915,3.764539703839162,-1.6475194857086457,1.9605199739898929,-0.6900005340576172,62.72729952472357,22.42247919422435,1.80401972984927,5,0.009999275207519531,-2.5999999046325684,-6.309999942779541,-5.980000019073486,1.1999988555908203,0,0.08686063874985583,1.2857220708446866,22.36000061035156,1.8780505959304004,22.21999931335449,2.724168321911051,22.60000038146973,0.08686063874985583
1584,2007-05-22,22.51000022888184,23.0,22.479999542236328,22.770000457763672,657100.0,-0.007495594091995961,-2.2499865890220714,-1.0833353201566898,39.95486950389186,54.70157283719789,0.18991552900122954,0.23302749054284888,-4.236244905347373,-5.88305113153984,55.681410456056255,0.5200004577636719,2.0719752944013017,-0.273499870300288,-2.921353019421595,2.374353278821019,-1.5974264448609397,1.0504267042603637,-0.4099998474121129,47.272752493857794,8.861581119506035,1.3239265745606528,5,0.17000007629394176,-2.4299998283386266,-6.077499866485599,-5.809999942779545,1.8999996185302699,1,0.09151485761867129,-2.0384512399543704,22.68000030517578,1.2857220708446866,22.36000061035156,1.8780505959304004,22.21999931335449,0.09151485761867129
1585,2007-05-23,22.670000076293945,23.04999923706055,22.51000022888184,22.59000015258789,639100.0,0.0071079451703788266,-3.4999960263533585,-0.30769174338847943,34.48276834048127,50.32912245191591,-0.08044246477227546,0.49038863949701295,-4.278951180423412,-5.967722426268516,58.28676584319549,0.5399990081787109,1.6902377910943045,-0.3625000000000007,-1.4986962937310153,0.7736962937310139,-0.9305981468655098,0.20559814686550837,-0.39559967041015653,61.81818812346437,27.42675494924289,0.5680981468655076,5,0.010000228881835938,-2.5899996757507324,-6.089999437332153,-5.96999979019165,1.489999771118164,2,0.09792674485590114,-2.2499865890220714,22.51000022888184,-2.0384512399543704,22.68000030517578,1.2857220708446866,22.36000061035156,0.09792674485590114
1586,2007-05-24,22.299999237060547,22.75,22.100000381469727,22.51000022888184,757000.0,-0.01632116621033053,-1.1311508215687194,-2.625014901175449,35.00000476836712,46.057570518245676,0.27453352261101927,0.7989664447033746,-3.8090121204196308,-5.521863764817542,56.95052706785357,0.6499996185302734,1.2748560016241797,-0.6675007820129402,-1.8156778561336822,0.48067629210780183,-1.241589319073313,-0.09341224495256739,1.9800014495849645,20.201909275689005,-10.769028989154425,0.574088537060371,5,0.24500083923339844,-2.219998836517334,-5.712498903274536,-5.599998950958252,2.0000000000000036,3,0.08789242416492793,-3.4999960263533585,22.670000076293945,-2.2499865890220714,22.51000022888184,-2.0384512399543704,22.68000030517578,0.08789242416492793
1587,2007-05-25,22.63999938964844,22.68000030517578,22.18000030517578,22.420000076293945,375400.0,0.015246644135433307,2.3333206177242873,-1.0476108300560387,40.37123791257459,42.61315623748275,-0.15374804737996683,0.3816608725519295,-4.03919413355241,-5.782939552237437,55.45325254853994,0.5,0.808641914065479,-0.26600055694579794,-1.3400072287748905,0.8080061148832947,-0.8030038928603425,0.2710027789687466,1.596401290893553,54.54536697203554,25.522216174445894,0.5370033359145457,5,-0.09999942779541371,-2.499999046325687,-6.1624989509582555,-5.939999103546146,1.710000991821289,4,0.04196116557201912,-1.1311508215687194,22.299999237060547,-3.4999960263533585,22.670000076293945,-2.2499865890220714,22.51000022888184,0.04196116557201912
1588,2007-05-29,22.60000038146973,22.70000076293945,22.209999084472656,22.70000076293945,580400.0,-0.0017667406915655715,8.799996185317912,-0.45454860719762297,41.33017767778438,39.54786337188378,-0.12886866624459614,0.4394660510219417,-3.868879573970606,-5.65354788504812,54.41720893742546,0.4900016784667933,0.4737577677576965,-0.30299959182739045,-1.3802298375718571,0.7742306539170762,-0.8416147146996238,0.2356155310448429,1.593672293090819,52.63164234961559,22.011225988375124,0.5386151228722339,5,-0.06000041961670277,-1.9600000381469762,-6.122499942779545,-5.900000095367435,1.8999996185302699,1,0.04690263044470999,2.3333206177242873,22.63999938964844,-1.1311508215687194,22.299999237060547,-3.4999960263533585,22.670000076293945,0.04690263044470999
1589,2007-05-30,22.940000534057614,23.01000022888184,22.299999237060547,22.38999938964844,813600.0,0.015044254285351943,1.0579722964736082,-5.4999904632935355,45.81498981837765,39.91954189037323,-0.4188554316623936,0.02514686799514365,-4.084176902268048,-5.905262549575397,53.23991135903159,0.7100009918212926,0.10366675928799296,0.0850005149841273,-0.8854361309524386,1.0554371609206932,-0.4002178079841556,0.5702188379524102,1.211798694641118,88.42117520925576,54.88564053588211,0.48521832296828243,5,-0.4000005722045863,-2.3000001907348597,-6.2325005531311,-6.240000247955319,1.6099987030029368,2,0.04097639951286958,8.799996185317912,22.60000038146973,2.3333206177242873,22.63999938964844,-1.1311508215687194,22.299999237060547,0.04097639951286958
1590,2007-05-31,22.790000915527344,23.82999992370605,22.6299991607666,22.95000076293945,1289900.0,-0.006538780080130091,-3.9999682110784245,-0.29090820817106183,52.658238605772596,41.572926915209706,-0.26716519437975705,0.13397259881212165,-3.7983302411096638,-5.667592077076719,52.193670812061285,1.2000007629394496,-0.22716424780444555,-0.034499168395996094,-0.9705485369893836,0.9015502001973914,-0.5025238526926898,0.43352551590069766,1.3207623362268066,39.88443448751852,2.455536569217145,0.4680246842966937,5,0.17499923706054688,-2.135000228881836,-6.08250093460083,-6.090000629425049,1.9399986267089844,3,0.07108375896470553,1.0579722964736082,22.940000534057614,8.799996185317912,22.60000038146973,2.3333206177242873,22.63999938964844,0.07108375896470553
1591,2007-06-01,22.70000076293945,23.35000038146973,22.420000076293945,22.989999771118164,1010000.0,-0.003949107019411091,-1.1882350301248836,1.812495529647441,44.31819105443246,41.23504108113876,-0.11389358073004274,0.13396814723363448,-3.5833008148334784,-5.490193050531882,50.89480149038843,0.9300003051757848,-0.5111626335254584,-0.06299934387207529,-0.8416107117167506,0.7156120239726,-0.45230502779441295,0.3263063400502624,1.370547231409013,31.515186544519114,-5.996647315620994,0.3893056839223379,6,0.26499938964844105,0.43499946594238637,-5.972500324249264,-6.000000476837155,1.7599983215332067,4,0.06431713812346151,-3.9999682110784245,22.790000915527344,1.0579722964736082,22.940000534057614,8.799996185317912,22.60000038146973,0.06431713812346151
1592,2007-06-04,23.3799991607666,23.399999618530273,22.540000915527344,22.540000915527344,817400.0,0.029955875549455113,-1.0476202370112693,-2.896555579671505,60.37733618013185,43.81197931797931,-0.7084952881169855,-0.5855002693957694,-4.1271456922231025,-6.078270461317764,49.86587994437507,0.8599987030029297,-0.45155636168862756,0.6229990959167466,-0.13322676495612384,1.379224956789617,0.24488616548030961,1.0011120263531836,0.651137881324285,72.2221895173588,30.26850552551511,0.3781129304364355,6,-0.41499900817871094,-0.24499893188476562,-3.5774989128112793,-3.684998989105228,2.3600006103515625,0,0.039349876360893044,-1.1882350301248836,22.70000076293945,-3.9999682110784245,22.790000915527344,1.0579722964736082,22.940000534057614,0.039349876360893044
1593,2007-06-05,23.21999931335449,23.739999771118164,22.989999771118164,23.40999984741211,775100.0,-0.0068434496644723675,-1.3076936620234927,-0.22619158448777787,62.22220927109082,46.286128181001416,-0.51835137530108,-0.46924873496626773,-3.830044345933313,-5.829380584940825,48.869963882853206,0.75,-0.32037538295469403,0.47549924850463654,-0.23817084346976003,1.189169340479033,0.11866420251744003,0.832334294491833,0.7725149955239736,60.13069695485061,14.02830256581165,0.3568350459871979,6,-0.254999160766598,-0.129999160766598,-3.247498989105221,-3.3549990653991664,2.5,1,0.04866499145266312,-1.0476202370112693,23.3799991607666,-1.1882350301248836,22.70000076293945,-3.9999682110784245,22.790000915527344,0.04866499145266312
1594,2007-06-06,23.03000068664551,23.28000068664551,22.989999771118164,23.229999542236328,443400.0,-0.008182542305231855,-1.0714300311306035,1.0526225969984055,56.090657986876565,48.68700480837867,-0.27584127664365354,-0.3192455575123532,-3.496522449444999,-5.554047434722808,47.607268005843444,0.2900009155273473,-0.2807032978133428,0.3005005836486845,-0.37282490955841396,0.9738260768557829,-0.036162162954862964,0.6371633302522319,0.9246633436847773,43.26245931665544,-3.481593794430296,0.336662746603549,6,-0.06500053405762074,0.05999946594237926,-3.057500362396244,-3.165000438690189,2.769998550415039,2,0.06382975551567838,-1.3076936620234927,23.21999931335449,-1.0476202370112693,23.3799991607666,-1.1882350301248836,22.70000076293945,0.06382975551567838
1595,2007-06-07,22.25,23.1299991607666,21.790000915527344,23.11000061035156,910400.0,-0.03386889550106753,1.9777814511993015,4.300027656713487,50.38168828086671,50.39608075421196,0.48982769789271075,0.3968289207476232,-2.5781358704652853,-4.6989280861124385,45.63751011777169,1.3399982452392578,-0.22382241690551652,-0.42600011825561523,-1.0712222191499272,0.21922198263869674,-0.7486111687027694,-0.10338906780846102,1.6675707573530758,23.58971048387018,-25.845289738506192,0.3226110504471559,6,0.5600004196166992,0.7400007247924805,-2.2774996757507324,-2.3849997520446777,3.7199993133544886,3,0.10337075222744052,-1.0714300311306035,23.03000068664551,-1.3076936620234927,23.21999931335449,-1.0476202370112693,23.3799991607666,0.10337075222744052
1596,2007-06-08,23.11000061035156,23.1200008392334,22.190000534057614,22.200000762939453,1092700.0,0.038651712824789186,1.0000000000000075,-1.0581386064832068,58.0645200985423,52.362000997097255,-0.2717706789733363,-0.44420407435643483,-3.287871248703123,-5.47549181205245,44.32755196809261,0.9300003051757848,-0.15049954315756864,0.4075004577636676,-0.26411585828770257,1.0791167738150378,0.07169229973798252,0.7433086157893527,0.7224673533284864,67.69233176930636,15.550530535959822,0.33580815802568453,6,-0.30000019073485973,-0.11999988555907848,-3.107500314712521,-3.2450003623962367,3.139999389648441,4,0.07009947594545407,1.9777814511993015,22.25,-1.0714300311306035,23.03000068664551,-1.3076936620234927,23.21999931335449,0.07009947594545407
1597,2007-06-11,23.440000534057614,23.540000915527344,22.85000038146973,23.01000022888184,811800.0,0.014279528991368418,1.1904741721212595,0.4725278871184718,58.15451249825533,54.23137153270514,-0.5323374599574926,-0.7878178430910658,-3.4574493643713815,-5.718011479479895,43.065535159598035,0.6900005340576136,-0.05253973363410225,0.7205003738403271,-0.008261465309413296,1.4492622129900674,0.3561194542654569,1.0848812934151972,0.3107687476963221,84.61541471163298,32.41584386980217,0.36438091957487057,6,-0.6300001144409144,-0.44999980926513317,-3.1875002384185755,-3.5750002861022914,2.5399990081787145,0,0.04351529552795941,1.0000000000000075,23.11000061035156,1.9777814511993015,22.25,-1.0714300311306035,23.03000068664551,0.04351529552795941
1598,2007-06-12,23.03000068664551,23.479999542236328,22.88999938964844,23.36000061035156,826700.0,-0.017491460668543235,1.0701840096639248,-0.7674411383758234,55.30612959856133,55.285942619392216,-0.06138261248768018,-0.3633694576605926,-2.8791353969160305,-5.22330475874033,41.97461738876442,0.5900001525878871,0.06717070541416703,0.28950052261352965,-0.4501005161750449,1.0291015614021042,-0.08029999678075583,0.6593010420078151,0.6423378604593601,70.857129778181,17.28936917305679,0.3698005193942864,6,-0.22000026702881215,-0.039999961853030896,-2.7775003910064733,-3.165000438690189,2.979999542236328,1,0.11767255769315321,1.1904741721212595,23.440000534057614,1.0000000000000075,23.11000061035156,1.9777814511993015,22.25,0.11767255769315321
1599,2007-06-13,23.68000030517578,24.06999969482422,23.03000068664551,23.11000061035156,1269500.0,0.028224038174136323,-1.8493141379040234,-1.727272201832259,59.36920872596485,56.03160596608025,-0.6653422200984771,-0.9568927334049455,-3.3459290236618244,-5.785394857556817,41.35598169260266,1.0399990081787074,0.16244051481479715,0.8725001335144036,0.04777992011669596,1.6972203469121112,0.46014002681555155,1.2848602402132556,-1.8899993896484375,82.89475445382875,29.116038563748077,0.4123601066988532,6,-0.75,-0.6899995803833008,-3.419999837875366,-3.815000057220459,2.3400001525878906,2,0.08614860565406413,1.0701840096639248,23.03000068664551,1.1904741721212595,23.440000534057614,1.0000000000000075,23.11000061035156,0.08614860565406413
1600,2007-06-14,24.440000534057614,24.649999618530273,23.709999084472656,23.709999084472656,1326900.0,0.03209460384659368,-1.5753388149901628,1.280704983201924,68.51213196483748,58.71982162279192,-1.3037829780010632,-1.6569284415879402,-3.93687215307472,-6.44514818892527,41.00092937235361,0.9699993133544922,0.2821080625374037,1.5405003547668414,0.44664213855712376,2.634358570976559,0.9935712466619826,2.0874294628717003,-2.6043996429443332,91.46344867369426,32.056224238005825,0.5469291081048595,6,-1.220000267028805,-1.220000267028805,-2.895000219345089,-4.575000286102291,1.5599994659423864,3,0.055646426893802836,-1.8493141379040234,23.68000030517578,1.0701840096639248,23.03000068664551,1.1904741721212595,23.440000534057614,0.055646426893802836
1601,2007-06-15,24.5,25.290000915527344,24.3700008392334,24.70000076293945,1736200.0,0.0024549699112639267,-3.0000082928366476,-0.2739731038248761,66.9091081855831,59.44557406784205,-1.2087099785075601,-1.6204386460197995,-3.822664631064068,-6.405290517961443,40.954567533108325,0.9200000762939453,0.3655174837220905,1.4864997863769531,0.22797469896775624,2.74502487378615,0.8572372426723547,2.1157623300815516,-2.5518231597900396,67.62292038462766,7.286726449085364,0.6292625437045983,6,-0.9599990844726562,-0.9599990844726562,-2.7924997806549072,-4.634999752044678,1.3400001525878906,4,0.05999997197365259,-1.5753388149901628,24.440000534057614,-1.8493141379040234,23.68000030517578,1.0701840096639248,23.03000068664551,0.05999997197365259
1602,2007-06-18,24.82999992370605,24.90999984741211,24.11000061035156,24.520000457763672,818700.0,0.013469384641063398,2.404257046040232,-1.5499914169639037,69.25734593128404,60.22725591897463,-1.4655111840380926,-1.8507957850565013,-3.976189230616331,-6.6334586375508096,40.74803429064311,0.7999992370605504,0.44044785657190033,1.6929997444152782,0.23545889806958442,3.150540590760972,0.9642293212424313,2.421770167588125,-2.6813136389770484,80.83330419330312,18.71608046176282,0.7287704231728473,6,-1.2899990081787074,-1.2899990081787074,-3.1124994754791224,-4.964999675750729,2.8600006103515625,0,0.05718888766238894,-3.0000082928366476,24.5,-1.5753388149901628,24.440000534057614,-1.8493141379040234,23.68000030517578,0.05718888766238894
1603,2007-06-19,24.649999618530273,24.85000038146973,24.51000022888184,24.770000457763672,537300.0,-0.007249307520292181,1.4285665628980113,-0.38710014828123424,65.18650016600387,61.237905049988775,-1.1860603390284794,-1.5975479180644996,-3.615587650440183,-6.348924988162942,40.135899887057136,0.3400001525878906,0.5668046554233541,1.4144994735717766,-0.1734348892243247,3.002433836367878,0.6205322921737277,2.2084666549698255,-2.3128344559533716,71.68136140792693,12.358879758208722,0.7939671813980503,6,-1.1099987030029297,-1.1099987030029297,-2.9324991703033447,-4.784999370574951,2.970001220703125,1,0.053955372993444106,2.404257046040232,24.82999992370605,-3.0000082928366476,24.5,-1.5753388149901628,24.440000534057614,0.053955372993444106
1604,2007-06-20,24.56999969482422,24.86000061035156,24.45000076293945,24.71999931335449,908000.0,-0.0032454330606120907,-1.1025768935447675,1.2499880791543851,66.00719029584505,62.97407194054192,-0.9662502876796388,-1.428547388409541,-3.371212767655983,-6.163635997600149,39.45225552878481,0.4099998474121094,0.5760943154277598,1.231499576568602,-0.42409081569167384,2.887089968828878,0.4037043804384659,2.0592947726987383,-2.0556643870702906,54.430355297594325,-7.047250138286621,0.8277951961301374,6,-0.8299989700317383,-1.029998779296875,-2.8874995708465576,-4.7049994468688965,2.5100002288818324,2,0.058608081072176965,1.4285665628980113,24.649999618530273,2.404257046040232,24.82999992370605,-3.0000082928366476,24.5,0.058608081072176965
1605,2007-06-21,24.88999938964844,24.959999084472656,24.229999542236328,24.46999931335449,652900.0,0.01302400076511323,1.6071437086385945,-2.8000076294140475,68.91191470886082,64.17933800835509,-0.9749058614622896,-1.658747573220957,-3.507157253862303,-6.371904165795971,38.55626583955396,0.7299995422363281,0.6034117202221232,1.4404993057251012,-0.3206899266703189,3.2016885381205213,0.5599046895273894,2.321093921922813,-2.2091241454281096,66.10157437041387,0.7994758950436136,0.8805946161977105,6,-0.8199987411499059,-1.3499984741210973,-3.259999036788944,-5.024999141693119,2.1200008392333984,3,0.04539980296605339,-1.1025768935447675,24.56999969482422,1.4285665628980113,24.649999618530273,2.404257046040232,24.82999992370605,0.04539980296605339
1606,2007-06-22,24.26000022888184,24.8700008392334,24.09000015258789,24.739999771118164,1196600.0,-0.025311336931113537,1.1081051823060308,-1.142855845341274,57.665517383462344,64.12500521782253,-0.18397071615217797,-0.921633839632328,-2.692437807392256,-5.679326647748422,38.29263222011842,0.7999992370605504,0.6651257201990042,0.7125000953674352,-0.9967298806647946,2.421730071399665,-0.14211489264867794,1.5671150833835483,-1.4225774443830872,19.540262644421954,-43.03227621869394,0.8546149880161146,6,-0.17000007629394887,-0.7199993133544957,-2.649999856948856,-4.394999980926517,1.8400001525878906,4,0.07172299071319332,1.6071437086385945,24.88999938964844,-1.1025768935447675,24.56999969482422,1.4285665628980113,24.649999618530273,0.07172299071319332
1607,2007-06-25,23.59000015258789,24.34000015258789,23.479999542236328,24.1299991607666,956600.0,-0.027617480213223744,-1.263158819351552,1.1249990065883146,52.96000761718986,63.86432499767015,0.5694255979197997,-0.18636808372178137,-1.8491090797769836,-4.947933177700385,37.652614118751146,0.8600006103515625,0.8061557088547957,-0.005000019073484907,-1.6599824394678642,1.6499824013208944,-0.8324912292706728,0.822491191123703,-0.6054226802274236,7.432475971266042,-53.15840097810843,0.8274912101971892,6,0.5700006484985352,-0.049999237060546875,-2.004999876022339,-3.7249999046325684,2.360000610351559,0,0.09537939743307589,1.1081051823060308,24.26000022888184,1.6071437086385945,24.88999938964844,-1.1025768935447675,24.56999969482422,0.09537939743307589
1608,2007-06-26,23.65999984741211,23.899999618530273,23.35000038146973,23.649999618530273,714300.0,0.0029673460945924823,1.2448958937489394,-0.018518976387686983,55.138656174691974,63.39426360308428,0.6684878877632023,-0.1822263924235159,-1.745906348674037,-4.956307531810069,36.88896051929509,0.5499992370605433,0.8515723996351845,0.011999702453614702,-1.575325939067529,1.5993253439747583,-0.7816631183069589,0.8056625232141883,-0.5370969684616291,19.2546407251246,-41.73006093839882,0.7936628207605718,6,0.6600008010864258,-0.11999893188476562,-2.0749995708465576,-3.794999599456787,2.899999618530277,1,0.17032970044952478,-1.263158819351552,23.59000015258789,1.1081051823060308,24.26000022888184,1.6071437086385945,24.88999938964844,0.17032970044952478
1609,2007-06-27,23.8799991607666,23.90999984741211,23.07999992370605,23.45000076293945,590800.0,0.0092983649523799,2.3877563730775813,42.99885561701352,64.63195519064422,62.96313285039614,0.5362324492887076,-0.34592852885247183,-1.7823848633519148,-5.110541165014528,35.67235694044425,0.8299999237060582,0.8832157871533575,0.18499908447265767,-1.3693830409686498,1.7393812099139652,-0.5921919782479961,0.9621901471933114,1.4100017547607422,42.553169903242704,-22.20495878603134,0.7771910627206531,6,0.30500125885009766,-0.3399982452392578,-2.4949991703033447,-4.014998912811279,1.7600002288818395,2,0.1566164912020347,1.2448958937489394,23.65999984741211,-1.263158819351552,23.59000015258789,1.1081051823060308,24.26000022888184,0.1566164912020347
1610,2007-06-28,24.40999984741211,24.68000030517578,23.90999984741211,23.90999984741211,761700.0,0.02219433439161378,-2.0800018310546875,1.162795030229361,62.40457792978339,62.46262948864062,0.001708275927253311,-0.7887813627652918,-2.1069942378614,-5.567034790018148,34.08553557293007,0.8000011444091797,0.9822046650228131,0.6339998245239258,-0.8903619488252872,2.1583615978731387,-0.1281810621506807,1.3961807111985323,0.8358010482788103,74.30163371252972,9.505097520016136,0.7621808866746056,6,-0.3900003433227539,-0.8699989318847656,-3.0299994945526123,-4.544999599456787,2.489999771118164,3,0.10938140487440484,2.3877563730775813,23.8799991607666,1.2448958937489394,23.65999984741211,-1.263158819351552,23.59000015258789,0.10938140487440484
1611,2007-06-29,24.15999984741211,24.649999618530273,24.10000038146973,24.440000534057614,565400.0,-0.010241704283603492,-1.7499988079059987,-0.5600013732910085,56.97674031770679,61.098117753798704,0.2217239745783779,-0.4466960029980669,-1.630608102842075,-5.24599160407735,32.823514627624974,0.5499992370605433,1.0050584820855306,0.31099987030029297,-1.1341791182661254,1.7561788588667113,-0.4115896239829162,1.0335893645835021,1.0424850288391134,67.49997913837937,4.995161630636055,0.7225894942832083,6,-0.1400003433227539,-0.6199989318847656,-2.7799994945526123,-4.294999599456787,2.8800010681152344,4,0.11796359269327583,-2.0800018310546875,24.40999984741211,2.3877563730775813,23.8799991607666,1.2448958937489394,23.65999984741211,0.11796359269327583
1612,2007-07-02,24.29999923706055,24.51000022888184,24.09000015258789,24.229999542236328,628400.0,0.005794676760456863,-1.4000108991825817,-0.24999829701434137,62.98567693554056,60.85358183930278,-0.0015223450237407121,-0.5420273657990435,-1.5637173036693959,-5.314849519530181,31.44955963877084,0.42000007629394887,0.9046953174676204,0.40499925613403676,-1.035884575513716,1.8458830877817896,-0.31544265968983964,1.1254411719579132,0.8600359401397704,76.24993890525394,14.190192547325324,0.7204419158238761,7,-0.27999973297119496,-0.7599983215332067,-2.9874989986419713,-4.434998989105228,2.9900016784667933,0,0.07407412349478393,-1.7499988079059987,24.15999984741211,-2.0800018310546875,24.40999984741211,2.3877563730775813,23.8799991607666,0.07407412349478393
1613,2007-07-03,24.35000038146973,24.45000076293945,24.1200008392334,24.35000038146973,196800.0,0.0020576603283559702,2.299986648610701,0.0,57.80886050342459,59.942656306811614,-0.1101355219153426,-0.5302154665022343,-1.4245481834423153,-5.2942929141945605,29.747471620013727,0.32999992370605113,0.813768672754783,0.3985003471374533,-1.019374182982098,1.8163748772570045,-0.3104369179223241,1.1074376121972307,0.7684340906607048,79.37500968575274,19.126606753927568,0.7089372650597764,7,-0.33000087738037465,-0.8099994659423864,-3.0100002288818395,-4.485000133514408,2.579999923706051,1,0.06570843352788258,-1.4000108991825817,24.29999923706055,-1.7499988079059987,24.15999984741211,-2.0800018310546875,24.40999984741211,0.06570843352788258
1614,2007-07-05,24.5,24.70000076293945,24.25,24.35000038146973,668800.0,0.006160148508433716,-1.5714301284461463,100.0,50.81521049000746,57.93191139360568,-0.30296926695123005,-0.594942810702161,-1.3752208968343957,-5.36735606341518,28.056166615482226,0.4500007629394496,0.6721713792222239,0.4750000000000014,-0.8932793755589898,1.8432793755589927,-0.2091396877794942,1.159139687779497,0.5776657811619472,74.68347706838475,17.6241612792997,0.6841396877794952,7,-0.5249996185302734,-0.9599990844726562,-2.9099998474121094,-4.634999752044678,1.9799995422363281,3,0.08408161085479127,2.299986648610701,24.35000038146973,-1.4000108991825817,24.29999923706055,-1.7499988079059987,24.15999984741211,0.08408161085479127
1615,2007-07-06,24.54999923706055,24.68000030517578,24.309999465942386,24.459999084472656,444300.0,0.002040785186144811,1.1142766836328557,0.6000025431380158,50.681188855673454,57.15587489051802,-0.4540138574289294,-0.4888611593703267,-1.23345298871714,-5.3478096135965,28.468274161851724,0.3700008392333949,0.5700509243056864,0.40999927520752166,-0.6905646481752648,1.510563198590308,-0.14028268648387154,0.9602812368989149,0.48771322695228037,75.40961052605351,18.87328985317842,0.5502819616913934,7,-0.6599988937378001,-1.0099983215332067,-2.95999908447266,-4.684998989105228,1.4900016784667933,4,0.04439919293123373,-1.5714301284461463,24.5,2.299986648610701,24.35000038146973,-1.4000108991825817,24.29999923706055,0.04439919293123373
1616,2007-07-09,24.729999542236328,24.8799991607666,24.54999923706055,24.63999938964844,534000.0,0.007331988218722607,-1.44443973494967,0.9999999999999211,48.57953945097603,56.66915620538316,-0.6261834648119908,-0.5705234132512835,-1.406166815104605,-5.4603436093894615,28.986393017383012,0.32999992370605113,0.4683354854224717,0.5089996337890632,-0.507638326268161,1.5256375938462874,0.000680653760451122,1.0173186138176753,0.2685586709703678,81.01268267714823,26.411714555554816,0.5083189800286124,7,-0.75,-1.1899986267089844,-2.919999122619629,-4.864999294281006,1.8400001525878906,0,0.08774767959812557,1.1142766836328557,24.54999923706055,-1.5714301284461463,24.5,2.299986648610701,24.35000038146973,0.08774767959812557
1617,2007-07-10,24.459999084472656,24.670000076293945,24.34000015258789,24.61000061035156,601800.0,-0.010917932177982426,1.4444397349496318,-1.6666807951511304,47.36841271023771,55.805795820443805,-0.24562568588939726,-0.23208844462922684,-1.1405713295075017,-5.1232829250098035,28.963295127747042,0.3899993896484375,0.302779770803717,0.18799924850463867,-0.7639534543110074,1.1399519513202847,-0.28797710290318435,0.6639755999124617,0.5001879629440253,44.73671001711598,-7.385471192492965,0.47597635140782374,7,-0.4799995422363281,-0.9199981689453125,-1.409998893737793,-4.594998836517334,1.7000007629394531,1,0.10547841077772113,-1.44443973494967,24.729999542236328,1.1142766836328557,24.54999923706055,-1.5714301284461463,24.5,0.10547841077772113
1618,2007-07-11,25.739999771118164,25.78000068664551,24.35000038146973,24.399999618530273,1377300.0,0.05233036527209278,1.0140821233327413,-8.933243476934244,62.16216430561199,55.531374610995776,-1.3405201725054248,-1.3688338254656216,-2.371186172987805,-6.336083009185966,29.35448946575423,1.4300003051757812,0.29224702913506206,1.3324999809265137,0.3538033798362896,2.3111965820167377,0.8431516803814034,1.821848281471624,-2.659999847412113,97.38556224997204,43.67350504095783,0.4893483005451112,7,-0.8949995040893555,-1.9549989700317383,-2.689999580383301,-5.874999523162842,-0.75,2,0.06021760521336028,1.4444397349496318,24.459999084472656,-1.44443973494967,24.729999542236328,1.1142766836328557,24.54999923706055,0.06021760521336028
1619,2007-07-12,25.71999931335449,26.290000915527344,25.51000022888184,25.940000534057614,1273500.0,-0.0007770185680466835,-1.4375044703526645,-0.1641799967546609,59.2017725231006,55.175507343586574,-1.1533552701143144,-1.2523755510027712,-2.340989064806717,-6.249912737813538,29.360287109025762,0.7800006866455043,0.3700278629663174,1.2104995727539034,0.13101693589130647,2.2899822096165003,0.6707582543226067,1.7502408911852,-2.5859993743896474,71.21206137034206,18.279548610561477,0.5397413184312979,7,-0.5299987792968714,-1.6799983978271449,-2.692499160766598,-5.854999065399166,0.07999992370606179,3,0.04704514090686729,1.0140821233327413,25.739999771118164,1.4444397349496318,24.459999084472656,-1.44443973494967,24.729999542236328,0.04704514090686729
1620,2007-07-13,25.79999923706055,26.020000457763672,25.5,25.54999923706055,659200.0,0.0031104170233986483,-1.971444141689313,-1.1363573311138855,69.44442705139863,56.560805869552325,-1.1347831499953358,-1.2914784551143903,-2.3935335385999394,-6.267715365958875,28.88094021452502,0.5200004577636719,0.43985275109557165,1.2224995613098173,-0.00036782941464608143,2.4453669520342807,0.6110658659475874,1.8339332566720472,-2.5397592590332074,74.87171862803996,16.98350958927835,0.6114336953622314,7,-0.6099987030029332,-1.7599983215332067,-2.77249908447266,-5.934998989105228,-0.2599983215332067,4,0.026356601755204156,-1.4375044703526645,25.71999931335449,1.0140821233327413,25.739999771118164,1.4444397349496318,24.459999084472656,0.026356601755204156
1621,2007-07-16,25.96999931335449,26.149999618530273,25.809999465942386,25.96999931335449,649200.0,0.006589150438800706,-1.125002980235153,0.0,84.39304159727715,58.93940194307862,-1.1410252818520377,-1.4184267045116847,-2.5506227976589884,-6.3691080328780885,27.95264761907084,0.350000381469723,0.4454878762723098,1.3189996719360302,-0.05199123014779161,2.689990574019852,0.6335042208941175,2.004495122977943,-2.5885688978271446,83.58966784759197,18.521093838701447,0.6854954510419117,7,-0.7649984359741175,-1.7299985885620082,-3.069998741149899,-6.104999065399166,0.1500015258789098,0,0.0026954795542430965,-1.971444141689313,25.79999923706055,-1.4375044703526645,25.71999931335449,1.0140821233327413,25.739999771118164,0.0026954795542430965
1622,2007-07-17,26.25,26.45000076293945,25.79999923706055,26.09000015258789,678500.0,0.010781697884047592,1.3214283281449077,100.0,85.28608654888572,61.99242705924096,-1.246401854616284,-1.6723312600277538,-2.80033052563347,-6.57705890830746,27.512320090789377,0.6500015258788991,0.44586715736240023,1.5280003547668457,-0.017936069978603086,3.0739367795122945,0.7550321423941213,2.30096856713957,-2.752226764472656,90.47615587576819,18.8022582772834,0.7729682123727243,7,-0.8999996185302734,-1.5999994277954102,-3.34999942779541,-6.384999752044678,0.01000022888183949,1,0.012190464564732162,-1.125002980235153,25.96999931335449,-1.971444141689313,25.79999923706055,-1.4375044703526645,25.71999931335449,0.012190464564732162
1623,2007-07-18,25.979999542236328,26.26000022888184,25.78000068664551,26.13999938964844,1295100.0,-0.010285731724330338,1.3999885559518161,-1.0000000000000222,78.22578784455936,65.0380467653023,-0.8055866832795857,-1.3677046031346443,-2.501582803153635,-6.231855427723431,27.033012973865787,0.4799995422363281,0.5023525780298534,1.1914999008178704,-0.45269576154280244,2.835695563178543,0.36940206963753397,2.013597731998207,-2.305092655064257,50.52622702650629,-23.805493586493554,0.8220978311803369,7,-0.5999994277954102,-1.3099994659423828,-3.0799989700317383,-6.114999294281006,-0.18999862670898438,2,0.006928418335156339,1.3214283281449077,26.25,-1.125002980235153,25.96999931335449,-1.971444141689313,25.79999923706055,0.006928418335156339
1624,2007-07-19,26.01000022888184,26.149999618530273,25.76000022888184,26.01000022888184,742300.0,0.0011547608612054727,1.785722070844732,-0.0,74.84470228508434,67.7228815907924,-0.6692470053763344,-1.3536974252998242,-2.497381618881519,-6.181244350472493,26.622044395469924,0.38999938964843395,0.5242332777346093,1.149500560760501,-0.578394015592572,2.8773951371135738,0.28555327258396446,2.0134478489370373,-2.1685877091637273,53.68419150568046,-19.798249555545198,0.8639472881765358,7,-0.6149997711181676,-1.269999504089359,-3.1099996566772496,-6.144999980926517,-2.590000152587894,3,-0.0392157035289471,1.3999885559518161,25.979999542236328,1.3214283281449077,26.25,-1.125002980235153,25.96999931335449,-0.0392157035289471
1625,2007-07-20,26.020000457763672,26.059999465942386,25.95000076293945,25.959999084472656,1455400.0,0.00038447630887472606,-1.750035763673578,100.0,81.20802877660996,71.3482692936406,-0.5015413719538664,-1.3435865698857477,-2.472036218234912,-6.099377637487784,26.594878295666447,0.10999870300293679,0.5891602689171229,1.1030007362365737,-0.7011710460571372,2.9071725185302846,0.20091484508971647,2.005086627383431,-2.0220726434522796,37.681163426479934,-35.047844785902306,0.902085891146856,7,-0.625,-1.2550001144409215,-3.059999942779541,-6.15500020980835,-2.1000003814697266,4,-0.008455081354061922,1.785722070844732,26.01000022888184,1.3999885559518161,25.979999542236328,1.3214283281449077,26.25,-0.008455081354061922
1626,2007-07-23,26.0,26.190000534057614,25.85000038146973,26.18000030517578,1168900.0,-0.0007686570873101095,2.3999885559519085,-2.999936423167398,79.72024707462514,74.94291755635031,-0.3156390386907546,-1.2506683287702742,-2.392337733462117,-5.988130934027012,26.86542707953039,0.3400001525878835,0.6911292492349013,0.9960002899169922,-0.8422644212643675,2.834265001098352,0.07686793432631234,1.915132645507672,-1.8549478087709232,34.78254860279895,-35.95195439543219,0.9191323555906801,7,-0.5999994277954102,-1.2349996566772496,-2.7799997329711914,-5.950000286102295,-3.2800006866455114,0,-0.017692272479717497,-1.750035763673578,26.020000457763672,1.785722070844732,26.01000022888184,1.3999885559518161,25.979999542236328,-0.017692272479717497
1627,2007-07-24,25.84000015258789,27.36000061035156,25.649999618530273,26.15999984741211,1520500.0,-0.006153840285081147,-3.8857117944861232,1.7777730682829653,75.08414481192077,76.3786931681624,0.06783342179667073,-0.9628258882489575,-2.1900319609808463,-5.735132486211974,28.504660950916293,1.7100009918212855,0.7977636219449913,0.7235004425048821,-1.0235366550466871,2.4705375400564513,-0.1500181062709025,1.5970189912806667,-1.5566510470561923,11.111135897953584,-56.11257062046481,0.8735185487757839,7,0.5900001525878906,-0.6199998855590856,-2.299999237060547,-5.34499979019165,-3.29000091552734,1,0.010835939821674634,2.3999885559519085,26.0,-1.750035763673578,26.020000457763672,1.785722070844732,26.01000022888184,0.010835939821674634
1628,2007-07-25,27.690000534057614,29.709999084472656,26.8700008392334,29.68000030517578,4721500.0,0.07159444158456951,1.7707336044563164,6.218755215411403,84.15415284997259,79.15117987114817,-1.6499837987592372,-2.630284527268177,-3.9595604208270494,-7.482827531369441,30.813719554093787,3.8699989318847656,0.9595357905529482,2.372000789642332,0.4152511856536947,4.328750393630969,1.3936259876480115,3.350375591636652,-3.1605193081403264,50.24633457812112,-15.37142300232125,0.9783748019943187,7,-0.08500099182128551,-1.2950010299682582,-4.14999961853027,-7.105000019073483,-4.980001449584957,2,-0.051643202513374065,-3.8857117944861232,25.84000015258789,2.3999885559519085,26.0,-1.750035763673578,26.020000457763672,-0.051643202513374065
1629,2007-07-26,27.6200008392334,28.06999969482422,27.170000076293945,27.40999984741211,2418400.0,-0.0025279773735691347,-1.6086925273455532,-0.10552814873103775,82.72919782033767,80.6272655121414,-1.4327999973804637,-2.3881696946693367,-3.799538796794941,-7.306218484166315,33.668837183621854,0.8999996185302734,1.1655997975653243,2.115001010894776,0.026480479660232703,4.2035215421293195,1.0707407452775044,3.159261276512048,-2.5724678274605743,48.52220393693722,-15.20191584816557,1.0442602656172713,7,0.059998512268066406,-1.225001335144043,-4.079999923706055,-7.035000324249268,-4.89000129699707,3,-0.06625633121294461,1.7707336044563164,27.690000534057614,-3.8857117944861232,25.84000015258789,2.3999885559519085,26.0,-0.06625633121294461
1630,2007-07-27,27.07999992370605,27.940000534057614,26.81999969482422,27.46999931335449,1307200.0,-0.019551082516995888,-1.4615407187561684,-1.8571311795533192,73.26730766107538,79.39107285256344,-0.7734759373437754,-1.7263961514102668,-3.182316619573516,-6.664380392539979,35.57327231301416,1.1200008392333949,1.1928860894430073,1.4415000915527294,-0.6931398197253849,3.5761400028308437,0.3741801359136723,2.5088200471917865,-1.5662203046632435,35.22168702659803,-25.22847777217416,1.0673199556390567,7,0.5999994277954137,-0.6850004196166957,-3.439999103546139,-6.49499940872192,-3.620000839233395,4,-0.13515509075788856,-1.6086925273455532,27.6200008392334,1.7707336044563164,27.690000534057614,-3.8857117944861232,25.84000015258789,-0.13515509075788856
1631,2007-07-30,27.01000022888184,27.36000061035156,26.36000061035156,27.20000076293945,868900.0,-0.002584922268147216,2.9215668674992226,0.4871816189991601,76.28864884719562,78.39135755237565,-0.6039497530588207,-1.509317495066739,-3.0220664860394244,-6.486647537441851,37.29548542347303,1.0,1.2478538090791815,1.2290003776550336,-0.8702823013885812,3.3282830566986483,0.1793590381332244,2.2786417171768427,-1.0765986632960463,33.49755638541422,-27.744762692161373,1.0496413395218076,7,0.6699991226196254,-0.615000724792484,-3.2049994468689,-6.424999713897709,-3.0,0,-0.11440207798605462,-1.4615407187561684,27.07999992370605,-1.6086925273455532,27.6200008392334,1.7707336044563164,27.690000534057614,-0.11440207798605462
1632,2007-07-31,26.10000038146973,27.239999771118164,26.06999969482422,27.18000030517578,829700.0,-0.03369121953723808,-1.0526293774856155,5.684194147467945,54.01786094417098,75.70158789677694,0.3157382964370683,-0.48227848455998057,-2.0350430598772533,-5.480297635260907,38.95678090073332,1.1700000762939453,1.2361189042182588,0.22900047302246307,-1.754064151779538,2.212065097824464,-0.7625318393785356,1.2205327854234618,3.609998703002926,0.8241948262636639,-53.53929620800293,0.991532312401,7,1.5799989700317347,0.29499912261962535,-2.284999847412113,-5.514999866485599,-1.5799999237060582,1,-0.12950195474000636,2.9215668674992226,27.01000022888184,-1.4615407187561684,27.07999992370605,-1.6086925273455532,27.6200008392334,-0.12950195474000636
1633,2007-08-01,25.95000076293945,26.479999542236328,25.670000076293945,25.959999084472656,1076900.0,-0.005747111737085531,-1.8421049109234249,0.009257705777327416,52.4945913662939,73.21824223913356,0.5152154975032062,-0.2174116518554534,-1.8184909368430802,-5.2349597331779485,40.48224298529205,0.8099994659423828,1.1567124967682574,-0.0009991645813016703,-1.8502887418075957,1.8482904126449924,-0.9256439531944487,0.9236456240318454,3.6871983337402376,11.66669713126758,-38.8898415027335,0.9246447886131478,8,1.7299985885620153,0.4449987411499059,-2.099999904632565,-5.365000247955319,-2.110000610351559,2,-0.13102124955366545,-1.0526293774856155,26.10000038146973,2.9215668674992226,27.01000022888184,-1.4615407187561684,27.07999992370605,-0.13102124955366545
1634,2007-08-02,26.559999465942386,26.709999084472656,25.6299991607666,25.690000534057614,954600.0,0.02350669306623332,-1.1818143285951535,-87.01449828306785,57.392996469921606,70.5721275383904,-0.009567354851707677,-0.7011138533115293,-2.3479962795996023,-5.748298588770393,41.85191515608876,1.0799999237060547,1.0560486700431824,0.5059995651245153,-1.2289472094407152,2.2409463396897458,-0.3614738221581,1.3734729524071305,2.9185116699218696,40.259729536473486,-6.922806067923517,0.8674733872826154,8,1.1099996566772425,-0.1649999618530309,-2.629998683929447,-5.9749989509582555,-2.5599994659423864,3,-0.14495483655436614,-1.8421049109234249,25.95000076293945,-1.0526293774856155,26.10000038146973,2.9215668674992226,27.01000022888184,-0.14495483655436614
1635,2007-08-03,25.63999938964844,26.71999931335449,25.56999969482422,26.559999465942386,763200.0,-0.03463855778587843,-1.1698116942122523,-1.0574726503409029,47.19864303022911,66.95861597790196,0.9508533199432598,0.3212014318707084,-1.3616917880642099,-4.726905810412429,43.261036226049484,1.1499996185302699,0.9816297408443901,-0.46850051879882315,-2.0676887921860896,1.1306877545884433,-1.2680946554924546,0.3310936178948083,3.607601027709954,3.910595476069919,-37.06940197311385,0.799594136693633,8,1.9999999999999964,1.1700000762939418,-1.7774987220764196,-5.05499887466431,-1.399999618530277,4,-0.11349453653212482,-1.1818143285951535,26.559999465942386,-1.8421049109234249,25.95000076293945,-1.0526293774856155,26.10000038146973,-0.11349453653212482
1636,2007-08-06,26.899999618530273,26.90999984741211,24.8799991607666,26.01000022888184,1213900.0,0.049141975775183866,3.461540718756157,-0.9673905606982516,54.73070989175312,64.69712320899443,-0.18780611167415273,-0.8093901683799274,-2.527451177689052,-5.8848213931627384,44.13027168267071,2.030000686645508,0.9672495313224942,0.682999706268312,-0.8135527107449292,2.179552123281553,-0.06527650223830861,1.4312759147749325,2.0533927410253874,85.59321759932757,48.77259259681685,0.7482762085066206,8,0.39499950408935547,0.0,-3.119999408721924,-6.314999103546143,-2.20999908447266,0,-0.12788106255912157,-1.1698116942122523,25.63999938964844,-1.1818143285951535,26.559999465942386,-1.8421049109234249,25.95000076293945,-0.12788106255912157
1637,2007-08-07,27.040000915527344,27.26000022888184,26.190000534057614,26.51000022888184,1017000.0,0.005204509255852585,1.2061864995015312,0.5955067978809112,57.86350971304315,61.7759406382245,-0.1561022018221898,-0.7865189960485957,-2.580602664264653,-5.918971488579324,45.571952893499954,1.0699996948242259,0.9432566571073515,0.6940009117126458,-0.5952980957234821,1.9832999191487737,0.04935140799458182,1.3386504154307097,1.506052124149413,90.75633552010474,53.369732458341716,0.6446495037180638,8,-0.5650014877319336,-0.1400012969970703,-3.260000705718994,-6.455000400543213,-2.5,1,-0.1120562346174171,3.461540718756157,26.899999618530273,-1.1698116942122523,25.63999938964844,-1.1818143285951535,26.559999465942386,-0.1120562346174171
1638,2007-08-08,27.290000915527344,27.5,26.85000038146973,27.489999771118164,1479000.0,0.00924556181713898,4.9091058841888655,-0.3773558424172219,59.19540592127527,59.16107487166201,-0.5239031190921004,-0.963860478539246,-2.7377676921804515,-6.0513309818493255,45.96891752811597,0.6499996185302699,0.9417400368111295,0.8665008544921875,-0.455352942036523,2.188354651020898,0.20557395622783048,1.5274277527565445,0.889446736258396,91.9847703356423,54.319148735349025,0.6609268982643554,8,-0.8800010681152344,-0.3750009536743164,-3.510000705718994,-6.705000400543213,-3.3900012969970703,2,-0.10150239519367732,1.2061864995015312,27.040000915527344,3.461540718756157,26.899999618530273,-1.1698116942122523,25.63999938964844,-0.10150239519367732
1639,2007-08-09,26.93000030517578,28.34000015258789,26.70000076293945,26.90999984741211,2109500.0,-0.013191667214152769,-6.454565946784703,-0.10000286103932021,56.224347992170216,57.267412686228106,-0.3040457718792453,-0.5360450148363043,-2.2981621903639606,-5.5806564442099,46.17081388504965,1.639999389648441,0.9635578606669633,0.44600019454956197,-0.850804543213652,1.742804932312776,-0.20240217433204322,1.0944025634311672,-2.0500011444091797,59.2485710048913,20.693264753647924,0.6484023688816063,8,-0.32000064849853516,0.049999237060546875,-3.1500000953674316,-6.284999847412109,-3.329999923706051,3,-0.11474192787120063,4.9091058841888655,27.290000915527344,1.2061864995015312,27.040000915527344,3.461540718756157,26.899999618530273,-0.11474192787120063
1640,2007-08-10,26.479999542236328,26.989999771118164,25.79999923706055,26.56999969482422,1187900.0,-0.01671001700111252,1.559140093685645,-4.499904634751097,53.10077156424732,54.69098187701162,0.057993071566453835,-0.03424398809472251,-1.7673086278577337,-5.016365420179145,45.96208500325566,1.1900005340576136,0.7265336324994145,-0.03800058364868164,-1.2943215111534982,1.218320343856135,-0.66616104740109,0.5901598801037267,-1.5308003616333004,46.242772335955664,6.912390137107181,0.6281604637524077,8,0.13000011444091797,0.5299997329711914,-2.722498893737793,-5.334999084472656,-2.369998931884769,4,-0.09365557345575704,-6.454565946784703,26.93000030517578,4.9091058841888655,27.290000915527344,1.2061864995015312,27.040000915527344,-0.09365557345575704
1641,2007-08-13,26.040000915527344,27.0,25.1299991607666,26.690000534057614,1062700.0,-0.01661626262520033,1.9448865727008537,7.222205738990339,51.2468874783283,54.38309593636244,0.38658047773721904,0.43349330408416975,-1.2470015966705432,-4.469702014335631,45.34862403598331,1.8700008392333984,0.47433053728108376,-0.48149929046631,-1.7317673997818375,0.7687688188492174,-1.1066333451240737,0.1436347641914537,-1.0229857154846194,28.348955563544102,-13.949885883346816,0.6251340546577636,8,0.5699987411499023,0.9849987030029297,-2.325000286102295,-4.895000457763672,-1.7800006866455043,0,-0.0691244654809463,1.559140093685645,26.479999542236328,-6.454565946784703,26.93000030517578,4.9091058841888655,27.290000915527344,-0.0691244654809463
1642,2007-08-14,26.56999969482422,26.979999542236328,26.059999465942386,26.1299991607666,784400.0,0.02035325501777696,-2.172414473489521,-0.6769242958211471,41.64178335419559,53.177228379462626,-0.07793323504832017,-0.07515598728151218,-1.7107992887342327,-4.888551865263501,44.45448891172952,0.9399986267089844,0.3056398363479502,0.03249950408935476,-1.2113128855453787,1.2763118937240883,-0.589406690728012,0.6544056989067215,-1.4865247957305918,44.859815860698234,3.418959544450182,0.6219061948173662,8,0.039999961853027344,0.4549999237060547,-2.809999465942383,-5.409998893737793,-2.0900001525878906,1,-0.07075646151147019,1.9448865727008537,26.040000915527344,1.559140093685645,26.479999542236328,-6.454565946784703,26.93000030517578,-0.07075646151147019
1643,2007-08-15,26.15999984741211,27.0,26.15999984741211,26.53000068664551,607500.0,-0.015430931581530194,-3.5405310665147662,-0.8409099775886888,39.63067331312736,51.2036369175966,0.40788063256929874,0.3678819575882528,-1.2328396026711523,-4.368658812720156,43.56202311082515,0.8400001525878906,0.108603453098425,-0.38650035858154297,-1.6158483687955538,0.8428476516324679,-1.0011743636885484,0.22817364652546246,-1.0300006866455078,32.08723889088603,-8.108488501974662,0.6146740051070048,8,0.4499998092651367,0.869999885559082,-2.3999996185302734,-2.6199989318847656,-0.600000381469723,2,-0.06192656503570371,-2.172414473489521,26.56999969482422,1.9448865727008537,26.040000915527344,1.559140093685645,26.479999542236328,-0.06192656503570371
1644,2007-08-16,24.989999771118164,26.18000030517578,22.239999771118164,26.170000076293945,2388200.0,-0.0447247738195109,5.566663381790554,3.18918278028937,36.375484670583184,50.00106376652483,1.4882626250724869,1.536315786814022,-0.0009488454442845295,-3.091579275495242,42.994655037596736,3.940000534057617,0.07975712449902872,-1.505500411987306,-2.9018490225213114,-0.10915180145330083,-2.2036747172543087,-0.8073261067203035,3.3500003814697266,57.7731064657112,16.248083907291182,0.6981743052670021,8,0.3000001907348633,0.9849996566772461,-0.6749992370605469,-1.2049989700317383,0.6000003814697266,3,-0.043617453484239066,-3.5405310665147662,26.15999984741211,-2.172414473489521,26.56999969482422,1.9448865727008537,26.040000915527344,-0.043617453484239066
1645,2007-08-17,25.79999923706055,26.20000076293945,24.520000457763672,25.989999771118164,1411800.0,0.032412944112089725,4.50817498757107,0.16101736010086015,42.806175456612806,48.67611549595369,0.7860024798320886,0.7473039635489691,-0.713223713528361,-3.7882230558656254,42.389802287617286,1.6800003051757777,0.0897075453249947,-0.6845008850097614,-2.0999570250251764,0.7309552550056537,-1.392228955017469,0.023227184997946182,2.4180009078979445,74.78990115045983,30.91726626059672,0.7077280700077083,8,-0.5099992752075231,0.17500019073485973,-1.18499851226807,-1.7599983215332067,-0.5299987792968786,4,-0.08527127599409456,5.566663381790554,24.989999771118164,-3.5405310665147662,26.15999984741211,-2.172414473489521,26.56999969482422,-0.08527127599409456
1646,2007-08-20,25.540000915527344,26.32999992370605,25.209999084472656,25.86000061035156,796000.0,-0.010077454620995852,-1.2857081688737266,1.6842041861165615,46.39175435107962,47.40147601129107,0.9306668814726322,1.0235513439583386,-0.38423175966056533,-3.415709142433357,41.58321546136434,1.1200008392333949,0.012975650949655915,-0.9214992523193359,-2.384262306517094,0.5412638018784222,-1.652880779418215,-0.1901177252204569,2.5584392219543446,69.32775180106194,19.183195441026612,0.7313815270988783,8,-0.2500009536743164,0.4349985122680664,-0.9250001907348633,-1.5,0.4399986267089844,0,-0.055990612917574345,4.50817498757107,25.79999923706055,5.566663381790554,24.989999771118164,-3.5405310665147662,26.15999984741211,-0.055990612917574345
1647,2007-08-21,26.1200008392334,26.29999923706055,25.35000038146973,25.51000022888184,855700.0,0.0227094715315157,-1.043007621188396,-1.9062537252938612,51.03785191935477,46.49508112218879,0.23070166620226829,0.4907657375878429,-0.8977144135076998,-3.877081801504062,39.826281304982096,0.9499988555908203,0.08741957961038693,-0.35549936294555806,-1.79844221323442,1.0874434873433039,-1.0769707880899908,0.3659720621988747,1.8612704909210187,81.51262356192531,25.406152904537848,0.7214714251444313,8,-0.8300008773803711,-0.14500141143798828,-1.3975000381469727,-2.0799999237060547,-0.24000167846679688,1,-0.0712098219980819,-1.2857081688737266,25.540000915527344,4.50817498757107,25.79999923706055,5.566663381790554,24.989999771118164,-0.0712098219980819
1648,2007-08-22,26.26000022888184,26.85000038146973,26.209999084472656,26.35000038146973,631200.0,0.005359853949091553,-5.7367691937036085,-0.14754108612452246,48.05699910710359,45.58759791273695,-0.07908489285032161,0.2510107707830791,-0.9549807434162751,-3.89180503695545,36.69807812828634,0.7299995422363317,0.010751320402956566,-0.1439999580383251,-1.4705771498262266,1.1825772337495764,-0.8072885539322741,0.5192886378556238,1.6064456700918512,87.20173374244095,27.889047748762025,0.6632885958939502,8,-1.6400003433227575,-0.28500080108642933,-1.2599997520446813,-2.139999389648441,-0.9300003051757884,2,-0.06778372700422874,-1.043007621188396,26.1200008392334,-1.2857081688737266,25.540000915527344,4.50817498757107,25.79999923706055,-0.06778372700422874
1649,2007-08-23,25.790000915527344,26.479999542236328,25.690000534057614,26.440000534057614,720300.0,-0.01789791733655699,1.1643878566818917,7.222205738990339,51.03164783454173,45.357695276103,0.23713716623362302,0.6080569838864847,-0.4269586633534317,-3.296074708202891,33.52801534737794,0.7899990081787145,-0.12212411712797433,-0.5224992752075188,-1.7442302301901336,0.6992316797750959,-1.1333647526988244,0.08836620228378678,1.963916060889236,54.50645919951923,-11.326185457876022,0.6108654774913074,8,-1.1700010299682617,0.1849985122680664,-0.7650008201599121,-1.6700000762939453,1.2699985504150426,3,-0.008918241233814017,-5.7367691937036085,26.26000022888184,-1.043007621188396,26.1200008392334,-1.2857081688737266,25.540000915527344,-0.008918241233814017
1650,2007-08-24,23.420000076293945,25.82999992370605,21.739999771118164,25.770000457763672,7275000.0,-0.09189611303218281,2.3117419348860406,3.615387324047005,29.236272775525507,42.91207142023602,2.3774433583263566,2.8351610061532995,1.9502208021140746,-0.8261005789535005,31.52369559253575,4.090000152587887,-0.36208693416223525,-2.709500122070313,-4.438369367864418,-0.9806308762762086,-3.5739347449673637,-1.8450654991732627,4.223638556016667,32.876714374016444,-29.19823027277888,0.8644346228970519,8,0.9499998092651367,2.304999351501465,1.6475005149841309,0.7000007629394531,3.3199996948242188,4,0.09265585265691145,1.1643878566818917,25.790000915527344,-5.7367691937036085,26.26000022888184,-1.043007621188396,26.1200008392334,0.09265585265691145
1651,2007-08-27,23.920000076293945,24.670000076293945,23.70000076293945,23.70000076293945,2087200.0,0.02134927405513154,-7.81820309858397,-0.09361671389044829,32.15101668930829,41.85754179080409,1.7266745792901297,2.2048397515234157,1.4614232217058216,-1.221725869773433,30.228037833691708,1.25,-0.5619940995371913,-2.0550001144409187,-3.99227451918361,-0.11772570969822738,-3.0236373168122626,-1.0863629120695748,3.487493001568968,42.6614490174356,-15.133410162401532,0.9686372023713451,8,0.4499998092651367,1.8049993515014648,1.1600003242492676,0.20000076293945312,3.1900005340576136,0,0.05643814285802007,2.3117419348860406,23.420000076293945,1.1643878566818917,25.790000915527344,-5.7367691937036085,26.26000022888184,0.05643814285802007
1652,2007-08-28,22.71999931335449,23.70000076293945,22.690000534057614,23.68000030517578,939700.0,-0.050167255815719014,1.0199966049259235,-4.363654491386506,26.41897239736879,40.389575022386474,2.596131707674626,3.3082516535464244,2.648274748650021,0.07417654775369087,29.476156104155027,1.2299995422363317,-0.7504570826522325,-3.0860008239746115,-5.506748332257661,-0.6652533156915617,-4.296374578116136,-1.8756270698330866,4.460794032238635,19.178070942909358,-32.87542750012716,1.2103737541415251,8,1.5750007629394567,3.0050001144409215,2.3625011444091832,1.4000015258789098,5.020000457763675,1,0.1434859299034248,-7.81820309858397,23.920000076293945,2.3117419348860406,23.420000076293945,1.1643878566818917,25.790000915527344,0.1434859299034248
1653,2007-08-29,22.54999923706055,22.85000038146973,21.549999237060547,22.0,2399400.0,-0.00748239795033856,1.26086855565801,-0.5729152800322675,26.94735354267067,39.34200489706286,2.4587669187729233,3.3839697649054337,2.8086819000840393,0.34134071970312974,29.454927691378735,1.3000011444091832,-0.9115125640611872,-3.0860008239746044,-5.9083885042031525,-0.26361314374605627,-4.49719466408888,-1.6748069838603286,4.413162365553575,20.283974403615133,-29.584625943779564,1.4111938401142747,8,1.6500005722045863,3.079999923706051,3.2750010490417445,2.0250015258789027,5.909999847412106,2,0.1476718419676597,1.0199966049259235,22.71999931335449,-7.81820309858397,23.920000076293945,2.3117419348860406,23.420000076293945,0.1476718419676597
1654,2007-08-30,22.709999084472656,22.93000030517578,22.209999084472656,22.25,1347600.0,0.0070953371541204735,-1.6666666666666667,0.8363631319401523,29.53310318119408,37.86721908868301,2.169481396840162,3.078589607834253,2.643329585916611,0.27100119861572125,29.243969026911177,0.720001220703125,-1.0459523465826734,-2.7335009574890137,-5.8047419102075395,0.33773999522951215,-4.269121433848277,-1.1978804811297508,3.9283727762082528,27.102795825046265,-22.26506941587187,1.5356204763592622,8,1.4900007247924805,2.2350006103515625,4.2900004386901855,3.0400009155273438,5.780000686645508,3,0.11536772104164239,1.26086855565801,22.54999923706055,1.0199966049259235,22.71999931335449,-7.81820309858397,23.920000076293945,0.11536772104164239
1655,2007-08-31,22.729999542236328,22.8700008392334,22.270000457763672,22.6200008392334,946400.0,0.0008806895010993188,2.076914800487106,0.23912809115486044,31.171772098887075,36.1761099495505,1.8642509138043408,2.982305570445824,2.6077825872811857,0.3479147964604472,29.12065888256678,0.6000003814697266,-1.147619209172099,-2.5680005073547356,-5.867300041103796,0.7312990263943249,-4.217650274229264,-0.9183507404802072,3.6030699610273587,37.82051242863492,-13.619264043140596,1.6496497668745302,8,1.4700002670288086,2.2150001525878906,4.307499885559082,3.020000457763672,5.1100006103515625,4,0.19049714082308533,-1.6666666666666667,22.709999084472656,1.26086855565801,22.54999923706055,1.0199966049259235,22.71999931335449,0.19049714082308533
1656,2007-09-04,23.459999084472656,23.56999969482422,22.60000038146973,22.649999618530273,916200.0,0.03211612657008023,-1.1318714486031347,7.363718333304433,32.70299583226192,34.138903717651296,0.9031508117465528,2.0884519179115237,1.8907084898758164,-0.2778661718743365,29.818196500776438,0.9699993133544886,-1.115923446696982,-1.6660009384155288,-4.972317300481635,1.640315423650577,-3.3191591194485817,-0.012842757382475867,2.5860862028188407,88.83713915650908,35.05457775619598,1.6531581810330531,9,0.7400007247924805,1.4850006103515625,3.577500343322754,2.2900009155273438,4.75,1,0.1398124814427817,2.076914800487106,22.729999542236328,-1.6666666666666667,22.709999084472656,1.26086855565801,22.54999923706055,0.1398124814427817
1657,2007-09-05,24.01000022888184,24.03000068664551,23.26000022888184,23.26000022888184,1663700.0,0.023444209969011087,-1.0533345540364583,0.9259265364174317,38.22563079869034,33.04652946116093,0.02499925913314982,1.3700551615288852,1.3818897559170829,-0.7230649019094351,30.103376713558195,0.7700004577636719,-1.1945507846439654,-0.9644997596740694,-4.177916317399671,2.248916798051532,-2.57120803853687,0.6422085191887312,1.7663198953957995,99.1935304002738,40.9041410391594,1.6067082788628,9,0.00499916076659801,0.9349994659423793,3.0274991989135707,1.7399997711181605,3.0300006866455043,2,0.12911288429479906,-1.1318714486031347,23.459999084472656,2.076914800487106,22.729999542236328,-1.6666666666666667,22.709999084472656,0.12911288429479906
1658,2007-09-06,24.520000457763672,24.979999542236328,23.940000534057614,24.040000915527344,1189100.0,0.021241158851316833,-2.0588192395292,0.6399993896484375,47.22550559943109,32.62362476837086,-0.8468293990997928,0.6765818765787728,0.9175906321561556,-1.1264685062318378,29.90560780700061,1.0399990081787145,-1.294096530988945,-0.31599950790405273,-3.342552124777555,2.7105531089694495,-1.8292758163408038,1.1972768005326984,1.002740413280943,83.39353760092764,24.004513193902632,1.5132763084367518,9,-0.8300008773803711,0.4249992370605469,2.5174989700317383,1.2299995422363281,3.1000003814697266,3,0.13132133985482675,-1.0533345540364583,24.01000022888184,-1.1318714486031347,23.459999084472656,2.076914800487106,22.729999542236328,0.13132133985482675
1659,2007-09-07,23.84000015258789,24.420000076293945,23.770000457763672,24.190000534057614,614100.0,-0.027732475223526176,-1.6530609067306083,-0.7291681567841998,38.249406183377154,33.625084035909936,-0.5280564560381222,1.1733773114801345,1.6292403167765386,-0.34066783917818455,29.1085090902693,0.75,-1.5162150778054588,-0.8414998054504395,-3.730312043122524,2.047312432221645,-2.2859059242864816,0.6029063133856027,1.4443762204176807,57.933587646570295,0.47231885746439417,1.4444061188360418,9,-0.5750007629394531,1.1049995422363281,3.1974992752075195,1.9099998474121094,2.9300003051757812,4,0.1937919002648687,-2.0588192395292,24.520000457763672,-1.0533345540364583,24.01000022888184,-1.1318714486031347,23.459999084472656,0.1937919002648687
1660,2007-09-10,24.0,24.1200008392334,23.25,24.040000915527344,527900.0,0.006711402952518153,7.69997520456236,0.11428820551386756,40.655336153924864,34.570008420867325,-0.6673055171245608,0.862264564205649,1.4863154823395384,-0.38695496880767877,29.62179275070752,0.8700008392333984,-1.7402784016658934,-0.5574999809265151,-3.3319015091260376,2.2169015472730074,-1.944700745026278,0.8297007831732479,1.0603137448488695,58.82353412592506,2.745015842021111,1.3872007640997617,9,-0.7350006103515625,0.9449996948242188,3.032499313354492,1.75,3.1599998474121094,0,0.1870833237965901,-1.6530609067306083,23.84000015258789,-2.0588192395292,24.520000457763672,-1.0533345540364583,24.01000022888184,0.1870833237965901
1661,2007-09-11,24.239999771118164,24.5,23.59000015258789,24.059999465942386,771900.0,0.009999990463256836,1.5999967302630504,-4.499904634751008,38.101261360794,35.86804052791457,-0.9578700290233755,0.506465722245963,1.2745910725586675,-0.5009520459736407,30.851909274785104,0.9099998474121094,-1.975599855898821,-0.22750015258788991,-2.9148267597572826,2.4598264545815027,-1.5711634561725845,1.1161631509968046,0.6096951032634053,57.225435437885466,4.183881452012571,1.3436633035846963,9,-0.9750003814697266,0.7049999237060547,2.984999656677246,1.510000228881836,3.899999618530277,1,0.14851486862467334,7.69997520456236,24.0,-1.6530609067306083,23.84000015258789,-2.0588192395292,24.520000457763672,0.14851486862467334
1662,2007-09-12,24.690000534057614,25.01000022888184,24.10000038146973,24.25,544800.0,0.018564388085334116,-1.459459807770152,2.4444432670707696,40.438494881755986,37.36705623225739,-1.228196802213791,-0.09655167020443756,0.8541644065593523,-0.833827900265355,31.987253148053906,0.9099998474121094,-1.8047098414539136,0.3165005683898876,-2.1863597652634823,2.8193609020432575,-0.9349295984367991,1.5679307352165743,-3.1400012969970668,81.81820152219369,31.730449492732582,1.2514301668266854,9,-1.0800008773803675,0.2549991607666051,2.4074988365173375,1.0599994659423864,3.399999618530277,2,0.14256777943603227,1.5999967302630504,24.239999771118164,7.69997520456236,24.0,-1.6530609067306083,23.84000015258789,0.14256777943603227
1663,2007-09-13,24.540000915527344,25.1200008392334,24.5,24.989999771118164,400800.0,-0.006075318561591714,-1.3396227773119376,-1.0227234304490582,42.078583698727016,38.76099851198327,-0.8562763667284763,-0.07814781409332028,1.0309929342221977,-0.5775635546336169,33.130700525121505,0.6200008392333984,-1.6903039295159772,0.24750089645385742,-2.1127128627458696,2.6077146556535844,-0.9326059831460043,1.4276077760537191,-2.9208016586303707,68.9839752187585,18.651487340494512,1.1801068795998628,9,-0.8450002670288086,0.404998779296875,2.147498607635498,1.2099990844726562,2.5099983215332067,3,0.10187448682685907,-1.459459807770152,24.690000534057614,1.5999967302630504,24.239999771118164,7.69997520456236,24.0,0.10187448682685907
1664,2007-09-14,23.899999618530273,24.53000068664551,23.76000022888184,24.309999465942386,573400.0,-0.026079921480040347,-1.2318898269008793,0.911113089107324,53.89609786426623,41.285923597025395,-0.033214632161694624,0.5017304178623014,1.6861037474849567,0.16829513517278727,33.545393587357054,0.7800006866455043,-1.4007556338728406,-0.3380003929138198,-2.6806726566238233,2.0046718707961837,-1.5093365247688197,0.8333357389411802,-2.140768298339843,34.75932228975571,-17.046680363201766,1.1713361318550017,9,-0.03999900817871094,1.0450000762939453,2.762500286102295,1.8500003814697266,3.6800003051757777,4,0.1556485891246171,-1.3396227773119376,24.540000915527344,-1.459459807770152,24.690000534057614,1.5999967302630504,24.239999771118164,0.1556485891246171
1665,2007-09-17,23.60000038146973,24.06999969482422,23.559999465942386,23.739999771118164,813900.0,-0.012552269533424809,-3.636339991677188,0.34146205305221256,47.31544010768196,42.90952851651651,0.45055283381965694,0.6624232918941999,1.9964261375006025,0.5674144357044213,34.040928144601224,0.5100002288818324,-1.098644953934258,-0.5279996871948214,-2.7661258085073896,1.710126434117747,-1.6470627478511055,0.5910633734614628,-1.7063382805175813,2.564158994485817,-48.316655327750865,1.1190630606562835,9,0.5850000381469691,0.6749992370605433,3.194999217987057,2.14999961853027,4.879999160766598,0,0.13432203495992168,-1.2318898269008793,23.899999618530273,-1.3396227773119376,24.540000915527344,-1.459459807770152,24.690000534057614,0.13432203495992168
1666,2007-09-18,24.11000061035156,24.229999542236328,23.35000038146973,23.70000076293945,780200.0,0.02161017884060179,1.707699259946084,-2.928583106267104,63.187862174398255,45.68310978048406,0.04744054598303293,0.04194876827884997,1.4970853142069025,0.06614033669294983,34.73642671499649,0.879999160766598,-0.8143192264526178,0.05350055694579581,-2.0837910437834033,2.190792157674995,-1.0151452434188037,1.1221463573103954,-2.0872849598681604,42.9378549337813,-11.459371196131755,1.0686458003645987,9,0.07499980926514027,0.1649990081787145,2.699998855590824,1.639999389648441,4.590000152587891,1,0.12650349066150768,-3.636339991677188,23.60000038146973,-1.2318898269008793,23.899999618530273,-1.3396227773119376,24.540000915527344,0.12650349066150768
1667,2007-09-19,24.26000022888184,24.5,24.13999938964844,24.26000022888184,458400.0,0.006221468881501435,-1.99998410553919,0.0,66.28571781495677,47.800911137764686,-0.07081407453924982,-0.26829793955770853,1.3684121372435776,-0.07848345957313896,35.3728696749406,0.38999938964844105,-0.5362540701247056,0.2965002059936559,-1.612396957064977,2.205397369052289,-0.6579483755356605,1.2509487875229723,-2.1133931708484397,51.4124074612874,-6.998363603869272,0.9544485815293169,9,-0.07499980926514027,0.014999389648433947,2.5574994087219203,1.4899997711181605,-5.190000534057621,2,0.15993401171313315,1.707699259946084,24.11000061035156,-3.636339991677188,23.60000038146973,-1.2318898269008793,23.899999618530273,0.15993401171313315
1668,2007-09-20,24.479999542236328,24.690000534057614,24.239999771118164,24.239999771118164,340900.0,0.009068397002427675,-2.750009934116907,100.0,66.66666666666671,50.95838452479686,-0.3319972899612047,-0.6624521393771836,1.1314708205818533,-0.2724528231887078,36.55123260153959,0.4500007629394496,-0.30233442831943336,0.6054995536804206,-0.9933755927580314,2.2043747001188727,-0.1939380195388054,1.4049371268996467,-2.214456732954929,84.32828597700383,21.05023456866698,0.7994375732192261,9,-0.2949991226196289,-0.2049999237060547,2.3375000953674316,1.2700004577636719,-5.629999160766602,3,0.14746734795166483,-1.99998410553919,24.26000022888184,1.707699259946084,24.11000061035156,-3.636339991677188,23.60000038146973,0.14746734795166483
1669,2007-09-21,25.559999465942386,25.96999931335449,24.38999938964844,24.709999084472656,1472800.0,0.04411764476721869,-1.120805592500663,3.5416716337251497,72.21349725949676,54.46484686986041,-1.2766061360084713,-1.8557099002050101,0.047374052812777734,-1.3396776498567107,37.00886440829586,1.5799999237060476,-0.12984900610790007,1.6969995498657262,0.15379523554749852,3.240203864183954,0.9253973927066106,2.468601707024842,-3.1802783354629085,84.35114448244606,17.115401316588915,0.7716021571591145,9,-0.899999618530277,-1.3599996566772496,1.2600002288818324,0.19000053405761363,-5.409999847412113,4,0.05829420196598689,-2.750009934116907,24.479999542236328,-1.99998410553919,24.26000022888184,1.707699259946084,24.11000061035156,0.05829420196598689
1670,2007-09-24,25.59000015258789,25.79999923706055,25.45000076293945,25.60000038146973,1719200.0,0.001173735808777332,-1.4137908354873192,-0.01176496987512895,68.78307163083974,57.87393689986549,-1.1816049926096532,-1.8074742479670682,0.010961633426138206,-1.3486155172653795,35.55069927719375,0.34999847412110086,-0.09156855752910786,1.6185002326965332,-0.08986086755351153,3.326861332946578,0.7643196825715108,2.4726807828215556,-2.994862331135913,85.49620932504592,20.125702533950403,0.854180550125023,9,-0.9300003051757812,-1.390000343322754,0.042499542236328125,0.15999984741210938,-5.680000305175781,0,0.07776474244830811,-1.120805592500663,25.559999465942386,-2.750009934116907,24.479999542236328,-1.99998410553919,24.26000022888184,0.07776474244830811
1671,2007-09-25,25.270000457763672,25.81999969482422,25.21999931335449,25.440000534057614,993300.0,-0.01250487272044265,-3.4444083385725186,16.999618538997993,61.58088331971193,60.223091170749484,-0.7824139335267084,-1.4557892907921683,0.31521852601129297,-1.0176625517045217,34.07442768104882,0.6000003814697301,0.09008083817793278,1.2310005187988295,-0.5728077446430966,3.0348087822407557,0.32909638707786826,2.132904650519791,-2.472370946797543,61.748694821079276,0.6294506880361368,0.9019041317209624,9,-0.6100006103515625,-1.0700006484985352,0.3624992370605469,0.4799995422363281,-4.569999694824219,1,0.12702805802626926,-1.4137908354873192,25.59000015258789,-1.120805592500663,25.559999465942386,-2.750009934116907,24.479999542236328,0.12702805802626926
1672,2007-09-26,25.979999542236328,26.239999771118164,25.459999084472656,25.479999542236328,672300.0,0.028096520443652073,-1.8888865341414827,-2.9411751506244372,62.94325569566832,62.54138805929851,-1.4418043331339554,-2.0122014626775524,-0.4116243318296142,-1.7056026768097468,32.026561004122655,0.9699993133544922,0.2642367416167808,1.7779995918273919,-0.11111197482116353,3.6671111584759473,0.8334438085031124,2.7225553751516713,-2.9920278431268983,86.9999885559082,27.512795872708068,0.9445557833242786,9,-1.1849994659423828,-1.7799997329711914,-0.3474998474121094,-0.22999954223632812,-6.10999870300293,2,0.10469596876940468,-3.4444083385725186,25.270000457763672,-1.4137908354873192,25.59000015258789,-1.120805592500663,25.559999465942386,0.10469596876940468
1673,2007-09-27,25.8799991607666,26.170000076293945,25.729999542236328,26.020000457763672,530500.0,-0.0038491294546465493,1.0,-0.2800025939941406,70.15809509377867,64.34827664035546,-1.2647364342978769,-1.7390989738708953,-0.3212727655623553,-1.5834218609746742,29.510258272326972,0.4400005340576172,0.4524211865912804,1.511499214172364,-0.3513597627134146,3.3743581910581426,0.5800697257294765,2.4429287026152515,-2.6318652158964717,80.54051156110779,19.995225466288858,0.9314294884428888,9,-1.0849990844726562,-1.6799993515014648,-0.2474994659423828,0.07000064849853516,-6.369998931884762,3,-0.26313754585688565,-1.8888865341414827,25.979999542236328,-3.4444083385725186,25.270000457763672,-1.4137908354873192,25.59000015258789,-0.26313754585688565
1674,2007-09-28,25.32999992370605,26.11000061035156,25.209999084472656,25.86000061035156,1174800.0,-0.021251903203085676,-1.3376591206902226,3.7856841187449763,62.20183672462324,66.00232070890449,-0.5482098658765544,-1.0358608840328998,0.2115205196715877,-1.0119798370550264,27.08579999121986,0.9000015258789027,0.5842779708938011,0.8304999351501436,-0.905453849301832,2.5664537196021193,-0.03747695707584242,1.6984768273761297,-1.842516712736078,11.650559149063481,-47.083729574091706,0.8679768922259874,9,-0.5349998474121058,-1.3150005340576136,-0.03250026702880504,0.644999504089359,-6.2399997711181605,4,-0.2558231173215192,1.0,25.8799991607666,-1.8888865341414827,25.979999542236328,-3.4444083385725186,25.270000457763672,-0.2558231173215192
1675,2007-10-01,27.059999465942386,27.489999771118164,25.020000457763672,25.21999931335449,1620200.0,0.06829844245744554,-1.2053586329746833,-3.471693903329952,70.3170047035117,66.79444765658376,-1.9397832138308466,-2.555876164868412,-1.5162593646055846,-2.7100993629415946,24.311470704558264,2.469999313354492,0.7594899004832314,2.343999481201177,0.46324517560804424,4.2247537867943095,1.4036223284046088,3.284376633997745,-3.3523149301605564,82.59107592253552,22.688312357186838,0.940377152796567,10,-1.2449998855590856,-2.539999961853031,-1.7624998092651403,-1.0850000381469762,-7.719999313354496,0,-0.25535846207643176,-1.3376591206902226,25.32999992370605,1.0,25.8799991607666,-1.8888865341414827,25.979999542236328,-0.25535846207643176
1676,2007-10-02,26.739999771118164,27.170000076293945,26.15999984741211,27.040000915527344,780300.0,-0.011825561756827585,2.607147114621544,-0.16304408670142678,65.05139480170291,66.6573006551111,-1.3493878944551732,-2.084416867872026,-1.1970678985160816,-2.3479410957596194,22.1037837661696,1.010000228881836,0.8830036922746025,1.8599997520446792,-0.12854593442504836,3.8485454385144067,0.8657269088098154,2.854272595279543,-2.654083711802702,69.63561908924464,11.988441928666177,0.9942728432348644,10,-0.875,-2.2200002670288086,-1.692500114440918,-1.015000343322754,-8.030000686645508,1,-0.2554225872164415,-1.2053586329746833,27.059999465942386,-1.3376591206902226,25.32999992370605,1.0,25.8799991607666,-0.2554225872164415
1677,2007-10-03,27.11000061035156,27.29999923706055,25.899999618530273,26.6200008392334,693200.0,0.013836979895303969,2.2184009348232445,-1.6333263397483462,68.2788061243537,66.83642726152077,-1.4221564800124824,-2.329711064123561,-1.5584361258745894,-2.6815067482969503,20.14591067605791,1.399999618530277,1.1078067706354346,2.075000572204587,-0.1023224646799683,4.252323609089142,0.9863390537623111,3.163662090646863,-2.6836761798558264,84.61541431562058,27.228997559566494,1.088661518442277,10,-1.1700010299682582,-2.5900011062622035,-2.062500953674313,-1.3850011825561488,-10.069999694824212,2,-0.23644410561040496,2.607147114621544,26.739999771118164,-1.2053586329746833,27.059999465942386,-1.3376591206902226,25.32999992370605,-0.23644410561040496
1678,2007-10-04,27.739999771118164,28.0,27.170000076293945,27.170000076293945,819800.0,0.023238625842230576,-1.9122819932807753,1.1632652266826604,77.35044151609833,67.40719884558762,-1.7222017335485056,-2.8523485102127424,-2.231944210050443,-3.2632135115506884,19.155918784552817,0.889999389648441,1.2258227748299824,2.543999767303468,0.07090780350452519,5.017091731102411,1.3074537854039967,3.7805457492029397,-3.0073078065601884,91.27515876439632,29.74489126737845,1.236545981899471,10,-1.2299995422363281,-2.9650001525878906,-2.7300000190734863,-2.015000343322754,-10.110000610351562,3,-0.2837058037786543,2.2184009348232445,27.11000061035156,2.607147114621544,26.739999771118164,-1.2053586329746833,27.059999465942386,-0.2837058037786543
1679,2007-10-05,28.459999084472656,28.6299991607666,27.90999984741211,27.989999771118164,768600.0,0.025955274668175266,-1.285715150726156,0.8245606403340874,82.66129600807642,68.94922377639169,-2.2211536278698745,-3.3818728854989075,-2.985726406997209,-3.9259322550878615,18.196115451064063,0.8899993896484375,1.350879628792896,3.032999134063722,0.249604454061366,5.816393814066078,1.6413017940625423,4.424696474064902,-3.3352301556616375,95.29085492045931,25.215272228276177,1.3916973400011787,10,-1.6349992752075195,-3.0399999618530273,-3.544999599456787,-2.8299999237060547,-11.349998474121094,4,-0.31447642809214993,-1.9122819932807753,27.739999771118164,2.2184009348232445,27.11000061035156,2.607147114621544,26.739999771118164,-0.31447642809214993
1680,2007-10-08,28.489999771118164,28.63999938964844,28.10000038146973,28.29999923706055,615200.0,0.0010541351936259602,1.204078613940747,0.4042570460402091,81.46552397436801,71.1586282935757,-2.00765526140588,-3.2235182820130284,-3.0324493896036664,-3.9020478580511018,16.93076960162044,0.5399990081787109,1.4784661404386519,2.838499832153321,-0.17505698865446107,5.852056652961103,1.3317214217494282,4.345278242557214,-2.8744986098333634,94.525560910209,20.149037739647028,1.5067784104038915,10,-1.6599998474121094,-3.0349998474121094,-3.9175000190734863,-2.8600006103515625,-11.190000534057617,0,-0.32994031920139066,-1.285715150726156,28.459999084472656,-1.9122819932807753,27.739999771118164,2.2184009348232445,27.11000061035156,-0.32994031920139066
1681,2007-10-09,27.84000015258789,28.540000915527344,27.57999992370605,28.51000022888184,690200.0,-0.0228150096087123,1.6301344808756117,-3.5263062791749076,73.99464663796434,72.38656062049748,-1.0669663355972467,-2.4137409012668307,-2.4048132522705856,-3.195328286329186,15.771203606469653,0.9600009918212926,1.4591254738516746,2.008500194549562,-1.079215455945885,5.096215845045009,0.46464236930183844,3.5523580197972855,-1.740579274764908,70.80294511360202,-6.210768880488843,1.543857825247724,10,-1.010000228881836,-2.220000267028805,-3.267500400543213,-2.210000991821289,-10.380001068115238,1,-0.30531609028062,1.204078613940747,28.489999771118164,-1.285715150726156,28.459999084472656,-1.9122819932807753,27.739999771118164,-0.30531609028062
1682,2007-10-10,28.209999084472656,28.25,27.54999923706055,27.68000030517578,591100.0,0.013290191446007293,1.2950821722490315,-0.791042864097151,74.50723464408253,72.869798348309,-1.2151611769601232,-2.641964033434313,-2.7640008286934794,-3.5081153286465927,15.000726495586667,0.7000007629394496,1.500110452880989,2.202499198913575,-1.010014503756306,5.415012901583456,0.5962423475786345,3.8087560502485154,-1.7040856447576012,70.74826489581572,-5.119606578494711,1.6062568513349402,10,-1.3799991607666016,-2.2649993896484375,-3.6374993324279785,-2.5799999237060547,-12.039999008178711,2,-0.33676002510857894,1.6301344808756117,27.84000015258789,1.204078613940747,28.489999771118164,-1.285715150726156,28.459999084472656,-0.33676002510857894
1683,2007-10-11,27.040000915527344,28.59000015258789,26.899999618530273,28.29999923706055,695100.0,-0.04147459081589633,-1.1948045835789767,-2.377360799216912,59.61040521276236,72.5818615136578,0.15275085618943862,-1.3439753143059079,-1.5917282026347976,-2.292237408724752,14.08828649883156,1.6900005340576172,1.6045689043081452,0.9075010299682624,-2.2588073144469796,4.073809374383504,-0.6756531422393586,2.4906552021758834,-0.1926337238229472,8.04605260994385,-63.99142020784358,1.5831541722076208,10,-0.21000099182128906,-1.095001220703125,-2.5600013732910156,-1.4100017547607422,-11.170001029968262,3,-0.3698224726855551,1.2950821722490315,28.209999084472656,1.6301344808756117,27.84000015258789,1.204078613940747,28.489999771118164,-0.3698224726855551
1684,2007-10-12,27.6200008392334,27.79999923706055,27.31999969482422,27.3700008392334,389800.0,0.021449700594240673,-1.7428365903369103,-0.1984129627218804,62.303042997679015,71.69142132412082,-0.07627239416442322,-1.7191334763987953,-2.182332215119267,-2.8198047133982627,12.700049215521686,0.7599983215332067,1.670678844680861,1.3015008926391616,-1.74749710385208,4.350498889130403,-0.2229981056064574,2.8259998908847805,-0.720001220703125,41.379385943277114,-27.759519303369743,1.5244989982456205,10,-0.35000133514404297,-1.6750011444091797,-3.3025012016296387,-1.9900016784667969,-12.090001106262205,4,-0.36169447411009104,-1.1948045835789767,27.040000915527344,1.2950821722490315,28.209999084472656,1.6301344808756117,27.84000015258789,-0.36169447411009104
1685,2007-10-15,26.770000457763672,27.95000076293945,26.61000061035156,27.809999465942386,558600.0,-0.030774813745201857,1.030300797184074,-4.159996032714858,58.542146129057606,70.9681714716047,0.8138506857331329,-0.6529446793702078,-1.3233727445930512,-1.9243368587026843,11.350504796269096,1.3400001525878906,1.698031495116382,0.29300050735473704,-2.477863485554522,3.063864500263996,-1.0924314890998943,1.6784325038093684,1.8699989318847692,8.080802242580289,-59.43205155242168,1.3854319964546298,10,0.4999990463256836,-0.8250007629394531,-2.6650009155273438,-1.1400012969970703,-10.870000839233398,0,-0.3608516877933252,-1.7428365903369103,27.6200008392334,-1.1948045835789767,27.040000915527344,1.2950821722490315,28.209999084472656,-0.3608516877933252
1686,2007-10-16,27.15999984741211,27.34000015258789,26.65999984741211,26.690000534057614,778900.0,0.014568523831882674,-1.5660355630090006,-0.4519228476742264,56.974000974867614,69.71208201055069,0.547241962155617,-0.8461104800431443,-1.7403162891583008,-2.260231494504488,9.809511836494512,0.6800003051757812,1.8340025603667733,0.5304999351501465,-2.0187081043201793,3.0797079746204723,-0.7441040845850182,1.8051039548853112,1.439399566650394,27.77774566752414,-35.73052656556648,1.2746040197351636,10,0.4650001525878906,-1.1649999618530238,-3.0550003051757812,-1.5300006866455078,-12.470000267028809,1,-0.3630338978551597,1.030300797184074,26.770000457763672,-1.7428365903369103,27.6200008392334,-1.1948045835789767,27.040000915527344,-0.3630338978551597
1687,2007-10-17,28.13999938964844,29.29999923706055,27.75,28.5,2511500.0,0.03608245757518702,-1.7192983630255312,-0.76595986445629,62.09850951030326,68.01742289879567,-0.30316876555476213,-1.602697279275798,-2.7409411868813685,-3.185307184219429,8.597390673382128,2.139999389648441,1.7826855644920911,1.3164995193481488,-1.058016630042001,3.6910156687382987,0.12924144465307208,2.5037575940432255,-1.529998779296882,56.87730707761435,-4.291581772675784,1.1872580746950752,10,-0.18499946594238637,-1.8149995803833008,-4.034999847412113,-2.5100002288818395,-13.339999198913576,2,-0.37953093592121845,-1.5660355630090006,27.15999984741211,1.030300797184074,26.770000457763672,-1.7428365903369103,27.6200008392334,-0.37953093592121845
1688,2007-10-18,28.09000015258789,28.459999084472656,27.63999938964844,28.28000068664551,825300.0,-0.0017768030613015684,1.9818315490867093,0.5277783664646444,65.61087085839156,66.12293121549736,-0.22160500630006652,-1.3369236965038631,-2.7206330312353906,-3.0794785698508704,7.479073138013911,0.8199996948242152,1.807350895778388,1.0860002517700202,-1.0779375301795113,3.249938033719552,0.004031360795256234,2.1679691427447842,-1.4300003051757812,55.01859843129356,-11.901215482949162,1.0819688909747656,10,-0.13500022888183594,-1.7650003433227504,-3.812500476837158,-2.460000991821289,-12.829999923706055,3,-0.42435030300972687,-1.7192983630255312,28.13999938964844,-1.5660355630090006,27.15999984741211,1.030300797184074,26.770000457763672,-0.42435030300972687
1689,2007-10-19,27.04999923706055,28.13999938964844,26.90999984741211,28.10000038146973,993000.0,-0.03702388429611758,1.1769919570593115,5.52630627917472,49.938648870977744,62.61994509289845,0.6675543449387966,-0.18927657694145594,-1.7114145931327833,-1.9945578737406748,7.268456577881041,1.2299995422363317,1.751621613128414,-0.02850065231323029,-2.0829413192754416,2.025940014648981,-1.0557209857943377,0.9987196811678771,-0.3371994018554716,16.356834622153553,-46.573852676048986,1.027220333481106,10,0.9050006866455043,-0.7249994277954102,-2.7299990653991735,-1.4200000762939489,-11.409998893737795,4,-0.4133086752987416,1.9818315490867093,28.09000015258789,-1.7192983630255312,28.13999938964844,-1.5660355630090006,27.15999984741211,-0.4133086752987416
1690,2007-10-22,27.57999992370605,27.75,26.6299991607666,26.84000015258789,844000.0,0.01959337159312602,1.074075774727982,-0.7047609186507579,55.02392628322859,60.51208727570558,-0.005704563875486457,-0.5929481376958208,-2.252166681829678,-2.4737057509642995,6.960930308072263,1.1200008392333984,1.579730865623187,0.40200004577636506,-1.5384999722816346,2.3425000638343647,-0.5682499632526365,1.3722500548053667,1.7199993133544993,35.580551902383576,-25.407236061615038,0.9702500090289998,10,0.37500000000000355,-1.2550001144409109,-3.1774997711181605,-1.9500007629394496,-11.249999999999996,0,-0.4369108130554209,1.1769919570593115,27.04999923706055,1.9818315490867093,28.09000015258789,-1.7192983630255312,28.13999938964844,-0.4369108130554209
1691,2007-10-23,28.479999542236328,28.790000915527344,27.729999542236328,27.85000038146973,1230500.0,0.03263232853589293,-1.436782415577981,0.8513504805746784,57.70528466709779,58.645203944929506,-0.9000198309613019,-1.3071505438138828,-3.1384966578201556,-3.3156657926102326,6.752778810577789,1.2100009918212926,1.3018327889702483,1.141499710083007,-0.6605957458138576,2.943595165979872,0.24045198213457297,2.0425474380314412,0.7665996932983425,69.28840182048197,10.822998294454578,0.9010477279484328,10,-0.5249996185302734,-2.154999732971188,-4.249999523162842,-2.8500003814697266,-12.289999008178714,1,-0.44171348756693973,1.074075774727982,27.57999992370605,1.1769919570593115,27.04999923706055,1.9818315490867093,28.09000015258789,-0.44171348756693973
1692,2007-10-24,28.70000076293945,28.959999084472656,27.8700008392334,28.690000534057614,1800200.0,0.007724762087051751,3.1132252016222806,0.015873400322736018,55.66038478520165,58.206312786311656,-1.165801204954363,-1.3838801351276935,-3.3590760229901235,-3.486616546364562,6.965049068758314,1.0899982452392578,1.0427835232996507,1.2255008697509737,-0.555338350958138,3.0063400904600854,0.33508125939641786,2.1159204801055296,0.4942664710998592,88.84127338855625,33.099846357143605,0.8904196103545551,10,-0.7450008392333949,-1.9800014495849538,-4.470000743865963,-3.070001602172848,-11.810001373291012,2,-0.48815333833187147,-1.436782415577981,28.479999542236328,1.074075774727982,27.57999992370605,1.1769919570593115,27.04999923706055,-0.48815333833187147
1693,2007-10-25,19.06999969482422,22.75,18.780000686645508,22.5,12676700.0,-0.3355400979832214,1.020355727772353,-342.99218004958993,23.00172593669575,53.83949977953573,8.062635621680393,8.126419681861414,6.171651069526835,6.139489713667103,8.08298886481258,9.920000076293942,0.6236892859801912,-8.06400022506714,-12.189364156187054,-3.9386362939472264,-10.126682190627097,-6.001318259507183,10.072982177749637,2.8487136917488045,-45.91169115958922,2.0626819655599578,10,4.970000267028809,4.970000267028809,5.160000324249268,6.559999465942383,-2.729999542236328,3,-0.22391188109186355,3.1132252016222806,28.70000076293945,-1.436782415577981,28.479999542236328,1.074075774727982,27.57999992370605,-0.22391188109186355
1694,2007-10-26,18.850000381469727,19.15999984741211,18.0,18.75,5046500.0,-0.011536408855538749,2.222224871320072,-0.029154627572140032,22.582478733277313,49.84398118000458,7.719581022889368,8.25953290838958,6.325491551863571,6.357309129132151,8.904556093567795,1.1599998474121094,0.11885101478807414,-7.9599995613098145,-13.468064339296127,-2.4519347833235017,-10.71403195030297,-5.205967172316658,10.10999870300293,7.755478580960343,-33.76120758741281,2.754032388993157,10,4.799999237060547,4.799999237060547,5.37999963760376,6.779998779296875,-2.3299999237060547,4,-0.19045093262263268,1.020355727772353,19.06999969482422,3.1132252016222806,28.70000076293945,-1.436782415577981,28.479999542236328,-0.19045093262263268
1695,2007-10-29,20.149999618530273,20.88999938964844,18.850000381469727,18.86000061035156,3012000.0,0.06896547537147502,-2.1145035722761722,12.899940872417972,28.908388558041096,46.72557980035719,6.014243280203232,6.762002117630296,4.9469628378487265,5.075121682539649,10.019526370276154,2.0399990081787145,-0.1667179669890686,-6.314500331878662,-12.572377780270799,-0.056622883486525666,-9.44343905607473,-3.185561607682594,8.152399520874024,19.616786479263848,-17.443752313288567,3.1289387241960687,10,3.5,3.5,4.28000020980835,5.479999542236328,-3.309999465942383,0,-0.2238213082177951,2.222224871320072,18.850000381469727,1.020355727772353,19.06999969482422,3.1132252016222806,28.70000076293945,-0.2238213082177951
1696,2007-10-30,19.90999984741211,20.149999618530273,19.68000030517578,20.149999618530273,2046100.0,-0.01191065884177267,2.9166646798432794,-0.1860464772426514,27.071823379080186,42.833725785776856,5.71910417395927,6.813406561221871,5.1124070113803555,5.317986728332933,11.19475102619076,0.4699993133544922,-0.5712069032783731,-6.213000106811524,-13.1194123791214,0.6934121654983514,-9.66620624296646,-2.759793970656588,7.774255343627932,17.427007362784007,-14.73724841087041,3.4532061361549378,10,3.5699996948242188,3.739999771118164,4.519999980926514,5.719999313354492,-2.3600006103515625,1,-0.17980913868120296,-2.1145035722761722,20.149999618530273,2.222224871320072,18.850000381469727,1.020355727772353,19.06999969482422,-0.17980913868120296
1697,2007-10-31,20.700000762939453,21.020000457763672,19.86000061035156,20.0,1624000.0,0.039678599778092405,-1.3673477331734694,-2.9166726271368284,32.11061028263201,39.111474610692454,4.204949217268659,5.816792053176044,4.23679521123405,4.5302048352392,12.48247742727849,1.159999847412113,-0.8970620439221406,-5.1024991989135735,-12.399915681738378,2.1949172839112308,-8.751207440325977,-1.4537909575011696,6.403199116638184,56.84212132504112,20.733682893980095,3.648708241412403,10,2.779998779296875,2.9499988555908203,3.72999906539917,4.929998397827148,-2.0799999237060547,2,-0.21787439916216733,2.9166646798432794,19.90999984741211,-2.1145035722761722,20.149999618530273,2.222224871320072,18.850000381469727,-0.21787439916216733
1698,2007-11-01,19.8700008392334,20.690000534057614,19.81999969482422,20.479999542236328,1422300.0,-0.04009661319395008,-1.4507031659256573,-0.8714257687969003,28.436284158202298,36.72232297593963,4.186585237585291,6.352665182219376,4.965261178429344,5.364166428807152,13.260836783507205,0.8800010681152344,-1.2894725307295545,-5.538999176025392,-13.234413544782548,2.156415192731764,-9.38670636040397,-1.691291991646814,6.68700704756958,61.92054820475575,25.385035238437197,3.847707184378578,11,3.6099987030029297,3.779998779296875,4.627499103546143,5.759998321533203,-1.0400009155273473,3,-0.1499749030559141,-1.3673477331734694,20.700000762939453,2.9166646798432794,19.90999984741211,-2.1145035722761722,20.149999618530273,-0.1499749030559141
1699,2007-11-02,19.51000022888184,20.25,19.459999084472656,20.149999618530273,1066300.0,-0.01811779542760439,-1.1351327666286917,1.049181558088264,29.233410678423553,33.85671013096129,3.759959592202847,6.3324427440090325,5.2326029842721695,5.715696902110057,13.645411560742806,0.7900009155273438,-1.881879710653152,-5.451499843597407,-13.435386776417058,2.5323870892222438,-9.443443310007233,-1.4595563771875817,6.53358718471296,30.41473844274235,-9.31857658855991,3.991943466409825,11,3.9699993133544886,4.139999389648434,4.9874997138977015,6.119998931884762,-1.389999389648441,4,-0.1624807810920066,-1.4507031659256573,19.8700008392334,-1.3673477331734694,20.700000762939453,2.9166646798432794,19.90999984741211,-0.1624807810920066
1700,2007-11-05,19.09000015258789,19.75,18.81999969482422,19.190000534057614,1202500.0,-0.021527425492911978,-1.9062450640003576,0.15625074505876554,26.956028811309096,30.44012614698477,3.1838166620406163,6.3370125737914265,5.629557294710704,6.112563534213198,14.123803865290213,0.9300003051757812,-2.5760268001233086,-5.401499938964843,-13.614235129038477,2.8112352511087906,-9.507867534001662,-1.2951323439280245,6.470972016191222,12.272743824093967,-27.776030938719693,4.106367595036817,11,4.3899993896484375,4.559999465942383,5.314999580383301,6.539999008178711,-0.75,0,-0.13462544129292853,-1.1351327666286917,19.51000022888184,-1.4507031659256573,19.8700008392334,-1.3673477331734694,20.700000762939453,-0.13462544129292853
1701,2007-11-06,19.34000015258789,19.450000762939453,18.959999084472656,19.1200008392334,1133600.0,0.013095861603024117,1.2272776532704488,-2.199984741269223,23.77831383586843,26.897673819281078,1.6773542805439945,5.710335087471535,5.342822436379468,5.83969095213596,15.141444925780196,0.4900016784667969,-3.0774058074197335,-4.726499938964842,-13.088013786389503,3.6350139084598165,-8.907256862677173,-0.545743015252512,5.767313686064476,23.636376246928737,-13.693657346265109,4.180756923712329,11,1.0349998474121094,4.309999465942383,5.8274993896484375,6.289999008178711,-1.3400001525878906,1,-0.12926576940411627,-1.9062450640003576,19.09000015258789,-1.1351327666286917,19.51000022888184,-1.4507031659256573,19.8700008392334,-0.12926576940411627
1702,2007-11-07,18.709999084472656,19.25,18.690000534057614,19.030000686645508,1401300.0,-0.03257502911813237,-2.111119352770657,-1.454557276991235,22.98387477775985,26.895690357177088,0.828359424035547,5.89433362458378,5.966696115422586,6.4376546478659975,16.27904229346496,0.649999618530277,-3.750665061706272,-4.881501007080079,-13.330815644906906,3.5678136307467465,-9.10615832599349,-0.656843688166667,5.970875923860568,0.9999275207521308,-32.684290552768324,4.224657318913413,11,0.8000011444091797,4.940000534057617,6.4825005531311035,6.920000076293945,-0.9399986267089844,2,-0.06199892593125711,1.2272776532704488,19.34000015258789,-1.9062450640003576,19.09000015258789,-1.1351327666286917,19.51000022888184,-0.06199892593125711
1703,2007-11-08,17.040000915527347,18.88999938964844,16.360000610351562,18.739999771118164,2450700.0,-0.08925698827699213,1.5300011920940269,5.31246982529965,22.178995587547064,26.850858896540394,2.436325589544989,7.142968024816895,7.616515486223637,8.068453328453888,18.32380696943933,2.5299987792968786,-4.648639039537166,-6.051499176025388,-14.819105142287096,2.7161067902363207,-10.43530215915624,-1.6676961928945353,7.240021592305883,17.480730382254393,-17.63539490927309,4.383802983130854,11,1.6499996185302699,5.789999008178707,8.18999862670898,8.589998245239254,0.2999992370605433,3,0.09272299523565808,-2.111119352770657,18.709999084472656,1.2272776532704488,19.34000015258789,-1.9062450640003576,19.09000015258789,0.09272299523565808
1704,2007-11-09,17.6299991607666,17.81999969482422,16.600000381469727,16.739999771118164,1393900.0,0.03462430830632357,-1.0854721754893906,-0.5235294051648802,22.437669851780512,26.131890151400334,1.8495732943861611,6.077780761241705,7.007620168435707,7.443565815602362,20.479073269311186,1.2199993133544922,-5.624260947588311,-4.962000846862793,-13.781447183723984,3.857445489998396,-9.371724015293388,-0.5522776784321977,6.0164215952680955,37.463090828070776,2.306334882514264,4.409723168430594,11,1.0600013732910156,5.200000762939453,8.012500762939453,8.0,-0.3899993896484375,4,0.06806584345221656,1.5300011920940269,17.040000915527347,-2.111119352770657,18.709999084472656,1.2272776532704488,19.34000015258789,0.06806584345221656
1705,2007-11-12,17.110000610351562,17.649999618530273,17.010000228881836,17.510000228881836,1372700.0,-0.02949509785412996,-1.1333299424934753,-0.44943808184888645,17.826824815784832,25.10466808881196,2.115462535466765,6.152406946840234,7.5016448278353,7.920187646748108,22.105817175077345,0.6399993896484375,-5.29840766761771,-4.998999404907227,-13.912600600472409,3.9146017906579544,-9.45580000268982,-0.5421988071246346,5.9535065340284845,24.271843461621557,-6.296192640678402,4.456800597782591,11,1.5799999237060547,5.719999313354492,9.01249885559082,8.519998550415039,-0.030000686645507812,0,0.05902981840168864,-1.0854721754893906,17.6299991607666,1.5300011920940269,17.040000915527347,-2.111119352770657,18.709999084472656,0.05902981840168864
1706,2007-11-13,17.299999237060547,17.459999084472653,17.120000839233402,17.309999465942386,1001900.0,0.011104536524331632,1.193540845018432,0.02500059604702507,17.687062399077533,23.50205165730591,1.6944951165652924,5.466096660926297,7.263810917742013,7.697536054788962,23.820472342889754,0.3499984741210902,-4.924790579850523,-4.316000747680665,-13.143604205948456,4.511602710587125,-8.729802476814559,0.09780098145322924,5.227227384597221,32.525910907660545,8.943674085794058,4.413801729133895,11,1.225001335144043,5.530000686645508,8.842500686645508,7.795000076293945,0.4500007629394531,1,0.06011566250820555,-1.1333299424934753,17.110000610351562,-1.0854721754893906,17.6299991607666,1.5300011920940269,17.040000915527347,0.06011566250820555
1707,2007-11-14,17.459999084472653,17.700000762939453,17.299999237060547,17.450000762939453,834800.0,0.009248546501051225,-1.5806435734941242,-0.999809269501483,40.146868280793626,24.803227670927164,1.1472099547473178,4.706245018325195,7.0391178457344985,7.516180124943748,25.1701081083111,0.40000152587890625,-4.761142741436579,-3.6220008850097685,-12.071951657832773,4.827949887813235,-7.846976271421269,0.6029745014017323,4.57384945628062,43.478221536011766,16.559789891201028,4.224975386411502,11,0.8450012207031286,5.370000839233402,8.765000820159916,7.6350002288818395,0.16000175476074574,2,0.030927889108973483,1.193540845018432,17.299999237060547,-1.1333299424934753,17.110000610351562,-1.0854721754893906,17.6299991607666,0.030927889108973483
1708,2007-11-15,16.170000076293945,17.40999984741211,16.059999465942386,17.40999984741211,1400200.0,-0.07388310858079694,1.1774203720253373,-124.02079359027681,35.49782450647321,25.499273651821568,2.07542221528783,5.3307501056585735,8.231658546849303,8.775987262683671,26.84969955204154,1.3999996185302663,-4.578306578824751,-4.315999889373778,-12.356283722976098,3.7242839442285423,-8.336141806174936,-0.2958579725726196,5.40994063002719,6.250033866270847,-22.13845996334932,4.02014191680116,11,1.734999656677246,6.509999275207523,10.217499732971191,8.924999237060547,1.7800006866455078,3,0.09894869350157953,-1.5806435734941242,17.459999084472653,1.193540845018432,17.299999237060547,-1.1333299424934753,17.110000610351562,0.09894869350157953
1709,2007-11-16,15.869999885559082,16.379999160766598,15.720000267028807,16.209999084472653,1351700.0,-0.01855288740379657,-1.0625015832522289,0.2741929529607719,24.02911208353541,25.174060682068937,2.016886067998499,5.00693577508968,8.450626819108109,9.04023182091894,29.333023633507928,0.6599988937377912,-4.597383702018689,-4.057000112533569,-11.721560121506531,3.607559896439394,-7.88928011702005,-0.2247201080470873,5.157946696724178,7.575736412191506,-21.01673100277033,3.832280004486481,11,1.7150006294250488,6.639999866485596,10.517499923706055,9.22499942779541,2.2799997329711914,4,0.09262761673781972,1.1774203720253373,16.170000076293945,-1.5806435734941242,17.459999084472653,1.193540845018432,17.299999237060547,0.09262761673781972
1710,2007-11-19,15.529999732971193,15.779999732971193,15.369999885559082,15.670000076293945,1249400.0,-0.021424080342764995,1.27777910232669,0.4117666858336947,23.74099197506628,25.169913808646477,2.010186760251239,4.635560635289684,8.698815456662663,9.333673658676796,32.23590927441909,0.5,-4.493350783683034,-3.7945002555847136,-10.791433551689368,3.2024330405199404,-7.292966903637039,-0.2960336075323866,4.860993291481533,6.86694365505989,-22.1820774349953,3.4984666480523265,11,1.7800002098083478,6.804999828338621,11.077499866485594,9.564999580383299,1.6099996566772443,0,0.11010946990015258,-1.0625015832522289,15.869999885559082,1.1774203720253373,16.170000076293945,-1.5806435734941242,17.459999084472653,0.11010946990015258
1711,2007-11-20,15.899999618530273,16.049999237060547,15.43000030517578,15.470000267028807,1220700.0,0.023824848159755385,-1.4313718157049713,-3.071416407245234,19.696940870705205,24.80469893008485,1.230284424068941,3.4517486893007323,8.23167343883047,8.922786107544958,34.37922401090014,0.6199989318847674,-4.397065764673695,-2.7955003738403335,-8.462344286432547,2.8713435387518818,-5.62892233013644,0.03792158245577326,3.7880543664773434,22.746761089938822,-2.6715073531019264,2.8334219562961076,11,1.2300000190734863,6.434999942779541,10.707499980926514,9.194999694824219,1.25,1,0.0742138574519573,1.27777910232669,15.529999732971193,-1.0625015832522289,15.869999885559082,1.1774203720253373,16.170000076293945,0.0742138574519573
1712,2007-11-21,14.6899995803833,15.859999656677244,14.65999984741211,15.779999732971193,1382400.0,-0.07610063315578997,-1.0869568822966444,-2.534887898741807,18.795152343828477,24.428716347449456,2.022798379706739,3.7506356520060002,9.31396108912287,10.082211898194117,36.605359959526766,1.239999771118164,-4.260866791085508,-3.305000352859498,-6.819700636296211,0.20969993057721403,-5.062350494577853,-1.5476502111411428,4.393526830701521,1.0908993807705964,-18.895873249842584,1.7573501417183561,11,1.5500001907348633,7.289999961853027,12.12000036239624,10.404999732971191,1.990000724792477,2,0.20830500388188944,-1.4313718157049713,15.899999618530273,1.27777910232669,15.529999732971193,-1.0625015832522289,15.869999885559082,0.20830500388188944
1713,2007-11-23,14.800000190734865,14.979999542236328,14.619999885559082,14.75,527900.0,0.0074881288967807436,-1.322575286332635,-0.045871728197609846,20.745321276512257,24.24067761686409,1.7451609583696435,3.482905620240528,9.079728830708712,9.920964873069236,36.3945578338314,0.3599996566772461,-4.109373131040602,-2.9814997673034664,-6.732094526323133,0.7690949917161998,-4.856797146813298,-1.1062023877936333,3.5757619701623238,10.227294278547912,-8.09174614501428,1.875297379509833,11,1.3600001335144025,6.989999294281004,12.33999967575073,10.624999046325682,1.6699991226196271,4,0.19054058190241907,-1.0869568822966444,14.6899995803833,-1.4313718157049713,15.899999618530273,1.27777910232669,15.529999732971193,0.19054058190241907
1714,2007-11-26,15.260000228881836,15.539999961853027,14.699999809265135,14.75,1115800.0,0.031081083258021946,-1.7540961052605146,10.199965667855214,26.328785164259557,25.18533987780573,1.0209903500730704,2.8882434160226964,8.518913308984352,9.409477967988416,35.784374679555604,0.8400001525878924,-3.8753050227697443,-2.341999721527099,-6.21878427209737,1.534784829043172,-4.280391996812234,-0.40360744624196343,2.4397247224544927,44.7552890601502,24.61097237298818,1.938392275285136,11,0.9000000953674316,6.529999256134033,11.87999963760376,10.164999008178711,1.289999008178711,0,0.17627788294304136,-1.322575286332635,14.800000190734865,-1.0869568822966444,14.6899995803833,-1.4313718157049713,15.899999618530273,0.17627788294304136
1715,2007-11-27,15.640000343322756,15.729999542236328,15.100000381469727,15.149999618530273,943800.0,0.024901710926695353,-1.1355932751321811,0.9607853036983882,27.49390349946495,26.27498888895989,0.45878861355121536,2.269394450637199,8.050106100352467,8.97887961864488,36.16145743290189,0.6299991607666016,-3.4668498575269275,-1.7364996433258053,-5.512603542463895,2.039604255812284,-3.624551592894848,0.15155230624323934,1.5053740961736697,71.32873568737621,49.493518415762225,1.8880519495690444,11,0.5199999809265119,6.1499991416931135,11.49999952316284,9.784998893737791,0.8599996566772443,1,0.16048588363868688,-1.7540961052605146,15.260000228881836,-1.322575286332635,14.800000190734865,-1.0869568822966444,14.6899995803833,0.16048588363868688
1716,2007-11-28,16.329999923706055,16.370000839233402,15.75,15.829999923706055,842600.0,0.0441176192606596,1.1379271789744934,1.0204066539120988,35.62801234064811,25.772893784499274,-0.4283174054978254,1.367553760279474,7.261044924145672,8.23890634234083,36.350687718314155,0.7300004959106463,-3.0814316163895263,-0.8675000667572021,-4.473512122250401,2.7385119887359988,-2.6705060945038035,0.9355059609893974,0.3608070960816505,97.71423464408056,70.21788018680604,1.8030060277466002,11,-0.315000057220459,5.4599995613098145,10.809999942779541,9.094999313354492,-0.1900005340576172,2,0.04960192711124978,-1.1355932751321811,15.640000343322756,-1.7540961052605146,15.260000228881836,-1.322575286332635,14.800000190734865,0.04960192711124978
1717,2007-11-29,16.190000534057614,16.59000015258789,16.0,16.319999694824222,432600.0,-0.00857314086359584,-1.3137250502081252,-0.25999832153321734,43.70369554055854,26.684657232730977,-0.5446926617201733,1.2146256805693412,7.293477801452504,8.331921741080574,37.003157831809276,0.5900001525878906,-2.5624039397957112,-0.7819994449615528,-4.0100450448467555,2.446046154923648,-2.3960222449041524,0.8320233549810485,-1.5700006484985316,79.69545358825945,48.82823381147703,1.6140227999426007,11,-0.5850005149841273,5.5999989509582555,10.949999332427982,9.234998703002933,-0.850000381469723,3,0.059295803138065706,1.1379271789744934,16.329999923706055,-1.1355932751321811,15.640000343322756,-1.7540961052605146,15.260000228881836,0.059295803138065706
1718,2007-11-30,16.889999389648438,17.190000534057614,16.280000686645508,16.34000015258789,1023700.0,0.04323649366893423,-1.7164248787264464,-4.230790674471943,44.60641164339894,28.97102385049359,-1.264829408840333,0.2950531795872493,6.484736372408207,7.568094401693678,37.4890712732514,1.0,-2.024540567851197,0.06699948310852122,-2.858770484999191,2.9927694512162333,-1.3958855009453366,1.5298844671623772,-2.230599498748779,87.95176477572396,55.526309207930986,1.4628849840538563,11,-0.9849991798400897,1.7950005531311035,10.447500228881836,8.53499984741211,-0.959999084472658,4,-0.012433338783976788,-1.3137250502081252,16.190000534057614,1.1379271789744934,16.329999923706055,-1.1355932751321811,15.640000343322756,-0.012433338783976788
1719,2007-12-03,16.34000015258789,16.920000076293945,16.290000915527347,16.819999694824222,494300.0,-0.032563603134149965,-1.1724183290253558,-0.8727276510448881,44.41218467132957,31.26782303896729,-0.716496729050009,0.6275626513121679,6.882543008201431,8.050738287135477,37.8701633372199,0.629999160766598,-2.117126488385159,-0.3244997501373277,-2.9671256396129237,2.3181261393382684,-1.6458126948751257,0.9968131946004704,-1.579376235961913,59.3301282577787,24.80449644269318,1.3213129447377978,12,-0.4349999427795428,1.4800000190734863,7.699999809265137,7.699999809265137,-1.0799999237060547,0,0.007955884917541622,-1.7164248787264464,16.889999389648438,-1.3137250502081252,16.190000534057614,1.1379271789744934,16.329999923706055,0.007955884917541622
1720,2007-12-04,16.520000457763672,16.829999923706055,16.239999771118164,16.299999237060547,714900.0,0.011015930446443223,-2.4705875753121878,-0.45833631356841087,44.33140195725098,34.00498538191682,-0.8284137308100963,0.25840073463277946,6.5483366795141045,7.802468147822033,38.05141042395031,0.5900001525878906,-2.0486584641929007,-0.015999460220335493,-2.3992336080756473,2.3672346876349764,-1.2076165341479914,1.1756176137073204,-1.662201476440428,53.47223417993987,17.92143567416428,1.1916170739276555,12,-0.615000247955324,1.299999713897705,7.129999160766602,7.129999160766602,-1.75,1,0.0018159066867808882,-1.1724183290253558,16.34000015258789,-1.7164248787264464,16.889999389648438,-1.3137250502081252,16.190000534057614,0.0018159066867808882
1721,2007-12-05,16.84000015258789,17.0,16.709999084472653,16.709999084472653,401300.0,0.019370441038567554,-3.4615158895505607,0.5909106672215448,45.5965966817539,36.98292364168631,-1.1186946642936704,-0.2724652590953447,6.084986116350841,7.412651896133735,38.18461634570865,0.4799995422363281,-1.8453859743638628,0.42900023460388326,-1.5655487894072486,2.423549258615015,-0.5682742774016809,1.4262747466094492,-1.888913109155272,70.5882164374913,34.55140082041768,0.9972745120055658,12,-0.9349999427795428,0.9800000190734863,6.809999465942383,6.809999465942383,-2.1400003433227557,2,-0.020190032631065113,-2.4705875753121878,16.520000457763672,-1.1724183290253558,16.34000015258789,-1.7164248787264464,16.889999389648438,-0.020190032631065113
1722,2007-12-06,17.549999237060547,17.639999389648438,16.809999465942386,16.809999465942386,960400.0,0.042161465441765245,-1.2432437308781916,5.692259162533929,60.68111272287718,41.420233802393525,-1.542555139859612,-1.1318552851819739,5.214041936098653,6.631785260755969,38.011280765096075,0.8299999237060511,-1.5801587337559067,1.1969993114471436,-0.570616679992316,2.9646153028866014,0.31319131572741554,2.0808073071668733,-2.5093556540029276,93.57141592064337,51.54572281979969,0.8838079957197291,12,-1.3799996376037598,0.2700009346008301,6.015000343322754,6.100000381469727,-3.589999198913574,3,-0.08034187514006241,-3.4615158895505607,16.84000015258789,-2.4705875753121878,16.520000457763672,-1.1724183290253558,16.34000015258789,-0.08034187514006241
1723,2007-12-07,18.6200008392334,19.8799991607666,18.290000915527344,18.420000076293945,1943800.0,0.06096875491101539,-5.913049607748826,0.270271384864412,69.01799094418128,46.16347888905149,-2.2503538526914895,-2.1896843298929696,3.9954342154319065,5.500729790886165,36.86845898993076,2.3299999237060547,-1.2732113552379065,2.1880009174346924,0.16790619912749705,4.208095635741888,1.1779535582810965,3.19804827658829,-3.42339590778033,65.38465569207423,18.216351699748117,1.0100473591535972,12,-1.1300010681152344,-0.9650006294250488,4.944998741149902,5.029998779296875,-4.400000572204592,4,-0.17615470133247046,-1.2432437308781916,17.549999237060547,-3.4615158895505607,16.84000015258789,-2.4705875753121878,16.520000457763672,-0.17615470133247046
1724,2007-12-10,18.82999992370605,19.11000061035156,18.59000015258789,18.59000015258789,642000.0,0.011278145811367102,-3.3333412806268528,1.1999942779759116,73.23944607889948,51.2463169534331,-2.124061010195618,-2.4297472655841474,3.653936115940912,5.229799116799306,35.66387770597454,0.5200004577636683,-0.8203547127221427,2.337999963760371,0.10773354455782069,4.5682663829629195,1.2228667541590958,3.453133173361646,-3.2587234539078995,71.1538622768296,18.107475541409144,1.1151332096012745,12,-1.0150003433227504,-1.3949999809265101,4.73499965667725,4.819999694824222,-5.329999923706051,0,-0.15400953957940877,-5.913049607748826,18.6200008392334,-1.2432437308781916,17.549999237060547,-3.4615158895505607,16.84000015258789,-0.15400953957940877
1725,2007-12-11,18.1200008392334,19.1299991607666,17.959999084472656,18.88999938964844,503300.0,-0.03770574016725292,-1.1467850737127607,-3.2083303530983147,64.91936962099889,54.50091220680542,-1.1457684440269418,-1.7288403752838022,4.165703120430344,5.873959736944272,34.22694766903725,1.1700000762939453,-0.38825961224893035,1.5775008678436286,-0.7550773968285256,3.910079132515783,0.41121173550754975,2.7437900001797058,-2.204026554157771,44.47954955285618,-11.887324005791918,1.1662891323360776,12,-0.18000125885009766,-0.8700013160705566,5.444998741149902,5.529998779296875,-4.720001220703125,1,-0.15783667096521836,-3.3333412806268528,18.82999992370605,-5.913049607748826,18.6200008392334,-1.2432437308781916,17.549999237060547,-0.15783667096521836
1726,2007-12-12,18.34000015258789,18.920000076293945,17.93000030517578,18.700000762939453,895500.0,0.012141241896531874,1.4750017881410487,0.467534140366259,78.29459564997084,58.34434555229567,-1.1741384088221736,-1.9678217665680933,3.7562571471833976,5.5890521897270204,32.7044532767664,0.9899997711181641,-0.00873958399250796,1.7455001354217536,-0.7017323781094476,4.192732648952957,0.5218838786561513,2.969116392187356,-2.106903877456986,49.837160870894174,-12.96318205477941,1.2236162567656015,12,-0.2800006866455078,-1.0900006294250488,5.22499942779541,5.309999465942383,-5.3600006103515625,2,-0.1946564702901853,-1.1467850737127607,18.1200008392334,-3.3333412806268528,18.82999992370605,-5.913049607748826,18.6200008392334,-0.1946564702901853
1727,2007-12-13,18.0,18.36000061035156,17.889999389648438,18.18000030517578,683700.0,-0.018538721360910948,-1.3499971389879468,0.5,73.95211038416396,61.60497874571401,-0.6150705532081346,-1.6709629591716109,3.8870257708041045,5.864062804300687,31.289650867267476,0.47000122070312145,0.3539183197345821,1.3784999370574944,-1.1203107126379592,3.877310586752948,0.12909461220976937,2.6279052619052212,-1.4751514940182382,5.527669497657986,-61.28222514279421,1.2494053248477264,12,0.05999946594238281,-0.7500004768371582,4.012499809265137,5.649999618530273,-4.520000457763672,3,-0.18333334392971468,1.4750017881410487,18.34000015258789,-1.1467850737127607,18.1200008392334,-3.3333412806268528,18.82999992370605,-0.18333334392971468
1728,2007-12-14,17.770000457763672,18.520000457763672,17.6299991607666,17.90999984741211,433700.0,-0.012777752346462723,-3.238081397989119,0.7777730682829653,69.45738107524275,64.3877783461488,-0.2761563010961403,-1.386010893534312,3.8804974051850465,5.997536354551809,29.38596852359719,0.8900012969970703,0.5994826720210398,1.068500375747682,-1.471556006027079,3.6085567575224413,-0.20152781513969842,2.3385285666350626,-0.9767398993991243,9.333419799804688,-57.776698154903784,1.2700281908873796,12,0.28999900817871094,-0.5200009346008301,3.809999465942383,5.879999160766602,-4.65000057220459,4,-0.2144063208480177,-1.3499971389879468,18.0,1.4750017881410487,18.34000015258789,-1.1467850737127607,18.1200008392334,-0.2144063208480177
1729,2007-12-17,17.34000015258789,17.90999984741211,17.329999923706055,17.65999984741211,433500.0,-0.024198103213211475,-2.4117627259365637,2.285722070844687,63.076931202911375,66.47061492899996,0.3471141869897316,-0.885642566559909,4.040885187258606,6.328647981547618,27.351600725619996,0.5799999237060547,0.7665401237225886,0.565000057220459,-1.9587692721123204,3.0887693865532384,-0.6968846074459307,1.8268847218868487,-0.299800506031179,0.5555685066937369,-63.29366646294452,1.2618846646663895,12,0.9549989700317383,-0.09000062942504883,3.4200000762939453,5.489999771118164,-3.4700002670288086,0,-0.17993078766458037,-3.238081397989119,17.770000457763672,-1.3499971389879468,18.0,1.4750017881410487,18.34000015258789,-0.17993078766458037
1730,2007-12-18,17.239999771118164,17.569999694824222,16.989999771118164,17.510000228881836,896700.0,-0.005767034636086854,1.9743632379983207,0.8437522351763107,57.69881944399621,67.81530634702688,0.6257961526216818,-0.6861436702841139,3.863585046514668,6.336796525033968,25.186011819073805,0.5799999237060582,0.883405087526068,0.3794996738433838,-2.0817665394807676,2.840765887167535,-0.8511334328186919,1.6101327805054595,2.6399993896484375,12.9533658274334,-44.68667359443666,1.2306331066620753,12,1.1049995422363281,0.009999752044677734,3.520000457763672,5.590000152587891,-4.25,1,-0.21693734459229597,-2.4117627259365637,17.34000015258789,-3.238081397989119,17.770000457763672,-1.3499971389879468,18.0,-0.21693734459229597
1731,2007-12-19,17.079999923706055,17.290000915527347,16.959999084472653,17.239999771118164,654400.0,-0.009280733731803936,1.5384547668652102,0.5925910227609884,57.504215146479986,67.46231772742719,0.9201877129974889,-0.4566196038389343,3.759662459863506,6.404199340692692,23.15777887637905,0.3300018310546946,1.0506583122806958,0.16049981117248535,-2.260056801160456,2.5810564235054265,-1.0497784949939835,1.370778117338956,2.7421992492675784,7.692354717627276,-45.209782113917015,1.2102783061664701,12,1.3399991989135742,0.1699995994567871,3.6800003051757812,5.75,-3.0799999237060547,2,-0.21545669330291706,1.9743632379983207,17.239999771118164,-2.4117627259365637,17.34000015258789,-3.238081397989119,17.770000457763672,-0.21545669330291706
1732,2007-12-20,17.75,17.81999969482422,17.25,17.25,432200.0,0.039227170918427534,-1.279998779296875,-3.125002980235081,57.28814359301949,66.15900135507587,0.31462770420330344,-0.9334777773285481,2.8161559036942165,5.659088289949743,20.578874478574434,0.7399997711181641,1.2362178430834128,0.6774998664855971,-1.5268773722678155,2.8818771052390098,-0.4246887528911074,1.7796884858623034,1.957711169433594,50.641039748621566,2.0827036618816237,1.102188619376706,12,0.2949991226196289,-0.5000004768371582,2.9275002479553223,5.079999923706055,-5.8199996948242205,3,-0.26873242015569987,1.5384547668652102,17.079999923706055,1.9743632379983207,17.239999771118164,-2.4117627259365637,17.34000015258789,-0.26873242015569987
1733,2007-12-21,17.6200008392334,18.190000534057614,17.389999389648438,17.989999771118164,898800.0,-0.007323896381216999,1.0779238150913397,-0.7399978637695312,61.67884342227221,64.87448994878396,0.32168842125965824,-0.6127973419462585,2.703217180509821,5.714853062259241,17.840135814881812,0.8000011444091761,1.3993218213868843,0.4065006732940688,-1.530369082995577,2.3433704295837146,-0.5619342048507541,1.3749355514388917,1.977801846801757,53.65861601085511,6.195865968793861,0.968434878144823,12,0.42499828338623047,-0.37000131607055664,2.9474992752075195,5.209999084472656,-5.840001106262205,4,-0.23496033483601075,-1.279998779296875,17.75,1.5384547668652102,17.079999923706055,1.9743632379983207,17.239999771118164,-0.23496033483601075
1734,2007-12-24,17.950000762939453,18.030000686645508,17.5,17.6200008392334,116800.0,0.018728712144625126,1.1632691192327005,-0.8918942604105451,62.69983128595339,64.62787457822336,-0.16345582480879273,-0.7704368990067323,2.1104071561221573,5.302044101368963,15.489605515059129,0.5300006866455078,1.4015508399819616,0.6020005702972426,-1.126029773769698,2.3300309143641833,-0.2620146017362295,1.4660157423307147,1.5422897790332009,80.48784648187663,32.38962170154946,0.8640151720334704,12,-0.010001182556152344,-0.7000012397766113,2.342498779296875,4.729998588562015,-5.890000343322754,0,-0.2690808173865181,1.0779238150913397,17.6200008392334,-1.279998779296875,17.75,1.5384547668652102,17.079999923706055,-0.2690808173865181
1735,2007-12-26,18.149999618530273,18.18000030517578,17.549999237060547,17.809999465942386,293400.0,0.011141997052376063,2.149993324305251,1.0303037308903744,61.88748020388913,62.80486175088094,-0.4009120324611608,-0.8145118045891344,1.6719058742990072,5.034248276524387,13.241412242139344,0.6300010681152344,1.2398906827201301,0.676499462127687,-0.8858777352932208,2.2388766595485947,-0.1046891365827669,1.4576880608381408,1.2409992651423813,96.74789687924044,49.367319914190446,0.7811885987104542,12,-0.4099998474121094,-0.9000000953674316,1.8975005149841309,4.360000133514404,-5.4499998092651385,2,-0.23581266242019738,1.1632691192327005,17.950000762939453,1.0779238150913397,17.6200008392334,-1.279998779296875,17.75,-0.23581266242019738
1736,2007-12-27,17.139999389648438,18.13999938964844,17.139999389648438,18.06999969482422,343100.0,-0.055647396700255314,-1.1505369287185159,-2.7352937876561225,46.47160051895663,59.7514717658579,0.47043884580293494,0.2732949396341269,2.414177213125651,5.949771534826493,11.403175883437275,1.010000228881836,0.9896072304770378,-0.3740007400512688,-1.8512443988796434,1.1032429187771058,-1.112622569465458,0.36462108936292026,2.153759502056218,0.0,-39.82186502865029,0.7386218294141881,12,0.6000003814697266,0.1100001335144043,2.6825003623962402,5.195000171661377,-4.429999351501465,3,-0.24212367364707332,2.149993324305251,18.149999618530273,1.1632691192327005,17.950000762939453,1.0779238150913397,17.6200008392334,-0.24212367364707332
1737,2007-12-28,17.149999618530273,17.850000381469727,17.049999237060547,17.239999771118164,402700.0,0.0005834439462042429,-4.517231853937019,0.0967743258652797,34.52629051312134,55.87023948117775,0.36563687556829194,0.35721777527499654,2.0994511600623795,5.842157915812397,9.697429800995014,0.8000011444091797,0.8453920338581753,-0.4120004653930671,-1.7652906829636272,0.941289752177493,-1.0886455741783472,0.26464464339221294,2.050408880885101,8.77195330682013,-26.667324219470913,0.67664510878528,12,0.42500019073485973,0.09999990463256836,2.5824999809265137,5.184999942779541,-3.7599992752075178,4,-0.18367345123009526,-1.1505369287185159,17.139999389648438,2.149993324305251,18.149999618530273,1.1632691192327005,17.950000762939453,-0.18367345123009526
1738,2007-12-31,16.680000305175778,17.239999771118164,16.530000686645508,17.239999771118164,484600.0,-0.02740520838534999,1.5357134342185483,6.222205738990418,28.542902621216655,52.03312519432277,0.742881618007182,0.8544878611722382,2.2545923012340126,6.206828038359479,8.6117527437004,0.7099990844726562,0.5708611798650303,-0.87149982452393,-2.249771599530103,0.5067719504822428,-1.5606357120270147,-0.1823639370208454,2.4307918176418895,9.090888073288228,-20.928929546295564,0.6891358875030862,12,0.6800003051757848,0.5699992179870641,2.4299993515014684,5.29999923706055,-3.5200004577636683,0,-0.28477217704403046,-4.517231853937019,17.149999618530273,-1.1505369287185159,17.139999389648438,2.149993324305251,18.149999618530273,-0.28477217704403046
1739,2008-01-02,16.469999313354492,17.219999313354492,16.34000015258789,16.680000305175778,704500.0,-0.012589987288916471,-2.7446827506442384,0.3750021287393348,31.707293348637236,49.145177850394,0.9124485361574024,1.1328070292222279,2.1743306650150025,6.314957554387984,7.528954188446406,0.8799991607666016,0.32762326307745937,-1.088000774383545,-2.443249750505032,0.2672482017379423,-1.7656252624442885,-0.4103762863228013,2.485945323292846,7.065171194891623,-20.25291135107309,0.6776244880607427,1,0.7950010299682617,0.820000171661377,2.505000591278076,5.490000247955322,-3.4599990844726562,2,-0.2847601564002782,1.5357134342185483,16.680000305175778,-4.517231853937019,17.149999618530273,-1.1505369287185159,17.139999389648438,-0.2847601564002782
1740,2008-01-03,16.549999237060547,17.020000457763672,16.489999771118164,16.540000915527347,609400.0,0.004857311902932926,-8.636322652240255,-0.047610830056023346,29.51943531991526,46.03575786966459,0.8093956052150197,1.1121924573457562,1.7819270124501898,6.1397023603072896,6.357842631643955,0.5500011444091797,0.13213579330286152,-1.0095007896423347,-2.3599706085824543,0.34096902929778494,-1.6847356991123945,-0.3342658801722749,2.196669840862036,11.66662074899491,-12.27407318735757,0.6752349094700594,1,0.715001106262207,0.9400005340576172,2.4250006675720215,5.410000324249268,-3.4599990844726562,3,-0.2712990347086758,-2.7446827506442384,16.469999313354492,1.5357134342185483,16.680000305175778,-4.517231853937019,17.149999618530273,-0.2712990347086758
1741,2008-01-04,16.5,16.829999923706055,16.239999771118164,16.329999923706055,737800.0,-0.0030211020764631114,-2.3714257687969003,17.00286150324908,31.617638121559878,43.183479483946854,0.8587796014722429,1.1967728766556291,1.4834863203193756,6.100214057060793,5.37393993696494,0.5900001525878906,0.007995230703286893,-1.0425000190734863,-2.4388849538561317,0.35388491570915903,-1.740692486464809,-0.34430755168216365,2.0541355638958088,16.149076417123958,-9.702663893427676,0.6981924673913228,1,0.7150001525878906,1.3149995803833008,2.4749999046325684,5.4599995613098145,-3.25,4,-0.2303030418627191,-8.636322652240255,16.549999237060547,-2.7446827506442384,16.469999313354492,1.5357134342185483,16.680000305175778,-0.2303030418627191
1742,2008-01-07,16.139999389648438,16.569999694824222,15.960000038146973,16.450000762939453,1740500.0,-0.021818218809185552,1.2181836467169125,-1.8235366715659325,30.641313270981286,39.734865022692304,1.0799531884917073,1.5238523715383359,1.4765873044147035,6.359262676603141,5.036836541343255,0.6099996566772496,-0.07487389661446642,-1.332000637054442,-2.8627059101883567,0.1987046360794711,-2.0973532736213976,-0.5666480004874863,2.182722594969608,14.062452269708093,-13.305427874350382,0.7653526365669566,1,0.9300007820129395,1.7800002098083496,2.762500286102295,5.820000171661377,-2.9499998092651367,0,-0.21251545732407717,-2.3714257687969003,16.5,-8.636322652240255,16.549999237060547,-2.7446827506442384,16.469999313354492,-0.21251545732407717
1743,2008-01-08,15.34000015258789,16.450000762939453,15.329999923706055,16.190000534057614,1075600.0,-0.04956624952375366,-1.5747120892901487,2.741924567772092,28.16592940808033,35.897764814039746,1.701448043880724,2.177146292231402,2.203277393317034,7.059179610308657,5.381335755702603,1.1200008392333984,-0.17032090252836696,-1.9679998397827134,-3.673663833357047,-0.26233584620837824,-2.82083183656988,-1.1151678429955467,2.6991951984536264,0.5291128101208593,-28.981560087282215,0.8528319967871676,1,1.4149999618530273,2.2649993896484375,3.357499599456787,6.619999408721924,-2.4300003051757812,1,-0.12711863036951576,1.2181836467169125,16.139999389648438,-2.3714257687969003,16.5,-8.636322652240255,16.549999237060547,-0.12711863036951576
1744,2008-01-09,15.93000030517578,15.970000267028807,15.289999961853027,15.43000030517578,1584200.0,0.03846154802601842,1.3448289469789834,-0.5882350301248777,37.080867479089676,33.14147451128425,0.8881791630221532,1.4321741199910836,1.5524047905699643,6.39019348638322,5.756375635719226,0.6800003051757795,-0.30997873016212196,-1.232999706268311,-2.8861323202811224,0.4201329077445006,-2.0595660132747167,-0.40643339926190514,1.7299076860387732,36.994228893897876,5.166547035344351,0.8265663070064062,1,0.784999370574953,1.654999256134035,1.3649997711181658,6.029999256134035,-2.9099998474121076,2,-0.17388577556170393,-1.5747120892901487,15.34000015258789,1.2181836467169125,16.139999389648438,-2.3714257687969003,16.5,-0.17388577556170393
1745,2008-01-10,15.260000228881836,15.720000267028807,14.850000381469727,15.720000267028807,1815200.0,-0.04205901214429075,2.7826078843981183,-0.9200000762939418,33.69175320950829,31.721491476901097,1.2349943465939894,1.9783554490799808,2.110582626391569,6.963576310462312,6.760165171857925,1.079999923706053,-0.4964800326392762,-1.7599997520446777,-3.5534147685142443,0.03341526442488707,-2.656707260279461,-0.8632922438098944,2.020722477634873,20.707067787956728,-13.588075051637222,0.8967075082347825,1,1.0900001525878906,2.104999542236328,1.6024999618530273,6.6999993324279785,-2.060000419616701,3,-0.14744429660895664,1.3448289469789834,15.93000030517578,-1.5747120892901487,15.34000015258789,1.2181836467169125,16.139999389648438,-0.14744429660895664
1746,2008-01-11,14.770000457763672,15.359999656677244,14.710000038146973,15.109999656677244,918300.0,-0.032110076262696685,-1.8260850635955514,0.7391286319957696,22.40739995069147,30.37494808107556,1.5125123353332661,2.305384800808376,2.488497878209877,7.357280059041258,7.880844339775073,0.6499996185302717,-0.7484088902141437,-2.07149953842163,-4.0160170816786405,-0.1269819951646216,-3.0437583100501335,-1.099240766793125,2.0731922302445795,3.2258296070809758,-27.803638249768696,0.9722587716285045,1,1.2049994468688965,2.5249991416931152,2.0924997329711914,7.189999103546143,-1.7700004577636719,4,-0.11374409296600319,2.7826078843981183,15.260000228881836,1.3448289469789834,15.93000030517578,-1.5747120892901487,15.34000015258789,-0.11374409296600319
1747,2008-01-14,14.699999809265135,15.050000190734865,14.5,14.899999618530273,1139300.0,-0.004739380252472669,1.1999965667790007,0.5882361190973815,22.659162284496787,29.721199154773352,1.3392715512717093,2.2298048275784073,2.4178216665915375,7.320339073363778,9.15377781092396,0.5500001907348651,-1.0348518145590404,-1.9765001773834232,-4.062032091861726,0.10903173709488101,-3.0192661346225744,-0.933734220144272,1.7165543487708614,10.256396462309736,-17.170766431002193,1.042765957239152,1,1.1599998474121112,2.489999771118166,2.1625003814697283,7.2599997520446795,-1.8899993896484357,0,-0.09863944408701475,-1.8260850635955514,14.770000457763672,2.7826078843981183,15.260000228881836,1.3448289469789834,15.93000030517578,-0.09863944408701475
1748,2008-01-15,13.960000038146973,14.579999923706055,13.899999618530273,14.489999771118164,952900.0,-0.05034012113739994,-1.0923067894215603,2.6500011920940088,15.304335769045565,27.8986483125965,1.8471069306898311,2.814009474852053,3.0324027355404013,7.945773064069726,10.5921156504311,0.8000001907348615,-1.1795720942401395,-2.5259999275207505,-4.870879209340789,-0.1811206457007124,-3.698439568430768,-1.3535602866107315,2.073243288281823,2.8985700878992615,-17.080780663860793,1.1724396409100188,1,1.5,2.929999351501465,3.0349998474121094,7.999999523162842,-1.1400003433227521,1,-0.055157625763579854,1.1999965667790007,14.699999809265135,-1.8260850635955514,14.770000457763672,2.7826078843981183,15.260000228881836,-0.055157625763579854
1749,2008-01-16,14.220000267028807,14.59000015258789,13.93000030517578,13.949999809265135,2499700.0,0.01862465817846415,-3.258070867352915,-0.5094350826368208,16.17900974471236,26.416378804240622,1.3794433681301577,2.4330243953518202,2.659024839189053,7.579060397928261,11.861136224172608,0.6599998474121112,-1.270097651985365,-2.1099997043609644,-4.624647231012288,0.4046478222903591,-3.367323467686626,-0.8526759410353026,1.3865943178202844,17.582446949264988,7.011675409164811,1.2573237633256613,1,1.1449995040893572,2.2949991226196307,3.35249972343445,7.739999294281008,-1.2700004577636719,2,-0.09212379711793173,-1.0923067894215603,13.960000038146973,1.1999965667790007,14.699999809265135,-1.8260850635955514,14.770000457763672,-0.09212379711793173
1750,2008-01-17,13.5,14.3100004196167,13.420000076293945,14.300000190734865,1507800.0,-0.05063292921999696,1.1707308279631046,-2.962958645926058,17.02899377001934,24.79541832073612,1.8118371643003393,3.0129420798879067,3.268483300164249,8.224920251402047,13.05847791006038,0.8900003433227539,-1.3156332969058528,-2.6429999828338637,-5.415717371541838,0.12971740587410885,-4.029358677187851,-1.2566412884798766,1.7652755915853273,4.1237082994754335,-7.462637692312994,1.3863586943539865,1,1.4949998855590838,2.7749996185302734,4.124999761581421,8.459999561309814,-0.4799995422363281,3,-0.03555552164713538,-3.258070867352915,14.220000267028807,-1.0923067894215603,13.960000038146973,1.1999965667790007,14.699999809265135,-0.03555552164713538
1751,2008-01-18,13.399999618530273,13.699999809265135,13.25,13.550000190734865,929200.0,-0.007407435664424145,1.000000000000008,0.18750067055209566,16.57754374321715,23.232777262095656,1.5934240525654921,2.975674640530311,3.2464412495585577,8.241462459494109,14.337613407125344,0.44999980926513494,-1.3931521009520829,-2.5590003490447994,-5.5497503044864445,0.4317496063968438,-4.054375326765623,-1.0636253713239778,1.4962208699967778,8.333311257541304,-3.4599509067481566,1.4953749777208218,1,1.4500007629394531,2.685000419616699,4.194999933242798,8.559999942779541,0.010000228881835938,4,-0.014925359325276943,1.1707308279631046,13.5,-3.258070867352915,14.220000267028807,-1.0923067894215603,13.960000038146973,-0.014925359325276943
1752,2008-01-22,12.979999542236328,13.149999618530273,12.15999984741211,12.960000038146973,1505100.0,-0.031343290167944904,4.500003973646774,-0.13332951865061798,16.726620062421034,21.961742890355737,1.6964376551289106,3.183199772991035,3.557312130349196,8.593875389245262,16.416259810289873,1.239999771118164,-1.4949271055567692,-2.740500402450561,-5.886622404820983,0.40562159991986135,-4.313561403635774,-1.1674394012653497,1.5869768485853122,33.74483917049968,20.717068589065946,1.573061001185211,1,1.0850005149841309,2.3600006103515625,4.674999952316284,8.980000019073486,-0.1399993896484375,1,0.0015408673704950804,1.000000000000008,13.399999618530273,1.1707308279631046,13.5,-3.258070867352915,14.220000267028807,0.0015408673704950804
1753,2008-01-23,13.479999542236328,13.670000076293945,12.56999969482422,12.649999618530273,3099200.0,0.038520802591172965,-1.2222235066323772,41.501025225311146,24.444448067138637,20.55769628902785,1.0111873106359326,2.4845211566759158,3.005580240128502,8.031223976750802,18.33671245394118,1.1000003814697248,-1.6178318464940418,-2.0335003376007084,-5.198129033658628,1.131128358457211,-3.615814685629669,-0.4511859895717496,0.6055815399034064,54.32096827365347,38.86434597932397,1.5823143480289594,1,0.46000051498413086,1.8600006103515625,4.174999952316284,8.480000019073486,-1.1299991607666016,2,-0.04970320069524836,4.500003973646774,12.979999542236328,1.000000000000008,13.399999618530273,1.1707308279631046,13.5,-0.04970320069524836
1754,2008-01-24,13.119999885559082,13.6899995803833,13.09000015258789,13.609999656677244,1055600.0,-0.026706206891867756,-1.1818191276122043,-0.5903612242881316,22.022844311037176,19.261150855864393,1.0400419827881606,2.5972798949333047,3.2895778627319032,8.323288049619386,20.350023266973444,0.5999994277954102,-1.7333580741184953,-2.1519999504089355,-5.270586521920659,0.9665866211027883,-3.7112932361647992,-0.5927066646530736,0.5804649496351271,44.65115268144314,27.52892866583919,1.559293285755862,1,0.6399998664855957,2.0550003051757795,4.53499960899353,8.839999675750732,-1.0799999237060547,3,-0.022865868395705258,-1.2222235066323772,13.479999542236328,4.500003973646774,12.979999542236328,1.000000000000008,13.399999618530273,-0.022865868395705258
1755,2008-01-25,13.869999885559082,14.010000228881836,13.210000038146973,13.260000228881836,1584800.0,0.05716463464496746,-1.253521542964369,-1.2448978400239825,30.74670734559517,20.187740566409246,0.08061248179596703,1.591805164323354,2.487487569123143,7.508704633474441,22.155845200473994,0.8900003433227539,-1.7617055101125754,-1.187999963760376,-4.052053649521156,1.676053722000404,-2.620026806640766,0.24402687912001397,-1.7100000381469727,92.43241543488055,72.08119346408085,1.4320268428803902,1,-0.2649998664855957,1.3050003051757795,3.9024994373321533,8.089999675750732,-1.9099998474121094,4,-0.0663302151322882,-1.1818191276122043,13.119999885559082,-1.2222235066323772,13.479999542236328,4.500003973646774,12.979999542236328,-0.0663302151322882
1756,2008-01-28,12.989999771118164,13.899999618530273,12.81999969482422,13.75,2546800.0,-0.06344629572471305,1.0377367317744615,-1.2459027157845695,28.571432278617152,20.84465945464484,0.7616635433764767,2.260872630983723,3.2979725619913047,8.306692499180468,24.345195595529567,1.079999923706053,-1.9130160555723528,-1.8605000972747803,-4.690567758422052,0.9695675638724914,-3.2755339278484144,-0.4454662667011444,-0.7929999160766599,44.86485148974207,22.73837044756378,1.4150338305736354,1,0.38500022888183594,2.1850004196166974,4.807499647140503,8.96999979019165,-1.0900001525878906,0,0.0023095217224107234,-1.253521542964369,13.869999885559082,-1.1818191276122043,13.119999885559082,-1.2222235066323772,13.479999542236328,0.0023095217224107234
1757,2008-01-29,14.0,14.850000381469727,13.039999961853027,13.140000343322756,4862800.0,0.07775213600291675,-2.4150937794368104,-1.1315781548415247,41.13756673826791,23.7150184512251,-0.40015435327883075,1.056973990366437,2.22360218876414,7.210938569005318,26.090670968579367,1.8600006103515625,-1.9743917689203467,-0.6929998874664314,-3.3281317682012066,1.9421319932683456,-2.010565827833819,0.6245660529009562,-1.7667401374816887,62.71929274195502,36.29689556317796,1.3175659403673883,1,-0.49499988555908203,1.1750001907348615,3.8349993228912354,7.9599995613098145,-2.4099998474121094,1,-0.04214286804199219,1.0377367317744615,12.989999771118164,-1.253521542964369,13.869999885559082,-1.1818191276122043,13.119999885559082,-0.04214286804199219
1758,2008-01-30,11.93000030517578,12.399999618530273,10.800000190734863,10.960000038146973,8776600.0,-0.14785712105887294,-1.480619341254991,1.1279077375176738,27.87610843529066,25.014696083511577,1.5104471828048425,2.901638141039916,4.245437875245306,9.174133777278508,27.945479092314528,3.1999998092651367,-1.9887687159439515,-2.525499582290651,-5.26090068513574,0.20990152055443723,-3.8932001337131954,-1.157799030868107,2.920000076293947,27.901236079593378,2.6997741404226083,1.3677005514225438,1,0.8949999809265154,2.565000057220459,5.717499017715456,10.029999256134035,-0.8299999237060529,2,0.0762782752836404,-2.4150937794368104,14.0,1.0377367317744615,12.989999771118164,-1.253521542964369,13.869999885559082,0.0762782752836404
1759,2008-01-31,11.779999732971193,12.029999732971193,11.390000343322756,11.600000381469727,2948700.0,-0.0125733921515081,-1.133333333333346,0.1855662906700221,29.577465261691202,26.40897069369734,1.4281169229921176,2.827212906382906,4.354209764315227,9.226230982684312,29.724171912182523,0.6399993896484375,-2.0178327361048325,-2.4410001754760717,-5.252322378189126,0.37032202723698227,-3.8466612768325987,-1.0353390741195447,3.0700006484985334,24.197518421808052,-1.507497691939495,1.4056611013565274,1,1.0450005531311017,2.710000514984129,5.867499589920042,10.179999828338621,-0.8899993896484393,3,0.048387152921841814,-1.480619341254991,11.93000030517578,-2.4150937794368104,14.0,1.0377367317744615,12.989999771118164,0.048387152921841814
1760,2008-02-01,12.0600004196167,12.399999618530273,11.56999969482422,11.59000015258789,1591900.0,0.023769158997670292,-2.254894114347171,2.6111220018755406,33.69434850004056,28.310837888899943,1.0307674272628233,2.3121296348700646,4.046344878936317,8.846406443897788,31.43769713937001,0.8299999237060529,-1.9270190688790834,-1.9364995479583733,-4.681042687180085,0.8080435912633384,-3.308771117569229,-0.5642279783475175,2.70899995803833,31.111115297335623,2.4567735349604973,1.3722715696108563,2,0.7649998664855957,2.429999828338623,5.534999132156372,9.899999141693115,-0.8400001525878924,4,-0.001658412692186917,-1.133333333333346,11.779999732971193,-1.480619341254991,11.93000030517578,-2.4150937794368104,14.0,-0.001658412692186917
1761,2008-02-04,12.699999809265135,12.800000190734865,12.050000190734865,12.050000190734865,1965300.0,0.05306794091046774,-1.3076936620235053,1.3829771260330546,38.73874009327963,30.756629003439787,0.3140573617304767,1.4470373554946434,3.3734156128445765,8.105459223835743,32.832330020070074,0.75,-1.8483956251282265,-1.1065001487731951,-3.6392688077769098,1.4262685102305195,-2.3728844782750524,0.15988418072866217,1.9896205646514904,46.913568618512116,15.273875589294814,1.2663843295018569,2,0.12500047683715998,1.7699999809265172,4.794999837875368,9.25999975204468,-1.3699998855590803,0,-0.058267699388334204,-2.254894114347171,12.0600004196167,-1.133333333333346,11.779999732971193,-1.480619341254991,11.93000030517578,-0.058267699388334204
1762,2008-02-05,12.710000038146973,12.979999542236328,12.510000228881836,12.510000228881836,1360000.0,0.000787419608820894,-3.6999976158119354,0.3076921948313773,42.33128977932799,32.74405586034971,0.2924882745430395,1.2299551196541607,3.3689306540951165,7.986359243964124,33.960749886661866,0.4699993133544922,-1.735758350757708,-0.9249999523162842,-3.2483235167762725,1.3983236121437042,-2.0866617345462792,0.23666182991371087,1.901827932106018,87.6146979629423,50.177357644877205,1.1616617822299942,2,0.11500024795532227,1.6150002479553223,4.78499960899353,9.249999523162842,-1.25,1,-0.06372937979430493,-1.3076936620235053,12.699999809265135,-2.254894114347171,12.0600004196167,-1.133333333333346,11.779999732971193,-0.06372937979430493
1763,2008-02-06,13.390000343322756,13.619999885559082,12.5600004196167,12.84000015258789,2765200.0,0.05350120402320013,1.0990103497343402,2.750003576282106,45.15752760480458,35.31457622632387,-0.44881909534989894,0.4177958885048021,2.698914803934107,7.202500820397342,34.33583800846803,1.0599994659423828,-1.5900918592838789,-0.14749965667724396,-2.3288839656366918,2.033884652282204,-1.2381918111569679,0.9431924978024799,1.1455910713398723,89.68611706504323,47.68267110345293,1.0906921544797241,2,-0.5650000572204608,0.629999637603758,4.022499322891234,8.569999217987059,-2.470000267028812,2,-0.13442868891579063,-3.6999976158119354,12.710000038146973,-1.3076936620235053,12.699999809265135,-2.254894114347171,12.0600004196167,-0.13442868891579063
1764,2008-02-07,13.15999984741211,13.449999809265135,12.9399995803833,13.260000228881836,1658100.0,-0.017177034354994736,1.1250029802350894,-0.18181881234643624,47.89603913651892,37.22005753642651,-0.2375263409989774,0.4528526126500019,2.92160354190014,7.336470364014765,34.69703337082366,0.5100002288818342,-1.4158226879155116,-0.23900012969970774,-2.110525354534479,1.6325250951350636,-1.1747627421170925,0.696762482717677,1.3008797427719632,77.5609758366863,29.49508618318341,0.9357626124173855,2,-0.33499956130981445,0.8499999046325684,4.145000219345093,8.799999713897705,-2.8199996948242188,3,-0.1565349156404039,1.0990103497343402,13.390000343322756,-3.6999976158119354,12.710000038146973,-1.3076936620235053,12.699999809265135,-0.1565349156404039
1765,2008-02-08,13.010000228881836,13.489999771118164,12.949999809265135,13.15999984741211,1165200.0,-0.011398147436891493,-2.9999929357577417,1.4999904632932155,47.601480083576114,39.33450729253306,-0.2484766190207921,0.4486474417549804,3.050147227496584,7.393381997027994,34.690997357896755,0.5399999618530291,-1.3226625805515262,-0.27649974822998047,-1.9354312709562596,1.3824317744962986,-1.105965509593121,0.55296601313316,1.3776617733132532,61.14651113065701,7.721985455099571,0.8294657613631397,2,-0.18499994277954102,0.9000000953674316,4.267499685287476,8.779999256134033,-1.4800004959106428,4,-0.1629515640478424,1.1250029802350894,13.15999984741211,1.0990103497343402,13.390000343322756,-3.6999976158119354,12.710000038146973,-0.1629515640478424
1766,2008-02-11,13.09000015258789,13.100000381469727,12.729999542236328,13.010000228881836,1178900.0,0.006149110092131815,6.399988555951858,-0.5333341810459926,50.70603721067802,40.3976706783564,-0.34955967541983846,0.2491045200890376,2.9269344500711725,7.211670986341055,34.63626609847697,0.37000083923339844,-1.1706648568141187,-0.11249980926513636,-1.6182064270765437,1.393206808546271,-0.8653531181708392,0.6403534996405664,1.2259086133779942,52.25226154053676,-3.51035470432911,0.7528533089057032,2,-0.880000114440918,0.7249999046325684,4.287499904632568,8.699999332427979,-1.9099998474121112,0,-0.14285713244926013,-2.9999929357577417,13.010000228881836,1.1250029802350894,13.15999984741211,1.0990103497343402,13.390000343322756,-0.14285713244926013
1767,2008-02-12,13.25,13.289999961853027,12.850000381469727,13.0600004196167,1253600.0,0.012223059247289392,2.2592621372940322,2.374997019764919,48.45637906924469,42.684367415462404,-0.7008354175380553,-0.026451684697647693,2.7292032949901,6.94746278599429,34.32352747718609,0.4399995803833008,-1.1199755086299579,0.12000002861022985,-1.2116866326665061,1.4516866898869658,-0.5458433020281372,0.7858433592485969,0.9955905944612642,65.09433283250412,8.771407281362627,0.6658433306383679,2,-0.744999885559082,0.4349999427795428,4.264999866485596,8.53999948501587,-1.8599996566772443,1,-0.14490566613539213,6.399988555951858,13.09000015258789,-2.9999929357577417,13.010000228881836,1.1250029802350894,13.15999984741211,-0.14490566613539213
1768,2008-02-13,13.1899995803833,13.479999542236328,13.09000015258789,13.300000190734865,928100.0,-0.00452833355597726,-1.5161294292095564,-0.5789518594180659,50.48950825094835,45.00792774760209,-0.49540532775897894,-0.028559811442036676,2.7274307511158185,6.898335247627351,33.449304100516855,0.3899993896484375,-0.9719061261359485,0.09849963188171351,-1.1754213179231687,1.3724205816865958,-0.5384608430207276,0.7354601067841546,0.9866792060034353,60.52630258069212,2.6143276825556683,0.6369604749024408,2,-0.5949997901916504,0.4350008964538574,4.305000305175781,8.599999904632568,-0.6399993896484357,2,-0.13115993914126067,2.2592621372940322,13.25,6.399988555951858,13.09000015258789,-2.9999929357577417,13.010000228881836,-0.13115993914126067
1769,2008-02-14,12.90999984741211,13.479999542236328,12.710000038146973,13.420000076293945,1702000.0,-0.021228183614775742,1.4444461264119697,4.636339991676995,42.814372326089746,46.02126372827422,-0.04275448557444861,0.15627840726564202,2.9588611065542025,7.0492264298422995,32.669625059518346,0.7699995040893555,-1.0207135892482686,-0.11600008010864293,-1.275153904693001,1.043153744475715,-0.6955769924008219,0.46357683218353607,1.1991453670615897,25.641009965900018,-26.751660983939978,0.579576912292179,2,-0.07499980926513672,0.47500038146972656,4.269999980926514,8.87999963760376,-0.8499994277954102,3,-0.15414405845380963,-1.5161294292095564,13.1899995803833,2.2592621372940322,13.25,6.399988555951858,13.09000015258789,-0.15414405845380963
1770,2008-02-15,13.020000457763672,13.050000190734865,12.729999542236328,13.0,1833900.0,0.008520574101603229,7.000023841880337,-0.039216566250416064,50.2538128404221,47.30071625573449,-0.0025237701954541336,0.008931560970829366,2.7947651043863786,6.808967155984895,31.476314140022556,0.32000064849853693,-0.743874982312601,0.018000507354736683,-1.119505397303648,1.1555064120131213,-0.5507524449744547,0.5867534596839281,1.0229618562352503,40.259820684342266,-12.544538105020045,0.568752952329192,2,0.04499959945678711,0.23999977111816406,4.129999160766602,5.664999485015869,-1.4200000762939453,4,-0.20583718978118226,1.4444461264119697,12.90999984741211,-1.5161294292095564,13.1899995803833,2.2592621372940322,13.25,-0.20583718978118226
1771,2008-02-19,13.199999809265135,13.5,13.09000015258789,13.130000114440918,1147000.0,0.013824834498690874,-4.466678534643897,3.499904634751008,42.12598373459922,47.277904472986855,-0.11637777957303541,-0.19691548382871993,2.551330514552001,6.503542899464994,29.89309869197466,0.4799995422363281,-0.46542917559189156,0.2079998493194566,-0.9182345571479633,1.3342342557868765,-0.3551173539142525,0.7711170525531656,0.7781032622685053,62.02529047834594,10.04238840486098,0.5631172032337097,2,-0.10999965667724432,-0.11999988555908025,3.6575002670288104,4.620000362396242,-1.579999923706053,1,-0.12651515912309041,7.000023841880337,13.020000457763672,1.4444461264119697,12.90999984741211,-1.5161294292095564,13.1899995803833,-0.12651515912309041
1772,2008-02-20,13.0,13.199999809265135,12.739999771118164,13.130000114440918,1027400.0,-0.015151500920837502,2.40741394839556,-1.8571525885559055,66.66665676350969,49.66780771284298,0.14425447392238055,0.0049113435332142075,2.6613742785645655,6.564344815195106,27.680781951064297,0.4600000381469709,-0.2431323383231696,0.007000017166138406,-1.1192250418300862,1.133225076162363,-0.556112512331973,0.5701125466642498,0.9145410139176651,36.70885770333484,-17.56342405161186,0.5631125294981121,2,0.10500001907348633,-0.07499980926513672,3.6349997520446777,4.820000171661377,-1.8100004196166992,2,-0.13999997652494,-4.466678534643897,13.199999809265135,7.000023841880337,13.020000457763672,1.4444461264119697,12.90999984741211,-0.13999997652494
1773,2008-02-21,12.8100004196167,13.399999618530273,12.779999732971193,12.880000114440918,679800.0,-0.014615352337177034,-8.538381407905394,0.5384587169423761,65.84616440993088,51.66226607655542,0.2719247571417611,0.14982419817523152,2.7228606759604226,6.614225220207977,26.086969487392054,0.6199998855590803,-0.1059733114879613,-0.14949960708618093,-1.2543876961790286,0.9553884820066667,-0.7019436516326039,0.402944437460242,1.0422497778373092,12.658276746642521,-43.54207882183534,0.5524440445464238,2,0.2949995994567871,0.014999866485595703,3.714999198913574,4.949999809265137,-1.7000007629394531,3,-0.1108509000608161,2.40741394839556,13.0,-4.466678534643897,13.199999809265135,7.000023841880337,13.020000457763672,-0.1108509000608161
1774,2008-02-22,12.81999969482422,12.9399995803833,12.59000015258789,12.859999656677244,758800.0,0.0007805835191236898,2.4999976158119352,0.5714305177111209,62.751671731063745,53.34562070405404,0.23314189712044886,0.12247672997000514,2.575044812861961,6.471524317000094,24.50825938363092,0.34999942779541016,-0.009100629401807225,-0.12450032234191788,-1.2283590239137947,0.9793583792299589,-0.6764296731278563,0.42742902844402053,0.9712055024954047,25.274679209058213,-32.69068975351564,0.5519293507859385,2,0.2250003814697248,0.0050005912780743955,3.3550000190734846,4.640000343322752,-0.4200000762939471,4,-0.02106080425246515,-8.538381407905394,12.8100004196167,2.40741394839556,13.0,-4.466678534643897,13.199999809265135,-0.02106080425246515
1775,2008-02-25,12.949999809265135,13.130000114440918,12.739999771118164,12.75,983600.0,0.010140414784362228,-2.5454533632150924,-5.0000000000004,55.06073015179256,53.82947547528899,0.10475140068636968,-0.08430373240518385,2.3287861381891712,6.1806081457648805,23.256217927523622,0.3900003433227539,0.016184422278907817,0.0514997959136938,-0.9630319229979385,1.066031514825326,-0.45576606354212146,0.5587656553695091,0.7813812879227946,39.56040846611397,-18.98489993289779,0.5072658594558159,2,0.09500026702881037,-0.12499952316284002,2.989999771118166,4.34500026702881,-0.7299995422363281,0,-0.06872582260670623,2.4999976158119352,12.81999969482422,-8.538381407905394,12.8100004196167,2.40741394839556,13.0,-0.06872582260670623
1776,2008-02-26,13.020000457763672,13.170000076293945,12.710000038146973,12.890000343322756,605000.0,0.005405455562127015,1.1395382878636997,0.6500011920940293,56.1264911528793,54.681710151248396,0.026571341169608687,-0.16015267540862865,2.1338510229399077,5.953574321955973,21.632685095218573,0.46000003814697266,0.02920889281180017,0.12000041007995677,-0.89518943905437,1.1351902592142835,-0.3875945144872066,0.6275953346471201,0.6527530212951955,53.086492430646636,-1.7081321108895438,0.5075949245671636,2,0.024999618530273438,-0.19500017166137695,2.614999294281006,3.814999580383301,-1.75,1,-0.10906298205598108,-2.5454533632150924,12.949999809265135,2.4999976158119352,12.81999969482422,-8.538381407905394,12.8100004196167,-0.10906298205598108
1777,2008-02-27,13.40999984741211,13.449999809265135,12.779999732971193,12.920000076293945,1127000.0,0.029953869119557996,1.3508787193318275,3.7692256904963286,50.44641773767041,54.67692231643973,-0.378107308411634,-0.6288618087687343,1.6318340135525577,5.401307494183907,21.141414637006747,0.6700000762939418,0.06713395480051787,0.5394998073577888,-0.3698775890375394,1.448877203753117,0.08481110916012469,0.9941885055554529,0.20529856588027862,95.3488397881957,43.11018284292157,0.4546886981976639,2,-0.36499977111816406,-0.5849995613098145,2.0575003623962402,3.1549997329711914,-1.800000190734865,2,-0.1334824744385411,1.1395382878636997,13.020000457763672,-2.5454533632150924,12.949999809265135,2.4999976158119352,12.81999969482422,-0.1334824744385411
1778,2008-02-28,12.84000015258789,13.359999656677244,12.800000190734865,13.260000228881836,1380700.0,-0.042505570567490936,-1.239997863769533,-0.8571434132214355,43.79845075857826,54.78626436449401,0.15312679862060286,0.013500510506482044,2.0882977888204586,5.79401856909038,19.147183311175937,0.6099996566772443,0.055125576419829514,-0.07599987983703649,-0.8711271372876421,0.7191273776135692,-0.4735635085623393,0.32156374888826633,0.7189922962533473,29.069779046879823,-19.141009296956803,0.3975636287253032,2,0.2049999237060547,-0.014999866485595703,1.8624999523162842,3.179999351501465,-1.4000005722045898,3,-0.12850471593429336,1.3508787193318275,13.40999984741211,1.1395382878636997,13.020000457763672,-2.5454533632150924,12.949999809265135,-0.12850471593429336
1779,2008-02-29,12.350000381469727,12.720000267028807,12.300000190734865,12.710000038146973,909300.0,-0.038161975490273226,1.2105260516138443,0.8571418840059764,38.698625663000016,53.502354678113775,0.6205995747207691,0.5780286468420854,2.4705892514300896,6.090584190324542,17.261769394775527,0.5399999618530256,0.03782015884635648,-0.5944996833801266,-1.2460878365433086,0.05708846978305537,-0.9202937599617176,-0.2687056067985356,1.1538122222093836,4.347844114832236,-40.48232243270777,0.32579407658159093,2,0.5499997138977051,0.47499990463256836,2.2899997234344482,3.669999122619629,-1.2100000381469727,4,-0.10040491388591466,-1.239997863769533,12.84000015258789,1.3508787193318275,13.40999984741211,1.1395382878636997,13.020000457763672,-0.10040491388591466
1780,2008-03-03,12.039999961853027,12.4399995803833,12.0,12.380000114440918,1191000.0,-0.025101247776626145,-1.0952357164590534,0.9444457689933693,33.33332324153733,52.525392401106906,0.86827638492157,0.9343589233501994,2.6702822229893783,6.202905015620697,15.85667690658118,0.4399995803833008,-0.005708913331826437,-0.9035000801086426,-1.5608399568471825,-0.2461602033701027,-1.2321700184779125,-0.5748301417393726,1.4097363935671972,2.758618421701687,-39.433553493051306,0.32866993836927,3,0.684999942779541,0.7850003242492676,2.427500009536743,3.979999542236328,-1.3500003814697266,0,0.029900303805469486,1.2105260516138443,12.350000381469727,-1.239997863769533,12.84000015258789,1.3508787193318275,13.40999984741211,0.029900303805469486
1781,2008-03-04,11.960000038146973,12.09000015258789,11.789999961853027,12.010000228881836,942400.0,-0.00664451195677096,1.8571441546586982,0.14705931851585904,28.990220019278496,48.33912165174788,0.8424805796897381,1.007745003878151,2.6419288543685475,6.093131907646605,14.940081632195499,0.3000001907348633,0.03033501153735685,-0.9465000152587884,-1.732302260434217,-0.16069777008335961,-1.3394011378465027,-0.553598892671074,1.4367415939795443,10.240969392796668,-27.854032788954658,0.3929011225877143,3,0.6599998474121094,0.8650002479553223,2.430000066757202,4.059999465942383,-1.6300001144409162,1,0.02173914950272171,-1.0952357164590534,12.039999961853027,1.2105260516138443,12.350000381469727,-1.239997863769533,12.84000015258789,0.02173914950272171
1782,2008-03-05,11.899999618530273,12.050000190734865,11.84000015258789,12.0,592800.0,-0.005016757477033895,1.099992370634553,2.0,28.990220019278496,44.24401671945317,0.8158300223712089,1.058205555802651,2.5690453517790246,5.955175954798587,14.188373867340303,0.21000003814697443,-0.007475767852291426,-0.966000413894653,-1.8691738117013355,-0.06282701608797048,-1.4175871127979942,-0.5144137149913117,1.4448071847684112,7.006348920950718,-27.084214846322904,0.4515866989033412,3,0.7200002670288086,0.9250006675720215,2.375000476837158,4.119999885559082,-1.9499998092651367,2,-0.05294110764386817,1.8571441546586982,11.960000038146973,-1.0952357164590534,12.039999961853027,1.2105260516138443,12.350000381469727,-0.05294110764386817
1783,2008-03-06,11.59000015258789,11.979999542236328,11.56999969482422,11.859999656677244,585900.0,-0.026050376124354013,-1.6451567253944857,2.699984741269127,28.709671862040764,40.46157228956172,1.0444033684020635,1.2927175669286157,2.7440097987108594,6.082088259082404,14.234213150506235,0.4099998474121076,-0.020593040710146227,-1.185999870300293,-2.2187559906014656,-0.15324374999912038,-1.7023779304508793,-0.6696218101497067,1.7039105184595176,1.739169374962015,-32.03965188033297,0.5163780601505861,3,0.9199995994567871,0.619999885559082,2.75,4.429999351501465,-1.6199998855590838,3,0.0017255827287361303,1.099992370634553,11.899999618530273,1.8571441546586982,11.960000038146973,-1.0952357164590534,12.039999961853027,0.0017255827287361303
1784,2008-03-07,11.100000381469727,11.470000267028807,10.960000038146973,11.420000076293945,785700.0,-0.04227780540699588,1.428572077329361,1.1851862317432924,22.413773258844344,36.834132634789704,1.4133970922761616,1.7080468129280497,3.0798580695944224,6.375031861710305,14.501544237835162,0.630000114440918,-0.15518153289077574,-1.5729996681213372,-2.8308691084143085,-0.31513022782836586,-2.201934388267823,-0.9440649479748515,2.1440320799714314,9.459485582759624,-22.52879137105311,0.6289347201464853,3,1.1049995422363281,1.1899995803833008,2.559999942779541,4.239999294281006,-1.1300001144409197,4,0.030630557408013015,-1.6451567253944857,11.59000015258789,1.099992370634553,11.899999618530273,1.8571441546586982,11.960000038146973,0.030630557408013015
1785,2008-03-10,10.890000343322754,11.18000030517578,10.859999656677246,11.149999618530273,565600.0,-0.018918921705403324,1.000000000000011,0.8124985098824595,17.094008966173078,32.49719016960013,1.45328475058313,1.8457087682159496,3.123640571388515,6.398326120752483,14.863692191162936,0.3200006484985334,-0.2895288829281899,-1.6769997119903568,-3.1535830810792014,-0.20041634290151222,-2.41529139653478,-0.9387080274459336,2.305151472704278,2.4390792316954695,-24.686023252738792,0.7382916845444223,3,1.2649993896484375,1.3499994277954102,2.7674999237060547,4.4499993324279785,-0.8200006484985334,0,0.022956840414912305,1.428572077329361,11.100000381469727,-1.6451567253944857,11.59000015258789,1.099992370634553,11.899999618530273,0.022956840414912305
1786,2008-03-11,11.220000267028807,11.279999732971193,10.9399995803833,11.119999885559082,629900.0,0.03030302234181237,2.0909201251917855,-0.3846179239919383,25.549443711576245,29.730859722256337,0.9399491383741534,1.4423816572894115,2.6603910014360483,5.875416699197983,14.990066119416667,0.3899993896484393,-0.41089499499683946,-1.2534997940063501,-2.8244500238568833,0.317450435844183,-2.0389749089316176,-0.4680246790810827,1.9272485164923818,30.252138553589063,4.160063955054646,0.7854751149252669,3,0.8899993896484393,1.0199995040893572,2.4375000000000018,4.119999408721926,-1.329999923706053,1,-0.04723713672297947,1.000000000000011,10.890000343322754,1.428572077329361,11.100000381469727,-1.6451567253944857,11.59000015258789,-0.04723713672297947
1787,2008-03-12,11.329999923706055,11.630000114440918,11.1899995803833,11.239999771118164,553400.0,0.00980389073612531,-3.6315715504693067,0.8999980926586592,29.21346749429202,28.11030602622453,0.5630879813109093,1.2449968388221109,2.4153501984930106,5.555540933547814,15.136963772248146,0.4400005340576172,-0.5187198170229337,-1.0475001335144043,-2.6529364481313316,0.557936181102523,-1.850218290822868,-0.24478197620594067,1.7703038879594075,41.96431384403166,13.587484048051294,0.8027181573084633,3,0.46000003814697266,0.9099998474121094,2.317500114440918,4.009999752044678,-1.3000001907348615,2,-0.08826125390413042,2.0909201251917855,11.220000267028807,1.000000000000011,10.890000343322754,1.428572077329361,11.100000381469727,-0.08826125390413042
1788,2008-03-13,11.460000038146973,11.56999969482422,10.880000114440918,11.1899995803833,648300.0,0.011473973108235835,1.8163261334132472,3.0,31.521740538862332,27.312874345764786,0.24222093084858543,1.0316366799832402,2.1641870953542295,5.215088296001461,15.649325411587434,0.6899995803833026,-0.6444088363376359,-0.8310000419616692,-2.4385335073043652,0.7765334233810268,-1.6347667746330181,-0.027233309290320307,1.5942977010998778,77.92208113905802,47.12239661926632,0.8037667326713481,3,0.18999958038330078,0.7799997329711914,2.1150002479553223,3.8799996376037598,-1.359999656677246,3,-0.13176267223869886,-3.6315715504693067,11.329999923706055,2.0909201251917855,11.220000267028807,1.000000000000011,10.890000343322754,-0.13176267223869886
1789,2008-03-14,10.920000076293944,11.6899995803833,10.869999885559082,11.539999961853027,600500.0,-0.04712041536261147,-1.2777760853008377,-2.2962919792593914,25.183372486840355,26.40732426190957,0.6236241823870614,1.4913700758805017,2.581021098823193,5.5559649550236525,15.753066009520333,0.8199996948242188,-0.8104746454233496,-1.2715000152587912,-2.961922173339582,0.4189221428219998,-2.116711094299186,-0.4262889362183966,2.089211711982667,7.228966883368853,-21.5346404141997,0.8452110790403953,3,0.5549998283386248,1.2599997520446795,2.5025000572204608,4.419999599456789,-1.079999923706053,4,-0.0869963189219638,1.8163261334132472,11.460000038146973,-3.6315715504693067,11.329999923706055,2.0909201251917855,11.220000267028807,-0.0869963189219638
1790,2008-03-17,10.34000015258789,11.100000381469727,10.34000015258789,10.949999809265137,806700.0,-0.05311354575584348,-1.4918054315691391,0.9838705956004814,20.86955223732069,25.505027841692034,1.047248939578866,1.9608292744968363,3.0259969678781093,5.922984765752176,16.060613921719856,0.7600002288818359,-0.9447069664196679,-1.717499923706054,-3.5502874285399812,0.1152875811278733,-2.6338936761230176,-0.8011061712890903,2.625027403737885,0.0,-24.625825496664966,0.9163937524169632,3,0.8550000190734863,1.5799999237060547,3.0774998664855957,4.999999523162842,-0.35000038146972656,0,-0.03578335397475607,-1.2777760853008377,10.920000076293944,1.8163261334132472,11.460000038146973,-3.6315715504693067,11.329999923706055,-0.03578335397475607
1791,2008-03-18,11.529999732971193,11.68000030517578,10.34000015258789,10.550000190734863,1025000.0,0.11508699833872527,1.0937491152440317,-1.60655753082637,32.59258722899088,25.905290864993407,-0.23485856553022622,0.6738512893552819,1.7136291998880022,4.510392217967086,16.62818017043816,1.3400001525878888,-1.004874931048402,-0.4440003395080545,-2.208520768736605,1.320520089720496,-1.3262605541223298,0.4382598751062208,1.3300267272050679,88.148154427488,69.47472327470882,0.882260214614275,3,-0.3699998855590838,0.39000034332275213,1.837500572204588,3.8099999427795392,-1.6499996185302752,1,-0.12662619878229098,-1.4918054315691391,10.34000015258789,-1.2777760853008377,10.920000076293944,1.8163261334132472,11.460000038146973,-0.12662619878229098
1792,2008-03-19,11.18000030517578,11.899999618530273,11.18000030517578,11.640000343322756,405100.0,-0.030355545177902732,-2.130431537592371,-0.4693880132813835,33.97683049372729,26.490530712958577,0.0025350127167769188,0.9280936696737481,1.9462761204726942,4.6299908487838,16.747417548637035,0.719999313354494,-1.0332148316485714,-0.7029997825622569,-2.432095589732837,1.0260960246083233,-1.567547686147547,0.16154812102303318,1.579225102696947,53.84618206137986,34.98054483278173,0.8645479035852897,3,-0.06000041961669744,0.7399997711181658,1.8324997425079363,4.159999370574953,-1.1800003051757795,2,-0.11538460882293722,1.0937491152440317,11.529999732971193,-1.4918054315691391,10.34000015258789,-1.2777760853008377,10.920000076293944,-0.11538460882293722
1793,2008-03-20,11.390000343322756,11.609999656677244,11.029999732971193,11.329999923706055,1267300.0,0.01878354493870238,1.3200041198809072,-0.13043568400211752,40.204078574221505,28.46723130355604,-0.2668842043641355,0.639019045872212,1.6447345517079839,4.34223573849013,17.199929197308737,0.5799999237060511,-1.040961593848511,-0.42199974060058487,-2.106874722446408,1.2628752412452382,-1.2644372315234964,0.42043775032232666,1.2724560543385781,67.30772757672507,44.68045429550241,0.8424374909229113,3,-0.27000045776367365,0.5299997329711896,1.7049996852874738,3.9499993324279767,-0.9900007247924822,3,-0.11940303506214078,-2.130431537592371,11.18000030517578,1.0937491152440317,11.529999732971193,-1.4918054315691391,10.34000015258789,-0.11940303506214078
1794,2008-03-24,12.550000190734865,12.899999618530273,11.420000076293945,11.420000076293945,1002700.0,0.10184370609717708,-1.6194679510604773,18.833203528569765,54.43478607004782,32.616206537319904,-1.3405438308708195,-0.5715492510252833,0.3857647068280503,3.11394953836003,17.17782810191773,1.5099992752075178,-1.0188165093265091,0.7515000820159923,-0.903428986370443,2.4064291504024276,-0.07596445217722625,1.5789646162092108,-2.2100000381469744,86.32814449957054,58.660022537276056,0.827464534193218,3,-0.930000305175783,-0.6300001144409197,0.5599999427795392,2.7899994850158674,-2.2300004959106445,0,-0.1952191053410397,1.3200041198809072,11.390000343322756,-2.130431537592371,11.18000030517578,1.0937491152440317,11.529999732971193,-0.1952191053410397
1795,2008-03-25,12.0600004196167,12.579999923706055,11.789999961853027,12.5,519500.0,-0.03904380587021117,1.633335717521398,-0.3893801201967095,50.81169167946748,35.42312297819671,-0.7455262149943493,-0.15983978404649513,0.7906595029710157,3.5113630942984244,17.415784822326113,0.7899999618530273,-0.9831675813649365,0.30600028038024973,-1.2642547748771804,1.8762553356376799,-0.47912724724846534,1.0911278080089648,-1.6688002777099609,67.18752444722269,35.7735413548818,0.7851275276287146,3,-0.4400005340576172,-0.1400003433227539,1.049999713897705,3.279999256134033,0.21999931335449396,1,-0.18407961772685966,-1.6194679510604773,12.550000190734865,1.3200041198809072,11.390000343322756,-2.130431537592371,11.18000030517578,-0.18407961772685966
1796,2008-03-26,11.600000381469727,12.140000343322756,11.449999809265135,12.0,586700.0,-0.03814262206813357,1.0294124246878118,0.9090909090909091,47.7134195982471,37.47867321196949,-0.2525085072516653,0.1985000294092103,1.174251219245944,3.878994197980404,17.565832934941376,0.6900005340576207,-0.8812856482389471,-0.08299975395202708,-1.5362877549827658,1.3702882470787117,-0.8096437544673964,0.6436442465633423,-1.1586242500305168,30.481319966932425,-3.8539999711360693,0.7266440005153697,3,0.01999950408935547,0.31999969482421875,1.562499761581421,3.739999294281006,0.5999994277954084,2,-0.1387931515005325,1.633335717521398,12.0600004196167,-1.6194679510604773,12.550000190734865,1.3200041198809072,11.390000343322756,-0.1387931515005325
1797,2008-03-27,11.619999885559082,11.789999961853027,11.449999809265135,11.65999984741211,528200.0,0.0017240951234194224,1.2666662428116962,0.1,50.239232412041,39.55839453121156,-0.2537276378839568,0.03955012985839801,1.0787570905766408,3.7531902457914654,18.11603494508494,0.3400001525878924,-0.7312126518663362,0.02649974822998047,-1.178180126199294,1.2311796226592548,-0.5758401889846567,0.6288396854446177,-1.1294512843780513,31.550812229675323,-6.6223515076097215,0.602339937214637,3,0.0,0.27500009536743164,1.4650001525878906,3.7199997901916504,0.5699996948242188,3,-0.14974180621813715,1.0294124246878118,11.600000381469727,1.633335717521398,12.0600004196167,-1.6194679510604773,12.550000190734865,-0.14974180621813715
1798,2008-03-28,11.1899995803833,11.9399995803833,11.149999618530273,11.520000457763672,580500.0,-0.037005190138613475,-2.8536508209724203,8.25002980235081,50.72463144930129,42.39631219370723,0.14968653051955627,0.35795078289655713,1.450565648675104,4.087064256637472,18.82569508263219,0.7899999618530273,-0.642092796771653,-0.3210005283355706,-1.3839041894958406,0.7419031328246994,-0.8524523589157056,0.21045130224456443,-0.6512619588552848,2.285712105887277,-37.88702742410801,0.5314518305801353,3,0.43000030517578125,0.7050004005432129,1.825000524520874,4.150000095367432,0.9700002670288086,4,-0.10634491733756957,1.2666662428116962,11.619999885559082,1.0294124246878118,11.600000381469727,1.633335717521398,12.0600004196167,-0.10634491733756957
1799,2008-03-31,11.109999656677246,11.289999961853027,11.050000190734863,11.15999984741211,612500.0,-0.007149233843252278,-1.823541291506084,0.1515153266614841,51.80920546982591,45.834051441763364,0.2899651288915681,0.3586794891945644,1.4618625645707315,4.075244980520164,18.998634438868805,0.23999977111816406,-0.5785351665421157,-0.33900041580200124,-1.33861926224718,0.6606184306431775,-0.8388098390245897,0.16080900742058724,-0.5240367952091844,3.9215344061444064,-39.329589540138244,0.4998094232225891,3,0.5100002288818359,0.7850003242492676,1.8550004959106445,4.230000019073486,1.1500005722045898,0,-0.06390639604747905,-2.8536508209724203,11.1899995803833,1.2666662428116962,11.619999885559082,1.0294124246878118,11.600000381469727,-0.06390639604747905
1800,2008-04-01,12.399999618530273,12.5,11.109999656677246,11.229999542236328,953500.0,0.11611161131564218,1.029196338449758,-23.399912262297583,58.380679528359146,48.69939503058206,-0.7566654964349713,-0.951764829057435,0.13994431177818356,2.7067011427205188,19.01107744118775,1.390000343322754,-0.4974471199411141,0.9329995632171624,-0.12281332002632439,1.9888124464606491,0.405093121595419,1.4609060048389058,-1.7677560219209667,93.10342106042022,46.21658960064316,0.5279064416217436,4,-0.434999942779541,-0.5049996376037598,0.5350005626678467,2.940000057220459,-0.36999988555908025,1,-0.16774193449149377,-1.823541291506084,11.109999656677246,-2.8536508209724203,11.1899995803833,1.2666662428116962,11.619999885559082,-0.16774193449149377
1801,2008-04-02,12.220000267028807,12.520000457763672,12.140000343322756,12.449999809265135,534900.0,-0.014516077180557363,1.0540500136606799,-0.19658079251145633,56.25879483159325,51.175168845900494,-0.5235538203139907,-0.7918887328384407,0.2884994825414573,2.8023207507053574,18.79843581180189,0.3800001144409162,-0.330163196870064,0.740000200271604,-0.3473044673235659,1.8273048678667738,0.19634786647401903,1.2836525340691889,-1.542401549981081,79.59182746672346,30.757042649556666,0.5436523337975854,4,-0.2550005912780744,-0.32500028610229315,0.7149999141693133,2.7449994087219256,0.03999996185302912,2,0.0049099398225278534,1.029196338449758,12.399999618530273,-1.823541291506084,11.109999656677246,-2.8536508209724203,11.1899995803833,0.0049099398225278534
1802,2008-04-03,11.270000457763672,12.130000114440918,11.210000038146973,12.130000114440918,1231300.0,-0.07774139022143567,1.1395359152782014,3.739136383991508,48.80201991412118,52.130495661444904,0.49232870326707,0.11435623666594807,1.2089076487149946,3.671619294836045,18.26951336310808,1.0100002288818342,-0.08718783316910717,-0.17849965095519948,-1.2509738789352998,0.8939745770249008,-0.7147367649452505,0.35773746303485154,-0.5479537226862945,14.966001841174977,-28.942341170770987,0.5362371139900503,4,0.7049994468688965,0.6249995231628418,1.6649997234344482,3.6949992179870605,1.169999122619629,3,0.08251990361373984,1.0540500136606799,12.220000267028807,1.029196338449758,12.399999618530273,-1.823541291506084,11.109999656677246,0.08251990361373984
1803,2008-04-04,11.609999656677244,11.710000038146973,11.220000267028807,11.300000190734865,1954900.0,0.030168516868102957,-1.085108455248252,-0.36046463918382776,54.46312986175171,52.133644971634226,0.2087729328934138,-0.23617673016116392,0.8265385509800574,3.2787417234901515,17.405392287332546,0.48999977111816584,0.037020049205221284,0.16049957275390447,-0.9125673009707604,1.2335664464785694,-0.3760338641084271,0.697033009616236,-0.8443938639308097,38.09519484470994,-10.021046420034864,0.5365334368623322,4,0.20500040054321467,0.24000024795532404,1.3250005245208758,3.25000047683716,1.1500005722045916,4,0.049956928583756,1.1395359152782014,11.270000457763672,1.0540500136606799,12.220000267028807,1.029196338449758,12.399999618530273,0.049956928583756
1804,2008-04-07,11.4399995803833,11.710000038146973,11.4399995803833,11.619999885559082,1053100.0,-0.014642556530668926,-2.0,-0.5806471460477889,57.51366054364931,52.87830817876554,0.22882441107453033,-0.04152790059575473,0.9629253777119331,3.384917463792984,15.867056551967124,0.2700004577636719,0.17696338279255563,-0.026500463485717773,-1.086952670239647,1.0339517432682115,-0.5567265668626824,0.5037256398912469,-0.6317059111211893,23.404236611198023,-29.526136033758213,0.5302261033769647,4,0.3450007438659668,0.18000030517578125,1.4950006008148193,3.220000743865967,1.0399999618530273,0,0.06293708858726066,-1.085108455248252,11.609999656677244,1.1395359152782014,11.270000457763672,1.0540500136606799,12.220000267028807,0.06293708858726066
1805,2008-04-08,11.140000343322754,11.34000015258789,11.100000381469727,11.34000015258789,383900.0,-0.026223710495144603,1.4,1.1111081676768533,46.96734368186711,52.79541085472333,0.42979516491300807,0.29319319011699463,1.2009538746502173,3.6270028208593246,14.296900846670601,0.3399991989135742,0.2570891099703587,-0.33899970054626394,-1.3764844974490469,0.698485096356519,-0.8577420989976545,0.17974269790512665,-0.289872555075279,2.816898570697485,-43.77254932242149,0.5187423984513915,4,0.6449999809265137,0.4799995422363281,1.7224998474121094,3.5199999809265137,1.359999656677246,1,0.1005385862694701,-2.0,11.4399995803833,-1.085108455248252,11.609999656677244,1.1395359152782014,11.270000457763672,0.1005385862694701
1806,2008-04-09,10.6899995803833,11.289999961853027,10.649999618530273,11.239999771118164,1252700.0,-0.04039504031157237,-1.0317467525881656,2.750003576282097,46.248078959002086,52.35194935994122,0.8237651589083637,0.7393590888792829,1.6108465211264082,4.012851281843185,13.011779221141815,0.6400003433227539,0.14418849402931855,-0.7625004291534427,-1.8535333201291273,0.32853246182224183,-1.3080168746412841,-0.21698398366560134,2.2100000381469727,2.702699219598258,-41.19382294971429,0.545516445487842,4,0.8950004577636719,0.9300003051757812,2.085000514984131,3.8050007820129377,2.200000762939455,2,0.125350814329952,1.4,11.140000343322754,-2.0,11.4399995803833,-1.085108455248252,11.609999656677244,0.125350814329952
1807,2008-04-10,10.329999923706056,10.779999732971193,10.220000267028807,10.6899995803833,1929000.0,-0.033676302227164,1.0740722426006342,0.654544603332307,42.065862086934295,51.38986387523377,1.0968839143289255,1.075754492399449,1.8931675837117687,4.303399227924393,12.458008070271502,0.5599994659423864,0.07357875109493861,-1.0725000858306863,-2.273304713027974,0.1283045413666013,-1.6729023994293293,-0.4720977722320434,2.524999694824217,7.3825284278198735,-32.16660901899347,0.6004023135986436,4,1.0400004386901838,1.2300000190734846,2.392500162124632,4.165000438690182,2.210000038146971,3,0.18683449365248017,-1.0317467525881656,10.6899995803833,1.4,11.140000343322754,-2.0,11.4399995803833,0.18683449365248017
1808,2008-04-11,9.949999809265137,10.3100004196167,9.920000076293944,10.229999542236328,1408700.0,-0.03678607136955214,-1.294125071876345,0.7777777777777816,27.966089914389087,48.74062881351858,1.4332097868328297,1.4090727773122573,2.256204392030149,4.631630468173977,11.63646988845974,0.4099998474121129,0.045453381600882636,-1.3770001888275143,-2.7413293179143245,-0.012671059740704038,-2.0591647533709203,-0.6948356242841083,2.7995998352050773,1.675962771537554,-30.635877770446896,0.6821645645434055,4,1.2700004577636719,1.4600000381469727,2.7725002765655518,4.545000553131102,2.9800004959106428,4,0.25025123807535676,1.0740722426006342,10.329999923706056,-1.0317467525881656,10.6899995803833,1.4,11.140000343322754,0.25025123807535676
1809,2008-04-14,9.970000267028807,10.050000190734863,9.869999885559082,9.899999618530273,1055700.0,0.0020100962961875357,-1.7692330264460991,-0.2500025544872059,30.755057373274525,45.671115240731396,1.3795712204327177,1.3852753120506538,2.223958995196975,4.564242017731891,11.00762701885198,0.18000030517578125,-0.010763349876947714,-1.3094997406005877,-2.794320886742133,0.17532140554095754,-2.0519103136713603,-0.5670891675298151,2.6098234033508305,6.8027458030227015,-20.226037031925905,0.7424105730707724,4,1.2249999046325701,1.414999485015871,2.3899996280670184,4.525000095367432,2.920000076293949,0,0.2798395072344855,-1.294125071876345,9.949999809265137,1.0740722426006342,10.329999923706056,-1.0317467525881656,10.6899995803833,0.2798395072344855
1810,2008-04-15,9.970000267028807,10.09000015258789,9.9399995803833,10.0,896300.0,0.0,-2.3333050766638763,-0.4285636435471269,33.601603094434296,43.15364949215818,1.1159841526013956,1.4294217833921152,2.20243495196595,4.521801765794377,9.753793166808606,0.15000057220458984,-0.04418944057094798,-1.2909997463226333,-2.8332182657824188,0.25121877313715224,-2.062109006052527,-0.5198904865927396,2.3930375005651854,7.042280006823347,-18.742198850682854,0.7711092597298932,4,1.0299997329711932,1.414999485015871,2.277499675750734,4.525000095367432,2.779999732971193,1,0.25175518635723515,-1.7692330264460991,9.970000267028807,-1.294125071876345,9.949999809265137,1.0740722426006342,10.329999923706056,0.25175518635723515
1811,2008-04-16,10.06999969482422,10.100000381469727,9.93000030517578,10.0600004196167,861100.0,0.010030032609539274,3.8571000395090493,-0.3333121403821484,34.653458241420196,41.58158708408029,0.7587224588151606,1.280064138356865,2.060997454055899,4.373604872835804,9.430494783673899,0.1700000762939471,-0.08097998744097445,-1.118000316619872,-2.742621485248323,0.5066208520085791,-1.9303109009340975,-0.30568973230564644,2.093595042206978,21.978004703396913,-2.949961102946734,0.8123105843142259,4,0.7200002670288068,1.3150000572204572,2.127500057220457,4.420000553131102,2.9099998474121076,2,0.24131086184885886,-2.3333050766638763,9.970000267028807,-1.7692330264460991,9.970000267028807,-1.294125071876345,9.949999809265137,0.24131086184885886
1812,2008-04-17,9.890000343322754,10.06999969482422,9.800000190734863,10.050000190734863,563800.0,-0.017874812011561714,1.7000104904774773,-16.001144492128773,36.458333747254706,39.58105418246951,0.8072765044533448,1.431877832370727,2.1962903774225175,4.523191012103792,9.491882820706053,0.26999950408935725,-0.29013185575854017,-1.2334996700286869,-2.9587703807748458,0.491771040717472,-2.0961350254017663,-0.37086431465560743,2.0901068055906755,17.64708082292707,-9.725899230224268,0.8626353553730793,4,0.8649997711181641,1.4599995613098145,2.284999370574951,4.599999904632568,2.829999923706053,3,0.30333669321108325,3.8571000395090493,10.06999969482422,-2.3333050766638763,9.970000267028807,-1.7692330264460991,9.970000267028807,0.30333669321108325
1813,2008-04-18,10.029999732971193,10.050000190734863,9.9399995803833,10.0,696000.0,0.014155650635842454,2.142845465320636,-0.18749850988247063,38.88888234790849,37.511634382942745,0.4688937987612931,1.2487927548595277,1.9903678188910447,4.351527342800491,9.377042568070662,0.15999984741210938,-0.48436487446386245,-1.0255002498626684,-2.8126412023788525,0.7616407026535157,-1.9190707261207596,-0.13192977360457725,1.73209672012438,76.66646533555068,44.41331309458086,0.893570476258092,4,0.5400004386901838,1.3200001716613752,1.9850001335144025,4.440000057220459,2.9300003051757795,4,0.2502492817253841,1.7000104904774773,9.890000343322754,3.8571000395090493,10.06999969482422,-2.3333050766638763,9.970000267028807,0.2502492817253841
1814,2008-04-21,10.100000381469727,10.149999618530273,9.850000381469727,10.029999732971193,577200.0,0.006979127653256478,2.529421004504732,2.3333757192355846,18.406582034125833,34.33821642208261,0.21101546653430958,1.039108846118257,1.861312960065856,4.242603113960833,10.043485560301583,0.2999992370605469,-0.5527274169278691,-0.8329996109008793,-2.521986812141412,0.8559875903396534,-1.6774932115211456,0.011493989719387088,1.465886445389776,85.71448034201542,58.6320842300117,0.8444936006202666,4,0.44499969482421875,1.2499995231628418,1.8449993133544922,4.224999904632568,2.6599998474121094,0,0.2801980016652472,2.142845465320636,10.029999732971193,1.7000104904774773,9.890000343322754,3.8571000395090493,10.06999969482422,0.2801980016652472
1815,2008-04-22,9.84000015258789,10.020000457763672,9.649999618530273,10.0,565200.0,-0.025742595946714353,2.699994277975929,-2.28569093064133,18.01073704444407,31.20073398713172,0.29862123542443264,1.1850212973851129,2.0628558592229354,4.4557051956373925,10.833736892456365,0.4500007629394531,-0.7193572643053976,-0.9819998264312737,-2.6508045052203713,0.6868048523578238,-1.8164021658258225,-0.14759748703672493,1.5492980106591485,38.00010681152344,16.83442336870172,0.8344023393945486,4,0.3749995231628418,1.4349994659423828,1.987499713897705,4.179999828338623,3.309999465942383,1,0.30995936417061176,2.529421004504732,10.100000381469727,2.142845465320636,10.029999732971193,1.7000104904774773,9.890000343322754,0.30995936417061176
1816,2008-04-23,9.989999771118164,10.029999732971193,9.8100004196167,9.869999885559082,691000.0,0.015243863435390637,1.1999952316238491,-0.75,28.08216627910015,29.646990008483485,0.04345411914803243,0.9573013908492953,1.8523576249076399,4.248186225194502,12.108398324251471,0.21999931335449396,-0.9110083232869606,-0.7515001773834236,-2.417611479486066,0.9146111247192188,-1.5845558284347447,0.08155547366789762,1.1905825667628633,68.00003051757812,44.14784571822975,0.8330556510513207,4,-0.009999752044677734,1.2849998474121094,1.567500352859497,3.7899999618530273,3.1800003051757812,2,0.27627630551716353,2.699994277975929,9.84000015258789,2.529421004504732,10.100000381469727,2.142845465320636,10.029999732971193,0.27627630551716353
1817,2008-04-24,9.880000114440918,10.050000190734863,9.649999618530273,9.869999885559082,778100.0,-0.011010976896642544,1.2857150642230832,0.08333532015672063,17.84385826336178,28.522297602813783,0.09265179360152942,0.9805333008262771,1.8941750473208216,4.301678330576291,13.524390341061066,0.40000057220458984,-1.0042827977185418,-0.77449984550476,-2.4291387790376913,0.8801390880281712,-1.6018193122712248,0.0528196212617047,1.1169122971180183,46.000099182128906,22.96022777075263,0.8273194667664653,4,0.01999950408935547,1.3949995040893555,1.6599998474121094,3.8000001907348633,3.1800003051757812,3,0.31376512063642115,1.1999952316238491,9.989999771118164,2.699994277975929,9.84000015258789,2.529421004504732,10.100000381469727,0.31376512063642115
1818,2008-04-25,10.0,10.050000190734863,9.890000343322754,9.9399995803833,1236200.0,0.012145737264080303,-1.0000119210113787,5.999904634751097,22.72726451726173,27.63032061881236,-0.021802451900367004,0.8082499358273374,1.7079158554762834,4.114118025548095,14.645220055420166,0.1700000762939453,-1.0637494210195317,-0.594999980926513,-2.25413722696981,1.0641372651167842,-1.4245686039481615,0.23456864209513562,0.835282876395496,70.00007629394531,45.064513086685665,0.8295686230216487,4,-0.10000038146972656,1.2749996185302734,1.5199999809265137,3.5850000381469727,3.060000419616699,4,0.2720000267028806,1.2857150642230832,9.880000114440918,1.1999952316238491,9.989999771118164,2.699994277975929,9.84000015258789,0.2720000267028806
1819,2008-04-28,10.399999618530273,10.489999771118164,9.970000267028807,9.970000267028807,2300200.0,0.039999961853027344,-1.4186059921887184,7.166605737900372,36.49633131077721,27.951957087294904,-0.3960400216596458,0.37137204283252956,1.2539654471147248,3.656979998710101,15.360877935017974,0.5199995040893572,-1.0552770901419635,-0.1595003604888916,-1.8025458881498366,1.4835451671720534,-0.9810231243193641,0.6620224033415809,0.2930492669213951,89.28569806676627,59.009611653715744,0.8215227638304727,4,-0.3299999237060547,0.875,1.1200003623962402,3.055000305175783,2.710000038146971,0,0.24615389553047673,-1.0000119210113787,10.0,1.2857150642230832,9.880000114440918,1.1999952316238491,9.989999771118164,0.24615389553047673
1820,2008-04-29,10.31999969482422,10.59000015258789,10.199999809265137,10.5,1324200.0,-0.0076923006385031245,1.166664900606112,-0.41860599218872435,42.19408858233581,28.789804902952195,-0.2918642336083437,0.30309354590704807,1.2744264354748047,3.675922146405645,15.544676815143916,0.3900003433227539,-0.9222661190512778,-0.13550028800964142,-1.5329938983744409,1.261993322355158,-0.8342470931920403,0.5632465171727574,-0.6700000762939471,71.27656336553522,35.96302090919134,0.6987468051823995,4,-0.1999998092651385,0.7950000762939435,1.4500002861022931,3.0750007629394513,2.8699998855590803,1,0.23643416726856548,-1.4186059921887184,10.399999618530273,-1.0000119210113787,10.0,1.2857150642230832,9.880000114440918,0.23643416726856548
1821,2008-04-30,12.279999732971193,12.789999961853027,11.899999618530273,12.229999542236328,5158500.0,0.18992248993282135,-1.5070430859287376,-0.27777836646464193,74.55920169979903,33.02323467545712,-2.129330078031808,-1.7414669243245022,-0.7293675350923525,1.6605322835333265,16.063151993643764,2.470000267028807,-0.7658018822559338,1.821499776840211,0.4078927484545716,3.2351068052258505,1.1146962626473922,2.52830329103303,-2.611200103759767,83.7579562700891,43.05608773773544,0.7068035141928196,4,-1.0599999427795428,-1.0599999427795428,-0.5099997520446795,0.8750004768371564,0.6199998855590803,2,0.0708468977587331,1.166664900606112,10.31999969482422,-1.4186059921887184,10.399999618530273,-1.0000119210113787,10.0,0.0708468977587331
1822,2008-05-01,12.199999809265135,12.369999885559082,12.0,12.170000076293945,1534900.0,-0.006514651909255487,1.0,0.5999923706345156,80.65396624770798,37.66379955321262,-1.8854753820964074,-1.6740508774785834,-0.688546507855575,1.6727781974454086,17.482923064622195,0.36999988555908203,-0.6277701343292001,1.6949998855590795,0.11733360903025236,3.2726661620879067,0.906166747294666,2.483833023823493,-2.4063521667480448,79.65516447595583,32.61158318199597,0.7888331382644137,5,-0.9800000190734846,-0.9800000190734846,-0.42999982833862127,0.8300004005432147,0.4099998474121094,3,0.07950821985195078,-1.5070430859287376,12.279999732971193,1.166664900606112,10.31999969482422,-1.4186059921887184,10.399999618530273,0.07950821985195078
1823,2008-05-02,12.1899995803833,12.6899995803833,12.1899995803833,12.31999969482422,1478000.0,-0.0008196909047686329,-6.692300920661703,-4.3333757192360975,80.32787654131833,44.543943387345124,-1.7174676231514976,-1.7058293395399033,-0.7125239714682134,1.5971935388857865,19.090069309011756,0.5,-0.4907589822578675,1.6559996604919434,-0.02512002390506396,3.3371193448889507,0.8154398182934397,2.496559502690447,-2.2764978450927735,78.72338842550384,25.4912226304831,0.8405598421985032,5,-0.9699997901916504,-0.9699997901916504,-0.43249964714050293,0.6600003242492676,-0.08999919891357422,4,0.0713700466924907,1.0,12.199999809265135,-1.5070430859287376,12.279999732971193,1.166664900606112,10.31999969482422,0.0713700466924907
1824,2008-05-05,12.15999984741211,12.420000076293945,12.09000015258789,12.18000030517578,961300.0,-0.002461011813279179,-3.125002980235081,0.1538495396691329,79.67480977545218,51.3955070241238,-1.5248850463605503,-1.7066227233212228,-0.7178734327692364,1.5372119761375824,20.723037031717276,0.3299999237060547,-0.34377517774110444,1.5899999141693115,-0.2001130771647155,3.3801129055033385,0.694943418502298,2.485056409836325,-2.131438183059082,75.67567269015676,15.915035188875713,0.8950564956670136,5,-0.940000057220459,-0.940000057220459,-0.4024999141693115,0.5350003242492676,-0.48999977111816406,0,0.07401320587977867,-6.692300920661703,12.1899995803833,1.0,12.199999809265135,-1.5070430859287376,12.279999732971193,0.07401320587977867
1825,2008-05-06,12.260000228881836,12.40999984741211,12.0,12.0600004196167,744000.0,0.008223715684585908,-1.5624938532834642,-9.99976158687863,79.67481502846547,57.12802355183106,-1.3918792360128425,-1.8112785100495685,-0.8569807525837554,1.3582349493767794,21.966081030691033,0.4099998474121094,-0.2048774698904836,1.634000301361084,-0.29581436238063574,3.5638149651028037,0.6690929694902241,2.598907633231944,-2.1209810326288085,40.44949117744443,-23.09524589062697,0.9649073318708596,5,-1.0400004386901855,-1.0400004386901855,-0.5025002956390381,0.33500003814697266,-0.23999977111816406,1,0.06933111027135208,-3.125002980235081,12.15999984741211,-6.692300920661703,12.1899995803833,1.0,12.199999809265135,0.06933111027135208
1826,2008-05-07,12.029999732971193,12.539999961853027,11.979999542236328,12.220000267028807,948300.0,-0.01876023585781117,-2.8620596669385177,-0.9500035762820793,78.60961925953053,63.879774773627574,-0.941032873521948,-1.5554921760387135,-0.6718227966109875,1.5036068100764446,22.805996513719652,0.5600004196166992,0.013563146814838944,1.336999797821047,-0.692634159353771,3.366633754995865,0.3221828192336389,2.351816776408455,-1.784941306094165,7.042280006823723,-59.73431434807423,1.0148169785874086,5,-0.6899995803833026,-0.8099999427795428,-0.09999990463257014,0.5650005340576154,0.2700004577636719,2,0.09642559211641877,-1.5624938532834642,12.260000228881836,-3.125002980235081,12.15999984741211,-6.692300920661703,12.1899995803833,0.09642559211641877
1827,2008-05-08,12.260000228881836,12.550000190734865,12.050000190734865,12.130000114440918,690200.0,0.019118911140144856,-2.4482763156597054,-0.6842092054409604,79.11227134542999,70.14477553231295,-0.8916985228354566,-1.7217640052111385,-0.9574905321867089,1.194884787000806,23.23834408054838,0.5200004577636719,0.2808316961133599,1.470500278472901,-0.6671173011262646,3.6081178580720668,0.4016914886733183,2.539309068272484,-1.9131441406057679,39.43671431008383,-25.0111732451509,1.068808789799583,5,-0.880000114440918,-1.0400004386901855,-0.3300004005432129,0.33500003814697266,-0.010000228881835938,3,0.05220223309137806,-2.8620596669385177,12.029999732971193,-1.5624938532834642,12.260000228881836,-3.125002980235081,12.15999984741211,0.05220223309137806
1828,2008-05-09,12.4399995803833,12.5,12.130000114440918,12.34000015258789,616000.0,0.014681839163218413,2.363631240598733,0.769225690496277,79.69542446862305,74.9446747720736,-0.7701778716958465,-1.7978297657309419,-1.1738376478658097,0.9400838361873927,23.393817753045195,0.36999988555908203,0.4936653496518044,1.5259996414184567,-0.6941983560327802,3.7461976388696936,0.4159006426928382,2.636098640144075,-1.9954177371641535,80.70166926277687,18.16131124288117,1.1100989987256185,5,-0.9449996948242188,-1.2199997901916504,-0.5049996376037598,0.1550006866455078,0.4900007247924787,4,0.013665601449216913,-2.4482763156597054,12.260000228881836,-2.8620596669385177,12.029999732971193,-1.5624938532834642,12.260000228881836,0.013665601449216913
1829,2008-05-12,12.760000228881836,12.779999732971193,12.270000457763672,12.449999809265135,816900.0,0.025723525666604186,1.9142863370944299,3.100021934634806,86.50000095367434,79.86755392444454,-0.8048454117090227,-2.000668849939,-1.5114204632466546,0.55324885475037,23.622933723635377,0.5099992752075213,0.7725391206181307,1.7065002918243408,-0.6123675196125973,4.025368103261279,0.5470663861058718,2.86593419754281,-2.221601660917333,97.50006258486188,30.539608835110656,1.1594339057184693,5,-0.41500043869018555,-1.5400004386901855,-0.9275002479553223,-0.16499996185302734,-0.3900003433227539,0,-0.051724125044937064,2.363631240598733,12.4399995803833,-2.4482763156597054,12.260000228881836,-2.8620596669385177,12.029999732971193,-0.051724125044937064
1830,2008-05-13,12.479999542236328,12.75,12.300000190734865,12.75,530900.0,-0.02194362708644282,2.3333262690911014,-0.8709680396481819,80.14526788312068,80.4882279448136,-0.20811236486969875,-1.6052877048836418,-1.2426243130508112,0.7657052237391522,23.930690546896592,0.4600000381469709,1.0423218629544522,1.300999641418457,-1.0425189647717303,3.6445182476086444,0.12924033832336335,2.4727589445135507,-1.8515369185162847,62.49998509884222,-4.15014392989147,1.1717593030950941,5,-0.09999990463256836,-1.2599997520446777,-0.7774994373321533,0.11500072479248047,0.2700004577636719,1,-0.06490380574142529,1.9142863370944299,12.760000228881836,2.363631240598733,12.4399995803833,-2.4482763156597054,12.260000228881836,-0.06490380574142529
1831,2008-05-14,12.5,12.739999771118164,12.5,12.510000228881836,621600.0,0.0016026008411285098,-46.99885561701316,0.03703782195283912,82.42572615537946,80.68509015677711,-0.21637845499618358,-1.5113943622470458,-1.2712488822386891,0.680145768110842,24.27237331082152,0.26000022888183594,1.2617893939092024,1.1995000839233398,-1.1538756395135792,3.552875807360259,0.022812222204880328,2.3761879456417994,-1.7850758827546365,61.64384814359969,-7.303663742566933,1.1766878617184595,5,-0.12000036239624023,-1.2800002098083496,-0.7974998950958252,0.0950002670288086,-0.38000011444091797,2,-0.03839996337890628,2.3333262690911014,12.479999542236328,1.9142863370944299,12.760000228881836,2.363631240598733,12.4399995803833,-0.03839996337890628
1832,2008-05-15,12.890000343322756,12.989999771118164,12.399999618530273,12.470000267028807,1143500.0,0.0312000274658204,-1.1071382347531693,-41.999046347511324,83.52666801641385,81.04051143178773,-0.5567582770551294,-1.755103540652911,-1.6635850206241436,0.21549070113718116,24.592426141189318,0.5900001525878906,1.496072838445885,1.4395004272460952,-0.9177635852936987,3.796764439785889,0.2608684209761982,2.618132433515992,-2.0920731922930855,88.3721549166923,18.749873410692345,1.178632006269897,5,-0.4050006866455096,-1.570000648498537,-1.2875003814697283,-0.2950000762939471,-1.200000762939455,3,-0.045771926832687826,-46.99885561701316,12.5,2.3333262690911014,12.479999542236328,1.9142863370944299,12.760000228881836,-0.045771926832687826
1833,2008-05-16,12.539999961853027,12.93000030517578,12.399999618530273,12.93000030517578,1105900.0,-0.027152860523470435,1.7179498465563985,-0.928572077329337,75.1173567032622,80.53412775709995,-0.16973912151302706,-1.272669096663483,-1.310041889939459,0.4901189302466733,24.92977502420521,0.530000686645506,1.4428509170104977,0.9640000343322761,-1.3415301245850308,3.269530193249583,-0.18876504512637737,2.1167651137909296,-1.6105484536180477,37.49996688627688,-28.410832369209515,1.152765079458653,5,-0.05500030517578125,-1.2200002670288086,-1.0749998092651367,-0.004999637603759766,-1.4700002670288068,4,-0.023125993838533865,-1.1071382347531693,12.890000343322756,-46.99885561701316,12.5,2.3333262690911014,12.479999542236328,-0.023125993838533865
1834,2008-05-19,12.93000030517578,13.140000343322756,12.520000457763672,12.619999885559082,825900.0,0.031100505941717982,-1.4313755556095833,-0.7948721710743489,78.55578343554541,80.40979091344215,-0.49062269959473603,-1.51758981560228,-1.676098028209731,0.020979916696827416,25.57141176374248,0.6199998855590838,1.3858881461358425,1.2125003814697255,-1.0587282044122492,3.4837289673517002,0.07688608852873813,2.348114674410713,-1.8769159011678092,74.99999999999957,9.364430547355283,1.1356142929409874,5,-0.37000036239623846,-1.5350003242492658,-1.6150002479553205,-0.5450000762939435,-1.6199998855590803,0,0.0,1.7179498465563985,12.539999961853027,-1.1071382347531693,12.890000343322756,-46.99885561701316,12.5,0.0
1835,2008-05-20,12.890000343322756,13.130000114440918,12.649999618530273,12.869999885559082,919600.0,-0.003093577796514979,-1.0869541781210998,0.06451751835821184,61.509430567201576,78.50976994762784,-0.39320941753000405,-1.3042449838986467,-1.6053550220565729,-0.022388232386129303,25.996180694111438,0.48000049591064453,1.3308701489368389,1.0200004100799571,-1.1265955933677425,3.1665964135276568,-0.05329759164389358,2.093298411803808,-1.6699626641696028,66.21624930568719,2.7543575902693007,1.07329800172385,5,-0.2950000762939453,-1.495000362396242,-1.6000003814697283,-1.1450004577636737,-1.9800004959106463,1,-0.04034138432223111,-1.4313755556095833,12.93000030517578,1.7179498465563985,12.539999961853027,-1.1071382347531693,12.890000343322756,-0.04034138432223111
1836,2008-05-21,12.75,13.420000076293945,12.6899995803833,12.9399995803833,1208600.0,-0.010861159006506749,-3.7096742437526724,-9.499761586876899,60.14759056813928,76.40258319459554,-0.15682870527436954,-0.9980405429665531,-1.4462431071822017,0.04871035917026134,26.587525874133355,0.7300004959106445,1.2771184338735981,0.7420000553131096,-1.2446142480639732,2.7286143586901925,-0.2513070963754309,1.7353072070016502,-1.3763653077132787,34.31374748959373,-25.980339173360044,0.9933071516885411,5,0.02500009536743164,-1.2150001525878906,-1.5575001239776611,-1.005000114440918,-2.0399999618530273,2,0.0,-1.0869541781210998,12.890000343322756,-1.4313755556095833,12.93000030517578,1.7179498465563985,12.539999961853027,0.0
1837,2008-05-22,12.979999542236328,13.050000190734865,12.670000076293945,12.699999809265135,638500.0,0.01803917978324132,-1.2353000575010973,-1.4736860597603856,63.481213449983116,74.60100419252443,-0.30615084646525226,-1.037058550815864,-1.6576105841395812,-0.24971267804895092,26.983352781871854,0.38000011444091975,1.2220596768787217,0.8169996261596673,-0.9411347302300079,2.5751339825493424,-0.06206755203517034,1.6960668043545049,-1.4017283115488848,56.86271209894274,-1.0547440456230674,0.8790671781948379,5,-0.13499927520751953,-1.4449996948242188,-1.8924996852874756,-1.234999656677246,-2.489999771118164,3,-0.06625575400668127,-3.7096742437526724,12.75,-1.0869541781210998,12.890000343322756,-1.4313755556095833,12.93000030517578,-0.06625575400668127
1838,2008-05-23,12.720000267028807,13.0,12.539999961853027,12.880000114440918,674200.0,-0.020030761508233907,1.3000023841880648,-0.5714285714285742,58.86075853862209,71.52997725751862,-0.0025217785697364548,-0.5932517952288716,-1.3858072385551825,-0.05283888082520072,27.269409900230468,0.46000003814697266,1.1827076798177973,0.4210003376007059,-1.0258971529079108,1.8678978281093226,-0.3024484076536016,1.1444490828550133,-0.9575561517807127,22.222210448460043,-32.06720908267803,0.7234487452543084,5,0.13999986648559748,-1.1850004196166974,-1.6675002574920637,-1.0100002288818342,-1.8800001144409162,4,-0.08097489504896827,-1.2353000575010973,12.979999542236328,-3.7096742437526724,12.75,-1.0869541781210998,12.890000343322756,-0.08097489504896827
1839,2008-05-27,12.960000038146973,13.100000381469727,12.75,12.760000228881836,433700.0,0.018867906138356316,-2.181817787738364,-1.249999999999986,60.606050972992826,69.35895315639331,-0.23598437400818106,-0.6657631690474695,-1.5935622704634316,-0.35185628821819215,28.57894059839243,0.38000011444091975,1.1282978867291664,0.5330000877380368,-0.6320363931640216,1.6980365686400951,-0.04951815271299154,1.115518328189065,-1.0318003267942935,47.72727519027426,-7.969408914562848,0.5825182404510288,5,-0.05000019073486328,-1.4250001907348633,-2.0,-1.25,-1.7399997711181658,1,-0.14583335939503483,1.3000023841880648,12.720000267028807,-1.2353000575010973,12.979999542236328,-3.7096742437526724,12.75,-0.14583335939503483
1840,2008-05-28,12.760000228881836,13.050000190734865,12.520000457763672,12.970000267028807,655600.0,-0.015432084002812485,1.8648643075677767,-1.0500011920940235,61.1620822755184,66.99632605863098,0.008840045082450843,-0.28837722956039613,-1.3442789287962675,-0.21391363374136496,29.932473399898434,0.5299997329711932,1.0488605431453557,0.21100025177002024,-0.4081641234502431,0.8301646269902836,-0.09858193584011055,0.520582439380151,-0.6826204810350305,26.666652538152285,-33.7310516224452,0.3095821876101314,5,0.14999961853027344,-1.2250003814697266,-1.812500238418579,-1.0500001907348633,-1.6000003814697266,2,-0.11363634665014433,-2.181817787738364,12.960000038146973,1.3000023841880648,12.720000267028807,-1.2353000575010973,12.979999542236328,-0.11363634665014433
1841,2008-05-29,13.149999618530273,13.239999771118164,12.710000038146973,12.710000038146973,621900.0,0.030564214941445345,-1.4090919928127568,-2.095235716459071,62.97375088138405,64.71266859918322,-0.31207902637910934,-0.6428139238920405,-1.7178099519646572,-0.6635340219910404,30.463562788366904,0.5299997329711914,0.916149457868066,0.5574996471405029,-0.10295887530994463,1.2179581695909505,0.22727038591527915,0.8877289083657267,-0.9383578378387547,87.49996688627688,23.440799564559953,0.3302292612252237,5,-0.23999977111816406,-1.614999771118164,-2.4049999713897705,-1.5749998092651367,-2.0199995040893555,3,-0.1703421928592056,1.8648643075677767,12.760000228881836,-2.181817787738364,12.960000038146973,1.3000023841880648,12.720000267028807,-0.1703421928592056
1842,2008-05-30,13.170000076293945,13.25,12.859999656677244,13.18000030517578,595300.0,0.0015209474025754677,4.20001780196587,-0.022727814588192497,61.162082275518415,63.16208255165613,-0.3220518405790944,-0.6181091554342331,-1.7094868402017784,-0.7378962775374625,31.028489704605335,0.3900003433227557,0.8290327065585608,0.5290000915527351,-0.15223422201460934,1.2102344051200795,0.18838293476906287,0.8696172483364073,-0.8375224660421843,89.04109946959998,25.968156691528904,0.34061715678367194,5,-0.19999980926513672,-1.635000228881836,-2.5425002574920654,-1.5950002670288086,-1.8699998855590803,4,-0.18678815671193372,-1.4090919928127568,13.149999618530273,1.8648643075677767,12.760000228881836,-2.181817787738364,12.960000038146973,-0.18678815671193372
1843,2008-06-02,13.0600004196167,13.449999809265135,12.979999542236328,13.199999809265135,1533200.0,-0.008352289752469044,-2.1333231608460848,13.999618539006695,54.901963228692,60.533880306450186,-0.14587317789684207,-0.46334527750920707,-1.578627813632588,-0.6706762461922544,31.409070537453793,0.4700002670288068,0.7289283490864129,0.37550039291381765,-0.29550762007370857,1.0465084059013439,0.03999638642005365,0.7110043994075816,-0.6187705627607194,58.06455251621515,-0.6265919665481832,0.33550400649376316,6,-0.07500028610229492,-1.390000343322754,-2.472500801086426,-1.4850006103515625,-2.190000534057617,0,-0.19678411683955843,4.20001780196587,13.170000076293945,-1.4090919928127568,13.149999618530273,1.8648643075677767,12.760000228881836,-0.19678411683955843
1844,2008-06-03,13.0600004196167,13.31999969482422,12.970000267028807,13.140000343322756,504900.0,0.0,-1.6923009206616932,0.5714305177111916,60.431671458480324,60.414129294370056,-0.14024126262223824,-0.41367151531429514,-1.5947343522762782,-0.7233107989125287,31.974087983825605,0.3499994277954137,0.5795039257731993,0.33050036430358887,-0.31253452622854283,0.9735352548357206,0.008982919037523018,0.6520178095696547,-0.4977181684716214,58.06455251621515,-0.13881773716047263,0.3215174452660657,6,-0.07500028610229492,-1.3500003814697283,-2.472500801086426,-1.4850006103515625,-2.830000877380371,1,-0.1699847010490344,-2.1333231608460848,13.0600004196167,4.20001780196587,13.170000076293945,-1.4090919928127568,13.149999618530273,-0.1699847010490344
1845,2008-06-04,13.109999656677244,13.350000381469727,12.93000030517578,13.079999923706055,296100.0,0.0038284253793319234,-1.5454629525270838,-0.37499701976488853,60.85409216435648,60.492629471727525,-0.17405557899610535,-0.41816542254024647,-1.644794640453343,-0.8154902110816895,32.6844582495549,0.4200000762939471,0.5010152961623717,0.33799962997436417,-0.28646996270402525,0.9624692226527536,0.025764833635170348,0.650234426313558,-0.44119129855775974,54.05401922298706,-3.560725857092045,0.31223479633919443,6,-0.12499952316284002,-1.2849998474121076,-2.4374999999999982,-1.5349998474121076,-2.429999351501465,2,-0.14416471694458166,-1.6923009206616932,13.0600004196167,-2.1333231608460848,13.0600004196167,4.20001780196587,13.170000076293945,-0.14416471694458166
1846,2008-06-05,13.1899995803833,13.3100004196167,12.699999809265135,13.100000381469727,1377900.0,0.006102206392149645,2.696963566848068,3.0000000000001776,55.99998931883947,59.661382346044896,-0.2068280876209414,-0.4287894728882087,-1.7090978229793574,-0.9298094364919169,33.0354247477687,0.6100006103515643,0.363675207859707,0.3599995613098148,-0.1846780355614488,0.9046771581810784,0.08766076287418301,0.6323383597454466,0.26000022888183416,65.33330281575545,11.129600666434861,0.2723387984356319,6,-0.20499944686889648,-0.5149998664855957,-2.5724997520446777,-1.614999771118164,-2.679999351501465,3,-0.15390445773707895,-1.5454629525270838,13.109999656677244,-1.6923009206616932,13.0600004196167,-2.1333231608460848,13.0600004196167,-0.15390445773707895
1847,2008-06-06,12.899999618530273,13.130000114440918,12.8100004196167,13.06999969482422,726200.0,-0.02198635110529701,1.2068874799400173,-1.8889065496815955,57.37704918032787,59.49652575067886,0.07893092249780587,-0.09316034121303218,-1.407092054475168,-0.6750458175377858,33.394093990854955,0.37999916076660156,0.34339362349147606,0.037999629974365234,-0.43633541122086505,0.5123346711695955,-0.1991678906232508,0.27516715057198127,0.5350001907348609,26.6666412353518,-28.425161364482815,0.23716752059761528,6,0.08500051498413086,-0.18499994277954102,-1.679999828338623,-1.3249998092651367,-2.109999656677246,4,-0.1372092679403517,2.696963566848068,13.1899995803833,-1.5454629525270838,13.109999656677244,-1.6923009206616932,13.0600004196167,-0.1372092679403517
1848,2008-06-09,12.609999656677244,12.970000267028807,12.300000190734865,12.899999618530273,783200.0,-0.02248061786269029,2.1162703015598168,1.7058813629682745,43.162371391367614,57.55833913049828,0.39301622771190736,0.2215896288538115,-1.0943462612286101,-0.41051057412696146,33.267144559679494,0.6700000762939418,0.3301309464180129,-0.2605003356933615,-0.7083478297484138,0.1873471583616908,-0.4844240827208868,-0.03657658866583624,0.8103001525878906,29.52375329812279,-22.097632915643864,0.22392374702752574,6,0.2650003433227557,0.1050000190734881,-1.389999866485594,-1.0349998474121076,-1.3499994277954084,0,-0.10388576539323768,1.2068874799400173,12.899999618530273,2.696963566848068,13.1899995803833,-1.5454629525270838,13.109999656677244,-0.10388576539323768
1849,2008-06-10,12.100000381469727,12.520000457763672,11.970000267028807,12.489999771118164,908400.0,-0.04044403561402665,1.4444411477980836,1.3448256584464233,35.94304419318546,54.756223788016854,0.8584732062444438,0.7163350127283188,-0.5644793897655873,0.06664837655940303,32.574692534664,0.6399993896484375,0.2702483650844094,-0.7374996185302738,-1.3017643022068963,-0.17323493485365127,-1.019631960368585,-0.45536727669196253,1.2754874430541978,9.420297366684407,-38.6879160091017,0.28213234183831115,6,0.6099996566772443,0.6099996566772443,-0.8800005912780762,-0.5500006675720215,0.05999946594238281,1,-0.10165293034158096,2.1162703015598168,12.609999656677244,1.2068874799400173,12.899999618530273,2.696963566848068,13.1899995803833,-0.10165293034158096
1850,2008-06-11,11.670000076293945,12.289999961853027,11.670000076293945,12.039999961853027,699700.0,-0.03553721418342226,-2.351351769324154,0.9487191400289526,32.58062710000857,51.379210034530686,1.2489359609360786,1.1410426249301757,-0.16078541964098392,0.47247087629972917,32.063702173630666,0.619999885559082,0.22980702136923448,-1.1269999504089352,-1.8830031592190668,-0.3709967415988036,-1.505001554814001,-0.7489983460038694,1.6211584947802713,0.0,-47.793739552262736,0.3780016044050659,6,0.8899998664855957,0.8899998664855957,-0.4500002861022949,-0.12000036239624023,-0.22000026702881037,2,-0.12339336115196664,1.4444411477980836,12.100000381469727,2.1162703015598168,12.609999656677244,1.2068874799400173,12.899999618530273,-0.12339336115196664
1851,2008-06-12,12.020000457763672,12.15999984741211,11.760000228881836,11.760000228881836,702800.0,0.029991463511701788,-2.076917433884752,-0.702703538648308,35.09316990935942,48.48266421606857,0.8066124445843332,0.7939440036467591,-0.5277646759005208,0.10167918764549455,31.52509725853465,0.48999977111816406,0.16697235945388123,-0.7529995918273933,-1.5761921422982788,0.07019295864349218,-1.164595867062836,-0.34140331659195056,1.1414654337281238,23.97262824143114,-21.737309902829566,0.411596275235443,6,0.5399994850158691,0.5399994850158691,-0.8000006675720215,-0.4700007438659668,-0.9800004959106445,3,-0.11148087367354398,-2.351351769324154,11.670000076293945,1.4444411477980836,12.100000381469727,2.1162703015598168,12.609999656677244,-0.11148087367354398
1852,2008-06-13,12.300000190734865,12.300000190734865,12.050000190734865,12.15999984741211,345700.0,0.023294486048903718,2.5714198132164405,0.538462384917294,43.51851306770156,47.21783642040297,0.43608396354587065,0.4927396151842718,-0.7912137110231985,-0.19098854149787492,30.53075912065743,0.2799997329711932,0.12013236060949772,-0.4434998512268056,-1.2909670585673005,0.4039673561136894,-0.8672334548970522,-0.01976624755655898,0.7421484355411021,48.461540154451406,-0.21037283893108594,0.4237336036702472,6,0.21000003814697088,0.25999975204467596,-1.0200002193450945,-0.75000047683716,-0.680000305175783,4,-0.14552844992647807,-2.076917433884752,12.020000457763672,-2.351351769324154,11.670000076293945,1.4444411477980836,12.100000381469727,-0.14552844992647807
1853,2008-06-16,12.25,12.3100004196167,12.039999961853027,12.279999732971193,455400.0,-0.004065056094269659,4.999936422493722,-0.21428328144904643,38.360648561436214,44.765500542953625,0.4013038690655968,0.547995802513686,-0.7358634568365954,-0.16205927796544728,29.490566121970396,0.2700004577636719,0.0279231847498842,-0.47900004386901784,-1.350704747686871,0.3927046599488353,-0.9148523957779453,-0.043147691960090384,0.6823767422774054,68.23525451873128,18.640645760151614,0.4358523519089266,6,0.26000022888183594,0.309999942779541,-0.9500000476837158,-0.7000002861022949,-0.5500001907348651,0,-0.11918367658342632,2.5714198132164405,12.300000190734865,-2.076917433884752,12.020000457763672,-2.351351769324154,11.670000076293945,-0.11918367658342632
1854,2008-06-17,12.93000030517578,13.010000228881836,12.06999969482422,12.25,970400.0,0.05551022899394109,1.2380961031057947,-22.666878596177508,52.407933924665606,43.82703851632131,-0.3342233770389864,-0.13913819001366612,-1.3970212798383628,-0.8536420898987203,28.40095833670655,0.9400005340576154,-0.04602879458085418,0.20100026130676163,-0.6707044425110915,1.0727049651246148,-0.23485209060216583,0.6368526132156891,-1.2600002288818342,94.02985711967602,39.819247428103424,0.4358523519089266,6,-0.4400000572204572,-0.37000036239623846,-1.5725004673004133,-1.3800005912780744,-1.2600002288818342,1,-0.12915700207875902,4.999936422493722,12.25,2.5714198132164405,12.300000190734865,-2.076917433884752,12.020000457763672,-0.12915700207875902
1855,2008-06-18,12.369999885559082,12.949999809265135,12.31999969482422,12.890000343322756,357300.0,-0.04331016290792611,-1.0322556828145046,-0.7647062123439107,39.45946252459256,41.98920220584942,0.12266916213652301,0.4004383272225187,-0.8146257889516981,-0.32057350159847253,27.25246679278933,0.6300001144409144,-0.10429919436889179,-0.3330001354217522,-1.2154391208258666,0.5494388499823621,-0.7742196281238094,0.10821935728030496,-0.673199806213379,48.79997253417969,-1.1501966176848555,0.44121949270205707,6,0.03000020980834961,0.19000005722045898,-0.5875000953674316,-0.8650002479553223,-0.8499994277954102,2,-0.01697655942520504,1.2380961031057947,12.93000030517578,4.999936422493722,12.25,2.5714198132164405,12.300000190734865,-0.01697655942520504
1856,2008-06-19,12.75,12.800000190734865,12.229999542236328,12.359999656677244,427500.0,0.030719492154930084,1.3265298178484655,-0.7500000000000009,44.82758458692978,40.59481725102742,-0.3646560273451893,0.021542719196673943,-1.1528463706465963,-0.7115180897960762,25.611214148223173,0.5700006484985369,-0.17648102371013685,0.04699997901916575,-0.8354390063849486,0.9294389644232801,-0.39421951368289143,0.48821947172122293,-1.0269359176635735,73.19586007143707,27.025913089329883,0.44121949270205707,6,-0.4099998474121094,-0.19000005722045898,-0.9500002861022949,-1.4750003814697266,-1.489999771118164,3,-0.1019607992733228,-1.0322556828145046,12.369999885559082,1.2380961031057947,12.93000030517578,4.999936422493722,12.25,-0.1019607992733228
1857,2008-06-20,12.119999885559082,12.68000030517578,11.960000038146973,12.670000076293945,663000.0,-0.049411773681640625,1.5263138521873512,-1.410255657851294,39.73798526510689,40.21432990366512,0.15987847240939068,0.6153601758639162,-0.47592033584491666,-0.11236380336670138,23.711527738534652,0.7899999618530273,-0.27681274855060956,-0.5400001525878899,-1.4490191294862882,0.36901882431050836,-0.994509641037089,-0.08549066413869078,-0.37119708029174703,15.238077937884023,-28.21167079871794,0.45450948844919925,6,0.2200002670288086,0.440000057220459,-0.32000017166137695,-0.8450002670288086,-0.9300003051757812,4,-0.08910890543760397,1.3265298178484655,12.75,-1.0322556828145046,12.369999885559082,1.2380961031057947,12.93000030517578,-0.08910890543760397
1858,2008-06-23,11.6899995803833,12.210000038146973,11.619999885559082,12.210000038146973,629000.0,-0.03547857336930538,1.269229358471188,0.9454550498771495,36.32733755843397,40.25702916647051,0.4980254363179899,1.0163475885938418,0.009227173107319686,0.3170290830444884,22.16350202794256,0.5900001525878906,-0.38454837322674784,-0.9185004234313965,-1.9247183988316259,0.08771755196883291,-1.4216094111315112,-0.4153914357312818,1.3200006484985352,5.035948024076497,-35.054658674039466,0.5031089877001143,6,0.6250004768371582,0.8450002670288086,0.21250009536743164,-0.36999988555908203,-1.5199995040893572,0,-0.00598799806132444,1.5263138521873512,12.119999885559082,1.3265298178484655,12.75,-1.0322556828145046,12.369999885559082,-0.00598799806132444
1859,2008-06-24,11.06999969482422,11.739999771118164,10.960000038146973,11.600000381469727,836800.0,-0.05303677568983722,-1.079999287923177,1.0192311924586401,31.720433323563043,40.161452080198785,1.068968200056359,1.5678794110652614,0.6776620523026029,0.9352051955601759,20.803357588584586,0.7799997329711914,-0.5008413025937717,-1.4440002918243398,-2.6469860753802052,-0.24101450826847426,-2.0454931836022734,-0.8425074000464061,1.9122005271911604,5.527621574320086,-31.441909198856358,0.6014928917779327,6,0.9150004386901838,1.1350002288818342,0.8324999809265119,0.24999999999999822,-1.0599994659423846,1,0.05691058101252433,1.269229358471188,11.6899995803833,1.5263138521873512,12.119999885559082,1.3265298178484655,12.75,0.05691058101252433
1860,2008-06-25,11.3100004196167,11.720000267028807,11.0600004196167,11.300000190734865,1164200.0,0.021680282873421497,-1.6938781865387762,-0.018868331935809116,33.623705478873944,39.998178254589284,0.8633184127462119,1.2792672158833618,0.48988377518257487,0.6902869623205579,20.0321300307123,0.6599998474121076,-0.5572065011504641,-1.1314995765686042,-2.4420281275713815,0.1790289744341731,-1.786763852069992,-0.47623530106721645,1.5913117950439446,19.021758285044918,-13.766751522384261,0.6552642755013887,6,0.6749997138977051,0.8949995040893555,0.6674995422363281,0.08499956130981445,-0.7700004577636719,2,0.031830207190164383,-1.079999287923177,11.06999969482422,1.269229358471188,11.6899995803833,1.5263138521873512,12.119999885559082,0.031830207190164383
1861,2008-06-26,10.90999984741211,11.220000267028807,10.75,11.149999618530273,577100.0,-0.035366981199293934,1.473678662851994,-23.999427808510845,32.99146160231567,38.828505869546404,1.2173214061690611,1.5840640015619236,0.9353116935427508,1.072775153310566,19.106502499115482,0.5600004196166992,-0.5611887114614973,-1.4195001602172859,-2.8522520347446303,0.01325171431005856,-2.135876097480958,-0.7031242229536137,1.9136598801879874,8.290146223450312,-24.228748016439617,0.7163759372636722,6,0.9700002670288086,1.190000057220459,1.0850002765655518,0.4850001335144043,-0.39999961853027344,3,0.05591206405894278,-1.6938781865387762,11.3100004196167,-1.079999287923177,11.06999969482422,1.269229358471188,11.6899995803833,0.05591206405894278
1862,2008-06-27,10.710000038146973,11.029999732971193,10.68000030517578,10.869999885559082,1139800.0,-0.018331788456676934,-2.181822910796475,0.6666666666666666,33.506953872644786,38.28920645968069,1.3053304377257309,1.6762600169404998,1.185154252067413,1.2537621279323474,18.152368986171346,0.3499994277954137,-0.5208628822810155,-1.4964999675750725,-3.043276239129762,0.0502763039796168,-2.2698881033524163,-0.7231118317977288,1.9892401057971192,1.960767203072317,-29.659016985891732,0.7733881357773444,6,1.135000228881836,1.3550000190734846,1.4449999332427979,0.8249998092651367,0.23999977111816406,4,0.05135389250941813,1.473678662851994,10.90999984741211,-1.6938781865387762,11.3100004196167,-1.079999287923177,11.06999969482422,0.05135389250941813
1863,2008-06-30,10.489999771118164,10.920000076293944,10.470000267028807,10.729999542236328,945800.0,-0.02054157481281138,-2.214298365122575,1.5,35.28336663927105,36.38647676130352,1.3962506898810538,1.785388029997133,1.4489552062711084,1.4424195814410758,16.960817490382844,0.4499998092651367,-0.5208363697804543,-1.5880002021789554,-3.258305556857657,0.08230515249974601,-2.423152879518307,-0.7528475248396038,2.0477011857244634,1.574764716439612,-31.495977365706498,0.8351526773393511,6,1.2200002670288068,1.4700002670288068,1.700000286102295,1.0450000762939453,0.8600006103515625,0,0.0667302025298826,-2.181822910796475,10.710000038146973,1.473678662851994,10.90999984741211,-1.6938781865387762,11.3100004196167,0.0667302025298826
1864,2008-07-01,10.84000015258789,10.859999656677246,10.1899995803833,10.380000114440918,1601000.0,0.03336514672129676,1.680005416880449,-1.9166686534900539,42.3005618713096,36.70215446649429,0.8030563338627754,1.3286645343644832,1.145468946890432,1.0664658752862124,15.869361360549158,0.6700000762939453,-0.5722908302360068,-1.1269998073577874,-2.8174695966299232,0.5634699819143485,-1.9722347019938553,-0.28176491272171944,1.4909307352733556,42.48367846355038,5.013675999663313,0.8452348946360676,7,0.6549997329711914,0.9799995422363281,1.3574998378753662,0.6949996948242188,0.8800001144409162,1,-0.061808124249333574,-2.214298365122575,10.489999771118164,-2.181822910796475,10.710000038146973,1.473678662851994,10.90999984741211,-0.061808124249333574
1865,2008-07-02,11.220000267028807,11.390000343322756,10.84000015258789,10.850000381469727,1085900.0,0.035055360617333164,-1.8205113157026096,0.804347510599256,42.61992843927409,36.456859338977004,0.2713042935416752,0.8430331892452685,0.825739476368403,0.6648537012268783,14.394609288855747,0.5500001907348651,-0.5993446191853309,-0.6524997234344507,-2.2842229884743546,0.9792235416054531,-1.4683613559544035,0.16336190908550208,0.8540188639350852,85.83333598242669,44.72869495466881,0.815861632519952,7,0.2149996757507342,0.5999994277954119,1.0024995803833026,0.31499958038330256,1.0900001525878924,2,-0.10784313808821266,1.680005416880449,10.84000015258789,-2.214298365122575,10.489999771118164,-2.181822910796475,10.710000038146973,-0.10784313808821266
1866,2008-07-03,11.15999984741211,11.300000190734865,10.920000076293944,11.199999809265137,448300.0,-0.005347630854610208,2.166658057132849,-0.10810803844597486,39.03846587654801,36.37913496247047,0.09168628746415841,0.7833143087375429,0.9417203040339057,0.7013963811347921,13.571323617814413,0.3800001144409215,-0.7439066417113711,-0.6110001564025875,-2.1474197950471012,0.9254194822419262,-1.3792099757248444,0.1572096629196693,0.687936937482112,80.83330419330318,38.979669278332864,0.7682098193222567,7,0.039999961853027344,0.6599998474121094,1.0625,0.375,1.6800003051757812,3,-0.0555555460605901,-1.8205113157026096,11.220000267028807,1.680005416880449,10.84000015258789,-2.214298365122575,10.489999771118164,-0.0555555460605901
1867,2008-07-07,11.130000114440918,11.4399995803833,11.010000228881836,11.25,695300.0,-0.002688148152452552,-1.388887564339964,3.0,39.189196901775446,36.69711933395285,-0.037452184697182034,0.7103300948046609,1.0320522005338901,0.7049710384477059,12.589715910497818,0.42999935150146484,-0.800962981002387,-0.5524999141693119,-2.0173423536566304,0.9123425253180066,-1.2849211339129702,0.1799213055743465,0.5189842059119929,75.20004272460938,35.16814749999421,0.7324212197436588,7,-0.16500043869018555,0.6899995803833008,1.0924997329711914,0.4049997329711914,1.75,0,-0.05570529013334391,2.166658057132849,11.15999984741211,-1.8205113157026096,11.220000267028807,1.680005416880449,10.84000015258789,-0.05570529013334391
1868,2008-07-08,11.300000190734865,11.520000457763672,11.15999984741211,11.170000076293944,698100.0,0.015274040839710068,-3.7999898275127633,-1.0833353201567502,32.54818962300891,36.7890922561135,-0.3001560763228177,0.460780563229795,0.9217350751816884,0.5102241916820471,12.937050240763826,0.3900003433227539,-0.9165748642924605,-0.3169998645782446,-1.7231982974840285,1.0891985683275394,-1.0200990810311374,0.3860993518746483,-1.1100006103515643,83.45863745126778,48.181051411005456,0.7030992164528921,7,-0.34500026702881037,0.5199995040893537,0.9524998664855939,0.23499965667724432,1.5199995040893555,1,-0.0309734845630093,-1.388887564339964,11.130000114440918,2.166658057132849,11.15999984741211,-1.8205113157026096,11.220000267028807,-0.0309734845630093
1869,2008-07-09,10.869999885559082,11.4399995803833,10.869999885559082,11.4399995803833,730100.0,-0.03805312370953329,1.0,-4.3846091772731075,33.48018648312437,36.77314570103021,0.11006531936039643,0.8368113242832358,1.394757067201514,0.9171968588658217,14.131674226522254,0.5699996948242188,-0.9753152070547504,-0.6855001449584961,-2.1102214682468805,0.7392211783298883,-1.3978608066026883,0.026860516685696112,-0.6534002876281733,4.411723457011747,-27.950993307367632,0.7123606616441919,7,-0.014999866485595703,0.9000000953674316,1.4575002193450928,0.679999828338623,1.9400005340576172,2,0.04415827975751219,-3.7999898275127633,11.300000190734865,-1.388887564339964,11.130000114440918,2.166658057132849,11.15999984741211,0.04415827975751219
1870,2008-07-10,10.229999542236328,11.079999923706056,10.100000381469727,10.920000076293944,1742900.0,-0.058877677098506886,-1.0631594163907738,1.2105279008445846,23.750011920921352,35.746317958653066,0.6490067020234864,1.4370788100803047,2.073808282677115,1.5284578161879665,15.142081555599729,0.9799995422363299,-0.9992358405607202,-1.2535004615783691,-2.7946454726830883,0.28764454952635,-2.0240729671307296,-0.4829279560260087,1.2900009155273438,9.154869984647188,-17.297402256559852,0.7705725055523599,7,0.5800008773803711,1.4950008392333984,2.1175005435943604,1.320000171661377,2.7900009155273438,3,0.14565012624299278,1.0,10.869999885559082,-3.7999898275127633,11.300000190734865,-1.388887564339964,11.130000114440918,0.14565012624299278
1871,2008-07-11,10.68000030517578,10.75,10.010000228881836,10.119999885559082,880300.0,0.04398834634171234,1.1142856364347284,-0.8115941828675992,34.4156014387672,35.84727879933333,0.18209917878677295,0.9291809044760573,1.6057062578771948,1.0491685553932442,16.24536081602095,0.7399997711181641,-0.9274528584574586,-0.7364996910095236,-2.295842113019532,0.8228427310004847,-1.5161709020145278,0.04317151999548052,0.811600151062013,44.370859254113,15.818466111933514,0.7796712110050041,7,0.08500003814697443,0.9800000190734881,1.724999666213991,0.8699994087219256,2.139999389648441,4,0.15262172920079253,-1.0631594163907738,10.229999542236328,1.0,10.869999885559082,-3.7999898275127633,11.300000190734865,0.15262172920079253
1872,2008-07-14,10.510000228881836,10.93000030517578,10.270000457763672,10.789999961853027,527900.0,-0.01591760968504441,1.357140545944086,-0.49999914850571425,36.46790811923979,35.97889451932986,0.3584395492936334,1.0099853011510547,1.7578354789924013,1.1917876757656671,17.59602380450679,0.6599998474121076,-0.8880796567420646,-0.8169997692108151,-2.3682858902499184,0.7342863518282883,-1.5926428297303676,-0.04135670869126251,0.9223362182617176,33.11257776233935,1.5200165855658234,0.775643060519552,7,0.25500011444091797,1.059999942779541,2.3199996948242188,1.0399994850158691,1.7799997329711914,0,0.22169361303181856,1.1142856364347284,10.68000030517578,-1.0631594163907738,10.229999542236328,1.0,10.869999885559082,0.22169361303181856
1873,2008-07-15,10.789999961853027,11.140000343322754,10.380000114440918,10.40999984741211,880300.0,0.026641268018410047,-2.454549789432845,-1.357144560134332,46.51741913168734,36.447434214927384,0.14021519754962952,0.6482330420927838,1.463172440471908,0.8887909463453774,18.825430092391017,0.7600002288818359,-0.8049206996334721,-0.4640000343322761,-1.969126783262606,1.0411267145980538,-1.216563408797441,0.28856334013288887,0.5854430365600578,54.545460608231075,18.843896573149323,0.7525633744651653,7,-0.024999618530273438,0.7200002670288086,2.059999942779541,0.7599997520446777,1.5399999618530273,1,0.19369788322306558,1.357140545944086,10.510000228881836,1.1142856364347284,10.68000030517578,-1.0631594163907738,10.229999542236328,0.19369788322306558
1874,2008-07-16,11.260000228881836,11.329999923706055,10.5600004196167,10.710000038146973,926600.0,0.04355887568956884,1.2318839778470996,1.4473684870965393,49.41176285793337,37.202082483667304,-0.2949610472593296,0.04922969644421116,0.9846351154889668,0.3981335815273237,19.211772481385168,0.7699995040893555,-0.6964821671513626,0.08950023651123118,-1.1929558752611982,1.3719563482836605,-0.5517278193749835,0.7307282923974459,-1.25,94.69699159032454,54.53566114959635,0.6412280558862148,7,-0.49499988555908203,0.25,1.5349996089935303,0.28999948501586914,1.1499996185302734,2,0.1385434666280907,-2.454549789432845,10.789999961853027,1.357140545944086,10.510000228881836,1.1142856364347284,10.68000030517578,0.1385434666280907
1875,2008-07-17,12.15999984741211,12.239999771118164,11.34000015258789,11.399999618530273,763800.0,0.07992891653960887,-1.045455629176393,1.3818181187653564,63.15788945333002,39.88201843664308,-1.1707122598392665,-0.9141797318245288,0.08315669315494034,-0.5195751270140221,19.21591360727103,0.9799995422363281,-0.55891680059168,0.9999998569488522,-0.2439666294861258,2.24396634338383,0.3780166137313632,1.6219831001663412,-2.1235996246337887,96.41255873865214,50.0625943364721,0.6219832432174892,7,-1.0349998474121094,-0.6499996185302734,0.5500001907348615,-0.6100001335144043,0.8000001907348633,3,0.05345399509547888,1.2318839778470996,11.260000228881836,-2.454549789432845,10.789999961853027,1.357140545944086,10.510000228881836,0.05345399509547888
1876,2008-07-18,11.449999809265135,12.149999618530273,11.390000343322756,12.149999618530273,780300.0,-0.05838816176449846,1.1714270922598358,-0.921052103227687,57.034215499848415,41.864798280873416,-0.46404943176900737,-0.323133289437207,0.7908119131317637,0.1672897085921008,19.44710644894088,0.7699995040893537,-0.5049849864578846,0.354999828338622,-0.6525401441536616,1.3625398008309055,-0.1487701579075189,0.8587698145847629,-1.3254556045532198,59.898465116324004,7.605838383862846,0.5037699862461416,7,-0.32499980926513494,0.060000419616700995,1.110000133514406,0.09999990463257014,1.170000076293947,4,0.1371179628516781,-1.045455629176393,12.15999984741211,1.2318839778470996,11.260000228881836,-2.454549789432845,10.789999961853027,0.1371179628516781
1877,2008-07-21,11.039999961853027,11.6899995803833,10.979999542236328,11.470000267028807,831900.0,-0.0358078475320448,-1.5818129484427397,0.6142863176308503,55.0458717201707,44.36454073611362,-0.07616862000209146,0.0019047779542695764,1.1862396254143874,0.5453081729504348,20.389338192440647,0.7100000381469727,-0.48939217805529367,-0.0010000228881832385,-0.885483813777995,0.8834837680016285,-0.44324191833309,0.44124187255672354,-0.8308375344848624,35.483869313779934,-22.26485705156753,0.4422418954449063,7,0.08500003814697266,0.4700002670288086,1.5199999809265137,0.5099997520446777,1.6000003814697283,0,0.16123186042769033,1.1714270922598358,11.449999809265135,-1.045455629176393,12.15999984741211,1.2318839778470996,11.260000228881836,0.16123186042769033
1878,2008-07-22,11.619999885559082,11.68000030517578,10.90999984741211,11.029999732971193,539500.0,0.05253622515490508,1.169012344020745,-1.3720924043221392,56.86619331074849,46.962985939182964,-0.6772199281442326,-0.6151471480378241,0.5923039656156366,-0.05452387396615421,21.196724186131384,0.7700004577636701,-0.4332991534815207,0.5824998855590824,-0.2916644251173732,1.456664196235538,0.14541773022085458,1.0195820408973102,-1.329603964440917,63.09523066154937,3.2744843797091363,0.43708215533822753,7,-0.49499988555908203,-0.1099996566772461,0.9150002002716064,-0.07000017166137695,1.079999923706053,1,0.05765921539522534,-1.5818129484427397,11.039999961853027,1.1714270922598358,11.449999809265135,-1.045455629176393,12.15999984741211,0.05765921539522534
1879,2008-07-23,11.699999809265135,11.779999732971193,11.25,11.470000267028807,719400.0,0.00688467508553714,1.7179516021753185,0.38982963178482644,54.46096140278729,50.37531365939029,-0.7007994566186859,-0.6804142453173547,0.48869443157227366,-0.14626816564153877,20.818959793104497,0.5299997329711932,-0.37124365292714323,0.630999803543089,-0.29212762219252575,1.5541272292787038,0.16943609067528165,1.0925635164108964,-1.3316197341469707,59.39849677973551,2.7496870822504036,0.46156371286780723,7,-0.5749998092651349,-0.189999580383299,0.8350002765655535,-0.15000009536742986,1.4400005340576207,2,0.05384616450523594,1.169012344020745,11.619999885559082,-1.5818129484427397,11.039999961853027,1.1714270922598358,11.449999809265135,0.05384616450523594
1880,2008-07-24,11.670000076293945,11.869999885559082,11.59000015258789,11.75,570400.0,-0.0025640797829272755,-1.3333333333333333,-0.34782644751463687,54.76635693941514,52.63650871501783,-0.49735695542143965,-0.6556783615984152,0.5032758157113726,-0.12335665596258494,20.36200259690933,0.2799997329711914,-0.2879193116000387,0.5830000877380375,-0.3733548405820031,1.539355016058078,0.1048226235780163,1.0611775518980586,-1.2267552133357817,61.29035235196126,7.382609817630666,0.47817746416002044,7,-0.41499996185302734,-0.19000005722045898,0.8550000190734863,-0.12000036239624023,1.369999885559082,3,0.06341043412856306,1.7179516021753185,11.699999809265135,1.169012344020745,11.619999885559082,-1.5818129484427397,11.039999961853027,0.06341043412856306
1881,2008-07-25,11.520000457763672,11.960000038146973,11.460000038146973,11.779999732971193,448400.0,-0.01285343766492153,-1.631578154841527,3.2499940395298603,53.56490241575979,54.5361747479645,-0.24101833470323974,-0.48236707087660946,0.635151410604955,0.01988790844806232,19.48333019114394,0.5,-0.17915525854698977,0.40250043869018626,-0.5688768121641594,1.373877689544532,-0.08318818673698658,0.8881890641173591,-1.004885398479109,58.09528567081893,6.596634025196401,0.4856886254271732,7,-0.21000051498413086,-0.11500024795532227,0.9599995613098145,0.029999256134033203,1.8999996185302734,4,0.12499995860788715,-1.3333333333333333,11.670000076293945,1.7179516021753185,11.699999809265135,1.169012344020745,11.619999885559082,0.12499995860788715
1882,2008-07-28,11.260000228881836,11.520000457763672,11.079999923706056,11.470000267028807,688400.0,-0.02256946341582944,1.8387092804690726,0.8076947059923802,49.64028813998015,54.88316019333037,0.1526055628197689,-0.18872557541192236,0.8610599120719975,0.27251065154304754,18.677434718638906,0.4400005340576154,0.04559720760551578,0.11500020027160573,-0.8387845532641833,1.0687849538073948,-0.3618921764962888,0.5918925770395003,-0.6758897811239297,33.33336360870296,-13.539176193018427,0.4768923767678947,7,0.1399998664855957,0.08500003814697266,1.1899998188018799,0.28999948501586914,2.219999313354492,0,0.1207814945854846,-1.631578154841527,11.520000457763672,-1.3333333333333333,11.670000076293945,1.7179516021753185,11.699999809265135,0.1207814945854846
1883,2008-07-29,11.1899995803833,11.5600004196167,10.9399995803833,11.260000228881836,1836300.0,-0.0062167537367346926,-1.175439066136402,0.3333363608702986,53.0769196910976,55.290399841459724,0.3188428506663339,-0.06703050924947185,0.9067358066193449,0.3396016737823899,17.59928028807702,0.6200008392333984,0.18056941401589555,0.009999561309815164,-0.892581541862036,0.9125806644816663,-0.4412909902761104,0.46129011289574073,-0.5396535596909846,24.5097929218698,-26.5881017876827,0.4512905515859255,7,0.38500022888183594,-0.06499958038330078,1.260000467300415,0.3600001335144043,1.950000762939455,1,0.1295800551665245,1.8387092804690726,11.260000228881836,-1.631578154841527,11.520000457763672,-1.3333333333333333,11.670000076293945,0.1295800551665245
1884,2008-07-30,10.170000076293944,10.619999885559082,9.020000457763672,9.100000381469727,5371000.0,-0.09115277411426126,-1.6016260540818827,-15.285568316507923,49.46237036950948,53.768675498812996,1.3052241038339325,0.9488485900388035,1.8774837493743899,1.3585546643749993,16.833228581393804,2.169999122619629,0.29602400310470145,-0.9764999389648459,-1.9766741392821405,0.023674261352448767,-1.4765870391234923,-0.47641283880619945,2.0699996948242205,39.115638866191304,-16.573626590678046,0.5000871001586469,7,0.4149999618530291,0.46000003814697443,2.2549998760223406,1.3799996376037615,2.789999961853029,2,0.24877086666582904,-1.175439066136402,11.1899995803833,1.8387092804690726,11.260000228881836,-1.631578154841527,11.520000457763672,0.24877086666582904
1885,2008-07-31,10.010000228881836,10.09000015258789,9.800000190734863,10.010000228881836,1866100.0,-0.01573253158424881,2.625002980235081,0.0,43.66729487795672,52.28346209638059,1.260756027863522,1.068323873046415,1.9866468783578597,1.519920084412206,17.329616868548783,0.36999988555908025,0.33594035103644515,-1.0759997844696052,-2.196589809502509,0.04459024056329852,-1.636294796986057,-0.5157047719531533,2.165599555969239,33.67346640876369,-22.478909219348317,0.5602950125164523,7,0.48000001907348633,0.619999885559082,2.0849997997283936,1.5399994850158691,3.289999961853029,3,0.3126873169702771,-1.6016260540818827,10.170000076293944,-1.175439066136402,11.1899995803833,1.8387092804690726,11.260000228881836,0.3126873169702771
1886,2008-08-01,10.539999961853027,10.699999809265137,9.90999984741211,9.9399995803833,1305800.0,0.05294702506019777,-1.3939398318064908,100.0,50.2654844253132,51.75230795250754,0.6572106941518854,0.5159465762132669,1.4154342471747174,0.9891125523605631,17.454584621931605,0.7899999618530273,0.33981221986009835,-0.5150000572204583,-1.6609861513637014,0.6309860369227849,-1.0879931042920798,0.0579929898511633,1.5724878364562986,59.84250105974244,0.7437006883283104,0.5729930470716218,8,-0.04999971389770508,0.09000015258789062,1.5550000667572021,1.0099997520446777,2.770000457763672,4,0.23719165171234757,2.625002980235081,10.010000228881836,-1.6016260540818827,10.170000076293944,-1.175439066136402,11.1899995803833,0.23719165171234757
1887,2008-08-04,10.510000228881836,10.550000190734863,10.260000228881836,10.5,983500.0,-0.0028462744857464806,5.444432670707413,0.01666703753977614,47.40740923888117,50.70133194452228,0.675119796555073,0.5239806568124106,1.395608054637492,1.0163654574541994,17.912451237424225,0.28999996185302734,0.18749041991066306,-0.5139997959136959,-1.6847197158509672,0.6567201240235754,-1.0993597558823307,0.07136016405493883,1.5406378226165778,58.66140919274472,-0.9714972605272365,0.5853599599686353,8,-0.019999980926513672,0.11999988555908203,1.4799997806549072,1.0399994850158691,2.8099994659423846,0,0.2768791421540917,-1.3939398318064908,10.539999961853027,2.625002980235081,10.010000228881836,-1.6016260540818827,10.170000076293944,0.2768791421540917
1888,2008-08-05,10.949999809265137,10.970000267028807,10.40999984741211,10.65999984741211,658500.0,0.04186484974321569,2.3939329135251146,28.99933244325768,47.11358904719731,49.884957238345606,0.14537362384386654,0.05946424844844955,0.9182499157845889,0.5740740077879369,18.325797431743553,0.5600004196166974,0.12087229592252058,-0.05650019645690918,-1.2202920297965978,1.1072916368827794,-0.6383961131267526,0.5253957202129342,1.0400254903585822,98.97433539897588,41.96842544856378,0.581895916669844,8,-0.45999956130981445,-0.31999969482421875,1.005000352859497,0.5999999046325684,2.4300003051757812,1,0.23105020794890607,5.444432670707413,10.510000228881836,-1.3939398318064908,10.539999961853027,2.625002980235081,10.010000228881836,0.23105020794890607
1889,2008-08-06,11.350000381469727,11.369999885559082,10.729999542236328,10.90999984741211,760300.0,0.03652973325772457,1.6666706403134413,1.5172434204684844,41.68378189326521,48.431337788773405,-0.34586707255050086,-0.31909210507742714,0.4770314804751141,0.18270654230544991,18.0417569327977,0.6400003433227539,0.1040342138518735,0.3195003509521488,-0.8522095557033289,1.4912102576076265,-0.26635460237558917,0.9053553042798868,0.5806244213167915,98.72614598873571,44.7755803434631,0.5858549533277388,8,-0.8600001335144043,-0.7200002670288086,0.4849996566772443,0.19999933242797852,1.8399991989135742,2,0.1577092424397999,2.3939329135251146,10.949999809265137,5.444432670707413,10.510000228881836,-1.3939398318064908,10.539999961853027,0.1577092424397999
1890,2008-08-07,11.720000267028807,11.770000457763672,11.09000015258789,11.279999732971193,849300.0,0.03259910776418562,1.5185153788553103,0.9999999999999919,52.980138305970804,48.36636399879685,-0.7912354140137818,-0.6026390188284712,0.07571091783062833,-0.1671601152017974,16.452944265545895,0.6800003051757812,0.03632035817684098,0.615000200271604,-0.5316102678703825,1.7616106684135904,0.04169496620061075,1.1883054343425972,0.15241204885725423,97.31181858454259,42.291333990578075,0.5733052340709928,8,-1.324999809265135,-1.0900001525878888,-0.06250047683715643,-0.17000055313110174,1.1099996566772479,3,0.10580202584180687,1.6666706403134413,11.350000381469727,2.3939329135251146,10.949999809265137,5.444432670707413,10.510000228881836,0.10580202584180687
1891,2008-08-08,12.3100004196167,12.350000381469727,11.5600004196167,11.699999809265135,836300.0,0.05034130880079468,1.289853189554372,1.3863633408037883,63.48196077097396,49.90432762446282,-1.4051565335177205,-1.1217764704146305,-0.5519725925864041,-0.7523927214051476,14.709262051308535,0.7899999618530273,-0.008543656880181771,1.1235003471374512,-0.12326008409763389,2.3702607783725362,0.5001201315199086,1.7468805627549937,-3.2899999618530273,98.08612636685704,38.91747889958202,0.6233802156175428,8,-1.625,-1.625,-0.6825006008148193,-0.7600007057189941,0.9399995803833008,4,0.08042239946154206,1.5185153788553103,11.720000267028807,1.6666706403134413,11.350000381469727,2.3939329135251146,10.949999809265137,0.08042239946154206
1892,2008-08-11,12.84000015258789,13.1899995803833,11.949999809265135,12.15999984741211,1309700.0,0.043054404135243196,-1.254544256541766,1.1147534832528672,63.09013472801755,51.01690707300948,-1.8857729276284267,-1.5476153778706934,-1.1149187625694257,-1.2689060914112726,13.635597469298421,1.2399997711181658,-0.04246819065654961,1.5370000839233402,0.1311161727502732,2.942883995096407,0.8340581283368067,2.2399420395098737,-3.7533996963500975,87.41009131603981,27.550987699813092,0.7029419555865333,8,-1.7350001335144043,-1.7350001335144043,-1.330000400543213,-1.2900004386901855,-0.3900003433227557,0,0.03660438173235381,1.289853189554372,12.3100004196167,1.5185153788553103,11.720000267028807,1.6666706403134413,11.350000381469727,0.03660438173235381
1893,2008-08-12,12.880000114440918,13.029999732971193,12.720000267028807,12.760000228881836,691900.0,0.0031152617895386925,-2.099997615811916,0.1764703407420705,62.770569025807035,52.4955958125981,-1.8560157542954503,-1.4999107542069794,-1.1845334822902096,-1.2984032780927564,12.995774681003658,0.30999946594238637,-0.057087555836639936,1.472500038146972,-0.0762703038681476,3.0212703801620915,0.6981148671394113,2.2468852091545326,-3.629263693237304,87.39839588881088,26.345815661108333,0.77438517100756,8,-1.385000228881836,-1.7750000953674316,-1.4875004291534424,-1.330000400543213,-0.26000022888183594,1,0.034161457800763406,-1.254544256541766,12.84000015258789,1.289853189554372,12.3100004196167,1.5185153788553103,11.720000267028807,0.034161457800763406
1894,2008-08-13,12.81999969482422,13.050000190734865,12.520000457763672,12.81999969482422,827500.0,-0.004658417630713063,1.3043416966244226,0.0,62.36558831045406,54.573183971764465,-1.5428264172155153,-1.3882215759461491,-1.1554556228130668,-1.2466642466511964,12.64632799354993,0.5299997329711932,-0.024530182204562934,1.3344996452331568,-0.33538812402600193,3.0043874144923155,0.4995557606035774,2.169443529862736,-3.4116927472534186,82.38095302971068,20.476153864564303,0.8349438846295794,8,-1.2699999809265154,-1.7149996757507342,-1.4324998855590838,-1.2699999809265154,0.18000030517577947,2,0.04368178104113252,-2.099997615811916,12.880000114440918,-1.254544256541766,12.84000015258789,1.289853189554372,12.3100004196167,0.04368178104113252
1895,2008-08-14,12.8100004196167,13.0,12.720000267028807,12.720000267028807,809400.0,-0.0007799746837403587,-5.222205738990172,100.0,64.30155398188695,56.132747255828214,-1.2224299061705146,-1.398743371153003,-1.1787445278594717,-1.2372444769413864,13.432893093297324,0.2799997329711932,-0.0046854139806935535,1.292000341415406,-0.45660636618566386,3.040607049016476,0.41769698761487106,2.166303695215941,-3.2504257667333967,76.68715604811202,13.70974100827759,0.8743033538005354,8,-1.0850005149841309,-1.705000400543213,-1.4975004196166992,-1.140000343322754,-0.6100006103515643,3,0.029664258260654552,1.3043416966244226,12.81999969482422,-2.099997615811916,12.880000114440918,-1.254544256541766,12.84000015258789,0.029664258260654552
1896,2008-08-15,13.020000457763672,13.130000114440918,12.859999656677244,12.960000038146973,1037100.0,0.016393445063856982,-1.0769171517545546,0.6666701987877629,69.7309483202499,58.613140487091414,-1.166295055061326,-1.565348351975679,-1.4228578888635894,-1.4392638748417834,14.316111129112885,0.31999969482421875,0.1313331693466786,1.4235003471374519,-0.4488388448437153,3.295839539118619,0.4873307511468674,2.3596699431280364,-3.315208807780369,86.2903908065779,18.755066908076188,0.9361695959905837,8,-1.2200007438659668,-1.9150004386901855,-1.752500057220459,-1.310000419616701,-1.3500003814697266,4,-0.01459297445295571,-5.222205738990172,12.8100004196167,1.3043416966244226,12.81999969482422,-2.099997615811916,12.880000114440918,-0.01459297445295571
1897,2008-08-18,12.81999969482422,13.1899995803833,12.6899995803833,13.039999961853027,442300.0,-0.015361041160347533,-1.0833311809456068,-3.666645474052263,67.75599563096581,60.90674121862124,-0.6751621539522894,-1.2913660523232622,-1.2506488220502359,-1.2326837803555435,15.0115061808958,0.5,0.3321258904245781,1.134499597549441,-0.7948141938045037,3.0638133889033856,0.16984270187246864,2.0991564932264133,-2.975799727624917,44.776064166708444,-27.03671689858259,0.9646568956769719,8,-0.8600001335144061,-1.7149996757507342,-1.6074993610382098,-1.0899996757507342,-1.72999954223633,0,0.03354136625677007,-1.0769171517545546,13.020000457763672,-5.222205738990172,12.8100004196167,1.3043416966244226,12.81999969482422,0.03354136625677007
1898,2008-08-19,12.289999961853027,12.829999923706055,12.0600004196167,12.720000267028807,777000.0,-0.04134163382119016,1.3692306337976508,1.954544469345918,75.85366074915551,64.70339442483127,0.07253362883848524,-0.7468914678837137,-0.7458234370887418,-0.6922539649324655,15.306161150834285,0.7699995040893555,0.45576050521867906,0.5709998607635498,-1.376704883130719,2.5187046046578185,-0.40285251118358545,1.544852232710685,-2.311968010126364,20.35395690739225,-53.29822920365878,0.9738523719471345,8,-0.15000009536743164,-1.184999942779541,-1.122499704360962,-0.559999942779541,-1.1599998474121094,1,0.01301870202674782,-1.0833311809456068,12.81999969482422,-1.0769171517545546,13.020000457763672,-5.222205738990172,12.8100004196167,0.01301870202674782
1899,2008-08-20,12.329999923706055,12.84000015258789,12.100000381469727,12.300000190734865,1008600.0,0.0032546755066871214,-2.441864591349939,-0.06976677134897862,79.14572816157448,67.61068218656503,0.20804368027921072,-0.777116582416939,-0.7946106680267864,-0.7202079875701415,15.806773989078648,0.7399997711181641,0.6183812440075709,0.5794998168945309,-1.3871963263623694,2.5461959601514312,-0.4038482547339193,1.562847888522981,-2.223489266833125,23.893779169374373,-52.55107657558918,0.9833480716284503,8,0.04500007629394531,-1.2249999046325684,-1.1924996376037598,-0.5999999046325684,-1.1000003814697266,2,0.023519867286897922,1.3692306337976508,12.289999961853027,-1.0833311809456068,12.81999969482422,-1.0769171517545546,13.020000457763672,0.023519867286897922
1900,2008-08-21,12.40999984741211,12.609999656677244,12.199999809265135,12.199999809265135,586500.0,0.00648823391736153,-2.904759742235437,7.000063578854147,76.48725250731263,69.05571460171376,0.263972765476149,-0.8420050914528154,-0.8687871132569818,-0.8081721048959487,16.50285003032912,0.4099998474121094,0.76862956081367,0.6224997520446784,-1.3655474166962076,2.6105469207855645,-0.37152383232576547,1.6165233364151224,-2.1801496335987647,30.97342369333862,-45.606387913472616,0.9940235843704432,8,0.15999984741210938,-1.304999828338623,-1.2724995613098145,-0.679999828338623,-1.9600000381469727,3,0.04754231747318882,-2.441864591349939,12.329999923706055,1.3692306337976508,12.289999961853027,-1.0833311809456068,12.81999969482422,0.04754231747318882
1901,2008-08-22,12.960000038146973,13.0,12.479999542236328,12.479999542236328,486400.0,0.04431911341639183,-1.1666663355300935,2.2857162319880278,80.24690980101646,70.96202294315809,-0.2057672925072218,-1.34768946138351,-1.417735992418116,-1.3601450426239765,17.197883684402807,0.5900001525878906,0.9489677011542472,1.1004999637603756,-0.9500760764643843,3.1510760039851355,0.07521194364799655,2.1257879838727547,-2.6117438496708303,79.64604309260775,0.7666403771121821,1.0252880201123795,8,-0.33500003814697266,-1.8550000190734863,-1.6424999237060547,-1.2300000190734863,-2.130000114440916,4,-0.058641992796668485,-2.904759742235437,12.40999984741211,-2.441864591349939,12.329999923706055,1.3692306337976508,12.289999961853027,-0.058641992796668485
1902,2008-08-25,12.619999885559082,12.989999771118164,12.5600004196167,12.920000076293945,498900.0,-0.026234579597771646,-1.0476202370112693,-0.62499975164757,71.13923738904786,71.89187498351818,0.11146580667076833,-0.9492457661736111,-1.0896402932671414,-1.008945960806253,17.288452981428748,0.42999935150146484,1.0396108258334387,0.6924998283386223,-1.3645586184557494,2.749558275132994,-0.33602939505856355,1.7210290517358082,-2.1580739614066538,59.57443786453963,-16.07062501469879,1.0285292233971859,8,0.005000114440917969,-1.5149998664855957,-1.302499771118164,-0.8899998664855957,-2.140000343322754,0,-0.0752773231283631,-1.1666663355300935,12.960000038146973,-2.904759742235437,12.40999984741211,-2.441864591349939,12.329999923706055,-0.0752773231283631
1903,2008-08-26,12.640000343322756,12.9399995803833,12.470000267028807,12.579999923706055,414400.0,0.0015848223411285556,-2.3571411541513525,-0.2000012715649527,68.06722307453326,72.52538995730475,0.0601685727141561,-0.9012537304802546,-1.1199463392388527,-1.0229463116870505,17.109263683390015,0.46999931335449396,1.030743633657508,0.6400002479553244,-1.4098110141133997,2.6898115100240485,-0.38490538307903677,1.6649058789896856,-2.0689514729210927,60.00002119277177,-12.199765106818404,1.0249056310343618,8,-0.015000343322755683,-1.5350003242492694,-1.3225002288818377,-0.9100003242492694,-2.8600006103515625,1,-0.12262659403752885,-1.0476202370112693,12.619999885559082,-1.1666663355300935,12.960000038146973,-2.904759742235437,12.40999984741211,-0.12262659403752885
1904,2008-08-27,12.699999809265135,12.829999923706055,12.550000190734865,12.619999885559082,438900.0,0.004746793062713417,-1.5454600625959345,1.3333227370260774,65.0306667704202,72.606402489364,-0.020833869367212543,-0.8031726722426118,-1.2116884694426648,-1.0738214460079796,14.767494147107968,0.27999973297118963,0.986521122908206,0.5734997272491444,-1.3059881142538838,2.4529875687521727,-0.3662441935023697,1.5132436480006586,-2.0241929104642065,62.49998509884222,-6.2538272934924635,0.9397439207515139,8,-0.07499980926513494,-1.5949997901916486,-1.382499694824217,-0.9699997901916486,-3.590000152587889,2,-0.12362202507112185,-2.3571411541513525,12.640000343322756,-1.0476202370112693,12.619999885559082,-1.1666663355300935,12.960000038146973,-0.12362202507112185
1905,2008-08-28,13.140000343322756,13.18000030517578,12.619999885559082,12.68000030517578,659700.0,0.03464571186344623,1.0740757747279892,5.750005960470334,63.34404760152491,71.89674685395013,-0.4571783557151985,-1.0505189786051208,-1.660920038744349,-1.4972563023521648,12.486412198676048,0.5600004196166974,0.950270310630593,0.8570002555847189,-0.7869372647244415,2.5009377758938793,0.03503149543013784,1.6789690157393,-2.3636257372585323,94.36620285860553,28.11143914553216,0.8219687601545805,8,-0.5150003433227557,-2.0350003242492694,-1.8225002288818377,-1.4100003242492694,-4.63000011444092,3,-0.14535774362114207,-1.5454600625959345,12.699999809265135,-2.3571411541513525,12.640000343322756,-1.0476202370112693,12.619999885559082,-0.14535774362114207
1906,2008-08-29,13.039999961853027,13.140000343322756,12.899999618530273,13.0,351300.0,-0.007610378908440851,-1.0000000000000149,0.08695643159978786,53.731337972411055,70.33845155855515,-0.3956494724563928,-0.7943483886784097,-1.5837534433451044,-1.3739183333697902,11.223104606433548,0.24000072479248225,0.9165103914443513,0.6319998741149906,-0.823264224275551,2.087263972505532,-0.0956321750802811,1.3596319233102623,-2.16708035681604,80.28164284495833,16.01290681278674,0.7276320491952709,8,-0.4199995994567871,-1.934999942779541,-1.6724998950958252,-1.309999942779541,-4.810000419616701,4,-0.19861964418440403,1.0740757747279892,13.140000343322756,-1.5454600625959345,12.699999809265135,-2.3571411541513525,12.640000343322756,-0.19861964418440403
1907,2008-09-02,13.420000076293945,13.739999771118164,13.039999961853027,13.18000030517578,559700.0,0.029141113155871423,-1.6923045886366137,6.000000000000044,58.94039254100718,68.45919953542756,-0.761688789898118,-0.9962382175913422,-1.962332598549306,-1.7223860823146353,10.184804369008003,0.6999998092651367,0.8831917783066334,0.8664999961853024,-0.3524603147551453,2.08546030712575,0.25701984071507766,1.475980151655527,-2.4543972722431064,74.803163797007,12.904148269547306,0.6094801554702242,9,-0.5,-2.0399999618530273,-2.0625,-1.690000057220459,-5.029999732971191,1,-0.19299553933409075,-1.0000000000000149,13.039999961853027,1.0740757747279892,13.140000343322756,-1.5454600625959345,12.699999809265135,-0.19299553933409075
1908,2008-09-03,13.479999542236328,13.65999984741211,13.369999885559082,13.43000030517578,593500.0,0.00447089907610132,-2.4117627259365637,0.20833035309825826,60.927148135282735,66.43491286583959,-0.7097755791811302,-0.9032902390641304,-2.0063222932065194,-1.7441166476493386,9.821889088916725,0.28999996185302734,0.8046723338551534,0.799999475479126,-0.22854045446900884,1.8285394054272608,0.28572951050505857,1.3142694404531934,-2.3479329201614494,78.15123356614211,18.064658615706854,0.5142699649740679,9,-0.5099997520446777,-2.09999942779541,-2.107499361038208,-1.7499995231628418,-6.469999313354492,2,-0.22255193634096382,-1.6923045886366137,13.420000076293945,-1.0000000000000149,13.039999961853027,1.0740757747279892,13.140000343322756,-0.22255193634096382
1909,2008-09-04,13.140000343322756,13.520000457763672,12.949999809265135,13.420000076293945,666800.0,-0.025222493357530684,1.3750002483524373,-5.600080109864723,54.925371434753046,64.03914830222185,-0.2713277137629504,-0.4451352022480908,-1.6339465492101066,-1.3677564637295063,9.788464264730532,0.5700006484985369,0.7381528686007179,0.37050027847290146,-0.46395440498249485,1.2049549619282978,-0.04672706325479581,0.7877276202005987,-1.8514577323052794,46.42861704437582,-11.080643017649514,0.4172273417276978,9,-0.035000324249269354,-1.7600002288818377,-1.7900004386901873,-1.4100003242492694,-6.370000362396242,3,-0.25570780232581847,-2.4117627259365637,13.479999542236328,-1.6923045886366137,13.420000076293945,-1.0000000000000149,13.039999961853027,-0.25570780232581847
1910,2008-09-05,12.960000038146973,13.239999771118164,12.84000015258789,13.140000343322756,823200.0,-0.013698653004012407,1.1052657996576805,0.6428588458486281,49.096379399145086,60.577978257569484,-0.005705268829469645,-0.1765245777469744,-1.4307309084304087,-1.1520727226395842,10.269963806342366,0.39999961853027344,0.6762258748886332,0.12849998474121094,-0.5466927568010913,0.8036927262835132,-0.20909638602994107,0.46609635551236295,-1.524369997523456,13.333326269076142,-38.86084229693357,0.3375963707711511,9,0.14499998092651367,-1.190000057220459,-2.3524999618530273,-1.7249999046325684,-6.0300002098083505,4,-0.297067929794559,1.3750002483524373,13.140000343322756,-2.4117627259365637,13.479999542236328,-1.6923045886366137,13.420000076293945,-0.297067929794559
1911,2008-09-08,13.300000190734865,13.359999656677244,12.899999618530273,13.31999969482422,784500.0,0.026234579597771868,8.200053406067928,0.11110816767685221,56.936423274834866,58.999887800434706,-0.32676757707087667,-0.4622535714292706,-1.7301910571200203,-1.4556467954593053,10.725786880898907,0.4600000381469709,0.6088026279327359,0.41900014877319514,-0.240182824769974,1.0781831223163643,0.08940866200161146,0.7485916355447788,-1.7261079662816687,51.111137013387676,-1.9378710825769758,0.3295914867715842,9,-0.19500017166137873,-1.4750003814697283,-2.740000009536745,-2.0650000572204608,-6.840000152587892,0,-0.3601503679067517,1.1052657996576805,12.960000038146973,1.3750002483524373,13.140000343322756,-2.4117627259365637,13.479999542236328,-0.3601503679067517
1912,2008-09-09,13.3100004196167,13.729999542236328,13.1899995803833,13.34000015258789,909400.0,0.0007518968976256701,-2.999978807348199,1.5000238424490964,67.34694340949534,58.9198567265416,-0.25546285194344875,-0.4587579263953039,-1.692251653439559,-1.4259189125583163,10.458732650455268,0.5399999618530273,0.5659233189313291,0.40550036430358816,-0.28049422451086947,1.0914949531180458,0.06250306989636023,0.7484976587108161,-1.6061417423636044,52.809054983112446,-4.19490331552295,0.34299729440722876,9,-0.16500043869018555,-1.3100004196166992,-2.750000238418579,-2.075000286102295,-7.2300004959106445,1,-0.38166797274426134,8.200053406067928,13.300000190734865,1.1052657996576805,12.960000038146973,1.3750002483524373,13.140000343322756,-0.38166797274426134
1913,2008-09-10,13.31999969482422,13.4399995803833,13.010000228881836,13.4399995803833,1596700.0,0.0007512603224852921,6.166662693019892,4.000031789426777,67.01030623762026,59.13981666734161,-0.17752950913381405,-0.45756287312447164,-1.646114341009758,-1.3979639941236712,10.051656309773108,0.42999935150146484,0.44577011781866105,0.39349966049194585,-0.3169717111653956,1.1039710321492873,0.038263974663275135,0.7487353463206166,-1.4939725519392208,53.93256982186657,-6.959716727031015,0.3552356858286704,9,-0.13999986648559748,-1.2449998855590838,-2.7599995136261004,-2.0849995613098162,-6.859999656677248,2,-0.37012007991390017,-2.999978807348199,13.3100004196167,8.200053406067928,13.300000190734865,1.1052657996576805,12.960000038146973,-0.37012007991390017
1914,2008-09-11,13.380000114440918,13.550000190734865,12.850000381469727,13.229999542236328,1075300.0,0.00450453611046342,1.857137852445379,-1.2500059604701803,66.78200954664175,59.521812439021254,-0.14631457771466216,-0.499044640506515,-1.6594068327233913,-1.420393712880383,9.808331420400961,0.6999998092651385,0.3999031396563719,0.425500059127808,-0.31096310093010615,1.161963219185722,0.0572684790988518,0.7937316391567641,-1.4391346138619276,60.6741946268452,-3.837282470293765,0.36823158002895695,9,-0.09000015258789062,-1.1450004577636719,-2.819999933242798,-2.1449999809265137,-7.300000190734863,3,-0.4760836944002711,6.166662693019892,13.31999969482422,-2.999978807348199,13.3100004196167,8.200053406067928,13.300000190734865,-0.4760836944002711
1915,2008-09-12,13.1899995803833,13.449999809265135,13.109999656677244,13.34000015258789,557200.0,-0.014200338746824914,-1.1935464023453952,-1.0,54.545444265101786,59.61226869376467,0.057579284530627106,-0.29419961663397487,-1.4361935909842423,-1.1893944343013096,9.551856951653628,0.3400001525878906,0.373695410019387,0.21649956703186035,-0.5238638355673793,0.9568629696311,-0.15368213426775945,0.5866812683314802,-1.1411860235719598,38.636309450271256,-22.970953098743934,0.37018170129962025,9,0.10000038146972656,-0.7749996185302734,-2.6299993991851807,-1.9549994468688965,-7.029999732971192,4,-0.4867323581272034,1.857137852445379,13.380000114440918,6.166662693019892,13.31999969482422,-2.999978807348199,13.3100004196167,-0.4867323581272034
1916,2008-09-15,12.829999923706055,13.109999656677244,12.670000076293945,12.850000381469727,626000.0,-0.027293378933283097,-1.5882316642170233,0.1333358764551425,54.11764749881164,59.076408133520715,0.429862401269828,0.053583068129013256,-1.0445453912107023,-0.7924682524093889,8.833481538402914,0.5199995040893555,0.3556656134694052,-0.13400006294250488,-0.8767234047646113,0.6087232788796015,-0.5053617338535581,0.23736160796854833,-0.6797151940363051,15.094332832504115,-44.83804508760238,0.3713616709110529,9,0.36999988555908203,-0.17999982833862305,-2.3174996376037598,-1.5949997901916504,-7.049999713897705,0,-0.4598597139869014,-1.1935464023453952,13.1899995803833,1.857137852445379,13.380000114440918,6.166662693019892,13.31999969482422,-0.4598597139869014
1917,2008-09-16,13.25,13.270000457763672,12.539999961853027,12.90999984741211,741500.0,0.03273578166730218,2.8420970737338753,-16.999618539004388,60.338977900293465,59.011055885188576,-0.018761075542554906,-0.3505221779556962,-1.4263968334029045,-1.1709682572795614,8.448532653654183,0.7300004959106445,0.3246741621468985,0.264499998092651,-0.48553091106469104,1.014530907249993,-0.11051545648602001,0.639515452671322,-1.004332367843345,70.29701754949178,9.944690019861852,0.3750154545786711,9,-0.11500024795532227,-0.4050002098083496,-2.564999580383301,-2.0149998664855957,-7.769999980926514,1,-0.5124528273096625,-1.5882316642170233,12.829999923706055,-1.1935464023453952,13.1899995803833,1.857137852445379,13.380000114440918,-0.5124528273096625
1918,2008-09-17,12.449999809265135,13.289999961853027,12.369999885559082,13.109999656677244,982100.0,-0.06037737288565015,-1.2439034602108416,-1.941175150624376,46.612466614942555,58.08739979409852,0.6926033590716578,0.4870507449717483,-0.6022379875294259,-0.33561469630049245,8.882452568405549,0.9200000762939453,0.32021305060089666,-0.5435001850128192,-1.2651730056659378,0.1781726356402995,-0.9043365953393785,-0.18266377468625983,-0.11467224877078941,6.779652797982576,-51.09920073066655,0.3608364103265597,9,0.5999999046325701,0.4500002861022967,-1.3449997901916486,-1.2149996757507306,-7.449999809265135,2,-0.511646584991801,2.8420970737338753,13.25,-1.5882316642170233,12.829999923706055,-1.1935464023453952,13.1899995803833,-0.511646584991801
1919,2008-09-18,12.619999885559082,12.75,12.0,12.579999923706055,1870300.0,0.013654624811113347,3.999996821087633,-0.060606016819350926,42.39765429585652,57.343097004844246,0.4929199527093573,0.35825881769906687,-0.7317435778998593,-0.4753007992006282,9.549141535158862,0.75,0.267450621271891,-0.3880001068115231,-1.0637329057631337,0.28773269214008756,-0.7258665062873284,-0.05013370733571776,1.119999885559082,42.75861842170174,-10.070887083977652,0.33786639947580543,9,0.24499988555908203,0.25,-1.3199999332427979,-1.3849997520446777,-7.0,3,-0.48811409693124685,-1.2439034602108416,12.449999809265135,2.8420970737338753,13.25,-1.5882316642170233,12.829999923706055,-0.48811409693124685
1920,2008-09-19,13.0,13.460000038146973,12.75,13.34000015258789,2367400.0,0.030110944365042913,1.4482763156596632,-8.500011920940324,49.45945994709427,56.51232330176195,0.13319768897400408,0.026062619068200732,-1.0453663827380204,-0.8211921339955417,10.212302637247477,0.8400001525878906,0.20681583252178015,-0.037499999999999645,-0.6520559272232784,0.5770559272232791,-0.34477796361163904,0.26977796361163975,0.7051997756958013,68.49314889533817,18.34565934844747,0.3072779636116396,9,-0.13500022888183594,-0.13000011444091797,-1.6725001335144043,-1.7649998664855957,-7.519999980926514,4,-0.5323076981764574,3.999996821087633,12.619999885559082,-1.2439034602108416,12.449999809265135,2.8420970737338753,13.25,-0.5323076981764574
1921,2008-09-22,12.199999809265135,13.15999984741211,12.199999809265135,13.15999984741211,718400.0,-0.06153847621037423,1.0000000000000038,2.823528256796334,35.19417110538032,52.93979304574916,0.8501567219531889,0.8076128774790288,-0.20142348726939652,-0.022684458733801094,10.275578072396327,0.9600000381469744,0.16821661782123698,-0.7995001792907726,-1.519221689687047,-0.07977866889449814,-1.1593609344889089,-0.43963942409263623,1.4710959709167497,13.698616715036122,-31.953263979280933,0.35986075519813715,9,0.5750002861022967,0.6700000762939471,-0.7849998474121076,-1.0149993896484357,-6.219999790191649,0,-0.4950819718264279,1.4482763156596632,13.0,3.999996821087633,12.619999885559082,-1.2439034602108416,12.449999809265135,-0.4950819718264279
1922,2008-09-23,11.670000076293945,12.640000343322756,11.600000381469727,12.210000038146973,583300.0,-0.043442601742394116,-2.058826334338905,0.5624999379118298,30.283230873947957,48.85900689423002,1.255038546814884,1.3310346563291997,0.37274675965904436,0.5040030545403464,10.626688868198809,1.0399999618530291,0.15076063002483053,-1.2819999217987057,-2.204116503782325,-0.35988333981508625,-1.7430582127905154,-0.820941630806896,1.9676737882843014,3.763425147576,-36.216956175893166,0.4610582909918095,9,0.9050002098083496,1.0,-0.2175002098083496,-0.4849996566772461,-4.909999847412109,1,-0.5047129244197991,1.0000000000000038,12.199999809265135,1.4482763156596632,13.0,3.999996821087633,12.619999885559082,-0.5047129244197991
1923,2008-09-24,11.09000015258789,12.0,11.09000015258789,11.710000038146973,518400.0,-0.0497000788272699,-1.9354839205866021,1.1481480173286167,28.778469789360443,44.636391365643206,1.6600155721112788,1.8856360505196825,0.9820616385480481,1.0774441361210698,11.357697590317906,0.9099998474121094,0.053382927228421195,-1.7844998359680169,-3.0232168986602197,-0.545782773275814,-2.4038583673141183,-1.1651413046219155,2.466166772666016,0.0,-37.54686856915821,0.6193585313461011,9,1.184999942779541,1.3249998092651367,0.44249963760375977,0.07500028610229492,-4.200000286102294,2,-0.5058611412377024,-2.058826334338905,11.670000076293945,1.0000000000000038,12.199999809265135,1.4482763156596632,13.0,-0.5058611412377024
1924,2008-09-25,11.130000114440918,11.460000038146973,11.020000457763672,11.079999923706056,616600.0,0.0036068495313494875,-4.176492367761154,-0.08064548381291081,30.490408152226763,41.963609575323765,1.4162195337800387,1.8150430852654758,0.9572940142762185,1.0315303535068345,12.155587784909935,0.4399995803833008,-0.08914326483628088,-1.6659998893737793,-3.129814614693611,-0.20218516405394737,-2.3979072520336953,-0.9340925267138633,2.278196804453028,4.508183425997401,-34.61021821056373,0.7319073626599161,9,1.1100001335144043,1.25,0.49249982833862305,-0.02500009536743164,-4.200000286102296,3,-0.5507637063262367,-1.9354839205866021,11.09000015258789,-2.058826334338905,11.670000076293945,1.0000000000000038,12.199999809265135,-0.5507637063262367
1925,2008-09-26,11.229999542236328,11.270000457763672,10.890000343322754,10.979999542236328,519400.0,0.00898467446246154,1.3030182179682803,4.999980926586609,26.74156475030982,38.92182260326801,1.1275275259307769,1.6491680965984372,0.8449888672620709,0.9245418375048509,12.511791753615448,0.38000011444091797,-0.2418014434228315,-1.4705004215240471,-3.0816259138348077,0.14062507078671338,-2.2760631676794265,-0.6649376753686678,1.9871416597671967,14.977941550254656,-21.688907932751484,0.8055627461553801,9,0.9450006484985352,1.0850005149841309,0.510000467300415,-0.1249995231628418,-4.229999542236328,4,-0.4995547538161411,-4.176492367761154,11.130000114440918,-1.9354839205866021,11.09000015258789,-2.058826334338905,11.670000076293945,-0.4995547538161411
1926,2008-09-29,10.449999809265137,11.149999618530273,10.449999809265137,11.020000457763672,562300.0,-0.06945679116348946,-1.456136887244035,-2.2800025939941406,22.605354534868155,34.729197784887425,1.7147444883293481,2.345434303399827,1.6262544239068166,1.6966183193944246,13.053587165066999,0.7799997329711914,-0.4329513449305171,-2.1210001468658444,-4.009680057838612,-0.23232023589307715,-3.065340102352227,-1.1766601913794617,2.5344273068703114,0.0,-33.194647294972484,0.9443399554863834,9,1.505000114440918,1.6449999809265137,1.3875000476837158,0.6550002098083496,-3.439999580383301,0,-0.4755980747277305,1.3030182179682803,11.229999542236328,-4.176492367761154,11.130000114440918,-1.9354839205866021,11.09000015258789,-0.4755980747277305
1927,2008-09-30,10.829999923706056,10.869999885559082,10.470000267028807,10.470000267028807,380000.0,0.036363647978634894,-1.22222222222221,-0.6315776264913755,27.728088522811433,32.63093355242841,1.067641075607968,1.856639920618882,1.2651794089430606,1.3071517454650756,12.784367083044835,0.4200000762939453,-0.572032563621157,-1.6115000247955305,-3.6072141667760036,0.3842141171849427,-2.609357095785768,-0.613642953805293,1.8502959156049545,24.51613339871653,-5.805167715830187,0.9978570709902368,9,1.1249999999999982,1.264999866485594,1.0350000858306867,0.27500009536742986,-3.929999828338624,1,-0.44783009591867906,-1.456136887244035,10.449999809265137,1.3030182179682803,11.229999542236328,-4.176492367761154,11.130000114440918,-0.44783009591867906
1928,2008-10-01,10.479999542236328,10.880000114440918,10.369999885559082,10.75,581400.0,-0.03231767164684862,-1.0816345596163504,-0.7500019868233799,25.340131668685146,30.735653260520476,1.2391158738687054,2.0768449885032716,1.6117300576544977,1.6426802505208222,12.538613237453678,0.5100002288818359,-0.7062476271842222,-1.8115004062652584,-3.925994666364778,0.3029938538342609,-2.868747536315018,-0.7542532762154988,1.9326607734691787,10.091710209038382,-15.713093656131207,1.05724713004976,10,1.4350004196166992,1.575000286102295,1.385000467300415,0.6250004768371582,-3.6299996376037607,2,-0.3549617820460974,-1.22222222222221,10.829999923706056,-1.456136887244035,10.449999809265137,1.3030182179682803,11.229999542236328,-0.3549617820460974
1929,2008-10-02,9.779999732971193,10.720000267028807,9.68000030517578,10.510000228881836,780600.0,-0.06679387784741853,-1.236560617325087,2.70370095649839,23.317682526416363,27.831011324889598,1.6694574818201868,2.647978605297123,2.2974959179745085,2.318881299336498,13.347231524733033,1.0399999618530273,-0.9326097969058118,-2.3435001850128163,-4.694798083866935,0.007797713841302567,-3.519149134439875,-1.1678512355857578,2.3466881225138145,6.289271584826841,-17.15331516504176,1.1756489494270592,10,1.6400003433227521,1.9300003051757795,2.08500027656555,1.3250002861022931,-2.8899998664855966,3,-0.29550101691133746,-1.0816345596163504,10.479999542236328,-1.22222222222221,10.829999923706056,-1.456136887244035,10.449999809265137,-0.29550101691133746
1930,2008-10-03,9.109999656677246,10.399999618530273,9.039999961853027,9.93000030517578,948800.0,-0.06850716713571925,-1.8333325054910776,1.123287796504329,22.23880318709429,26.391526000635594,1.932897019951497,3.1776787223583582,2.94615024173131,2.9654158003122664,14.588694548978282,1.359999656677246,-1.0827670854485074,-2.8210002422332767,-5.492533798293399,-0.14946668617315417,-4.156767020263338,-1.4852334642032154,2.625218190758286,3.317521621517789,-20.306095235462895,1.3357667780300615,10,1.7300004959106445,2.2800002098083496,2.755000352859497,1.9950003623962402,-2.2499995231628427,4,-0.2392974654769362,-1.236560617325087,9.779999732971193,-1.0816345596163504,10.479999542236328,-1.22222222222221,10.829999923706056,-0.2392974654769362
1931,2008-10-06,8.510000228881836,9.0600004196167,7.9099998474121085,9.010000228881836,2186400.0,-0.06586163012153745,2.8333328035146086,0.609755615334607,15.552323042798122,24.754758463841167,2.184106917176006,3.5841868883835897,3.522227443907573,3.5379031079484555,15.968384044503518,1.1999998092651376,-1.2638384270050835,-3.1814996719360344,-6.175636285283108,-0.18736305858896074,-4.678567978609571,-1.6844313652624976,2.740078399148846,20.202031229780605,2.379745002899785,1.4970683066735369,10,1.4449996948242188,2.314999580383301,3.3549997806549072,2.5949997901916504,-1.760000228881836,0,-0.17743832999640718,-1.8333325054910776,9.109999656677246,-1.236560617325087,9.779999732971193,-1.0816345596163504,10.479999542236328,-0.17743832999640718
1932,2008-10-07,8.229999542236326,8.970000267028809,7.980000019073486,8.630000114440918,1650200.0,-0.03290254748704047,-1.2000014834940098,0.8000011444091832,16.823895480888098,23.426472429566466,2.1510315500026937,3.6512969739844916,3.782940914885854,3.7822569821401917,16.87909599235839,0.9900002479553223,-1.5371037369495912,-3.207500314712526,-6.473116308493465,0.05811567906841297,-4.840308311602994,-1.5746923178220573,2.3520633296706404,10.774399530419766,-8.095863483338162,1.6328079968904692,10,1.4550004005432147,2.5950002670288104,3.632500648498537,2.87500047683716,-1.7199993133544904,1,-0.1482380779116036,2.8333328035146086,8.510000228881836,-1.8333325054910776,9.109999656677246,-1.236560617325087,9.779999732971193,-0.1482380779116036
1933,2008-10-08,8.390000343322754,8.789999961853027,7.9099998474121085,7.989999771118164,1164400.0,0.019441167677507698,-2.1428551965844793,-0.9999999999999956,16.692918991153846,21.89341807833614,1.7520002989686265,3.2707064286744476,3.607371136197397,3.592766380116121,18.21345814452734,0.8800001144409189,-1.7008510446838212,-2.8009995460510257,-6.209452817895205,0.6074537257931532,-4.505226181973116,-1.0967729101289354,1.6576499236852413,17.081865631042163,1.1823717853499822,1.7042266359220897,10,1.1999998092651367,2.429999351501465,3.7599997520446777,2.989999771118164,-1.2300004959106454,2,-0.1775923941577845,-1.2000014834940098,8.229999542236326,2.8333328035146086,8.510000228881836,-1.8333325054910776,9.109999656677246,-0.1775923941577845
1934,2008-10-09,7.010000228881836,8.84000015258789,6.889999866485597,8.5,1919000.0,-0.16448153253524023,-1.2543349446565877,-3.7249940991486086,9.251704352154178,19.950100256318844,2.7782850206067238,4.37323118085493,4.98832821607941,4.92872548050887,20.12297209574685,1.950000286102294,-1.8447306501267065,-3.8624996662139885,-7.585644102778577,-0.13935522964940006,-5.724071884496283,-2.0009274479316943,2.610119954206983,3.4188139849963135,-5.587190177079114,1.861572218282294,10,2.0099995136260986,3.299999475479126,5.164999723434448,4.369999885559082,-0.1400003433227539,3,-0.022824581886610074,-2.1428551965844793,8.390000343322754,-1.2000014834940098,8.229999542236326,2.8333328035146086,8.510000228881836,-0.022824581886610074
1935,2008-10-10,6.769999980926514,7.0900001525878915,5.5900001525878915,7.03000020980835,2486000.0,-0.03423683881870643,6.894734464524544,0.1744968247120735,10.014731387954939,18.55114212888404,2.5916414378418153,4.329580140266213,5.23167439863705,5.123480696949159,22.317811402347658,1.5,-1.9577228309630677,-3.7814999341964715,-7.761514543144248,0.1985146747513049,-5.77150723867036,-1.7914926297225833,2.304096138841661,34.00575612488349,24.536101585475436,1.9900073044738882,10,1.4650001525878906,2.8899998664855957,5.4725000858306885,4.610000133514404,0.019999980926513672,4,0.017725241639167555,-1.2543349446565877,7.010000228881836,-2.1428551965844793,8.390000343322754,-1.2000014834940098,8.229999542236326,0.017725241639167555
1936,2008-10-13,6.929999828338622,7.21999979019165,6.679999828338622,6.880000114440918,1180300.0,0.02363365551888985,-1.3999983045800655,-0.19230642262406583,13.084113398996749,16.924033781793526,2.100735011549152,3.9051212867047065,5.059862594382499,4.920942279136157,25.388921617003728,0.5399999618530282,-2.1048769120749498,-3.3265000820159925,-7.466819238250168,0.8138190742181841,-5.396659660133081,-1.2563405038989037,1.9100003242492685,39.64495947871821,28.23681137598331,2.0701595781170883,10,1.3050003051757821,2.730000019073487,5.507500171661378,4.450000286102296,0.059999942779541904,0,-0.010100966314309456,6.894734464524544,6.769999980926514,-1.2543349446565877,7.010000228881836,-2.1428551965844793,8.390000343322754,-0.010100966314309456
1937,2008-10-14,6.460000038146973,7.230000019073486,6.3400001525878915,7.110000133514403,1121400.0,-0.0678210392256714,-1.000000000000002,-13.000076294382085,13.312204385541364,15.58759741699977,2.1072623522330556,4.0478864416227935,5.513312581168517,5.341566176210154,28.3900093345706,0.8899998664855948,-2.281105888522946,-3.45699987411499,-7.676573721826852,0.7625739735968731,-5.566786797970922,-1.347212950259058,1.7300001144409176,26.769227247971735,13.343085873031185,2.1097869238559315,10,1.695000171661377,3.1999998092651367,6.004999876022339,4.920000076293945,-0.3400001525878906,1,0.04489163469667923,-1.3999983045800655,6.929999828338622,6.894734464524544,6.769999980926514,-1.2543349446565877,7.010000228881836,0.04489163469667923
1938,2008-10-15,6.079999923706055,6.710000038146973,6.03000020980835,6.380000114440918,883000.0,-0.058823546779717906,-2.4000023841880647,0.46153868726016073,12.030077021025761,14.333419027511928,2.0087247554998218,4.1383697248287135,5.857821364822826,5.673630888681888,31.863068515578924,0.679999828338623,-2.3837183629758485,-3.5184999942779545,-7.891875227598561,0.8548752390426522,-5.705187610938257,-1.3318123776176511,1.590000228881836,15.076916034405025,0.5011202227450866,2.1866876166603033,10,1.9149999618530273,3.490000247955324,6.492500066757202,5.300000190734863,0.05000019073486328,2,0.07072373529137721,-1.000000000000002,6.460000038146973,-1.3999983045800655,6.929999828338622,6.894734464524544,6.769999980926514,0.07072373529137721
1939,2008-10-16,6.460000038146973,6.5,5.829999923706055,6.130000114440918,856900.0,0.0625000196067913,2.2682942714390717,-1.0999990463262899,15.584425414081082,13.594043719399346,1.2384981758974867,3.450104397461409,5.433118612882069,5.24358629269215,34.909423961505134,0.6700000762939453,-2.5533098095684927,-2.8304998874664307,-7.175464098085914,1.514464323153053,-5.0029819927761725,-0.6580177821566888,0.7940001144409186,53.04877782846593,36.93247021191853,2.172482105309742,10,0.8650002479553223,3.110000133514406,6.167499780654907,4.920000076293945,-0.07000017166137606,3,0.1083591029615425,-2.4000023841880647,6.079999923706055,-1.000000000000002,6.460000038146973,-1.3999983045800655,6.929999828338622,0.1083591029615425
1940,2008-10-17,6.079999923706055,8.689999580383299,6.0,6.199999809265138,869800.0,-0.058823546779717906,-18.214301041208977,-0.3636361009161082,16.539059817563484,13.70368113881772,1.2778752951382417,3.462624549166316,5.751150756628492,5.574017608694941,37.07808497692936,2.689999580383299,-2.708225107024804,-2.8644999980926507,-7.065414456623827,1.3364144604385269,-4.964957227358239,-0.7640427688270623,-0.4899997711181632,8.741259790585104,-9.024784082610648,2.1004572292655888,10,1.200000286102295,3.445000171661377,6.682499885559082,5.300000190734863,0.9300003051757812,4,0.12993420588260207,2.2682942714390717,6.460000038146973,-2.4000023841880647,6.079999923706055,-1.000000000000002,6.460000038146973,0.12993420588260207
1941,2008-10-20,6.1599998474121085,6.5,5.940000057220459,6.239999771118164,650400.0,0.013157882353605377,-1.153847987836973,0.6666666666666692,12.52007231390725,13.22547856470874,0.9269506424968572,3.0640154730489764,5.589814444647019,5.4381836717163194,39.59696807278933,0.559999942779541,-2.802019186324074,-2.482500076293946,-6.5647484773466696,1.5997483247587772,-4.523624276820308,-0.4413758757675845,-0.5079997062683086,11.538460255951522,-5.151758921953116,2.0411242005263617,10,1.0550003051757821,3.365000247955323,6.692500114440919,5.2200002670288095,0.8400001525878915,0,0.10227274838417233,-18.214301041208977,6.079999923706055,2.2682942714390717,6.460000038146973,-2.4000023841880647,6.079999923706055,0.10227274838417233
1942,2008-10-21,5.78000020980835,6.230000019073486,5.769999980926514,6.050000190734862,475400.0,-0.06168825438581815,-2.1724092572039297,3.3750029802350325,12.460073461859466,12.755162394787142,1.0313250587554208,3.14117582913466,5.865298995282469,5.759253428478846,41.47775495607958,0.46000003814697266,-2.855629763716431,-2.5679997205734253,-6.579853591929579,1.4438541507827285,-4.573926656251501,-0.5620727848953484,-0.06724007987975966,0.34247363882160475,-16.472624807782186,2.005926935678077,10,1.434999942779541,3.744999885559082,7.144999742507935,5.599999904632568,1.559999942779542,1,0.20934247705675002,-1.153847987836973,6.1599998474121085,-18.214301041208977,6.079999923706055,2.2682942714390717,6.460000038146973,0.20934247705675002
1943,2008-10-22,5.480000019073486,5.8499999046325675,5.380000114440918,5.6599998474121085,466600.0,-0.05190314530192908,-1.4736854653621347,0.6666660779787743,13.310589452803413,13.20614962819261,0.9779767118338301,3.1614274786202152,6.053853680322364,5.999737364986842,42.95233690299107,0.4699997901916495,-2.8237754375596342,-2.587499904632569,-6.5765472187318395,1.4015474094667004,-4.582023561682204,-0.5929762475829339,3.2099995613098127,3.021145642514406,-14.500584476576389,1.9945236570496347,10,1.5549998283386222,3.940000057220459,7.509999752044678,5.900000095367432,1.5199999809265137,2,0.11678829639745181,-2.1724092572039297,5.78000020980835,-1.153847987836973,6.1599998474121085,-18.214301041208977,6.079999923706055,0.11678829639745181
1944,2008-10-23,5.0,5.639999866485597,4.960000038146973,5.5,906500.0,-0.08759124405160879,-1.3448273027127136,2.7777804268756414,13.75662336784221,13.621915403735642,1.2771836950464586,3.32933301449326,6.416467075429207,6.41682573237118,44.522694089486,0.6799998283386239,-2.8282217438458392,-2.760999917984009,-6.700975099461161,1.1789752634931436,-4.730987508722585,-0.7910123272454328,3.6237995910644507,1.0723851678824956,-17.492354979350253,1.9699875907385762,10,1.8249998092651358,4.210000038146973,7.974999904632568,6.380000114440918,1.869999885559082,3,0.22600002288818355,-1.4736854653621347,5.480000019073486,-2.1724092572039297,5.78000020980835,-1.153847987836973,6.1599998474121085,0.22600002288818355
1945,2008-10-24,5.619999885559082,6.050000190734862,4.880000114440918,4.960000038146973,2129300.0,0.12399997711181632,-1.8536597847021257,-1.3199996948242188,24.604573043137066,14.90196647530679,0.5329462564210887,2.390034928061368,5.684187116692662,5.736082427443751,45.8387969770855,1.1700000762939444,-2.844353608568097,-1.8605000495910646,-5.551527263168408,1.8305271639862788,-3.706013656379737,-0.014986442802392475,2.857247723388669,45.6790014440514,26.19275009404084,1.8455136067886717,10,1.1649999618530265,3.5500001907348633,7.247499942779541,5.760000228881836,1.2100000381469727,4,0.1370106755526943,-1.3448273027127136,5.0,-1.4736854653621347,5.480000019073486,-2.1724092572039297,5.78000020980835,0.1370106755526943
1946,2008-10-27,5.480000019073486,5.769999980926514,5.429999828338623,5.769999980926514,630900.0,-0.024911008778724986,1.3448289469789896,-0.4393939831806491,25.22523250104497,16.2256362659183,0.49800381871134025,2.254176655931049,5.7011951627800315,5.812630732296915,46.74942448787621,0.3400001525878906,-2.6594090173793425,-1.7519999265670778,-5.266227085750582,1.7622272326164259,-3.5091135061588297,0.005113653024674036,2.781412740203855,44.4444405198585,22.870723553281614,1.7571135795917519,10,1.3049998283386222,3.5399999618530273,7.387499809265137,5.900000095367432,1.940000057220459,0,0.27919711760640276,-1.8536597847021257,5.619999885559082,-1.3448273027127136,5.0,-1.4736854653621347,5.480000019073486,0.27919711760640276
1947,2008-10-28,5.980000019073486,6.0,5.360000133514403,5.5900001525878915,714300.0,0.09124087559483907,1.976744753403015,-1.3448273027127073,29.541592709005855,18.17136023124942,-0.08632225182941955,1.4463519658275938,5.087925169978661,5.25607294600702,47.59949901073884,0.6399998664855966,-2.477683241182895,-1.0094999313354496,-4.125073360699176,2.106073498028277,-2.5672866460173136,0.5482867833464136,2.0785279815136697,94.01707973531879,68.90608449604602,1.5577867146818634,10,0.8049998283386222,2.7800002098083496,6.8424999713897705,5.400000095367432,1.0300002098083496,1,0.17056855813932725,1.3448289469789896,5.480000019073486,-1.8536597847021257,5.619999885559082,-1.3448273027127136,5.0,0.17056855813932725
1948,2008-10-29,6.760000228881836,7.789999961853027,5.920000076293945,5.980000019073486,1457800.0,0.13043481727767614,-3.1555548609039668,2.000001222659803,47.637051022657964,21.73276307664685,-0.8490022234986689,0.3935466170650468,4.218469345650735,4.428106899780621,47.68136828563849,1.869999885559082,-2.3298994207423407,-0.04349975585937482,-2.69062142993295,2.6036219182141993,-1.3670605928961628,1.2800610811774122,1.1078160985365457,64.60481831684012,35.231807244786154,1.323560837036787,10,0.02499961853027255,1.679999828338623,5.862499952316284,4.619999885559082,0.6299996376037607,2,0.08579880237696269,1.976744753403015,5.980000019073486,1.3448289469789896,5.480000019073486,-1.8536597847021257,5.619999885559082,0.08579880237696269
1949,2008-10-30,6.889999866485597,7.170000076293945,6.619999885559082,6.920000076293945,499600.0,0.019230714970739582,1.0754715962612382,-0.03846179710095198,51.15830019866991,25.579345341214232,-1.0187213292969695,0.037876145573350506,3.997390804073759,4.258553642940231,47.08369801100355,0.5500001907348633,-2.146795769876949,0.23099987506866526,-2.0174980569705605,2.479497807107891,-0.8932490909509481,1.3552488410882786,0.9000000953674308,69.07216004949933,38.62102166209638,1.1242489660196129,10,-0.5549998283386239,1.2800002098083487,5.455000162124633,4.490000247955321,0.7300000190734854,3,0.015965186595934044,-3.1555548609039668,6.760000228881836,1.976744753403015,5.980000019073486,1.3448289469789896,5.480000019073486,0.015965186595934044
1950,2008-10-31,6.929999828338622,7.019999980926514,6.739999771118164,6.880000114440918,1296800.0,0.005805509815405729,1.4347842312038064,-1.6666454740523124,50.0,29.743781750780094,-1.0342292560543411,-0.18321120119004153,3.8623198603722253,4.18569698234622,45.92668757611564,0.2800002098083496,-1.8994745042021774,0.37999982833862234,-1.5581599393550194,2.318159596032264,-0.589080055508199,1.3490797121854436,0.8600001335144052,64.60904550341544,33.86179520870505,0.9690798838468211,10,-0.5949997901916495,1.1450004577636728,5.380000352859498,4.450000286102296,0.6700000762939453,4,-0.00865800061555333,1.0754715962612382,6.889999866485597,-3.1555548609039668,6.760000228881836,1.976744753403015,5.980000019073486,-0.00865800061555333
1951,2008-11-03,7.0,7.010000228881836,6.699999809265138,6.9000000953674325,737800.0,0.010101035121982127,4.166658057132851,2.000009536797752,55.79399119672623,34.55866149909862,-1.086837328798202,-0.39224784746919283,3.6783710945232357,4.0773250836883115,43.98601720650432,0.31000041961669833,-1.6867230513670943,0.525500011444092,-1.1968053391025038,2.247805361990687,-0.33565266382920544,1.3866526867173894,0.6153999710083005,67.48971120738122,34.742260981839564,0.8611526752732975,11,-0.6649999618530273,1.0149998664855957,5.245000123977661,4.380000114440918,1.260000228881836,0,-0.024285725184849283,1.4347842312038064,6.929999828338622,1.0754715962612382,6.889999866485597,-3.1555548609039668,6.760000228881836,-0.024285725184849283
1952,2008-11-04,7.010000228881836,7.300000190734862,6.880000114440918,7.210000038146973,762400.0,0.0014286041259765625,1.210526051613848,-2.0000000000000178,60.83916449237072,39.839614281272766,-1.0102524707306726,-0.5252642635271112,3.5631499999111824,4.024150923923322,41.89055651441796,0.4200000762939444,-1.4607520436106451,0.5965002059936522,-0.9404589641426959,2.1334593761300003,-0.17197937907452143,1.3649797910618258,0.4412757507324212,58.28878178043356,22.343375721603735,0.7684795850681738,11,-0.6750001907348633,0.869999885559082,5.014999628067017,4.369999885559082,0.6599998474121094,1,0.058487850788202955,4.166658057132851,7.0,1.4347842312038064,6.929999828338622,1.0754715962612382,6.889999866485597,0.058487850788202955
1953,2008-11-05,6.9000000953674325,7.190000057220459,6.809999942779541,6.940000057220459,827400.0,-0.01569188729284099,-2.454542301906913,0.19999999999999557,55.472637553583404,44.47472696857735,-0.7572785182294677,-0.5613978392598691,3.563836857039443,4.090697531352602,39.613025135834555,0.38000011444091797,-1.2139259431216782,0.5610000848770147,-0.690506825553558,1.8125069953075874,-0.06475337033827167,1.186753540092301,0.40000009536742986,41.17648296289666,7.089077651985441,0.6257534552152862,11,-0.5650000572204599,0.9800000190734854,5.12499976158142,4.480000019073485,0.9499998092651349,2,0.01594204811507982,1.210526051613848,7.010000228881836,4.166658057132851,7.0,1.4347842312038064,6.929999828338622,0.01594204811507982
1954,2008-11-06,6.8499999046325675,7.059999942779541,6.829999923706055,6.989999771118164,661700.0,-0.007246404354173008,-1.5555582046534053,3.5000000000001,60.43360391580218,48.45573039887347,-0.4662944637751556,-0.55231663435874,3.499754703797316,4.085654632549244,36.6696688073022,0.23000001907348633,-0.9247259868826374,0.518999910354613,-0.7163887939645859,1.754388614673812,-0.09869444180498643,1.1366942625142125,0.4500002861022949,24.99999999999978,-11.78568953289006,0.6176943521595996,11,-0.27499985694885165,0.9500002861022949,5.134999990463258,4.5300002098083505,0.7200002670288104,3,0.07883211231694087,-2.454542301906913,6.9000000953674325,1.210526051613848,7.010000228881836,4.166658057132851,7.0,0.07883211231694087
1955,2008-11-07,6.889999866485597,7.0,6.610000133514403,6.920000076293945,297000.0,0.00583941057079107,3.105260516138433,0.2142874172771814,60.00000000000002,52.31959345431292,-0.3433016432784086,-0.6143643346805749,3.3296003677186645,3.999226980653071,33.13050709980079,0.3899998664855966,-0.619709113901914,0.5529998779296887,-0.6924904978138526,1.7984902536732301,-0.06974530994208195,1.1757450658014594,0.3000001907348624,40.57966807990157,0.5755730171142872,0.6227451878717708,11,-0.31499981880188077,0.7499999999999991,4.675000190734862,4.490000247955321,1.2900004386901847,4,0.1059506579418612,-1.5555582046534053,6.8499999046325675,-2.454542301906913,6.9000000953674325,1.210526051613848,7.010000228881836,0.1059506579418612
1956,2008-11-10,6.860000133514403,7.28000020980835,6.769999980926514,7.039999961853027,278900.0,-0.004354097757986675,-1.833333554091195,5.999952316617866,66.36363426187488,56.410931404631704,-0.10835784022219741,-0.6217554131857419,3.229637430106753,3.976085715176503,29.577905753949135,0.5100002288818359,-0.26950981927898354,0.5265001296997065,-0.7123495196556098,1.7653497790550228,-0.09292469497795164,1.1459249543773646,-1.9800000190734854,36.23188105332629,-8.426071973821514,0.6194248246776581,11,-0.005000114440917081,0.11000013351440519,4.25499987602234,4.519999980926515,1.4599995613098153,0,0.10787168465244035,3.105260516138433,6.889999866485597,-1.5555582046534053,6.8499999046325675,-2.454542301906913,6.9000000953674325,0.10787168465244035
1957,2008-11-11,6.75,7.039999961853027,6.550000190734862,6.809999942779541,333700.0,-0.01603500457339635,-1.1304358192121977,0.3333333333333317,70.41800524766168,58.94214854074322,0.1367320364197404,-0.5153368339663391,3.193466719435847,4.041825012443491,25.73417616039545,0.48999977111816495,-0.02324288159420629,0.4019999980926512,-0.8498046061617579,1.6538046023470603,-0.2239023040345529,1.0279023002198553,-1.821999883651733,27.397233430072575,-21.59690809698199,0.6259023021272045,11,0.1750001907348624,0.17500019073486328,3.6399998664855957,4.074999809265137,1.489999771118164,1,0.2237037376121238,-1.833333554091195,6.860000133514403,3.105260516138433,6.889999866485597,-1.5555582046534053,6.8499999046325675,0.2237037376121238
1958,2008-11-12,6.510000228881836,7.010000228881836,6.489999771118164,6.6599998474121085,742300.0,-0.03555552164713538,-4.473673643527581,2.4999960263532106,76.30662524552127,61.73640687928226,0.37720733402041606,-0.25452015921882865,3.279558843849127,4.242584894425402,21.59473218570747,0.5200004577636719,0.23656705851356463,0.1405002117156986,-1.1066856869635622,1.3876861103949594,-0.4830927376239318,0.764093161055329,-1.5349601106643673,2.5317021085244553,-50.354497985352076,0.6235929493396303,11,0.38499975204467773,0.34999990463256836,3.744999647140503,4.314999580383301,1.9600000381469727,2,0.1781873742900546,-1.1304358192121977,6.75,-1.833333554091195,6.860000133514403,3.105260516138433,6.889999866485597,0.1781873742900546
1959,2008-11-13,7.1599998474121085,7.190000057220459,6.3400001525878915,6.539999961853027,491800.0,0.09984632806102334,1.4999985975383967,-4.133343082028934,76.55172697287286,64.68659876515703,-0.2575491268057508,-0.8952906902465889,2.4909922560499895,3.566626362106903,17.075854647915214,0.8499999046325675,0.47067361034749844,0.755499839782714,-0.5407047334174377,2.0517044129828657,0.1073975531826381,1.4036021263827898,-2.138860527362822,87.23400477750211,32.05492996807658,0.6481022866000757,11,-0.33999967575073153,-0.2999997138977042,3.045000076293946,3.6649999618530282,1.0000000000000027,3,0.09636872512921224,-4.473673643527581,6.510000228881836,-1.1304358192121977,6.75,-1.833333554091195,6.860000133514403,0.09636872512921224
1960,2008-11-14,6.869999885559082,7.449999809265138,6.800000190734862,7.050000190734862,631500.0,-0.04050278883146108,-3.062501490117529,-0.29032312645262215,72.7868851946426,66.57469809825884,0.0257530022572654,-0.5724195716533327,2.642001308643593,3.8248854072548504,15.733671761930859,0.6499996185302752,0.5150270108228368,0.42599987983703613,-0.8767001291668217,1.728699888840894,-0.22535012466489235,1.0773498843389646,-1.803683347714614,47.747738459463164,-8.426122797446126,0.6513500045019289,11,0.02500009536743253,-0.08500003814697354,2.794999837875366,3.444999933242798,1.2799997329711896,4,0.10189232864089481,1.4999985975383967,7.1599998474121085,-4.473673643527581,6.510000228881836,-1.1304358192121977,6.75,0.10189232864089481
1961,2008-11-17,6.789999961853027,7.059999942779541,6.75,6.820000171661378,225300.0,-0.011644821694133722,-4.6363557547672825,0.16666754969694977,65.39924057779616,67.08137321886167,0.08139088310424825,-0.4667311796313536,2.568254127437365,3.878743847172206,14.254129353644299,0.309999942779541,0.5262537721665748,0.3144999504089352,-0.9897517698418508,1.6187516706597211,-0.3376259097164578,0.9666258105343282,-1.6283360931517326,40.54053589639821,-10.398358612049833,0.6521258601253928,11,0.10500001907348722,-0.005000114440918857,2.1575000286102295,2.875,1.4499998092651367,0,0.20471286467333294,-3.062501490117529,6.869999885559082,1.4999985975383967,7.1599998474121085,-4.473673643527581,6.510000228881836,0.20471286467333294
1962,2008-11-18,6.989999771118164,7.070000171661378,6.800000190734862,6.800000190734862,740400.0,0.029455053076400173,-1.842111339212657,-6.333275053643647,55.60974702034815,67.09660760405775,-0.13605162848005303,-0.6023138877852148,2.213338909682216,3.65669357644488,12.582902369586574,0.2800002098083505,0.5472445407872417,0.4539997816085819,-0.826450771755737,1.7344503349729008,-0.1862254950735771,1.094225058290741,-1.7368024647943159,58.5585423040606,8.962126814818127,0.6402252766821593,11,-0.0949997901916495,-0.20499992370605558,1.9575002193450928,2.6750001907348633,1.2200002670288086,1,0.19027181219682632,-4.6363557547672825,6.789999961853027,-3.062501490117529,6.869999885559082,1.4999985975383967,7.1599998474121085,0.19027181219682632
1963,2008-11-19,6.119999885559082,7.130000114440918,6.119999885559082,6.96999979019165,696700.0,-0.1244635070166692,-1.3764713934137,-4.473693588784744,36.20071464059545,64.404064351257,0.6835524845203045,0.3352816487598158,2.914797536090312,4.502872909992185,10.697911989306133,1.010000228881836,0.5068860079370676,-0.44800009727478063,-1.6467116731913567,0.7507114786417954,-1.0473558852330687,0.1513556906835074,-0.778930479117582,0.0,-45.185854758853196,0.5993557879582881,11,0.6649999618530273,0.6649999618530265,2.7875001430511475,3.5450000762939453,1.940000534057619,2,0.34640521653627654,-1.842111339212657,6.989999771118164,-4.6363557547672825,6.789999961853027,-3.062501490117529,6.869999885559082,0.34640521653627654
1964,2008-11-20,6.130000114440918,6.639999866485597,6.0900001525878915,6.0999999046325675,720300.0,0.001634024357652919,-21.00011444157359,-0.035294368440333845,35.507250257811734,61.68264771323608,0.6265703094767536,0.43666695287838486,2.7309630071394935,4.463279940849105,8.45372423133093,0.5499997138977051,0.43685736944966447,-0.4944998741149904,-1.4672544844043616,0.47825473617438075,-0.980877179259676,-0.008122568970304833,-0.7045734918864728,2.941174408143193,-38.144185309856255,0.4863773051446854,11,0.6399998664855966,0.6549997329711905,2.6524999141693115,3.5349998474121094,2.1400003433227557,3,0.38172921841801766,-1.3764713934137,6.119999885559082,-1.842111339212657,6.989999771118164,-4.6363557547672825,6.789999961853027,0.38172921841801766
1965,2008-11-21,6.389999866485597,6.440000057220459,5.670000076293945,6.21999979019165,751100.0,0.04241431438674481,4.703693892256178,5.666629579591374,39.661012346529134,58.71568972264211,0.3220542985601167,0.2501360379908517,2.3026913103908937,4.168831384731759,6.819971649434751,0.7699999809265137,0.407249945496142,-0.2730001211166373,-1.132745447916851,0.5867452056835765,-0.7028727845167442,0.15687254228346958,-0.8835903164627235,49.31505283420901,11.091735031697013,0.429872663400107,11,0.17000007629394442,0.3949999809265119,2.0575003623962393,3.2750000953674308,2.3600001335144034,4,0.27699530796703886,-21.00011444157359,6.130000114440918,-1.3764713934137,6.119999885559082,-1.842111339212657,6.989999771118164,0.27699530796703886
1966,2008-11-24,7.010000228881836,7.010000228881836,6.130000114440918,6.460000038146973,821800.0,0.0970266628091856,2.1999993064189196,3.2352937876560772,50.0,56.44702247290192,-0.3066818042631052,-0.26283933696308726,1.5297596992210103,3.5185957946846216,4.797093796533156,0.880000114440918,0.373674910809938,0.2705002307891844,-0.39676359896139957,0.9377640605397684,-0.06313168408610803,0.6041321456644768,-1.4258470684892721,91.78082997097825,53.77840462821688,0.33363191487529203,11,-0.4500002861022949,-0.6750001907348633,1.3924999237060547,2.6549997329711914,1.880000114440918,0,0.16262472930479155,4.703693892256178,6.389999866485597,-21.00011444157359,6.130000114440918,-1.3764713934137,6.119999885559082,0.16262472930479155
1967,2008-11-25,7.0,7.119999885559082,6.8499999046325675,7.070000171661378,654600.0,-0.0014265661277205188,2.1764778480568943,-0.12727299524723726,51.44508551028127,53.684629168986376,-0.287749673128161,-0.18182758410360833,1.3700194354154043,3.4984747012676785,2.9248049088267507,0.26999998092651456,0.33766263567315313,0.20950000286102277,-0.3624578300810173,0.7814578358030628,-0.07647891360999726,0.4954789193320428,-1.3412129736525333,91.0958828051872,51.28513301930446,0.28597891647102003,11,-0.440000057220459,-0.6649999618530273,1.3700001239776611,2.6649999618530273,2.25,1,0.17714282444545204,2.1999993064189196,7.010000228881836,4.703693892256178,6.389999866485597,-21.00011444157359,6.130000114440918,0.17714282444545204
1968,2008-11-26,7.3400001525878915,7.360000133514403,6.8499999046325675,6.8499999046325675,1075600.0,0.04857145036969879,-1.0816325339016375,-6.999986376114541,56.533337470161136,51.460363668685076,-0.5561142335831724,-0.501879282158467,0.8865202833913335,3.1273100965675544,2.9372574171410317,0.5100002288818359,0.2887995679581472,0.5205001592636114,-0.10156686404235149,1.1425671825695742,0.20946664761062994,0.8315336709165928,-1.609564614923718,98.81656921601495,54.7722803655305,0.31103351165298143,11,-0.7800002098083505,-1.0050001144409189,1.0299999713897696,2.324999809265136,2.260000228881835,2,0.1185285922987811,2.1764778480568943,7.0,2.1999993064189196,7.010000228881836,4.703693892256178,6.389999866485597,0.1185285922987811
1969,2008-11-28,7.0,7.510000228881836,6.920000076293945,7.260000228881836,410800.0,-0.04632154571114233,-1.8095240257764498,-0.5306124434972562,51.358026435618434,49.07937936212683,-0.2695420724149509,-0.16149562155823194,1.0706315175072767,3.4407182038929207,3.0231607032513432,0.5900001525878906,0.22659050005286296,0.17499999999999982,-0.45162001931465756,0.8016200193146572,-0.13831000965732887,0.4883100096573285,-1.200781891471788,72.2825985549762,26.651666738604348,0.31331000965732886,11,-0.4099998474121094,-0.6649999618530273,1.2274999618530273,2.559999942779541,2.359999656677246,4,0.15142863137381446,-1.0816325339016375,7.3400001525878915,2.1764778480568943,7.0,2.1999993064189196,7.010000228881836,0.15142863137381446
1970,2008-12-01,6.869999885559082,7.039999961853027,6.630000114440918,6.789999961853027,810600.0,-0.018571444920131186,-1.0500011920940324,-0.3076917433884752,50.12047893752872,47.381739179874884,-0.15594079892555612,-0.038178456657105286,1.0277675952800776,3.553319341716394,3.0331218644677396,0.4099998474121094,0.16320743721022257,0.04799988269805944,-0.5770761306956036,0.6730758960917225,-0.2645381239987721,0.36053788939489095,-0.9681348498096529,53.623167373283984,6.522280763931192,0.31253800669683174,12,-0.2799997329711914,-0.5349998474121094,1.1475000381469727,2.4800000190734863,2.140000343322754,0,0.20378465728178963,-1.8095240257764498,7.0,-1.0816325339016375,7.3400001525878915,2.1764778480568943,7.0,0.20378465728178963
1971,2008-12-02,6.829999923706055,7.230000019073486,6.71999979019165,7.0,1078500.0,-0.005822410847066917,-1.6153834867769505,-2.125002980235081,50.98039124022075,46.86736631541629,-0.12255847980467216,-0.012192608923032644,0.9166649784757244,3.568325862171088,3.03163855413235,0.5100002288818359,0.04440524803903134,0.016499924659728826,-0.6029828996084543,0.635982748927912,-0.2932414874743632,0.32624133679382084,-0.8316467763686815,22.727248097257426,-25.756210628481927,0.30974141213409156,12,-0.23999977111816406,-0.25499987602233887,1.1475000381469727,2.4800000190734863,1.989999771118164,1,0.28111275223150023,-1.0500011920940324,6.869999885559082,-1.8095240257764498,7.0,-1.0816325339016375,7.3400001525878915,0.28111275223150023
1972,2008-12-03,7.420000076293945,7.46999979019165,6.6599998474121085,6.6599998474121085,700700.0,0.08638362506272879,-1.1315781548415242,-4.4705875753121935,60.27087793141812,49.54182890328548,-0.7209658569391637,-0.6006998833031822,0.19638878228245282,2.9592237684370737,3.2918620251678354,0.8099999427795419,-0.03402571160182877,0.5860000848770142,-0.08578937384814722,1.2577895436021755,0.25010535551443347,0.9218948142395949,-1.3309481040639044,89.77271126321733,34.011159959187204,0.3358947293625805,12,-0.8299999237060547,-0.8450000286102295,0.4824998378753662,1.8899998664855957,1.7899999618530273,2,0.19811324149783927,-1.6153834867769505,6.829999923706055,-1.0500011920940324,6.869999885559082,-1.8095240257764498,7.0,0.19811324149783927
1973,2008-12-04,7.010000228881836,7.9000000953674325,6.9099998474121085,7.3499999046325675,1171800.0,-0.05525604355746738,-2.6666646062608614,-0.4473678596794133,48.210028646643,50.95324872426673,-0.19159077008111147,-0.19187404546891074,0.48736033401276124,3.3430728215339904,3.8424403256032234,0.990000247955324,-0.08242118747431526,0.17050023078918475,-0.5053532543383206,0.8463537159166901,-0.16742651177456835,0.5084269733529378,-0.8356913612526871,29.921269302987945,-20.956246128615312,0.3379267425637528,12,-0.22500014305114746,-0.22500014305114746,0.7624998092651367,2.299999713897705,2.1999998092651367,3,0.3195434661883694,-1.1315781548415242,7.420000076293945,-1.6153834867769505,6.829999923706055,-1.0500011920940324,6.869999885559082,0.3195434661883694
1974,2008-12-05,7.389999866485597,7.389999866485597,6.739999771118164,6.889999866485597,838700.0,0.05420822042745854,1.6000003814697301,-1.470589637757689,56.07476583453017,52.7769991118224,-0.41802309422511463,-0.5579503691348346,-0.010995591507305669,2.931362016777693,4.325845282045556,0.6500000953674325,-0.10197683700541127,0.5234998703002942,-0.19586462154079065,1.242864362141379,0.16381762437975222,0.8831821162208362,-1.0776357006373853,59.84250105974247,8.215109626002665,0.3596822459205424,12,-0.3749997615814218,-0.6049997806549081,0.2225000858306876,1.9200000762939444,1.6399998664855966,4,0.29905284910852403,-2.6666646062608614,7.010000228881836,-1.1315781548415242,7.420000076293945,-1.6153834867769505,6.829999923706055,0.29905284910852403
1975,2008-12-08,7.619999885559082,7.940000057220459,7.559999942779541,7.579999923706055,690400.0,0.031123142520821823,-8.500011920940324,0.07999992370605469,59.36794431747923,53.81788181376453,-0.5086937708076302,-0.7699312796549886,-0.3623433021089246,2.6562959036509586,4.830741764085487,0.5500001907348624,0.016398008999253477,0.716999888420105,-0.0775367035057215,1.5115364803459315,0.31973159245719174,1.1142681843830182,-1.1806248453493327,74.9999906867758,21.062620845740554,0.39726829596291346,12,-0.33499979972839355,-0.8149998188018799,-0.36749982833862305,1.690000057220459,1.630000114440918,0,0.22834643008534639,1.6000003814697301,7.389999866485597,-2.6666646062608614,7.010000228881836,-1.1315781548415242,7.420000076293945,0.22834643008534639
1976,2008-12-09,7.5999999046325675,8.680000305175781,7.579999923706055,7.579999923706055,869900.0,-0.0026246694523469616,-109.00014305128389,0.4999999999999778,57.17647135381458,54.454702463046004,-0.4427622442700061,-0.729027462263236,-0.44127977091492365,2.641992647925144,5.795445571786727,1.1000003814697266,0.14745321962147884,0.6599999189376824,-0.19288370739062088,1.5128835452659857,0.23355810577353076,1.086441732101834,-1.010562362721747,46.534645752562156,-6.536524998508938,0.42644181316415153,12,0.05500030517578214,-0.4249997138977042,-0.3949997425079337,1.7100000381469735,1.6500000953674325,1,0.1855263607819002,-8.500011920940324,7.619999885559082,1.6000003814697301,7.389999866485597,-2.6666646062608614,7.010000228881836,0.1855263607819002
1977,2008-12-10,8.260000228881836,8.260000228881836,7.71999979019165,7.71999979019165,399500.0,0.08684214901726062,1.0,27.000047683762496,76.48514676194593,56.671570162133214,-1.0116180292050023,-1.3387399566996727,-1.2068375524426553,1.957725232017692,6.7256579893731905,0.6600003242492685,0.2758982462653812,1.244500231742859,0.21366047257170173,2.2753399909140164,0.72908035215728,1.7599201113284382,-1.4196951553792205,78.35051749107038,17.799249970942142,0.5154198795855788,12,-0.6050000190734863,-1.0850000381469727,-1.0850002765655518,1.049999713897705,0.09999942779541016,2,0.0677965436349861,-109.00014305128389,7.5999999046325675,-8.500011920940324,7.619999885559082,1.6000003814697301,7.389999866485597,0.0677965436349861
1978,2008-12-11,7.670000076293945,8.140000343322754,7.53000020980835,8.140000343322754,496500.0,-0.07142858792241935,1.5957437742349811,-0.8703701577888195,66.66666322628373,58.372529805540466,-0.41335313919774386,-0.6929052858185072,-0.7201437918747668,2.510520161494533,7.515365957754233,0.7300000190734863,0.31441026926704385,0.5965000867843626,-0.4450630854943114,1.6380632590630357,0.07571850064502605,1.1172816729236992,-0.6089315749905504,47.93814686383796,-19.078344575293087,0.5207815861393366,12,-0.014999866485595703,-0.49499988555908203,-0.5625,1.6399998664855957,1.1700000762939453,3,0.20078226160815604,1.0,8.260000228881836,-109.00014305128389,7.5999999046325675,-8.500011920940324,7.619999885559082,0.20078226160815604
1979,2008-12-12,7.8499999046325675,7.8499999046325675,7.389999866485597,7.519999980926514,429600.0,0.023468034752040845,1.7878796636129857,-0.7021270983359388,66.07929233178783,60.14573129379148,-0.5141712804276777,-0.8627976600241931,-0.9809218138951339,2.292706714812618,8.501603785683058,0.4600000381469709,0.35633118848840706,0.7419999122619618,-0.3558180802836235,1.8398179048075471,0.1930909159891696,1.290908908534754,-0.594659586864486,35.65890555929087,-32.20885384181079,0.5489089962727927,12,-0.17999982833862216,-0.6749997138977042,-0.7424998283386222,1.4600000381469735,0.8799996376037589,4,0.17324842675626284,1.5957437742349811,7.670000076293945,1.0,8.260000228881836,-109.00014305128389,7.5999999046325675,0.17324842675626284
1980,2008-12-15,7.570000171661378,8.140000343322754,7.510000228881836,7.880000114440918,331000.0,-0.03566875622583787,-1.930234260209032,-0.9393939831806489,56.666665531340186,60.7775395483603,-0.13905771434359782,-0.5561825513853194,-0.7650199577365635,2.533359763528959,9.34104249681274,0.630000114440918,0.3443541631573215,0.4270001649856576,-0.6834308307509795,1.5374311607222948,-0.12821533288266096,0.9822156628539762,-0.18000030517578125,13.953507283962354,-48.78722050146614,0.5552154978683185,12,0.09999990463256747,-0.39499998092651456,-0.3825000524520883,1.7399997711181632,0.8399996757507333,0,0.19286651627504403,1.7878796636129857,7.8499999046325675,1.5957437742349811,7.670000076293945,1.0,8.260000228881836,0.19286651627504403
1981,2008-12-16,8.180000305175781,8.229999542236326,7.4000000953674325,7.670000076293945,561100.0,0.08058125755372703,1.7213154479933783,-1.6451623323186488,62.291669357154,61.00207192899762,-0.6005790803363329,-1.1138138152884665,-1.4140085383707834,1.8895556776853581,10.226585915173503,0.8299994468688938,0.3993495155265929,0.9675002813339235,-0.2211456773861702,2.1561462400540172,0.3731773019738771,1.56182326069397,0.5,90.80461030088412,30.343164506165593,0.5943229793600466,12,-0.4700002670288086,-1.005000114440918,-1.0725003480911255,1.1299996376037598,0.28999996185302734,1,0.1308068037781358,-1.930234260209032,7.570000171661378,1.7878796636129857,7.8499999046325675,1.5957437742349811,7.670000076293945,0.1308068037781358
1982,2008-12-17,8.319999694824219,8.380000114440918,7.800000190734862,8.069999694824219,523700.0,0.01711483917180967,2.135127611644084,0.490195858437396,60.652170262399366,62.3845321085261,-0.6699391080003405,-1.2111609303011548,-1.5831467872760427,1.7203747032506413,11.207413009052711,0.5799999237060556,0.4816861688771965,1.0409996747970585,-0.2404288406557189,2.322428190249836,0.4002854170706698,1.6817139325234471,0.3344006061553948,93.9393530718179,36.746217336774706,0.6407142577263885,12,-0.6099996566772461,-1.1449995040893555,-1.4074995517730713,0.9900002479553223,-0.1700000762939471,2,0.11177888693365268,1.7213154479933783,8.180000305175781,-1.930234260209032,7.570000171661378,1.7878796636129857,7.8499999046325675,0.11177888693365268
1983,2008-12-18,8.239999771118164,8.489999771118164,8.109999656677246,8.239999771118164,575400.0,-0.0096153757981291,-1.9230752301654257,0.0,64.28571428571429,63.296859714213234,-0.44378395609524013,-1.01629863492243,-1.5389742022862434,1.7715493000697329,11.88559956216688,0.38000011444091797,0.5706808224490034,0.854999756813049,-0.37234651828063114,2.082346031906729,0.2413266192662089,1.468672894359889,0.3893125257492063,77.27272530232561,21.079990927762694,0.6136731375468398,12,-0.20499968528747559,-1.0649995803833008,-1.3149995803833008,1.070000171661377,-0.4199995994567862,3,0.014563093312173425,2.135127611644084,8.319999694824219,1.7213154479933783,8.180000305175781,-1.930234260209032,7.570000171661378,0.014563093312173425
1984,2008-12-19,8.470000267028809,8.75,8.100000381469728,8.430000305175781,654700.0,0.027912682317882354,1.1666674613960157,100.0,68.01802401670048,64.25797968079337,-0.5637610780423046,-1.119395651815882,-1.7583797583623317,1.5300547623022904,12.666273950395185,0.6499996185302717,0.5768500217279531,0.9680002450942995,-0.20032923612243891,2.136329726311038,0.38383550448592985,1.5521649857026691,-1.070000171661376,79.25927757399364,21.802081924850263,0.5841647406083693,12,-0.40000033378601074,-1.260000228881836,-1.5925002098083496,0.8399996757507324,-0.8100004196167001,4,0.043683574249623325,-1.9230752301654257,8.239999771118164,2.135127611644084,8.319999694824219,1.7213154479933783,8.180000305175781,0.043683574249623325
1985,2008-12-22,8.159999847412111,8.520000457763674,7.800000190734862,8.489999771118164,418200.0,-0.03659981226015263,2.692296782460256,-8.250005960470117,64.11889504176429,65.02936009056558,-0.1889794688077675,-0.7061994683751136,-1.433431077106273,1.8291965543213333,12.752753838713126,0.7200002670288113,0.6790532129906302,0.5694998264312758,-0.5088512410218318,1.6478508938843834,0.030324292704721145,1.1086753601578296,-0.7329997539520274,56.29628190614795,-5.324587758905473,0.5391755337265539,12,-0.0899999141693133,-0.9499998092651385,-1.3199996948242205,1.144999980926512,-0.2799997329711932,0,0.06985290508369157,1.1666674613960157,8.470000267028809,-1.9230752301654257,8.239999771118164,2.135127611644084,8.319999694824219,0.06985290508369157
1986,2008-12-23,8.149999618530272,8.439999580383299,8.069999694824219,8.210000038146973,309300.0,-0.0012255182682400223,-2.363631240598717,0.18181949541947867,58.837766610269775,63.068540073712654,-0.10365794529805505,-0.6391857011191968,-1.4134486518020895,1.8197071812712178,13.705854701059621,0.36999988555908025,0.7191744407328757,0.5024996280670146,-0.567136289117995,1.5721355452520243,-0.032318330525489714,1.037317586659519,-0.6965395269393895,36.842052428004976,-20.341313233424202,0.5348179585925047,12,-0.07999968528747381,-0.939999580383299,-1.3099997043609601,1.1550002098083514,-0.129999160766598,1,0.03190187006766099,2.692296782460256,8.159999847412111,1.1666674613960157,8.470000267028809,-1.9230752301654257,8.239999771118164,0.03190187006766099
1987,2008-12-24,8.239999771118164,8.359999656677246,7.96999979019165,8.130000114440918,122600.0,0.011042964024595037,1.2285743090618282,-1.8333147897957018,66.14172449828851,63.01021354837986,-0.2199205089760916,-0.6656534247042156,-1.4770631709124702,1.7110219211579363,14.795621713977706,0.3899998664855957,0.7296722742612456,0.5304997920989987,-0.5247621617739231,1.5857617459719204,0.0028688151625377856,1.0581307690354596,-0.7606088813590999,46.315754602483416,-13.72470028254093,0.5276309769364611,12,-0.1699998378753662,-1.0299997329711914,-1.3999998569488525,1.065000057220459,0.03000068664550959,2,0.027912682317882354,-2.363631240598717,8.149999618530272,2.692296782460256,8.159999847412111,1.1666674613960157,8.470000267028809,0.027912682317882354
1988,2008-12-26,8.210000038146973,8.300000190734862,7.9099998474121085,8.289999961853027,110600.0,-0.0036407443937489514,6.799977111903977,-0.7272743035988313,61.84971169961136,62.54026014480469,-0.11763718285638625,-0.5977821963282786,-1.40823197567107,1.7149468659802203,16.00008691624093,0.390000343322753,0.7586043245450789,0.45700006484985334,-0.6058283072974504,1.519828436997157,-0.07441412122379809,0.9884142509235048,-0.7051969661830899,43.15788733992077,-16.2091715526767,0.5314141860736518,12,-0.13499999046325684,-1.0,-1.3700001239776611,1.0949997901916504,-0.02000045776367365,4,-0.00730821185601882,1.2285743090618282,8.239999771118164,-2.363631240598717,8.149999618530272,2.692296782460256,8.159999847412111,-0.00730821185601882
1989,2008-12-29,8.060000419616701,8.260000228881836,7.929999828338622,8.210000038146973,196100.0,-0.018270355399916283,1.6400032043457102,1.8749970197648969,56.508883419526136,62.52272879904758,0.07295575074888383,-0.38398540610831944,-1.2325936966176476,1.8313478708727704,17.061121251103696,0.3300004005432138,0.6390245214287962,0.2540004253387469,-0.7550825325802055,1.2630833832576993,-0.2505410536207293,0.7585419042982231,-0.5302934090920957,36.11112950759983,-20.399477059987603,0.504541478959476,12,0.014999628067014825,-0.8500003814697283,-1.2750005722045916,1.244999408721922,0.47999954223632635,0,-0.029776704151429412,6.799977111903977,8.210000038146973,1.2285743090618282,8.239999771118164,-2.363631240598717,8.149999618530272,-0.029776704151429412
1990,2008-12-30,8.270000457763674,8.310000419616701,8.079999923706055,8.159999847412111,565300.0,0.02605459394715015,1.421051046529156,-0.7333392673219572,59.38376079712213,62.19962784793292,-0.03051614913368894,-0.5098641560931814,-1.4017358281039813,1.5827214161036398,18.437592600106896,0.25,0.6036686326023979,0.3940004348754904,-0.532552897847598,1.3205537675985788,-0.06927623148605377,0.8572771012370346,-0.7158875874495605,67.92467768491007,9.73280311736923,0.46327666636154435,12,0.004999637603757989,-1.060000419616701,-1.4925005435943621,0.944999694824217,0.5799999237060529,1,-0.07376065013139288,1.6400032043457102,8.060000419616701,6.799977111903977,8.210000038146973,1.2285743090618282,8.239999771118164,-0.07376065013139288
1991,2008-12-31,8.75,8.8100004196167,8.029999732971191,8.300000190734862,653400.0,0.0580410538896301,1.736841400795397,4.090884658066322,57.22713656843727,61.8190685486038,-0.47065244353494506,-0.8839684218736643,-1.837036456764018,1.057073867973772,20.05948955532099,0.7800006866455078,0.5733830748423134,0.7779999732971188,-0.08812507664601554,1.6441250232402531,0.34493744832555073,1.211062498268686,-1.1719693870921688,93.33329094783511,36.134358381842596,0.4330625249715673,12,-0.44499969482421875,-1.2799997329711914,-2.077500104904175,0.4650001525878906,-0.1400003433227539,2,-0.0994285583496094,1.421051046529156,8.270000457763674,1.6400032043457102,8.060000419616701,6.799977111903977,8.210000038146973,-0.0994285583496094
1992,2009-01-02,8.890000343322754,9.0600004196167,8.520000457763674,8.520000457763674,538900.0,0.0160000392368862,-1.918919615540275,0.8222223164123109,70.74830682237297,62.53713438601032,-0.5825573901561008,-0.9572732877183947,-1.9175390771866034,0.8633136017933065,21.54100305030057,0.5399999618530256,0.6284255011822024,0.8445003032684326,-0.07239324584982576,1.761393852386691,0.38605352870930254,1.3029470778275618,-1.2626909381465676,85.21739202546227,25.738009137519832,0.45844677455912936,1,-0.46000003814697266,-1.0450000762939453,-2.442500352859497,0.2799997329711914,-0.35000038146972656,4,-0.09786275050175153,1.736841400795397,8.75,1.421051046529156,8.270000457763674,1.6400032043457102,8.060000419616701,-0.09786275050175153
1993,2009-01-05,9.25,9.350000381469727,8.350000381469728,8.9399995803833,826500.0,0.04049489794987915,2.9215595343836123,0.8378392310805174,72.43590321609916,63.02800985261017,-0.8763829485080219,-1.2025065067046548,-2.202959686863558,0.4504629360050725,22.654452265352525,0.9999999999999982,0.6135480417952799,1.0924999713897705,0.16106352523620515,2.023936417543336,0.6267817483129878,1.5582181944665532,-1.5367291339573832,92.95772235797898,29.206722919938812,0.46571822307678284,1,-0.6749997138977051,-1.2599997520446777,-2.802500009536743,-0.07999992370605469,-0.6700000762939453,0,-0.10594589645798125,-1.918919615540275,8.890000343322754,1.736841400795397,8.75,1.421051046529156,8.270000457763674,-0.10594589645798125
1994,2009-01-06,9.600000381469727,9.630000114440918,9.06999969482422,9.329999923706056,782100.0,0.03783787907780822,2.393942721729319,0.8709680396481813,81.81818453597691,64.99459757418934,-1.1725413827226934,-1.4529431723275952,-2.457302125187862,0.050068262308649025,24.215103649307885,0.5600004196166974,0.6119031957262022,1.3320003271102898,0.26888460254483704,2.3951160516757417,0.8004424648275634,1.8635581893930162,-1.7557911541929414,98.12501713633128,26.915221804332106,0.531557862282726,1,-0.8300004005432129,-1.4700002670288086,-3.1525003910064697,-0.43000030517578125,-0.9900007247924805,1,-0.14687507761021168,2.9215595343836123,9.25,-1.918919615540275,8.890000343322754,1.736841400795397,8.75,-0.14687507761021168
1995,2009-01-07,9.359999656677246,9.59000015258789,9.199999809265137,9.479999542236328,711100.0,-0.025000074505802994,1.294112202223176,-0.4444432670707442,70.92196950610166,66.33728678483735,-0.8319033064460939,-1.134045343064125,-2.1424475344660596,0.2379271494744586,25.17475154159603,0.40000057220458984,0.5975464933748089,1.0049996137619015,-0.11793830087934509,2.127937528403147,0.4435306564412791,1.5664685710825248,-1.337211340684048,83.1249754130899,13.799199675490101,0.561468957320623,1,-0.5899996757507324,-1.2299995422363281,-2.8974995613098145,-0.18999958038330078,-0.5099992752075195,2,-0.0876068082159861,2.393942721729319,9.600000381469727,2.9215595343836123,9.25,-1.918919615540275,8.890000343322754,-0.0876068082159861
1996,2009-01-08,9.010000228881836,9.350000381469727,8.739999771118164,9.300000190734863,801800.0,-0.03739310263176421,2.128205504407683,2.416668653490054,61.38614484641441,65.80888904574022,-0.3878727689805075,-0.709365602053543,-1.7156046354600516,0.5298670539702464,25.01445778609408,0.619999885559082,0.5362810222867331,0.584500169754028,-0.5156716254191682,1.6846719649272242,0.03441427216742987,1.134586067340626,-0.8264907330438653,51.56249883584647,-14.044655749905829,0.550085897586598,1,-0.24000024795532227,-0.8650002479553223,-2.5475001335144043,0.15999984741210938,-0.5900001525878906,3,-0.017758029228370553,1.294112202223176,9.359999656677246,2.393942721729319,9.600000381469727,2.9215595343836123,9.25,-0.017758029228370553
1997,2009-01-09,8.819999694824219,9.199999809265137,8.75,9.039999961853027,257400.0,-0.021087739093342606,-1.5000013245489248,0.7586217102342422,59.23566376008723,65.51843927468198,-0.11951547335178603,-0.5009438651041496,-1.465503067634641,0.6633072310704833,24.845501556865095,0.4499998092651367,0.5110544519983922,0.366499662399292,-0.7443895213686407,1.4773888461672247,-0.18894492948467523,0.9219442542832583,-0.4918411371259541,36.7187040159382,-26.280438420559108,0.5554445918839664,1,-0.03999972343444824,-0.6749997138977051,-2.2374995946884155,0.35000038146972656,-0.7899999618530273,4,-0.023809528958397275,2.128205504407683,9.010000228881836,1.294112202223176,9.359999656677246,2.393942721729319,9.600000381469727,-0.023809528958397275
1998,2009-01-12,9.210000038146973,9.350000381469727,8.850000381469727,8.850000381469727,412700.0,0.04421772753026465,-1.7777804268756274,-1.636360089645277,61.212113855958236,66.04102043428556,-0.394203062140253,-0.8112488963325113,-1.814776971226017,0.2269027364052505,25.074040392229385,0.5300006866455078,0.5371567562684536,0.6795000076293949,-0.41610799772985985,1.7751080129886505,0.13169600494976663,1.2273040103090223,-0.7516573247744418,52.80899839589899,-7.797366155619464,0.5478040026796277,1,-0.38000011444091797,-1.0250000953674316,-2.6274999380111694,-0.19000005722045898,-1.2800002098083505,0,-0.07274702209759676,-1.5000013245489248,8.819999694824219,2.128205504407683,9.010000228881836,1.294112202223176,9.359999656677246,-0.07274702209759676
1999,2009-01-13,9.210000038146973,9.670000076293944,9.119999885559082,9.18000030517578,678500.0,0.0,-6.333307902115218,0.08333267105887583,67.558527361356,66.94932783031155,-0.2390603400860698,-0.7421894301411331,-1.7774017585918216,0.17938879561342347,25.705818518267044,0.5500001907348615,0.5305995542544899,0.611500000953674,-0.47505467978002613,1.6980546816873732,0.0682226605868248,1.1547773413205231,-0.6344915846676038,50.53764653765074,-10.175464622727446,0.5432773403668497,1,-0.3600001335144043,-1.005000114440918,-2.424999952316284,-0.4499998092651367,-1.4000000953674316,1,-0.0684039209371895,-1.7777804268756274,9.210000038146973,-1.5000013245489248,8.819999694824219,2.128205504407683,9.010000228881836,-0.0684039209371895
2000,2009-01-14,9.029999732971193,9.300000190734863,8.609999656677246,9.0,399900.0,-0.019544006995682373,1.4210517509942462,1.0,63.92404891382264,67.69342920202104,0.06714399771291468,-0.47136871016909687,-1.5626367797489316,0.3090687254131108,25.63494448969586,0.6900005340576172,0.5522434041139999,0.3584997177124034,-0.6287511362058975,1.3457505716307043,-0.13512570924674705,0.8521251446715539,0.6400003433227504,39.62263302177009,-23.114047026240122,0.4936254269591503,1,-0.019999504089357245,-0.4999997615814227,-2.1299996376037615,-0.5899996757507342,-1.2099995613098153,2,-0.04651163773132827,-6.333307902115218,9.210000038146973,-1.7777804268756274,9.210000038146973,-1.5000013245489248,8.819999694824219,-0.04651163773132827
2001,2009-01-15,9.25,9.270000457763672,8.640000343322754,9.0,261200.0,0.024363263957309034,3.3448146589145247,8.333407508662125,65.34954327998946,67.09356658620064,-0.08322450632768685,-0.6399054277206613,-1.7468558385361161,0.03073457659622747,25.760728274431195,0.630000114440918,0.6215219392498437,0.5250000000000004,-0.4660654002169551,1.516065400216955,0.029467299891523524,1.0205327001084772,0.42000007629394354,60.37736697823024,-4.25318454047688,0.4955327001084773,1,-0.23999977111816406,-0.7200000286102295,-2.2049999237060547,-1.0799999237060547,-1.189999580383299,3,-0.04324320200327281,1.4210517509942462,9.029999732971193,-6.333307902115218,9.210000038146973,-1.7777804268756274,9.210000038146973,-0.04324320200327281
2002,2009-01-16,9.25,9.3100004196167,8.859999656677246,9.3100004196167,476500.0,0.0,13.999920527696098,-0.24000167846679688,65.95091387417182,66.37301221487537,-0.02993642457984258,-0.5972827686281263,-1.7106592858819774,-0.022762689279076653,25.738946465855463,0.4500007629394531,0.6695509691396531,0.4784999847412106,-0.5197991166344433,1.4767990861168645,-0.020649565946616377,0.9776495354290375,0.39880006790160927,60.37736697823024,-6.681436224866587,0.4991495506878269,1,-0.1100001335144043,-0.7200000286102295,-1.8349997997283936,-1.174999713897705,-1.6999998092651376,4,-0.08972972148173564,3.3448146589145247,9.25,1.4210517509942462,9.029999732971193,-6.333307902115218,9.210000038146973,-0.08972972148173564
2003,2009-01-20,8.359999656677246,9.289999961853027,8.310000419616701,9.289999961853027,698000.0,-0.09621625333218964,1.1075252057064533,15.499896686004927,53.74998867512287,63.2543237858916,0.8052181542361208,0.31849818255780704,-0.7905118015237216,0.8077026144969999,25.18120888694918,0.9799995422363263,0.67576238192704,-0.4175003528594967,-1.4037185674283261,0.5687178617093327,-0.9106094601439114,0.07560875442491799,1.2680244029998757,3.6764154178320503,-64.51708822664075,0.4931091072844146,1,0.6300005912780762,0.17000031471252441,-0.9449994564056396,-0.3449997901916504,-1.1399998664855957,1,-0.039473676705534255,13.999920527696098,9.25,3.3448146589145247,9.25,1.4210517509942462,9.029999732971193,-0.039473676705534255
2004,2009-01-21,8.84000015258789,8.930000305175781,8.300000190734862,8.420000076293945,524500.0,0.05741632961997323,1.0999990463262959,-0.45161283706736016,56.67446579750579,61.67126781826983,0.23029205466981395,-0.1395145711943684,-1.2325540377540003,0.2693958266309817,24.286976611713534,0.6300001144409197,0.6381923947818251,0.04400014877319336,-0.9317565532708194,1.0197568508172061,-0.443878202248813,0.5318784997951997,0.7353029614868145,53.46533064164335,-14.152367346345258,0.48787835102200655,1,0.1449999809265119,-0.3100001811981201,-1.4249999523162842,-0.9600000381469727,-1.9900002479553232,2,-0.10294121137349388,1.1075252057064533,8.359999656677246,13.999920527696098,9.25,3.3448146589145247,9.25,-0.10294121137349388
2005,2009-01-22,8.729999542236326,8.880000114440918,8.310000419616701,8.649999618530272,493300.0,-0.012443507743533422,1.9999899613511647,0.1904759742235503,49.743584100551395,60.37764995761839,0.2699134574093556,0.016209573223324725,-1.0863802829524314,0.3128330058872262,23.941689867670988,0.569999694824217,0.5571396545186929,-0.09450044631958221,-1.0242537018610776,0.835252809221914,-0.5593770740903299,0.37037618145116546,0.7687853964379876,42.574183569989216,-20.89051496855525,0.464876627770748,1,0.25500059127807617,-0.19499945640563787,-1.307499408721922,-0.8499994277954084,-2.4499993324279767,3,-0.10538369389434277,1.0999990463262959,8.84000015258789,1.1075252057064533,8.359999656677246,13.999920527696098,9.25,-0.10538369389434277
2006,2009-01-23,8.409999847412111,8.560000419616701,8.25,8.510000228881836,438800.0,-0.036655178877849304,2.0999923706345354,-1.2500059604701397,44.1176449963805,58.6978700949843,0.5541247824012583,0.3759623447778182,-0.7322129271878932,0.565329442865659,23.533006086328946,0.47999954223632635,0.3948172906454577,-0.4275001525878892,-1.324228112720272,0.46922780754449356,-0.8758641326540797,0.02086382747830129,1.016858006385835,15.094319252247823,-43.73434387740479,0.44836398006619127,1,0.5500001907348615,0.12500023841857733,-0.9874997138977069,-0.6099996566772488,-1.6299996376037615,4,-0.07015454060112558,1.9999899613511647,8.729999542236326,1.0999990463262959,8.84000015258789,1.1075252057064533,8.359999656677246,-0.07015454060112558
2007,2009-01-26,8.470000267028809,8.75,8.279999732971191,8.449999809265138,601400.0,0.007134413876970669,-1.6111081676768533,-0.20000381468269957,39.68255289796878,56.3056966552077,0.4908767953998261,0.35213038351538906,-0.7530978369688057,0.43142184016839025,23.434529112896097,0.4700002670288086,0.294711994378714,-0.37899975776672434,-1.2489639957019119,0.4909644801684623,-0.8139818767343172,0.055982361200868525,0.8627089584653014,21.153872605612555,-31.97972213065656,0.4349821189675934,1,0.48999977111816406,0.2649998664855939,-1.0275001525878906,-0.8300004005432129,-1.4300003051757812,0,-0.04840611977405895,2.0999923706345354,8.409999847412111,1.9999899613511647,8.729999542236326,1.0999990463262959,8.84000015258789,-0.04840611977405895
2008,2009-01-27,8.149999618530272,8.609999656677246,7.949999809265138,8.449999809265138,638000.0,-0.037780476789853745,1.1290321588267929,-14.99966622163035,30.666676161014607,52.20660207739198,0.7204689189079101,0.7034728953847349,-0.38915654336506833,0.6739461767105404,23.209236605011718,0.6599998474121085,0.23713786201067855,-0.6960003852844263,-1.5756031682571727,0.1836023976883192,-1.1358017767707995,-0.2561989937980531,1.096092868924309,20.40813347541102,-25.91758784549581,0.4398013914863729,1,0.4800004959106463,0.5850005149841309,-0.7074995040893537,-1.179999351501463,-1.7299995422363263,1,-0.07361956513853307,-1.6111081676768533,8.470000267028809,2.0999923706345354,8.409999847412111,1.9999899613511647,8.729999542236326,-0.07361956513853307
2009,2009-01-28,7.820000171661378,8.300000190734862,7.679999828338622,8.239999771118164,757000.0,-0.04049073157237815,1.2962957730186446,1.3999977747613237,29.947936618946116,48.43147848907237,0.9304035486975595,1.069398859432206,-0.039099749297184516,0.9291926438917324,23.132415297881483,0.6200003623962393,0.18825426930020406,-1.0139998197555533,-1.9438645884614152,-0.08413505104969055,-1.4789322041084842,-0.5490674354026224,1.2964830479742586,11.666692495340051,-28.764729332069443,0.46493238435293127,1,0.6749999523162833,0.8549997806549046,-0.21500003337860196,-0.8949999809265146,-1.4100003242492694,2,-0.07672638980802682,1.1290321588267929,8.149999618530272,-1.6111081676768533,8.470000267028809,2.0999923706345354,8.409999847412111,-0.07672638980802682
2010,2009-01-29,7.6599998474121085,8.550000190734862,7.480000019073486,7.5999999046325675,1177700.0,-0.020460399071228763,-6.1333412806269125,-0.14285714285714315,31.506861484292045,44.671180511772654,0.978536047714825,1.2451982633897716,0.14886123934276352,1.0156247790020965,22.80716095934432,1.0700001716613752,0.08962305709398777,-1.143500113487245,-2.184618555135226,-0.10238167183926361,-1.6640593343112355,-0.6229408926632543,1.2841053652678864,14.173215042673101,-23.823664258934798,0.5205592208239908,1,0.7350003719329843,0.9150002002716073,-0.019999861717223233,-0.7999997138977042,-1.359999656677246,3,-0.10574411996276933,1.2962957730186446,7.820000171661378,1.1290321588267929,8.149999618530272,-1.6111081676768533,8.470000267028809,-0.10574411996276933
2011,2009-01-30,7.880000114440918,8.119999885559082,7.5,7.5,762200.0,0.02872066206412982,-2.263156309683054,6.3333412806268825,37.22827755941474,41.47977647679965,0.6076671263063815,1.0083779592228694,-0.03746642141350787,0.7171599018662853,21.740510100414273,0.619999885559082,-0.032837249733731255,-0.8799998521804806,-2.0002254756821998,0.24022577132123768,-1.4401126639313393,-0.3198870404296219,0.8591303711341656,31.496070974396094,-6.38726836045954,0.5601128117508591,1,0.5049998760223389,0.6949999332427979,-0.24000012874603271,-1.0199999809265137,-1.0,4,-0.20304567022789788,-6.1333412806269125,7.6599998474121085,1.2962957730186446,7.820000171661378,1.1290321588267929,8.149999618530272,-0.20304567022789788
2012,2009-02-02,8.020000457763674,8.149999618530272,7.710000038146973,7.710000038146973,644900.0,0.017766540772783834,-1.8387031277398596,0.8157903322550171,32.65308335411676,39.135675885576745,0.30714221604971925,0.8430828105382009,-0.14792066411613902,0.49855278024225846,20.31659267722035,0.439999580383299,-0.1374210389075401,-0.6964995145797719,-1.862117043345231,0.4691180141856872,-1.2793082789625014,-0.11369075019704233,0.5428517625011864,47.787664767335194,11.305192309389618,0.5828087643827298,2,0.18499970436096014,0.5549995899200422,-0.3800004720687884,-1.2050004005432147,-1.310000419616701,0,-0.15461348842629496,-2.263156309683054,7.880000114440918,-6.1333412806269125,7.6599998474121085,1.2962957730186446,7.820000171661378,-0.15461348842629496
2013,2009-02-03,8.270000457763674,8.359999656677246,8.050000190734862,8.050000190734862,718100.0,0.031172068046204426,-1.818173542505617,0.7096773201172785,37.22827755941478,36.97498830356663,0.04809050431480344,0.5437791140760613,-0.33681337739694506,0.17044204829193355,18.619627222942324,0.33999919891357244,-0.27036240129827327,-0.3974995374679544,-1.5510181493549808,0.756019074419072,-0.9742588434114676,0.1792597684755588,0.14125245433439382,73.83180485509307,37.51091240167942,0.5767593059435134,2,-0.0900003910064715,0.30499958992004217,-0.6300004720687884,-1.4550004005432147,-0.7600002288818377,1,-0.14873040239749347,-1.8387031277398596,8.020000457763674,-2.263156309683054,7.880000114440918,-6.1333412806269125,7.6599998474121085,-0.14873040239749347
2014,2009-02-04,8.189999580383299,8.439999580383299,8.060000419616701,8.25,460300.0,-0.009673624298928707,-1.375004097835453,-0.27272884904654726,38.268166544393985,35.699941908438035,0.029270585108564617,0.5404386689887062,-0.1956973171945453,0.17011596132122442,16.574537424675544,0.379999160766598,-0.4188955639030105,-0.4070003747940074,-1.4907967438742133,0.6767959942861985,-0.9488985593341113,0.13489780974609644,-0.7099995613098127,66.35508854240703,29.19390979875358,0.5418981845401032,2,-0.07499957084655584,0.3850004673004168,-0.5474995374679548,-1.37499952316284,-0.5999994277954075,2,-0.21611716663928282,-1.818173542505617,8.270000457763674,-1.8387031277398596,8.020000457763674,-2.263156309683054,7.880000114440918,-0.21611716663928282
2015,2009-02-05,8.539999961853027,8.579999923706055,8.0,8.090000152587889,566600.0,0.04273509150208632,1.188680060099506,-7.499944369387076,40.43127626939448,35.29034538321736,-0.39170779981003534,0.13265756257439776,-0.4876372696447291,-0.25595787777836776,14.51755971388859,0.5799999237060547,-0.45338079501439665,-0.016000008583068492,-1.0385746421247433,1.0065746249586054,-0.527287325353905,0.495287308187768,-1.0407999515533444,96.29629956678458,59.50768995081951,0.5112873167708369,2,-0.4249999523162842,0.03500008583068848,-0.8974999189376831,-1.7249999046325684,-1.25,3,-0.2494145344209986,-1.375004097835453,8.189999580383299,-1.818173542505617,8.270000457763674,-1.8387031277398596,8.020000457763674,-0.2494145344209986
2016,2009-02-06,8.850000381469727,8.979999542236328,8.489999771118164,8.510000228881836,425400.0,0.03629981510555358,-1.578938914822065,0.7555562148862236,45.024885654096536,35.883937911676,-0.7070883676599955,-0.20020906726594845,-0.7547654707739646,-0.6352532624166489,13.72711201667185,0.48999977111816406,-0.5366234212407512,0.30200040340423584,-0.7080459420654606,1.3120467488739322,-0.20302276933061236,0.807023576139084,-1.3075683746337887,89.76384161190546,53.6474404780423,0.5050231727348481,2,-0.6200006008148193,-0.27500033378601074,-1.1075003147125244,-2.0350003242492676,-1.200000286102294,4,-0.288135602352526,1.188680060099506,8.539999961853027,-1.375004097835453,8.189999580383299,-1.818173542505617,8.270000457763674,-0.288135602352526
2017,2009-02-09,8.609999656677246,8.8100004196167,8.420000076293945,8.779999732971191,310300.0,-0.027118724796328597,2.391285959514707,-0.5,53.70919369070318,38.44421763719695,-0.4974527735713057,0.024508902154851242,-0.47347503802269486,-0.473352795004903,12.83061636541486,0.43000030517578125,-0.5861354205443998,0.07249968051910471,-0.9299788068116257,1.0749781678498351,-0.4287395631462605,0.5737389241844699,-0.9813135977172847,62.244892001198906,21.11521871499648,0.5012392436653652,2,-0.37999987602233887,-0.03499960899353027,-0.7224993705749512,-1.7649993896484375,-0.6399998664855957,0,-0.20092910699417688,-1.578938914822065,8.850000381469727,1.188680060099506,8.539999961853027,-1.375004097835453,8.189999580383299,-0.20092910699417688
2018,2009-02-10,8.539999961853027,9.1899995803833,8.460000038146973,8.579999923706055,765600.0,-0.008130046180656048,-6.300002384188065,0.235293787656094,44.932435806686605,40.109161991390344,-0.4093625806059116,0.04399592556173815,-0.3731086315686998,-0.4698795695867748,11.901062425726646,0.7299995422363281,-0.587547422943814,0.035999989509582164,-0.9153292434289391,0.9873292224481034,-0.43966462695967756,0.5116646059788419,-0.8302350938964835,45.37816405608248,5.568910098874028,0.4756646164692604,2,-0.2050001621246338,0.03500008583068848,-0.4024996757507324,-1.5699996948242188,-1.0,1,-0.21428570630918098,2.391285959514707,8.609999656677246,-1.578938914822065,8.850000381469727,1.188680060099506,8.539999961853027,-0.21428570630918098
2019,2009-02-11,8.579999923706055,8.699999809265138,8.430000305175781,8.550000190734862,528700.0,0.004683836303478017,-1.000000000000013,-0.7499940395298825,47.404853767900384,41.875605578457936,-0.3690264135130903,-0.04808752741473299,-0.37069008483635635,-0.579563209376909,10.47538022152779,0.26999950408935725,-0.5745795346147471,0.10749995708465576,-0.7853222521678358,1.0003221663371482,-0.3389111475415909,0.5539110617109024,-0.7518162787553706,48.73950657354314,8.896650488047925,0.44641110462624617,2,-0.2350001335144043,-0.004999876022338867,-0.2974996566772461,-1.4649996757507324,-1.6700000762939462,2,-0.12470859024926917,-6.300002384188065,8.539999961853027,2.391285959514707,8.609999656677246,-1.578938914822065,8.850000381469727,-0.12470859024926917
2020,2009-02-12,8.609999656677246,8.670000076293945,8.310000419616701,8.5,626600.0,0.003496472405355666,2.1304250475799376,3.666687859617674,53.84614538159943,43.722035336478456,-0.27948831115954675,-0.1171734849461803,-0.3528571985147053,-0.6858471341046979,10.031117674666211,0.3599996566772443,-0.49350839085091636,0.15849969387054408,-0.6981344520038064,1.0151338397448937,-0.2698173790666303,0.5868167668077184,-0.6728707368919524,34.090854904816574,-8.515596715650908,0.42831707293717497,2,-0.15999984741210938,-0.03499960899353027,-0.15999960899353027,-1.3549995422363281,-0.9499998092651376,3,-0.11846684608150038,-1.000000000000013,8.579999923706055,-6.300002384188065,8.539999961853027,2.391285959514707,8.609999656677246,-0.11846684608150038
2021,2009-02-13,8.850000381469727,8.949999809265137,8.529999732971191,8.640000343322754,389500.0,0.027874649751740144,1.0487863880069317,1.9090972143953253,56.83452571058078,46.40886226497446,-0.4106039954432319,-0.40968230251543325,-0.5399607540179687,-0.9887371883052642,9.727580696500732,0.4200000762939453,-0.3694777122462565,0.4185003995895382,-0.3760673510185786,1.213068150197656,0.02121652428547982,0.8157842748935966,-0.8126418088365917,61.363690549728666,15.380886074096331,0.39728387530405873,2,-0.25500059127807617,-0.27500033378601074,-0.40000033378601074,-1.5950002670288086,-1.3000001907348642,4,-0.17627122625701275,2.1304250475799376,8.609999656677246,-1.000000000000013,8.579999923706055,-6.300002384188065,8.539999961853027,-0.17627122625701275
2022,2009-02-17,8.420000076293945,8.720000267028809,8.260000228881836,8.579999923706055,501100.0,-0.04858760301029175,1.0909067264301846,-0.7619038968942012,54.67128301722422,48.34697398250884,0.09175191068709587,-0.047486402526892846,-0.07998967399423407,-0.6163025236689919,9.096774856428205,0.5900001525878906,-0.24602143897354622,0.03000009059906006,-0.665034940468761,0.7250351216668802,-0.31751742493485047,0.3775176061329706,-0.29043022304079713,17.204296664701207,-30.69108572098975,0.3475175155339102,2,0.17499971389770508,0.1549999713897705,0.03749990463256836,-1.1649999618530273,-0.5100002288818368,1,-0.09144892802250748,1.0487863880069317,8.850000381469727,2.1304250475799376,8.609999656677246,-1.000000000000013,8.579999923706055,-0.09144892802250748
2023,2009-02-18,8.029999732971191,8.609999656677246,8.020000457763674,8.449999809265138,442500.0,-0.04631833014120501,-1.6818229107965075,2.625002980235092,53.55930965066956,50.04598988320613,0.49632146437197555,0.33362888737405605,0.3492850812971291,-0.2774591265678943,9.389071939244529,0.5899991989135724,-0.16592564334706417,-0.3435002565383911,-1.056958139069442,0.3699576259926589,-0.7002291978039157,0.013228684727133455,1.1599998474121094,1.0751916322709418,-49.27947657235316,0.3567289412655251,2,0.565000057220459,0.5450003147125244,0.4325002431869507,-0.5349996089935303,0.1700000762939471,2,-0.007471973197356596,1.0909067264301846,8.420000076293945,1.0487863880069317,8.850000381469727,2.1304250475799376,8.609999656677246,-0.007471973197356596
2024,2009-02-19,7.929999828338622,8.25,7.920000076293945,8.119999885559082,395500.0,-0.01245328866226103,-2.1428629816916853,0.4523810064441126,54.67127399671691,51.62821185290863,0.6208509939072959,0.381518984935485,0.47595674523064435,-0.23035570348568157,9.634428739240791,0.3299999237060547,-0.0776345582174649,-0.39800014495849734,-1.102201099305737,0.3062008093887414,-0.7501006221321171,-0.04589966778487753,1.236599769592286,0.9708499647695088,-51.73147494969618,0.3521004771736194,2,0.6250000000000009,0.6450002193450937,0.5775001049041757,-0.434999704360961,0.25999975204467685,3,-0.049180312096841705,-1.6818229107965075,8.029999732971191,1.0909067264301846,8.420000076293945,1.0487863880069317,8.850000381469727,-0.049180312096841705
2025,2009-02-20,7.809999942779541,8.319999694824219,7.730000019073486,7.869999885559082,317200.0,-0.015132394471214283,-4.363638531080059,0.315789077420762,48.74551812055967,52.04161546029341,0.7000258590183961,0.4522478381349817,0.6143691723670699,-0.1660838142212544,9.740386889371864,0.5899996757507324,-0.022782514440216062,-0.4720000505447395,-1.185762592442961,0.24176249135348105,-0.8288813214938493,-0.11511877959562877,1.306735674285889,6.557371923276106,-46.81039190485807,0.3568812709491104,2,0.6499998569488525,0.5850002765655518,0.7174999713897705,-0.1399998664855966,0.17999982833862305,4,-0.11523688885548533,-2.1428629816916853,7.929999828338622,-1.6818229107965075,8.029999732971191,1.0909067264301846,8.420000076293945,-0.11523688885548533
2026,2009-02-23,7.820000171661378,7.980000019073486,7.699999809265138,7.699999809265138,732100.0,0.0012804390467482385,-3.666656070317359,-2.000007947293549,46.24060062766752,51.21177178662278,0.5906704666580778,0.41716841667352167,0.6239220731237713,-0.21986527843989645,9.956308671043082,0.2800002098083487,0.034471290902121865,-0.4324998378753646,-1.1722829470907117,0.30728327133998246,-0.8023913924830373,-0.06260828326769108,1.2135313095245364,11.76473613152473,-40.56113681069829,0.3698915546076733,2,0.6249995231628409,0.5750000476837149,0.9499999284744254,-0.15000009536743342,0.10999965667724432,0,-0.020460399071228763,-4.363638531080059,7.809999942779541,-2.1428629816916853,7.929999828338622,-1.6818229107965075,8.029999732971191,-0.020460399071228763
2027,2009-02-24,8.060000419616701,8.149999618530272,7.75,7.889999866485597,753400.0,0.030690568118534323,1.2857189567861986,1.4166669978025894,46.037740262637975,51.334583392839605,0.2955259715494911,0.15270643338386414,0.38538988345414005,-0.5087631660883947,9.946368924451637,0.39999961853027166,0.06442174000977197,-0.17199959754943706,-0.9091234845300828,0.5651242894312096,-0.5405615410397608,0.19656234594088584,0.8668485278155504,39.5605132655073,-9.630055175197484,0.3685619434903233,2,0.2649993896484357,0.3349997997283918,0.7099996805191022,-0.39000034332275657,-0.21000051498413352,1,-0.06327545934620338,-3.666656070317359,7.820000171661378,-4.363638531080059,7.809999942779541,-2.1428629816916853,7.929999828338622,-0.06327545934620338
2028,2009-02-25,7.550000190734862,8.0,7.460000038146973,7.989999771118164,311900.0,-0.06327545934620338,1.3478257263991542,-2.5882244044463434,39.61040891226425,50.46853396443559,0.7267522564201938,0.6487112217772806,0.909982569952974,-0.045534113702704104,10.495949802997885,0.6000003814697283,0.03637161419664814,-0.6519998550415051,-1.449538166255393,0.1455384561723836,-1.050769010648449,-0.2532306994345612,1.2787008256440204,10.465138199661675,-35.04421619106814,0.3987691556069443,2,0.6549997329711923,0.8249998092651376,1.2849997282028207,0.11999988555908203,0.5900001525878915,2,0.047682072527498454,1.2857189567861986,8.060000419616701,-3.666656070317359,7.820000171661378,-4.363638531080059,7.809999942779541,0.047682072527498454
2029,2009-02-26,7.21999979019165,7.800000190734862,7.199999809265138,7.5900001525878915,402800.0,-0.04370866121939687,-1.926828814432574,0.8409107164918627,28.431389506880734,47.644672200577965,0.9426820345157552,0.9817934033693625,1.2452388392280511,0.24647834495277188,10.805550283652721,0.6000003814697248,-0.028659408281525245,-0.9520002365112301,-1.8489800256471973,-0.055020447375262016,-1.4004901310792146,-0.5035103419432465,1.471831128364041,1.7857127651873999,-35.75863345417163,0.448489894567984,2,0.8550000190734863,0.9749999046325684,1.540000319480896,0.45000028610229403,0.8700003623962385,3,0.13573407860825926,1.3478257263991542,7.550000190734862,1.2857189567861986,8.060000419616701,-3.666656070317359,7.820000171661378,0.13573407860825926
2030,2009-02-27,6.8499999046325675,7.4000000953674325,6.8499999046325675,7.1599998474121085,485500.0,-0.05124652303476884,-2.5483889822908914,0.8378368625692199,17.94873362382684,43.32402863538307,1.1586117015940838,1.357603760424447,1.6253301364491302,0.58665108711301,11.838673853163986,0.5500001907348651,-0.07062009662810986,-1.2815001249313367,-2.3352608756520388,-0.22773937421063462,-1.8083805002916877,-0.7546197495709857,1.6628112808082571,0.0,-29.660875913463776,0.5268803753603511,2,0.935000181198121,1.169999837875367,1.90750014781952,0.820000171661377,1.2400002479553214,4,0.19562039334402126,-1.926828814432574,7.21999979019165,1.3478257263991542,7.550000190734862,1.2857189567861986,8.060000419616701,0.19562039334402126
2031,2009-03-02,6.28000020980835,6.829999923706055,6.25,6.809999942779541,537400.0,-0.08321163543940113,1.0350885411786752,1.7096768735473769,16.231904209116138,39.052986545593285,1.4815163803033347,1.8989496037976892,2.179340723554205,1.1327865871660459,13.25593907929488,0.5999999046325675,-0.14764349056251902,-1.771499824523925,-3.110097288436233,-0.43290236061161647,-2.440798556480079,-1.1022010925677712,2.0000173963193184,1.5789587279789044,-22.970484736450555,0.6692987319561543,3,1.1499996185302734,1.4399995803833008,2.4799998998641968,1.3899998664855948,1.5399999618530282,0,0.27229291467842165,-2.5483889822908914,6.8499999046325675,-1.926828814432574,7.21999979019165,1.3478257263991542,7.550000190734862,0.27229291467842165
2032,2009-03-03,6.78000020980835,6.8499999046325675,6.3499999046325675,6.360000133514403,665300.0,0.07961783173495451,-1.2727245141685395,-0.7924533733996724,27.319599855130065,36.13746323497779,0.8095507453985613,1.3716120005080334,1.6643187094777865,0.6160584065901862,14.669165006181089,0.5699996948242179,-0.24771619287935032,-1.2094998121261593,-2.664082017221718,0.24508239296939927,-1.9367909146739386,-0.48220870957838,1.175214579338892,30.285726274762837,8.025179504784685,0.7272911025477793,3,0.5049996376037598,0.9399995803833008,1.967499852180481,0.8899998664855948,1.429999828338623,1,0.1696164576612571,1.0350885411786752,6.28000020980835,-2.5483889822908914,6.8499999046325675,-1.926828814432574,7.21999979019165,0.1696164576612571
2033,2009-03-04,7.039999961853027,7.199999809265138,6.699999809265138,6.880000114440918,433700.0,0.03834804483760146,1.0833353201567129,0.3809519484470998,31.219518776096663,33.53171265490887,0.4406950813860009,1.0695767065226036,1.3945874730312582,0.3381177754641449,15.427506476111418,0.5,-0.3838037667862011,-0.8880000352859501,-2.3956869647912633,0.6196868942193632,-1.6418435000386058,-0.13415657053329344,0.6423804610306556,50.9677332025672,30.732371820799795,0.7538434647526564,3,0.24499988555908203,0.679999828338623,1.8075001239776611,0.6300001144409171,1.640000343322754,2,0.11505681067735929,-1.2727245141685395,6.78000020980835,1.0350885411786752,6.28000020980835,-2.5483889822908914,6.8499999046325675,0.11505681067735929
2034,2009-03-05,6.420000076293945,7.0,6.360000133514403,7.0,524000.0,-0.08806816603957612,1.2068963816276295,-3.625002980235081,26.65246390526866,31.07692885320987,0.9208091211022023,1.6339469622364273,1.990036041382183,0.9584240405698248,16.24650127621196,0.6799998283386239,-0.5100287451065322,-1.4194999456405641,-3.0640183992394867,0.22501850795835754,-2.241759172440025,-0.5972407188411033,1.0331994789283483,14.782614104012676,-3.5472723684507628,0.822259226799461,3,0.7799997329711905,1.299999713897705,2.262500047683716,1.2499999999999991,2.4099998474121094,3,0.2679128109951221,1.0833353201567129,7.039999961853027,-1.2727245141685395,6.78000020980835,1.0350885411786752,6.28000020980835,0.2679128109951221
2035,2009-03-06,6.4099998474121085,6.46999979019165,6.0999999046325675,6.46999979019165,431300.0,-0.0015576680316193858,11.333341280626913,0.10344819081381468,22.645740006201038,28.45527767304693,0.7949303709161271,1.5559662533823069,1.9848563236147703,0.9725077282333494,16.95510584138101,0.3699998855590829,-0.6158206049634813,-1.3230001688003545,-3.050305343667776,0.40430500606706676,-2.186652756234065,-0.4593475813666439,0.8506877789746179,28.181815423255824,14.663577900058772,0.8636525874337107,3,0.7149999141693106,1.234999895095826,2.175000190734864,1.260000228881836,2.909999847412112,4,0.2620905374676479,1.2068963816276295,6.420000076293945,1.0833353201567129,7.039999961853027,-1.2727245141685395,6.78000020980835,0.2620905374676479
2036,2009-03-09,6.300000190734862,6.489999771118164,6.1599998474121085,6.369999885559082,327000.0,-0.01716063327546813,1.1290354336764574,1.1666626930198896,24.396138771119354,26.05065528510041,0.7449868852491139,1.5443085992770529,2.078407236995223,1.0834379157758152,16.94866343132702,0.3299999237060556,-0.7316224391401356,-1.3054998159408582,-3.061853315848791,0.4508536839670745,-2.1836765658948254,-0.42732306598689185,0.7517636457361156,18.181845767441267,4.917960299960658,0.8781767499539666,3,0.7499997615814218,1.3449995517730722,2.184999942779542,1.369999885559082,3.380000114440917,0,0.2841269694698585,11.333341280626913,6.4099998474121085,1.2068963816276295,6.420000076293945,1.0833353201567129,7.039999961853027,0.2841269694698585
2037,2009-03-10,6.880000114440918,7.03000020980835,6.309999942779541,6.380000114440918,506700.0,0.09206347716608576,-1.24999962747117,-7.142888283378656,36.72055844349779,25.729560788570808,-0.022348860852346775,0.8728052617716093,1.4854576645075461,0.5152551976791493,16.697036876008873,0.7300000190734872,-0.8133518610833699,-0.6389999151229855,-2.357039146646567,1.0790393164005962,-1.4980195308847755,0.22001970063880538,-0.7800002098083505,70.90911613023201,53.78586751352972,0.8590196157617906,3,0.06999993324279696,0.7649996280670166,1.5999999046325684,0.7899999618530265,2.979999542236328,1,0.13662791302102262,1.1290354336764574,6.300000190734862,11.333341280626913,6.4099998474121085,1.2068963816276295,6.420000076293945,0.13662791302102262
2038,2009-03-11,6.710000038146973,7.170000076293945,6.579999923706055,6.940000057220459,329200.0,-0.02470931300380652,-1.4081626695082254,-0.46000003814697266,36.13636632103562,26.585669323476903,0.01784293583887031,0.947242453196874,1.6412328115996502,0.7022714263792711,15.694768716107314,0.5900001525878906,-0.9009083115338328,-0.7174999952316288,-2.401166073097812,0.9661660826345546,-1.5593330341647196,0.12433304370146292,-0.5914001274108891,57.00934912629635,36.279678279569886,0.8418330389330916,3,0.039999961853027344,0.9349997043609619,1.6800000667572021,0.9600000381469718,3.2899999618530273,2,0.22354694358753524,-1.24999962747117,6.880000114440918,1.1290354336764574,6.300000190734862,11.333341280626913,6.4099998474121085,0.22354694358753524
2039,2009-03-12,7.510000228881836,7.53000020980835,6.53000020980835,6.71999979019165,603800.0,0.11922506500548247,1.409637391368792,-3.4347842312038064,47.047247143271626,29.818837492304105,-0.8232703023891279,0.06637342919304601,0.8408461524165762,-0.08195541686939034,14.477875878426508,1.0,-0.9965403453931287,0.13600018024444616,-1.4591424308394743,1.7311427913283675,-0.6615711252975149,0.9335714857864073,-1.3493443115234376,98.6014002336835,72.93628268132464,0.7975713055419607,3,-0.695000171661377,0.13499951362609863,0.867499828338623,0.1599998474121085,2.189999580383301,3,0.15579228237495624,-1.4081626695082254,6.710000038146973,-1.24999962747117,6.880000114440918,1.1290354336764574,6.300000190734862,0.15579228237495624
2040,2009-03-13,7.5900001525878915,7.760000228881836,7.21999979019165,7.460000038146973,920800.0,0.010652452898522347,1.2978729016640593,0.16455701550806479,47.76699014743342,33.32273592989491,-0.8797806301225508,-0.09903811117819838,0.7546114335625154,-0.13948914495479414,13.648563271750103,0.5400004386901855,-1.032922422850719,0.26700007915496915,-1.2235470351955806,1.757547193505519,-0.4782734780203066,1.012273636330244,-1.3471835776824959,89.37499776482642,59.3924197709631,0.7452735571752751,3,-0.6600000858306894,0.05499958992004306,0.754999876022338,0.07999992370605291,2.369999885559081,4,0.16337282558490762,1.409637391368792,7.510000228881836,-1.4081626695082254,6.710000038146973,-1.24999962747117,6.880000114440918,0.16337282558490762
2041,2009-03-16,7.289999961853027,7.730000019073486,7.25,7.570000171661378,245800.0,-0.03952571603474553,-1.6666657836352197,-2.1538458716942297,42.6103603442819,35.02170931757844,-0.4709732555313897,0.08231893853432926,1.0292880653823797,0.18018346550241482,12.302440631703487,0.48000001907348633,-1.012583747244575,0.04499990940094012,-1.2609298724325697,1.35092969123445,-0.6079649815158144,0.6979648003176946,-0.9258086946295165,67.58619487640219,37.211747005192294,0.6529648909167547,3,-0.3599998950958252,0.3549997806549072,1.0550000667572021,0.3800001144409171,2.880000114440916,0,0.27846361366169226,1.2978729016640593,7.5900001525878915,1.409637391368792,7.510000228881836,-1.4081626695082254,6.710000038146973,0.27846361366169226
2042,2009-03-17,7.6500000953674325,7.6500000953674325,7.079999923706055,7.269999980926514,247800.0,0.04938273462252507,1.9999999999999907,-1.3571422489326508,50.988141361298496,37.21822293815643,-0.7762128243520561,-0.3566089539000519,0.6431121690082788,-0.15178363605702483,11.482863613841872,0.5700001716613778,-0.9114961695261536,0.4435000419616708,-0.7577847795900743,1.644784863513416,-0.15714236881420174,1.0441424527375434,-1.1741441112112554,91.0568998529559,55.76136095933393,0.6006424107758725,3,-0.7200000286102304,-0.0050003528594979585,0.752499818801879,0.019999980926511896,2.690000057220458,1,0.2653595012420513,-1.6666657836352197,7.289999961853027,1.2978729016640593,7.5900001525878915,1.409637391368792,7.510000228881836,0.2653595012420513
2043,2009-03-18,7.96999979019165,8.060000419616701,7.449999809265138,7.570000171661378,306200.0,0.041830024945751054,1.1034471985859235,1.0526302580692068,57.42574369611739,40.637476248250735,-1.0621111853447074,-0.7181543140488031,0.2885098076822832,-0.4368147717724593,11.463488665008482,0.6100006103515634,-0.7298157928536133,0.7664997339248654,-0.4263963380473008,1.9593958058970316,0.17005169793878228,1.3629477699109485,-1.3914122664574204,94.11760672658181,52.32852036749888,0.5964480359860833,3,-0.8899996280670166,-0.3250000476837158,0.43250012397766113,-0.06999969482421964,4.150000095367432,2,0.23713926176152977,1.9999999999999907,7.6500000953674325,-1.6666657836352197,7.289999961853027,1.2978729016640593,7.5900001525878915,0.23713926176152977
2044,2009-03-19,7.539999961853027,8.039999961853027,7.5,8.039999961853027,299700.0,-0.05395230108635718,1.1599998474121094,-1.2500011920940353,56.751469353876224,44.42700173132575,-0.5101830667941423,-0.3361025377629012,0.6669136172381158,0.03367242706022111,11.679002176476514,0.5399999618530273,-0.6207976660538526,0.35599989891052264,-0.7990421559946252,1.5110419538156696,-0.22152112854205086,0.9335209263630961,-0.8132711485305499,46.938755650274096,-0.1307358186801295,0.5775210274525736,3,-0.42999982833862305,-0.015000104904174805,0.9149999618530273,0.6100001335144043,4.350000381469728,3,0.32625995365952276,1.1034471985859235,7.96999979019165,1.9999999999999907,7.6500000953674325,-1.6666657836352197,7.289999961853027,0.32625995365952276
2045,2009-03-20,6.9099998474121085,7.710000038146973,6.8499999046325675,7.570000171661378,639800.0,-0.08355439225839068,-1.2051279543263458,1.3200006484985387,56.09284029412645,47.94885745610432,0.2214931249151899,0.23506668976048584,1.2446703828170547,0.6910078974649183,12.225180379015576,0.8600001335144052,-0.5555798589361229,-0.22900021076202481,-1.3510078536498975,0.8930074321258479,-0.7900040322059612,0.33200361068191153,1.1500005722045925,4.9586708465432165,-45.88781052520701,0.5610038214439366,3,0.2750003337860125,0.615000009536744,1.5500000715255746,1.2400002479553232,4.920000076293946,4,0.403762666202941,1.1599998474121094,7.539999961853027,1.1034471985859235,7.96999979019165,1.9999999999999907,7.6500000953674325,0.403762666202941
2046,2009-03-23,7.6599998474121085,7.6599998474121085,6.96999979019165,7.0900001525878915,685400.0,0.1085383526138406,1.4210541285754485,-0.8636354769561282,58.118078437606854,50.326359677671995,-0.3523573838213441,-0.5560433676256888,0.4613482087395804,-0.024782620537457056,12.869475715724871,0.75,-0.3782383748656857,0.5289998054504386,-0.5746954315123061,1.6326950424131832,-0.02284781303093375,1.0808474239318109,0.38000011444091886,66.94211554035267,12.937379134848548,0.5518476184813725,3,-0.3649995326995832,-0.13499999046325595,0.8525000810623178,0.49000024795532315,4.800000190734864,0,0.30026112748708567,-1.2051279543263458,6.9099998474121085,1.1599998474121094,7.539999961853027,1.1034471985859235,7.96999979019165,0.30026112748708567
2047,2009-03-24,7.550000190734862,7.699999809265138,7.46999979019165,7.53000020980835,594500.0,-0.01436026878178187,-2.2856953096528434,0.03508770462180792,54.83871230429993,52.404398120256914,-0.15346168036567054,-0.5124861189077432,0.5421856768992681,0.11115060255670972,13.149007929583245,0.23000001907348722,-0.1738419738987922,0.44450016021728445,-0.5902329096345218,1.4792332300690907,-0.07286637470861912,0.961866695143188,0.46619976997375634,57.8512386923632,3.3193160381919284,0.5173665349259033,3,-0.2549998760223371,-0.14000010490417392,1.0349997282028207,0.5999999046325692,4.859999656677247,1,0.3470198436252052,1.4210541285754485,7.6599998474121085,-1.2051279543263458,6.9099998474121085,1.1599998474121094,7.539999961853027,0.3470198436252052
2048,2009-03-25,7.9099998474121085,8.050000190734862,7.480000019073486,7.559999942779541,795600.0,0.047682072527498454,-1.2352958776005099,17.500011920941056,64.87025934805592,54.384732809677395,-0.36357417403914916,-0.8897506318465984,0.14403299771721745,-0.23301320392750924,13.839991563722284,0.5700001716613752,0.04326051310359347,0.7864998340606677,-0.2923742450337068,1.8653739131550422,0.24706279451348045,1.325936873607855,-1.059999942779541,88.33330750466016,27.584766635590896,0.539437039547187,3,-0.4549996852874747,-0.5550000667572013,0.6750000715255746,0.2550001144409171,4.150000572204591,2,0.3072061127751853,-2.2856953096528434,7.550000190734862,1.4210541285754485,7.6599998474121085,-1.2051279543263458,6.9099998474121085,0.3072061127751853
2049,2009-03-26,8.199999809265138,8.260000228881836,7.679999828338622,7.9099998474121085,517400.0,0.03666244847626743,1.829264718538699,0.828571545347917,66.91871736729593,56.51270250077323,-0.6095001338236905,-1.1621511136434926,-0.1815367944211328,-0.5074059348253677,14.152909735363945,0.5800004005432138,0.17783413898614597,1.0274997949600237,-0.15396884282905,2.2089684327490966,0.4367654760654869,1.6182341138545606,-1.325999898910525,95.74465206959128,29.60115732987539,0.5907343188945365,3,-0.6449997425079363,-0.9900000095367449,0.3850001096725446,-0.03499984741211293,4.130000114440916,3,0.47804880091152624,-1.2352958776005099,7.9099998474121085,-2.2856953096528434,7.550000190734862,1.4210541285754485,7.6599998474121085,0.47804880091152624
2050,2009-03-27,8.189999580383299,8.369999885559082,7.9099998474121085,8.289999961853027,752500.0,-0.0012195401359083036,2.538458716942383,-0.3448289469789925,68.2080880776184,59.356894471143946,-0.5648383284348286,-1.1031745229446592,-0.20215313656849787,-0.4823368634800618,13.890011932355605,0.46000003814697354,0.3416322785847461,0.9504995822906475,-0.30370536734716325,2.204704531928458,0.32339710747174166,1.5776020571095533,-1.2605596572875966,87.1428362204117,14.3156686370734,0.6271024748189055,3,-0.5799996852874738,-0.9549996852874738,0.37500035762787043,0.015000343322755683,4.2400007247924805,4,0.45177056807203075,1.829264718538699,8.199999809265138,-1.2352958776005099,7.9099998474121085,-2.2856953096528434,7.550000190734862,0.45177056807203075
2051,2009-03-30,7.989999771118164,8.170000076293945,7.71999979019165,7.960000038146973,464400.0,-0.02442000238243902,1.3076917433884752,-0.2999961853172809,61.538459250741006,60.529152014415345,-0.285080630425238,-0.8100278423479992,-0.042817512211140496,-0.2693959221721469,12.532035459504826,0.4699997901916486,0.3925322582050903,0.6649997949600222,-0.5462021226813061,1.8762017126013504,0.05939883613935759,1.2706007537806867,-0.9741262502746588,57.77776953614876,-14.660321139695391,0.6056009588206642,3,-0.37999987602233887,-0.7549998760223389,0.4375002384185791,0.21500015258789062,3.9400005340576154,0,0.48060078380333926,2.538458716942383,8.189999580383299,1.829264718538699,8.199999809265138,-1.2352958776005099,7.9099998474121085,0.48060078380333926
2052,2009-03-31,7.929999828338622,8.229999542236326,7.889999866485597,8.0,881200.0,-0.007509379787021597,-3.533326127798653,-2.3333598245223937,62.97872301570526,61.146149716591765,-0.20247864516117176,-0.6950931602130659,-0.025017366319810108,-0.19683203830339924,11.189715798231484,0.33999967575072976,0.43491764104711184,0.547499871253966,-0.6639518915715277,1.7589516340794598,-0.05822601015878082,1.153225752666713,-0.8328787256121819,50.56178390701128,-22.84363123716377,0.6057258814127466,3,-0.31999993324279696,-0.694999933242797,0.4900001287460336,0.6000001430511483,4.09000062942505,1,0.5712484625308509,1.3076917433884752,7.989999771118164,2.538458716942383,8.189999580383299,1.829264718538699,8.199999809265138,0.5712484625308509
2053,2009-04-01,7.8499999046325675,7.9099998474121085,7.619999885559082,7.829999923706055,601800.0,-0.01008826298080956,3.142860548840132,-0.28571331257959826,54.27135371345409,60.87058131210042,-0.15789515615054217,-0.581091521752712,0.039674846845529466,-0.1028494290590567,10.418497785619623,0.3099999427795401,0.536289690260678,0.426999950408935,-0.7903844747731172,1.6443843755909873,-0.18169226218209023,1.0356921629999611,-0.6765060749361691,30.66666920979806,-37.917786514545895,0.608692212591026,4,-0.24000000953674228,-0.6150000095367423,0.5100001096725473,0.680000066757203,4.69000005722046,2,0.580891719513082,-3.533326127798653,7.929999828338622,1.3076917433884752,7.989999771118164,2.538458716942383,8.189999580383299,0.580891719513082
2054,2009-04-02,8.140000343322754,8.390000343322754,7.71999979019165,7.949999809265138,425800.0,0.036942731492142666,-1.061538348677695,9.50003576282135,56.56324875675223,60.92284891905885,-0.39541745391861394,-0.7753810890172499,-0.2780533018960849,-0.37624052834052435,9.390546577222942,0.6700005531311035,0.5689278039449075,0.6310003757476803,-0.5297415594519865,1.7917423109473471,0.05062940814784689,1.2113713433475137,-0.8947161502745944,67.5324868343481,1.512713644650944,0.5803709675998334,4,-0.46000027656555176,-0.8950002193450928,0.14999961853027344,0.3899996280670166,4.119999885559082,3,0.48157247063380315,3.142860548840132,7.8499999046325675,-3.533326127798653,7.929999828338622,1.3076917433884752,7.989999771118164,0.48157247063380315
2055,2009-04-03,8.090000152587889,8.220000267028809,7.960000038146973,8.100000381469728,331700.0,-0.0061425293152328475,1.0800018310546875,-0.052632635647260825,60.152287765688435,61.148872177734575,-0.17928544180997275,-0.6251162154642849,-0.2533873221156533,-0.3103918109125141,7.94045297035137,0.26000022888183594,0.5366195524271449,0.4970001697540267,-0.5680838289318917,1.562084168439946,-0.03554182958893293,1.0295421690969864,-0.7531386675177618,61.03895943047076,-4.585104705817038,0.5325419993429596,4,-0.1600000858306867,-0.8450000286102277,0.044999599456788886,0.34499979019165217,3.489999771118166,4,0.5241037937140018,-1.061538348677695,8.140000343322754,3.142860548840132,7.8499999046325675,-3.533326127798653,7.929999828338622,0.5241037937140018
2056,2009-04-06,8.090000152587889,8.180000305175781,7.949999809265138,8.020000457763674,407200.0,0.0,-1.1904705679330898,-6.999809269499352,56.14525314529425,61.2940433822895,-0.12502289761430685,-0.5103014868592286,-0.26892774470576164,-0.29390337664821153,6.452968814671767,0.23000049591064364,0.5405004504278423,0.40750017166137553,-0.4873240514085744,1.3023243947313254,-0.03991193987359942,0.8549122831963505,-0.668887558857552,61.03895943047076,-1.3115104545864753,0.4474121115349749,4,-0.15499997138976873,-0.8450000286102277,-0.18750023841857733,0.1699998378753662,3.109999656677248,0,0.536464780065496,1.0800018310546875,8.090000152587889,-1.061538348677695,8.140000343322754,3.142860548840132,7.8499999046325675,0.536464780065496
2057,2009-04-07,7.820000171661378,7.980000019073486,7.679999828338622,7.980000019073486,657300.0,-0.03337453347762198,2.750005960470173,-2.28572207084479,47.87535935018303,59.40572116030362,0.20931610807163548,-0.17525362528799615,-0.019860308379959335,-0.007061215842234958,5.897941122853564,0.4100003242492667,0.5943886019319553,0.0905001878738414,-0.7217863333642986,0.9027867091119814,-0.31564307274522907,0.49664344849291187,-0.3213765579636476,25.97404768864174,-31.02141358755238,0.4061432606190701,4,0.18499994277954013,-0.5750000476837167,-0.24500036239624112,0.13999986648559393,3.7199997901916495,1,0.5255754531065722,-1.1904705679330898,8.090000152587889,1.0800018310546875,8.090000152587889,-1.061538348677695,8.140000343322754,0.5255754531065722
2058,2009-04-08,8.210000038146973,8.220000267028809,7.789999961853027,7.8499999046325675,605000.0,0.04987210459392344,1.2631559794659182,-2.250002980235099,59.59885559074524,58.592403185131325,-0.14936033837885532,-0.4712780441167137,-0.4163763150099289,-0.37394797507519506,5.759235575905453,0.43000030517578125,0.5915866506911645,0.40550005435943604,-0.27707938429611545,1.0880794930149875,0.06421033503166029,0.7467897736872118,-0.6400662860792403,74.64786273009898,15.70364270358239,0.34128971932777574,4,-0.2049999237060547,-0.9649999141693115,-0.7075002193450928,-0.2500000000000009,3.3500003814697266,2,0.46406825845479904,2.750005960470173,7.820000171661378,-1.1904705679330898,8.090000152587889,1.0800018310546875,8.090000152587889,0.46406825845479904
2059,2009-04-09,8.680000305175781,8.800000190734863,8.260000228881836,8.390000343322754,873600.0,0.05724729169853804,1.037736731774465,0.805555150832807,76.57658405880359,59.52223607192968,-0.6080557222585181,-0.8950186443602899,-0.8769271305798858,-0.828246097975911,6.64112556134262,0.5900001525878906,0.6357834410139489,0.8170003175735472,0.04588759101429574,1.5881130441327995,0.4314439542939219,1.2025566808531734,-1.0444612258076473,89.28572797044974,22.541413703298446,0.38555636327962617,4,-0.4700002670288086,-1.2300002574920654,-1.1775004863739014,-0.7200002670288095,3.189999580383301,3,0.4447004056411812,1.2631559794659182,8.210000038146973,2.750005960470173,7.820000171661378,-1.1904705679330898,8.090000152587889,0.4447004056411812
2060,2009-04-13,8.829999923706055,8.869999885559082,8.479999542236326,8.539999961853027,335500.0,0.017281061435082012,1.1081106159449337,1.0,71.4285764190187,60.621137979516085,-0.7350192679019294,-0.998553809730728,-1.0103813839306621,-0.9568814481250785,7.247427142293908,0.3900003433227557,0.6000835638558364,0.9049999475479122,0.03344954789027632,1.7765503472055482,0.4692247477190943,1.3407751473767302,-1.0780147332012477,96.63865882944097,28.68342698352876,0.435775199828818,4,-0.5850000381469727,-1.3450000286102295,-1.3700001239776611,-0.8699998855590829,3.2300004959106445,0,0.3884485090387373,1.037736731774465,8.680000305175781,1.2631559794659182,8.210000038146973,2.750005960470173,7.820000171661378,0.3884485090387373
2061,2009-04-14,9.31999969482422,9.380000114440918,8.5,8.680000305175781,1068900.0,0.05549261329013766,1.3157890774207635,2.2068947373613534,78.4565868084442,62.34090062315374,-1.1359786792133288,-1.4004765075729608,-1.4848931713800493,-1.4211733611455193,8.133188858372685,0.880000114440918,0.5366218657719415,1.2934997320175192,0.2731948527058865,2.313804611329152,0.7833472923617038,1.8036521716733356,-1.4338527409129007,96.47056414594704,26.112102619421677,0.5101524396558162,4,-0.8199996948242205,-1.5499997138977069,-1.9349999427795437,-1.4349997043609655,2.600000381469725,1,0.24248930288451676,1.1081106159449337,8.829999923706055,1.037736731774465,8.680000305175781,1.2631559794659182,8.210000038146973,0.24248930288451676
2062,2009-04-15,9.68000030517578,9.75,8.869999885559082,9.289999961853027,811400.0,0.03862667619522364,2.320756821923724,0.6093761175881509,78.45659341468078,65.0281494788456,-1.3652017860608137,-1.6870950908974915,-1.8294165508673839,-1.7563051628585873,9.557341043496256,0.880000114440918,0.47691860441984346,1.552000331878661,0.3096662881918242,2.794334375565497,0.9308333100352435,2.1731673537220795,-1.5847139087903166,96.42858706827374,27.17296859271721,0.6211670218434181,4,-0.965000391006468,-1.650000333786009,-2.33250045776367,-1.7950003147125244,2.1300001144409197,2,0.15702473720756305,1.3157890774207635,9.31999969482422,1.1081106159449337,8.829999923706055,1.037736731774465,8.680000305175781,0.15702473720756305
2063,2009-04-16,9.859999656677246,9.93000030517578,9.600000381469727,9.729999542236328,436500.0,0.01859497374243091,1.444431100922959,0.33333333333333487,77.66666412353511,67.37297340848815,-1.3746587162804538,-1.8110962717842263,-1.999587436615995,-1.8962451276554546,10.391894627128432,0.3299999237060529,0.48852381558956104,1.6374996900558472,0.17733569190594167,3.0976636882057536,0.9074176909808944,2.3675816891308,-1.499959083713458,95.8083445927812,28.668131666790515,0.7300819990749532,4,-1.0549995899200457,-1.6299993991851807,-2.562499761581421,-1.974999666213991,2.1100006103515607,3,0.17038543242119442,2.320756821923724,9.68000030517578,1.3157890774207635,9.31999969482422,1.1081106159449337,8.829999923706055,0.17038543242119442
2064,2009-04-17,10.0,10.06999969482422,9.710000038146973,9.880000114440918,498300.0,0.014198818275611647,1.7692358479838661,0.9230752301654257,78.91374366515008,69.45757961953944,-1.3668059652925368,-1.8523194815172985,-2.125350794319216,-1.995124973442982,11.325421308785613,0.35999965667724787,0.5083033903979954,1.6545000314712528,0.031086157149919913,3.2779139057925857,0.8427930943105864,2.4662069686319192,-1.3573666752380529,95.59750389267016,29.707427110870128,0.8117069371606663,4,-1.125000238418579,-1.7000000476837158,-2.8025001287460327,-2.115000009536745,2.1800003051757795,4,0.15600004196166983,1.444431100922959,9.859999656677246,2.320756821923724,9.68000030517578,1.3157890774207635,9.31999969482422,0.15600004196166983
2065,2009-04-20,9.699999809265137,9.970000267028807,9.43000030517578,9.779999732971193,693900.0,-0.030000019073486373,1.3478208588855485,-0.6666666666666815,76.47058476170399,71.71594979914052,-0.9101190239602488,-1.404596802681393,-1.8255893952720577,-1.659482762942904,12.40738901122533,0.5699996948242205,0.5907457042184774,1.2149998426437385,-0.3680218592610487,2.7980215445485257,0.4234889916913449,2.006510693596132,-0.7718932104907346,76.43312372742152,9.123761536961169,0.7915108509523935,4,-0.8250000476837158,-1.2400000095367432,-2.46999990940094,-1.8149998188018817,2.310000419616699,0,0.22371135247046392,1.7692358479838661,10.0,1.444431100922959,9.859999656677246,2.320756821923724,9.68000030517578,0.22371135247046392
2066,2009-04-21,9.960000038146973,9.989999771118164,9.40999984741211,9.619999885559082,787200.0,0.026804147834466052,1.9000023841880647,-4.250005960470068,79.59183304642018,75.24000243205576,-0.980024215410209,-1.5636194863411106,-2.092805882901583,-1.891866876582597,13.530848257220777,0.5799999237060547,0.6549659689653833,1.3600000619888313,-0.30283196021199643,3.022832084189658,0.5285840508884174,2.191416073089245,-0.8035148201626061,90.83336048656457,20.521301406206902,0.8314160111004134,4,-1.0300002098083496,-1.500000238418579,-2.6725001335144043,-2.0750000476837176,1.7399997711181623,1,0.2108434109866153,1.3478208588855485,9.699999809265137,1.7692358479838661,10.0,1.444431100922959,9.859999656677246,0.2108434109866153
2067,2009-04-22,10.170000076293944,10.369999885559082,9.779999732971193,9.779999732971193,865800.0,0.02108434109866142,-2.0256391446282693,1.1470593185158486,82.58426386875838,77.79393668516833,-0.9181769520979728,-1.6519689265254769,-2.2999936201988884,-2.072589620112156,14.95851136471445,0.5900001525878888,0.7228702838896481,1.439000105857847,-0.28714435853545694,3.165144570251152,0.575927873661195,2.302072338054499,-0.8308119629416062,79.16668736272288,3.681136855285189,0.8630722321966523,4,-0.8550000190734846,-1.5600001811981183,-2.882500171661375,-2.2850000858306885,1.6599998474121112,2,0.1720747283059727,1.9000023841880647,9.960000038146973,1.3478208588855485,9.699999809265137,1.7692358479838661,10.0,0.1720747283059727
2068,2009-04-23,10.34000015258789,10.539999961853027,10.0,10.25,1635800.0,0.016715838251585957,1.2040825064908272,0.23076941887051036,81.97673644937129,78.39395361745362,-0.842902626461111,-1.7187040794160566,-2.462891351713857,-2.217455463762944,16.58965632640069,0.5399999618530273,0.8297147452687454,1.487500166893005,-0.33473531340040275,3.3097356471864128,0.5763824267463011,2.398617907039709,-0.9300003051757812,82.30090362742227,5.569366042512044,0.9111177401467041,4,-0.8300004005432129,-1.6450002193450928,-3.0525002479553223,-2.4550001621246356,2.2100000381469744,3,0.14216636802088423,-2.0256391446282693,10.170000076293944,1.9000023841880647,9.960000038146973,1.3478208588855485,9.699999809265137,0.14216636802088423
2069,2009-04-24,12.119999885559082,12.4399995803833,11.4399995803833,11.449999809265135,2610400.0,0.1721469735690182,-1.8985484811711664,7.444432670707433,88.97485177466433,80.34353976808092,-2.3284878844887142,-3.3623594415170075,-4.216248068142333,-3.956286351783522,18.47095937691261,2.09999942779541,1.056146990390431,3.071499896049499,0.7656695614295135,5.377330230669484,1.918584728739507,4.2244150633594915,-2.4840000152587898,89.43895303547008,10.27947816226147,1.1529151673099924,4,-1.6500000953674316,-2.4750001430511475,-4.757499933242798,-4.234999895095827,0.5900001525878906,4,-0.012376206266222711,1.2040825064908272,10.34000015258789,-2.0256391446282693,10.170000076293944,1.9000023841880647,9.960000038146973,-0.012376206266222711
2070,2009-04-27,11.890000343322756,12.0600004196167,11.670000076293945,12.0,1450100.0,-0.018976860099674586,2.391300021146646,-0.1641785733603178,85.18518943682002,81.09116228234491,-1.8090174933001144,-2.99448108360901,-3.962695931878316,-3.6839617153080955,20.262084024246246,0.4499998092651367,1.2209554531844038,2.6565003156662,0.0647053553217436,5.248295276010657,1.3606028354939728,3.9523977958384284,-1.8900003433227557,81.84820839831491,0.3802266315063605,1.2958974801722283,4,-1.2350006103515643,-2.245000600814821,-4.572500348091127,-4.005000352859501,0.19999980926513494,0,0.024390239989848572,-1.8985484811711664,12.119999885559082,1.2040825064908272,10.34000015258789,-2.0256391446282693,10.170000076293944,0.024390239989848572
2071,2009-04-28,11.829999923706055,11.989999771118164,11.630000114440918,11.829999923706055,1301400.0,-0.005046292504978456,1.25,-0.0,88.63198177103934,82.22176098860697,-1.5148315384623547,-2.774286164015896,-3.8870916493140584,-3.580916722909304,22.519598392259887,0.3599996566772461,1.3000103891476176,2.404499888420105,-0.36244385843729887,5.171443635277509,1.021028014991403,3.787971761848807,-1.3420000076293945,77.06768076431622,-10.948165723895443,1.383471873428702,4,-0.9050002098083496,-2.125000238418579,-4.474999904632568,-3.9449999332427996,-0.02999973297118963,1,0.015215579571989712,2.391300021146646,11.890000343322756,-1.8985484811711664,12.119999885559082,1.2040825064908272,10.34000015258789,0.015215579571989712
2072,2009-04-29,12.460000038146973,12.56999969482422,11.75,11.9399995803833,762900.0,0.05325444788705913,1.2162160768919428,100.0,89.13443610628322,83.49595787557898,-1.9098605090242895,-3.2122003264959407,-4.479983210672429,-4.173192467814808,24.909193828073047,0.8199996948242205,1.438322405916507,2.807999992370606,-0.17657503230610594,5.792575017047318,1.31571248003225,4.300287504708962,-1.5816001892089844,95.71985720859116,5.764657759015705,1.4922875123383559,4,-1.4700002670288086,-2.440000295639038,-5.049999952316284,-4.575000047683718,-1.3800001144409162,2,-0.06099520277327897,1.25,11.829999923706055,2.391300021146646,11.890000343322756,-1.8985484811711664,12.119999885559082,-0.06099520277327897
2073,2009-04-30,12.40999984741211,12.829999923706055,12.300000190734865,12.510000228881836,1140400.0,-0.004012856386981123,-2.3125014901175662,-0.19230825661152479,87.22554263304708,84.4194910942342,-1.631693361481016,-2.9545411210274253,-4.380117575165778,-4.078829142424315,28.04315653051025,0.5299997329711896,1.5195417213031917,2.5299998044967644,-0.5694465567059996,5.6294461656995285,0.9802766238953815,4.079722985098147,-1.193280029296874,69.7841746362488,-19.418966030977387,1.549723180601382,4,-1.2899999618530273,-2.254999876022339,-5.057499647140503,-4.524999856948854,-1.4399995803833026,3,-0.04673649724717799,1.2162160768919428,12.460000038146973,1.25,11.829999923706055,2.391300021146646,11.890000343322756,-0.04673649724717799
2074,2009-05-01,12.0600004196167,12.710000038146973,11.850000381469727,12.56999969482422,594000.0,-0.028203016285161087,1.1772144258337105,5.099973297221021,80.99808514645856,84.92254669254027,-1.0714247453041352,-2.4198756903641048,-3.980067820044084,-3.692118936994529,30.118050688014986,0.8599996566772461,1.5794347381097378,1.9840003728866584,-1.1477615139852144,5.115762259758531,0.4181194294507229,3.549881316322594,-0.5206245803833003,35.83336446020833,-50.263435626107665,1.5658809434359362,5,-0.9400005340576172,-1.8350005149841309,-4.655000448226929,-4.175000429153444,-0.7300004959106445,4,0.04063016202894465,-2.3125014901175662,12.40999984741211,1.2162160768919428,12.460000038146973,1.25,11.829999923706055,0.04063016202894465
2075,2009-05-04,12.329999923706055,12.34000015258789,11.970000267028807,12.199999809265135,455500.0,0.022388017802236204,3.9333129883588835,-0.2549025474360175,80.1603243180846,84.98571238939188,-1.0383159356266844,-2.4832559562976666,-4.191979102810521,-3.9271373789504587,32.305074704037764,0.3699998855590838,1.6520640971549128,2.0419998884201043,-1.0977325646207987,5.181732341461007,0.4721336618996528,3.6118661149405558,-0.5324992675781246,58.333326710593965,-25.358587642132733,1.5698662265204513,5,-1.0250000953674316,-2.1050000190734863,-4.947499990463257,-4.4449999332428,-1.0599994659423828,0,0.03081914978039202,1.1772144258337105,12.0600004196167,-2.3125014901175662,12.40999984741211,1.2162160768919428,12.460000038146973,0.03081914978039202
2076,2009-05-05,12.43000030517578,12.489999771118164,12.199999809265135,12.300000190734865,466700.0,0.008110331069626442,1.3200085449544856,0.999999999999959,79.06977025519762,84.59521309899623,-0.8393694141510704,-2.3625737558627566,-4.2318539830884685,-3.9909007236252787,34.670980019143386,0.2899999618530291,1.720687553893944,1.9250002622604345,-1.1747552805582142,5.024755805079083,0.37512249085111016,3.474878033669759,-0.5799999237060529,62.96299566784565,-18.328078018224303,1.5498777714093241,5,-1.0150003433227521,-2.205000400543211,-5.007500410079954,-4.545000314712524,-1.2899999618530256,1,-0.02735318939986786,3.9333129883588835,12.329999923706055,1.1772144258337105,12.0600004196167,-2.3125014901175662,12.40999984741211,-0.02735318939986786
2077,2009-05-06,11.93000030517578,12.539999961853027,11.59000015258789,12.510000228881836,1038600.0,-0.04022526047660702,1.9687522351763107,-4.461533947107937,70.49505515164458,83.31947073258215,-0.07091633284196597,-1.6220380354399673,-3.684035977052096,-3.467741600217833,37.31382255289196,0.9499998092651367,1.8209387352696744,1.2195002555847143,-1.668482008677783,4.107482519847212,-0.22449087654653432,2.663491387715963,0.8999996185302752,27.419372205310594,-49.88583711999431,1.4439911321312484,5,0.20499944686889826,-1.7050004005432111,-4.507500410079954,-4.225000143051146,-0.9500007629394513,2,-0.010896907888972462,1.3200085449544856,12.43000030517578,3.9333129883588835,12.329999923706055,1.1772144258337105,12.0600004196167,-0.010896907888972462
2078,2009-05-07,12.020000457763672,12.239999771118164,11.800000190734865,12.050000190734865,785800.0,0.007544019303071359,1.146345207773621,0.051723684340339714,70.20000457763672,81.23337659957907,0.11449298493726978,-1.4882718044605756,-3.707745063130366,-3.5244035467240398,39.638997498757114,0.439999580383299,1.9000423834230311,1.1190003871917718,-1.570299394719708,3.8083001691032514,-0.22564950376396808,2.4636502781475116,0.7851994705200198,38.392888313656705,-35.08662377901327,1.3446498909557394,5,0.18999958038330078,-1.7950005531311035,-4.597500562667847,-4.315000295639038,-1.5600004196166992,3,-0.07820303646082416,1.9687522351763107,11.93000030517578,1.3200085449544856,12.43000030517578,3.9333129883588835,12.329999923706055,-0.07820303646082416
2079,2009-05-08,12.539999961853027,12.539999961853027,12.130000114440918,12.149999618530273,385800.0,0.04326118837653525,1.1025614691462178,-13.000127157706578,77.20307017399625,80.34647445926532,-0.37958121118157884,-1.7963630459568414,-4.1434057559782325,-4.010576700959591,41.22368036022341,0.5199995040893555,1.9736379837813445,1.4459999084472663,-1.1235416879408149,4.0155415048353476,0.16122911025322573,2.730770706641307,0.24089597091674797,100.0,25.783132389261667,1.2847707981940402,5,-0.3299999237060547,-2.2850000858306885,-5.117500066757202,-4.8349997997283936,-2.729999542236328,4,-0.12519933808614003,1.146345207773621,12.020000457763672,1.9687522351763107,11.93000030517578,1.3200085449544856,12.43000030517578,-0.12519933808614003
2080,2009-05-11,12.260000228881836,12.529999732971193,11.65999984741211,12.34000015258789,492400.0,-0.022328527418098654,2.782615726535397,-0.20512782892565015,71.94657165835811,78.49254000230076,-0.0464637066795035,-1.313568112539425,-3.7686539224215494,-3.6935645937590547,42.465673822076376,0.880000114440918,2.0508852089111596,0.9945001602172852,-1.3899979682081316,3.378998288642702,-0.19774890399542322,2.1867492244299935,0.49707778828430094,70.52633798023786,-1.5230293335361438,1.1922490642127086,5,-0.05000019073486328,-2.005000352859497,-4.797500133514404,-4.565000295639038,-2.510000228881836,0,-0.07585646719523764,1.1025614691462178,12.539999961853027,1.146345207773621,12.020000457763672,1.9687522351763107,11.93000030517578,-0.07585646719523764
2081,2009-05-12,11.579999923706055,12.289999961853027,11.350000381469727,12.289999961853027,522700.0,-0.05546495044705235,1.6478859996588264,8.875008940705243,62.34676071355562,75.51613162533103,0.6641915848606637,-0.48019275718339216,-2.981473991373809,-2.9898702888744424,42.872336407841,0.9399995803833008,1.8686836263376385,0.20149984359741246,-2.002145805330576,2.405145492525401,-0.9003229808665818,1.3033226680614067,1.153736536168518,19.32769944021702,-49.68068721795193,1.1018228244639943,5,0.5100002288818359,-1.3250000476837158,-3.992499828338623,-3.93500018119812,-1.7499999999999982,1,-0.02677024766708036,2.782615726535397,12.260000228881836,1.1025614691462178,12.539999961853027,1.146345207773621,12.020000457763672,-0.02677024766708036
2082,2009-05-13,11.199999809265137,11.720000267028807,11.09000015258789,11.390000343322756,1075400.0,-0.032815208717143274,-2.0731724336847113,0.26760637161865636,57.263511690325146,72.18701707613968,0.9461639659814445,0.020575529225261846,-2.5126190344350796,-2.5903807017629887,42.700517124551595,0.6300001144409162,1.7010101870370349,-0.2545002460479733,-2.3114626529049787,1.802462160809032,-1.2829814494764769,0.7739809573805303,1.4783872074732418,7.58618421701684,-57.272958095398046,1.0284812034285027,5,0.7000002861022949,-0.9449999332427979,-3.609999656677246,-3.555000066757202,-1.2899999618530273,2,-0.005357095264657774,1.6478859996588264,11.579999923706055,2.782615726535397,12.260000228881836,1.1025614691462178,12.539999961853027,-0.005357095264657774
2083,2009-05-14,11.539999961853027,11.6899995803833,11.06999969482422,11.100000381469727,780000.0,0.03035715699804098,-1.4799948120216246,-2.315780755910233,43.52678590435156,68.02353938257224,0.5249838367249087,-0.1972215590099271,-2.7663633701700387,-2.9074390657242137,42.305340980716885,0.6199998855590803,1.5263339882131373,0.0014998912811279297,-1.913617628367426,1.9166174109296819,-0.956058868543149,0.9590586511054049,1.0430838430363227,31.9728014729399,-28.547096324443423,0.9575587598242772,5,0.2649998664855957,-1.2300000190734863,-3.914999842643738,-3.8950002193450928,-2.0500001907348633,3,-0.048526899607266305,-2.0731724336847113,11.199999809265137,1.6478859996588264,11.579999923706055,2.782615726535397,12.260000228881836,-0.048526899607266305
2084,2009-05-15,11.5600004196167,11.729999542236328,11.210000038146973,11.5,329100.0,0.0017331419263246772,1.6000061989037477,0.13636472008548398,46.13583268936126,64.24304031271409,0.476733265977316,-0.0994575829629305,-2.6781096885319577,-2.907820975730166,41.75267950527653,0.5199995040893555,1.2801912370933408,-0.056499671936034446,-1.8295883552173944,1.7165890113453255,-0.9430440135767153,0.8300446697046464,0.9020366564674411,33.56169260203487,-23.25814866123541,0.8865443416406803,5,0.24499940872192383,-1.015000343322754,-3.9350003004074097,-3.9150006771087646,-1.3200006484985352,4,-0.09515573888761153,-1.4799948120216246,11.539999961853027,-2.0731724336847113,11.199999809265137,1.6478859996588264,11.579999923706055,-0.09515573888761153
2085,2009-05-18,11.869999885559082,11.90999984741211,11.380000114440918,11.630000114440918,363800.0,0.02681656182436898,2.3125014901175405,3.999968211078439,50.44247750267272,61.062230006877996,0.10574052800304123,-0.2514421344507607,-2.8736984417575293,-3.1912502679677814,41.94391297951899,0.5299997329711914,1.0648768259473602,0.1449997901916511,-1.3829227981756258,1.672922378558928,-0.6189615039919882,0.9089610843752904,0.4806742000242643,65.57377177327879,10.847729021301106,0.7639612941836388,5,-0.06500005722045898,-1.2150001525878906,-4.039999842643738,-4.2250001430511475,-1.2799997329711914,0,-0.17354671321004445,1.6000061989037477,11.5600004196167,-1.4799948120216246,11.539999961853027,-2.0731724336847113,11.199999809265137,-0.17354671321004445
2086,2009-05-19,12.0600004196167,12.119999885559082,11.699999809265135,11.949999809265135,346600.0,0.016006784826406717,2.6521818453220263,0.4583363135684217,45.09804379889626,58.240339856572625,-0.15898265761239827,-0.29096731895556616,-2.9411753789878006,-3.353146363691046,42.288326573792254,0.4200000762939471,0.9021663227664831,0.23000030517578196,-1.0568236312828976,1.5168242416344615,-0.4134116630535569,0.8734122734051208,0.1882197147059177,94.28576618634791,42.896788641899036,0.6434119682293395,5,-0.25500059127807617,-1.3950004577636719,-4.195000529289246,-4.415000677108765,-1.2400007247924787,1,-0.19154231668676158,2.3125014901175405,11.869999885559082,1.6000061989037477,11.5600004196167,-1.4799948120216246,11.539999961853027,-0.19154231668676158
2087,2009-05-20,11.920000076293945,12.43000030517578,11.869999885559082,12.109999656677244,284800.0,-0.0116086516128997,-2.8620723674474617,-1.7272593286169624,44.12470309168857,55.343084135911724,-0.022965044073663066,-0.013849228399379854,-2.6964500756893344,-3.1870074012131973,42.31554506402981,0.5600004196166974,0.7212180986672312,0.002499961853027699,-1.0198785984649543,1.0248785221710097,-0.5086893183059633,0.5136892420120187,-0.8500003814697248,62.500000000000036,12.882785749737032,0.5111892801589913,5,-0.11500024795532227,-1.070000171661377,-3.7850000858306885,-4.180000066757202,-1.109999656677246,2,-0.17533558214856082,2.6521818453220263,12.0600004196167,2.3125014901175405,11.869999885559082,1.6000061989037477,11.5600004196167,-0.17533558214856082
2088,2009-05-21,11.8100004196167,11.93000030517578,11.3100004196167,11.670000076293945,752200.0,-0.009228159058153773,2.263156309683075,-0.7368455395549913,46.819338669379334,51.967113968732065,0.060472810990059855,0.22337853882216763,-2.4753640137989983,-3.050764393396001,41.777966411888286,0.6199998855590803,0.5357289169659776,-0.18099970817565847,-0.8888474673543119,0.5268480510029949,-0.5349235877649843,0.17292417141366734,-0.7128007125854481,49.1803483724614,-2.0903588529981647,0.35392387958932664,5,-0.010000705718992364,-0.6900005340576172,-3.437500476837158,-3.885000467300415,-0.8500003814697266,3,-0.1608806523875006,-2.8620723674474617,11.920000076293945,2.6521818453220263,12.0600004196167,2.3125014901175405,11.869999885559082,-0.1608806523875006
2089,2009-05-22,11.970000267028807,12.15999984741211,11.760000228881836,11.84000015258789,354500.0,0.01354782741127969,-1.758618421701684,0.9285699688694092,45.287963408870795,49.00504638545569,-0.21108193751998705,0.054351541442231976,-2.5459182257878297,-3.1809290044595304,39.77784872720262,0.39999961853027344,0.4257856108335183,-0.013499879837038264,-0.7187665633573701,0.6917668036832936,-0.3661332215972042,0.33913346192312765,-0.8461445480346654,58.92856382593732,8.19798795661611,0.35263334176016586,5,-0.22000026702880682,-0.8500003814697248,-3.452500104904173,-3.955000162124634,-1.3699998855590803,4,-0.20718466504480948,2.263156309683075,11.8100004196167,-2.8620723674474617,11.920000076293945,2.6521818453220263,12.0600004196167,-0.20718466504480948
2090,2009-05-26,12.18000030517578,12.329999923706055,11.65999984741211,11.920000076293945,376500.0,0.017543862444632907,1.392859697344355,2.0000000000000138,46.819338669379334,47.27977726943611,-0.4845823702508749,-0.13998559795285637,-2.664767265710081,-3.3629228749095095,37.74446871081416,0.6700000762939453,0.3126159263483643,0.18200016021728338,-0.5270867694631765,0.8910870898977432,-0.17254330462294654,0.5365436250575133,-1.0300216944580054,77.67856914778119,27.31820016510865,0.35454346484022997,5,-0.4300003051757795,-1.0600004196166974,-3.592500448226927,-4.095000505447386,-1.3900003433227521,1,-0.15927754396140947,-1.758618421701684,11.970000267028807,2.263156309683075,11.8100004196167,-2.8620723674474617,11.920000076293945,-0.15927754396140947
2091,2009-05-27,12.010000228881836,12.210000038146973,11.8100004196167,12.010000228881836,299000.0,-0.013957312974918645,1.0,0.0,51.11110993373556,46.59617707425948,-0.2762197098292809,0.04657921722834324,-2.394040888326389,-3.1732850730006223,35.69320573988705,0.39999961853027344,0.0967162180647545,0.003000068664551492,-0.7016641250345348,0.7076642623636378,-0.34933202818499254,0.3553321655140955,-0.8344211842749019,62.49998935631245,8.856137117336935,0.3523320968495432,5,-0.26000022888183594,-0.8900003433227539,-3.3425004482269287,-3.9250004291534424,-1.5900001525878924,2,-0.11823480842898793,1.392859697344355,12.18000030517578,-1.758618421701684,11.970000267028807,2.263156309683075,11.8100004196167,-0.11823480842898793
2092,2009-05-28,11.699999809265135,12.109999656677244,11.520000457763672,12.0600004196167,245200.0,-0.025811857927463433,1.565219013815878,-100.0,45.81151054746137,46.850035367938354,0.12534587675263964,0.31275825047841543,-1.9964452973521443,-2.847485605319944,32.98444781214946,0.5899991989135724,-0.0842483307189994,-0.2690003395080591,-0.9524560373173507,0.4144553583012325,-0.610728188412704,0.07272750939658579,-0.4993323394468234,38.23525286873771,-16.621539428396396,0.34172784890464564,5,0.12000036239624201,-0.3949999809265119,-3.0049999952316266,-3.6150000095367414,-1.5900001525878888,3,-0.07521368622109292,1.0,12.010000228881836,1.392859697344355,12.18000030517578,-1.758618421701684,11.970000267028807,-0.07521368622109292
2093,2009-05-29,11.829999923706055,11.899999618530273,11.579999923706055,11.699999809265135,481900.0,0.01111112107352108,1.370372463486569,-0.36111081676768847,39.65014901503274,46.129403848568515,0.04560406180744714,0.14448593896001327,-2.045849729982585,-2.966518500375173,29.986435113317032,0.31999969482421875,-0.16240557170718084,-0.11000022888183558,-0.7632191193195261,0.543218661555855,-0.43660967410068174,0.21660921633701058,-0.604745797180593,38.27156423883788,-10.425684332306368,0.3266094452188454,5,0.04000043869018555,-0.41499996185302734,-2.8674999475479126,-3.5950000286102295,-2.149999618530275,4,-0.08622142947316391,1.565219013815878,11.699999809265135,1.0,12.010000228881836,1.392859697344355,12.18000030517578,-0.08622142947316391
2094,2009-06-01,12.550000190734865,12.640000343322756,12.079999923706055,12.079999923706055,520400.0,0.0608622376730541,-1.382979155126207,3.615383486776915,53.746767797168616,46.49654721462361,-0.5802119862890276,-0.5659385232352907,-2.6613638402867394,-3.6768419483566372,28.163900537995378,0.810000419616701,-0.1585694229055079,0.5855000495910669,-0.12123385523332963,1.2922339544154635,0.23213309717886865,0.9388670020032652,-1.300651140636397,91.96427126928106,44.12687593523337,0.35336695241219807,6,-0.5749998092651385,-0.6000003814697283,-3.4475003480911273,-4.230000257492067,-3.159999847412111,0,-0.12669323732454785,1.370372463486569,11.829999923706055,1.565219013815878,11.699999809265135,1.0,12.010000228881836,-0.12669323732454785
2095,2009-06-02,12.710000038146973,12.90999984741211,12.380000114440918,12.460000038146973,602300.0,0.012748991631906792,-1.585365513263056,0.5319145914116584,66.86566662804523,48.91517197341794,-0.6800407261293699,-0.7336232857299159,-2.692554146580049,-3.822304217169698,26.35067334374222,0.5299997329711914,-0.08043684097532022,0.7264998912811276,-0.039550245749842006,1.4925500283120972,0.3434748227656428,1.1095249597966124,-1.405024936319533,85.61151819529063,32.75639992397711,0.3830250685154844,6,-0.5999999046325684,-0.7200002670288086,-2.65250027179718,-3.440000295639038,-3.439999580383301,1,-0.1660109874385861,-1.382979155126207,12.550000190734865,1.370372463486569,11.829999923706055,1.565219013815878,11.699999809265135,-0.1660109874385861
2096,2009-06-03,12.09000015258789,12.789999961853027,11.989999771118164,12.649999618530273,315600.0,-0.04878047865446533,-1.1052630258069212,-2.2399978637695312,62.39554413744169,50.945265422946065,-0.061841113656946334,-0.14798885094983127,-1.9724718398638963,-3.1856359408143717,24.0656015361847,0.8000001907348633,-0.027760053170146293,0.12350001335144078,-0.6154402967191857,0.8624403234220672,-0.24597014168387155,0.4929701683867531,-0.6887235660253701,41.007190295845,-16.84817393426338,0.36947015503531316,6,0.019999980926513672,-0.10000038146972656,-1.9400004148483276,-2.820000410079956,-2.739999771118164,2,-0.10752689613958322,-1.585365513263056,12.710000038146973,-1.382979155126207,12.550000190734865,1.370372463486569,11.829999923706055,-0.10752689613958322
2097,2009-06-04,11.800000190734865,12.25,11.649999618530273,12.1899995803833,1185200.0,-0.02398676246426268,1.3529416164585413,0.6964281456806996,53.672318667227046,51.706707644929146,0.2339490141519729,0.1388936127411906,-1.5801496387759943,-2.8774509362157676,22.730122430203572,0.6000003814697266,-0.025209118485596704,-0.15999994277953888,-0.9025702594572387,0.5825703738981609,-0.5312851011183888,0.211285215559311,-0.3082002085213684,16.54137440969004,-42.746077306983494,0.3712851583388497,6,0.41499996185302557,0.189999580383299,-1.4850004911422747,-2.5300004482269305,-2.039999961853029,3,-0.11694916035039316,-1.1052630258069212,12.09000015258789,-1.585365513263056,12.710000038146973,-1.382979155126207,12.550000190734865,-0.11694916035039316
2098,2009-06-05,11.079999923706056,11.989999771118164,11.010000228881836,11.859999656677244,688800.0,-0.0610169707958258,-1.1304358192122022,2.000002445322587,44.33961776110149,51.601335906288114,0.9381673029152822,0.8272754600806387,-0.7756895761332174,-2.149494968207561,20.970606836008255,0.9799995422363281,-0.02803291917447126,-0.833000183105467,-1.6722756836230168,0.00627531741208287,-1.2526379333642428,-0.41336243284669116,1.829999923706053,3.6841952041215738,-56.42605387265976,0.419637750258775,6,0.8800001144409162,0.8800001144409162,-0.5750001668930071,-1.745000123977663,-1.3900003433227557,4,-0.08754515105667648,1.3529416164585413,11.800000190734865,-1.1052630258069212,12.09000015258789,-1.585365513263056,12.710000038146973,-0.08754515105667648
2099,2009-06-08,10.970000267028807,11.210000038146973,10.770000457763672,11.1899995803833,632000.0,-0.009927766916487224,2.3846091772732274,0.28205049829500445,38.86139338395673,50.71711976346339,0.9961559857507059,0.857593157712861,-0.590115947329279,-2.03209848534061,18.91593366132018,0.4399995803833008,-0.019635173679976248,-0.8644998550415064,-1.7493068116767905,0.020307101593777688,-1.3069033333591484,-0.42209637672386435,1.9019995880126963,9.345788145200885,-48.004883120108936,0.4424034783176422,6,0.8699998855590838,0.8699998855590838,-0.33250033855438055,-1.5050003528594953,-0.9700002670288068,0,-0.11759343030557834,-1.1304358192122022,11.079999923706056,1.3529416164585413,11.800000190734865,-1.1052630258069212,12.09000015258789,-0.11759343030557834
2100,2009-06-09,11.329999923706055,11.420000076293945,10.890000343322754,11.0,965800.0,0.03281674092199016,1.0784293926032305,-1.500004334896774,41.330160459666494,49.63034759967793,0.5620047696142532,0.44728012858938726,-0.8684778462351055,-2.37965874970363,17.587091987306934,0.5299997329711914,-0.010111296396296154,-0.45800018310546875,-1.346395661161571,0.43039529495063356,-0.9021979221335208,-0.013802444077416709,1.4579199554443356,27.72275264467644,-23.92497595872988,0.4441977390280514,6,0.5100002288818359,0.5100002288818359,-0.6575000286102295,-1.8650000095367432,-1.119999885559082,1,-0.17122679553811726,2.3846091772732274,10.970000267028807,-1.1304358192122022,11.079999923706056,1.3529416164585413,11.800000190734865,-0.17122679553811726
2101,2009-06-10,11.270000457763672,11.699999809265135,11.020000457763672,11.43000030517578,654700.0,-0.005295628097652938,-1.060604571857926,-0.484848134554802,42.13075362454043,49.22137460824227,0.5654606058445335,0.5089590190919608,-0.7194070497709255,-2.3109552752294356,16.886481135305115,0.6799993515014631,-0.008230344179231963,-0.5024996757507321,-1.4166199687206955,0.4116206172192314,-0.9595598222357129,-0.04543952926575123,1.437202644531249,33.78379423310385,-15.809960769058577,0.4570601464849816,6,0.5699996948242188,0.5699996948242188,-0.5050005912780762,-1.8050005435943604,-0.9700002670288086,2,-0.17746228205538728,1.0784293926032305,11.329999923706055,2.3846091772732274,10.970000267028807,-1.1304358192122022,11.079999923706056,-0.17746228205538728
2102,2009-06-11,11.140000343322754,11.449999809265135,11.130000114440918,11.329999923706055,427300.0,-0.011535058488073346,-2.047615587576788,1.1874985098824726,41.92770918216101,49.474436849034305,0.6790839859030946,0.6685084254598834,-0.4980754861919401,-2.172918731766522,16.596040876835666,0.319999694824217,-0.035468300770133965,-0.6294998168945316,-1.5518874439539996,0.29288781016493637,-1.0906936304242656,-0.16830600336479762,1.4897146531909176,30.327876541318354,-18.520157876695954,0.46119381352973393,6,0.6999998092651367,0.6999998092651367,-0.32000041007995605,-1.6750004291534424,-0.7100000381469744,3,-0.16068221783547265,-1.060604571857926,11.270000457763672,1.0784293926032305,11.329999923706055,2.3846091772732274,10.970000267028807,-0.16068221783547265
2103,2009-06-12,10.979999542236328,11.34000015258789,10.779999732971193,11.149999618530273,258400.0,-0.014362728559728422,1.0363609250968346,0.8947392196919123,38.07228206878822,47.7328273236587,0.7887811909258318,0.826794478953353,-0.24414037139419875,-1.9915195432514174,16.21731231632025,0.5600004196166974,-0.07937574263516645,-0.7615005970001221,-1.745183879402319,0.22218268540207475,-1.2533422382012205,-0.26965895579902366,1.5753268727273433,22.580562463147682,-23.959944467147825,0.49184164120109863,6,0.8600006103515625,0.8600006103515625,0.20000028610229492,-1.5149996280670166,-1.619999885559082,4,-0.11111105320738579,-2.047615587576788,11.140000343322754,-1.060604571857926,11.270000457763672,1.0784293926032305,11.329999923706055,-0.11111105320738579
2104,2009-06-15,10.460000038146973,10.970000267028807,10.25,10.90999984741211,566500.0,-0.04735879105359653,1.5263138521873512,2.647056513592658,30.717485960567103,43.716362805050025,1.0964390470167586,1.3282599093305745,0.35633871753749347,-1.4605924221314712,16.025453971897548,0.7299995422363281,-0.09212301071933737,-1.226500082015992,-2.3639076717176586,-0.08909249231432526,-1.7952038768668253,-0.6577962871651586,2.0239133385286987,14.48276315659665,-26.95742191698778,0.5687037948508329,6,1.059999942779541,1.119999885559082,0.7574999332427979,-0.9950001239776611,-1.119999885559082,0,-0.07361381022519387,1.0363609250968346,10.979999542236328,-2.047615587576788,11.140000343322754,-1.060604571857926,11.270000457763672,-0.07361381022519387
2105,2009-06-16,9.8100004196167,10.449999809265137,9.699999809265137,10.34000015258789,983600.0,-0.06214145469978638,1.0000025431347441,1.1777776835876819,27.732793561346483,39.864946074372774,1.4436258993913302,1.914156345658789,1.0825360854556525,-0.8015775672112788,15.820589210154399,0.7600002288818359,-0.11100989919885684,-1.7734997272491455,-3.1817801412772955,-0.36521931322099555,-2.4776399342632214,-1.0693595202350696,2.5398781544584317,5.500030517578129,-31.901624174456312,0.7041402070140751,6,1.1649994850158691,1.4949994087219238,1.4224995374679565,-0.3450005054473877,-0.35000038146972656,1,0.019367948242220878,1.5263138521873512,10.460000038146973,1.0363609250968346,10.979999542236328,-2.047615587576788,11.140000343322754,0.019367948242220878
2106,2009-06-17,9.75,9.979999542236328,9.670000076293944,9.760000228881836,812400.0,-0.006116250463834683,-2.6470509037462002,0.018868365887232452,29.211087593468775,37.14703151062186,1.2703851025848856,1.8890780440607386,1.2196080768695765,-0.7277098035388878,15.346945792129823,0.3099994659423846,-0.25909855967302065,-1.718000125885009,-3.3264201007106884,-0.10958015105932972,-2.5222101132978487,-0.9137901384721694,2.387888272890331,4.494378410524808,-31.446821885941226,0.8042099874128394,6,1.0799999237060547,1.5399999618530273,1.4824999570846558,-0.2850000858306885,1.7100000381469727,2,0.04717949109199715,1.0000025431347441,9.8100004196167,1.5263138521873512,10.460000038146973,1.0363609250968346,10.979999542236328,0.04717949109199715
2107,2009-06-18,9.829999923706056,9.9399995803833,9.539999961853027,9.75,443100.0,0.008205120380108344,1.6666709052299633,-7.999809269502371,28.448273027127144,35.38132654018026,0.9851526494901712,1.7333416586910761,1.2279026179982075,-0.7941944391433076,14.522975412103085,0.39999961853027344,-0.48938098375356986,-1.5335001945495588,-3.283607322008324,0.2166069329092064,-2.4085537582789414,-0.6584466308201762,2.061099529524636,16.111107284640592,-18.728333824898005,0.8750535637293827,6,0.7899999618530256,1.394999980926512,1.3425000905990583,-0.36500000953674494,1.7300004959106428,3,0.0478128454401463,-2.6470509037462002,9.75,1.0000025431347441,9.8100004196167,1.5263138521873512,10.460000038146973,0.0478128454401463
2108,2009-06-19,9.90999984741211,10.359999656677246,9.84000015258789,9.93000030517578,714600.0,0.00813834428555027,-5.5,-0.2500059604701341,16.999987840649567,32.952281479812804,0.8065524406030669,1.5849618942108297,1.2263744209006582,-0.8549671712740956,14.464805870120562,0.5299997329711896,-0.676708560451404,-1.3585002422332764,-3.2098983744009963,0.4928978899344436,-2.2841993083171364,-0.4328011761494164,1.6989676668532638,25.874112349479578,-1.6675682064184976,0.9256990660838599,6,0.7100000381469727,1.315000057220459,1.1675001382827759,-0.44499993324279785,1.130000114440918,4,0.052472297252301514,1.6666709052299633,9.829999923706056,-2.6470509037462002,9.75,1.0000025431347441,9.8100004196167,0.052472297252301514
2109,2009-06-22,9.489999771118164,9.9399995803833,9.43000030517578,9.81999969482422,409900.0,-0.0423814412473098,-1.2666692098046346,16.49961853900594,12.206563205671586,29.716326229368924,1.1114136829145522,1.9074354503357824,1.7064318717082365,-0.4127178348663634,14.283370917189464,0.5099992752075213,-0.8304350403996814,-1.6545002937316902,-3.6357225225149694,0.3267219350515891,-2.645111408123329,-0.6638891793400514,1.8706916368577282,5.882303442485627,-13.722639379763814,0.9906111143916395,6,1.0750002861022931,1.6800003051757812,1.567500114440918,-0.02499985694885254,1.5300006866455078,0,-0.013698642526479232,-5.5,9.90999984741211,1.6666709052299633,9.829999923706056,-2.6470509037462002,9.75,-0.013698642526479232
2110,2009-06-23,10.239999771118164,10.6899995803833,10.100000381469727,10.520000457763672,1271100.0,0.07903056038868916,-1.1071420056471197,0.8484871253937474,28.929377691577784,28.249506681261966,0.21292892471642588,1.058935622263986,1.0216068888436354,-1.1333267334847044,13.47451534237579,1.1999998092651367,-0.8774260327466887,-0.807500267028809,-2.765080790301411,1.1500802562437933,-1.786290528665111,0.17128999460749306,0.8503948824657126,64.28570887939425,45.43045676025207,0.9787902616363016,6,0.20000028610229315,0.9300003051757812,0.9350001811981201,-0.7749998569488525,0.8600006103515625,1,-0.0878905897116048,-1.2666692098046346,9.489999771118164,-5.5,9.90999984741211,1.6666709052299633,9.829999923706056,-0.0878905897116048
2111,2009-06-24,10.59000015258789,10.699999809265137,10.25,10.25,722900.0,0.03417972551687942,-1.6470565135926578,-1.2142832814490365,36.404493370677365,27.63581603554156,-0.27230961376296925,0.6293657243243729,0.726395753228001,-1.4551151711454509,12.616963789090619,0.46000003814697266,-0.8862269438643882,-0.38649988174438477,-2.2995936377485613,1.5265938742597918,-1.343046759746473,0.5700469962577035,0.26793929221885193,91.33860632834495,69.20854236714304,0.9565468780020887,6,-0.2049999237060547,0.5799999237060547,0.6399996280670166,-1.125000238418579,0.31999969482421875,2,-0.10670444741823526,-1.1071420056471197,10.239999771118164,-1.2666692098046346,9.489999771118164,-5.5,9.90999984741211,-0.10670444741823526
2112,2009-06-25,10.81999969482422,10.84000015258789,10.489999771118164,10.489999771118164,521600.0,0.021718558916179465,-1.121214923561541,0.9705875753121932,46.71716806827925,28.59635892437389,-0.6174011590658015,0.3478952473943302,0.5433820359104988,-1.6575143265324552,12.203108993647252,0.35000038146972656,-0.9319408815368249,-0.11250033378600932,-1.9957772700337522,1.7707766024617335,-1.0541388019098807,0.8291381343378621,-1.389999389648441,98.58152766467467,71.05643957875866,0.9416384681238713,6,-0.6199994087219274,0.3500003814697248,0.41500020027160467,-1.354999780654909,0.36999988555908025,3,0.05914975613436457,-1.6470565135926578,10.59000015258789,-1.1071420056471197,10.239999771118164,-1.2666692098046346,9.489999771118164,0.05914975613436457
2113,2009-06-26,10.8100004196167,10.899999618530273,10.149999618530273,10.229999542236328,1394600.0,-0.000924147457444402,-1.0270250416587732,1.7575788226454259,47.92746242003095,30.508578530980984,-0.7085654322918362,0.29256036335052116,0.5954168846195618,-1.623684392375182,11.930131752653123,0.75,-0.985392014254014,-0.07149963378906321,-1.9070811267083574,1.764081859130231,-0.9892903802487112,0.8462911126705848,-1.3518001174926777,93.87760265627617,61.40699387572051,0.9177907464596472,6,-0.6450004577636719,0.3599996566772461,0.5174994468688965,-1.3150005340576172,0.31999969482421875,4,0.06938020082210072,-1.121214923561541,10.81999969482422,-1.6470565135926578,10.59000015258789,-1.1071420056471197,10.239999771118164,0.06938020082210072
2114,2009-06-29,10.960000038146973,11.079999923706056,10.630000114440918,10.880000114440918,7308600.0,0.013876004875825076,1.8125014901175203,0.13793069429029473,44.931506562980026,32.4195466422736,-0.8718675266394698,0.01827109629248902,0.4855492107068091,-1.7474617920281261,10.565521855547136,0.4499998092651385,-1.0309085270603315,0.15799999237060547,-1.5027114434162456,1.8187114281574566,-0.6723557255228201,0.988355710264031,-1.4441277633667013,87.75510799880094,52.42499071717296,0.8303557178934257,6,-0.7049999237060547,0.21000003814697266,0.4999997615814209,-1.3900001049041748,-0.5600004196166992,0,0.007299263086460783,-1.0270250416587732,10.8100004196167,-1.121214923561541,10.81999969482422,-1.6470565135926578,10.59000015258789,0.007299263086460783
2115,2009-06-30,10.600000381469727,10.960000038146973,10.579999923706056,10.899999618530273,655100.0,-0.032846683889073414,-1.235293787656107,-3.749994039529838,41.51898391887345,33.78709067842968,-0.4336215547749429,0.2235514251147226,0.8919964007781154,-1.3686555919135799,8.843246379028175,0.3800001144409162,-1.059109932070113,-0.09649968147277832,-1.4940958668427022,1.3010965038971456,-0.7952977741577403,0.6022984112121836,-0.9902804477539089,48.38716293263976,12.33015310996884,0.6987980926849621,6,-0.3450002670288086,0.5699996948242188,0.8349995613098145,-0.9200003147125244,-0.7700004577636701,1,0.039622647281047696,1.8125014901175203,10.960000038146973,-1.0270250416587732,10.8100004196167,-1.121214923561541,10.81999969482422,0.039622647281047696
2116,2009-07-01,10.789999961853027,10.93000030517578,10.600000381469727,10.720000267028807,613400.0,0.017924488070344413,-1.12903543367644,-0.2333329094770096,45.63590364127752,35.69682741333528,-0.5147103149208831,-0.07255444328934679,0.7432279461692843,-1.5435026856292495,7.785903987288349,0.3299999237060529,-1.0004665770469927,0.15849990844726491,-1.0778322236376479,1.3948320405321777,-0.4596661575951906,0.7766659744897204,-1.0920632287377945,68.81721863540517,30.712158028640673,0.6181660660424562,7,-0.5349998474121094,0.38000011444091797,0.6449999809265137,-1.1099998950958252,-0.6599998474121094,2,0.02873034482971959,-1.235293787656107,10.600000381469727,1.8125014901175203,10.960000038146973,-1.0270250416587732,10.8100004196167,0.02873034482971959
2117,2009-07-02,10.420000076293944,10.699999809265137,10.380000114440918,10.670000076293944,680600.0,-0.034290999709655434,1.064517716838202,-3.5714441416892826,43.36493115913534,38.6262655598337,-0.058354196022383675,0.19895910123980975,1.1442396583412062,-1.1565158863833265,7.3940282792466085,0.4099998474121094,-0.8671521947286465,-0.142499971389773,-1.2517506499546496,0.9667507071751036,-0.6971253106722113,0.4121253678926653,-0.639139551743261,29.032297759583663,-10.580600715361804,0.5546253392824382,7,-0.16499996185302557,0.7500000000000018,1.0149998664855975,-0.580000162124632,-0.010000228881834161,3,0.04702492970541727,-1.12903543367644,10.789999961853027,-1.235293787656107,10.600000381469727,1.8125014901175203,10.960000038146973,0.04702492970541727
2118,2009-07-06,10.109999656677246,10.34000015258789,9.949999809265137,10.220000267028807,519400.0,-0.029750519898935956,1.22857096146615,0.4400024414062429,45.63590364127752,42.34063671934547,0.31625753579239735,0.45593978677864655,1.4768086202486934,-0.8300410403562033,8.198737931240217,0.4700002670288068,-0.7439188715233538,-0.40400037765502894,-1.5027538846883015,0.6947531293782436,-0.9533771311716652,0.14537637586160734,-0.2511907681772403,14.159277098062162,-27.44963897703815,0.5493767535166365,7,0.4050002098083496,1.0600004196166992,1.452500343322754,-0.26999974250793457,-0.13999938964843928,0,0.1068249218972781,1.064517716838202,10.420000076293944,-1.12903543367644,10.789999961853027,-1.235293787656107,10.600000381469727,0.1068249218972781
2119,2009-07-07,9.68000030517578,10.18000030517578,9.68000030517578,10.079999923706056,596300.0,-0.04253208368978223,-1.5000023841880425,3.6363399916771613,48.284958032017784,44.49125675717214,0.8672426052683377,0.8267270874310082,1.8674617075124562,-0.3865391214052156,8.942538884031862,0.5,-0.6265822594052448,-0.7694997310638438,-1.906337067918745,0.36733760579105734,-1.3379183994912935,-0.20108106263639414,1.399999618530277,0.0,-44.26894584746481,0.5684186684274504,7,0.6999998092651385,1.4899997711181658,1.9624998569488543,0.15999960899353205,1.239999771118164,1,0.14979336400328847,1.22857096146615,10.109999656677246,1.064517716838202,10.420000076293944,-1.12903543367644,10.789999961853027,0.14979336400328847
2120,2009-07-08,9.390000343322754,9.84000015258789,9.270000457763672,9.6899995803833,744000.0,-0.02995867280065745,-1.111113858326122,0.749998807905961,45.5223896530545,45.50435634410292,1.1443287441665024,1.0160273678047158,2.1213490525954874,-0.08506485719983736,10.152749585954142,0.5699996948242188,-0.4759466054235144,-0.9624997138977047,-2.1139725006582584,0.18897307286284892,-1.5382361072779815,-0.3867633205174279,1.6619995880126979,7.2289094331037695,-40.33333168512311,0.5757363933802772,7,0.7849998474121094,1.6999998092651367,2.5724997520446777,0.4499995708465576,0.9899997711181641,2,0.10756115423635015,-1.5000023841880425,9.68000030517578,1.22857096146615,10.109999656677246,1.064517716838202,10.420000076293944,0.10756115423635015
2121,2009-07-09,9.270000457763672,9.65999984741211,9.229999542236328,9.460000038146973,949200.0,-0.012779540060870676,-2.1851707951129744,0.6333335452614982,43.10345070581336,45.10283219271783,1.1816598422972842,1.0313896461114922,2.2050316370954874,0.04199589934864889,11.044643054357838,0.43000030517578125,-0.2511459728912051,-0.9824995994567871,-2.145795633320567,0.180796434406993,-1.5641476163886772,-0.40085158252489705,1.7107194946289095,2.721150221842771,-46.80276677436301,0.58164801693189,7,0.8849992752075195,1.7399992942810059,2.7799994945526123,0.609999418258667,0.8599996566772461,3,0.06040986389308989,-1.111113858326122,9.390000343322754,-1.5000023841880425,9.68000030517578,1.22857096146615,10.109999656677246,0.06040986389308989
2122,2009-07-10,9.350000381469727,9.449999809265137,9.149999618530273,9.25,535400.0,0.008629980556155603,1.000006357844945,-0.5263189595892165,43.10345070581338,44.566830891138096,0.9735959357240116,0.8542072195402657,2.0685853403768473,-0.023540395534109138,12.017851381498035,0.3000001907348633,-0.15785663381842419,-0.8129996776580803,-1.964165476694868,0.3381661213787073,-1.388582577176475,-0.23741677813968565,1.52567634631348,16.806779258955316,-34.233590276653516,0.5755828995183941,7,0.7649993896484375,1.3499994277954102,2.6999995708465576,0.5299994945526123,3.6499996185302734,4,0.08342242793027377,-2.1851707951129744,9.270000457763672,-1.111113858326122,9.390000343322754,-1.5000023841880425,9.68000030517578,0.08342242793027377
2123,2009-07-13,9.760000228881836,9.760000228881836,9.210000038146973,9.359999656677246,889500.0,0.04385024927107661,1.7499970197720245,3.9999904632932157,53.333341182509834,45.50036807108586,0.4458792345818363,0.36693468918648975,1.6073514542708338,-0.4103184539116125,13.1296115300133,0.5500001907348633,-0.12003446652951943,-0.3419998645782467,-1.4388967893227687,0.7548970601662752,-0.8904483269505086,0.20644859779401514,0.977622330161136,59.223320747309906,2.368695028322648,0.5484484623722612,7,0.2949995994567871,0.8099994659423828,2.3424997329711914,0.17999958992004395,2.8499994277954084,0,0.06659832000892707,1.000006357844945,9.350000381469727,-2.1851707951129744,9.270000457763672,-1.111113858326122,9.390000343322754,0.06659832000892707
2124,2009-07-14,9.6899995803833,9.789999961853027,9.609999656677246,9.729999542236328,500600.0,-0.0071721974238677655,1.2499925494567063,-0.09999976158176196,41.83975488574438,45.536009289627074,0.35401349122645875,0.39662630458229486,1.6355315694708956,-0.3156706011963397,13.53673262707969,0.18000030517578125,-0.164072756193006,-0.373500490188599,-1.4715421947770189,0.7245412143998209,-0.9225213424828098,0.17552036210561184,0.920613143418656,78.26080346307901,21.423062976622937,0.5490208522942102,7,0.35000038146972656,0.7350001335144043,2.270000457763672,0.5000002384185791,3.5,1,0.02889584094640707,1.7499970197720245,9.760000228881836,1.000006357844945,9.350000381469727,-2.1851707951129744,9.270000457763672,0.02889584094640707
2125,2009-07-15,10.0,10.079999923706056,9.779999732971193,9.829999923706056,468700.0,0.03199178875551989,-1.2222198674748452,-4.2500059604701175,41.141133572907165,45.036590393141466,-0.05592896732357033,0.10708006410129656,1.2777463770044815,-0.5970548999747489,13.093569601639802,0.3900003433227557,-0.2128779378881358,-0.0730000495910641,-1.165078630022295,1.0190785308401669,-0.6190393398066796,0.4730392406245514,0.49376367538022237,91.39786048877313,37.31632698619524,0.5460392902156157,7,-0.07500028610229492,0.4249997138977051,1.8400001525878906,0.19499993324279785,3.1800003051757795,2,0.09200000762939431,1.2499925494567063,9.6899995803833,1.7499970197720245,9.760000228881836,1.000006357844945,9.350000381469727,0.09200000762939431
2126,2009-07-16,10.210000038146973,10.329999923706056,9.890000343322754,9.93000030517578,541100.0,0.021000003814697354,-1.4444444444444544,1.6470565135926856,40.78549953396708,44.74998687923389,-0.3987912568940022,-0.07029500988613613,1.0181927618894484,-0.777086835937471,12.428736452782498,0.43999958038330256,-0.26212070553239464,0.11399998664855993,-0.9687722045637663,1.1967721778608862,-0.4273861089576023,0.6553860822547222,0.17626251268525372,89.83052080302576,39.668657374812966,0.5413860956061629,7,-0.4650001525878906,0.21499967575073242,1.630000114440918,0.05499982833862305,3.1000003814697266,3,0.016650350211438347,-1.2222198674748452,10.0,1.2499925494567063,9.6899995803833,1.7499970197720245,9.760000228881836,0.016650350211438347
2127,2009-07-17,10.300000190734863,10.380000114440918,10.010000228881836,10.239999771118164,626200.0,0.008814902277338721,2.363631240598733,0.21428741727718775,42.47787137603695,44.399094405318266,-0.567256570142554,-0.1299406561322627,0.8947821151086828,-0.8401234174046355,11.540986156860376,0.36999988555908203,-0.2694461721222492,0.1805001258850094,-0.8983583509633188,1.2593586027333377,-0.3589291125391547,0.7199293643091735,-1.1500005722045898,93.16240012911283,46.525547747489895,0.5394292384241643,7,-0.5350003242492676,-4.76837158203125e-07,1.5399999618530273,-0.03500032424926758,3.3000001907348633,4,-0.01650486147047503,-1.4444444444444544,10.210000038146973,-1.2222198674748452,10.0,1.2499925494567063,9.6899995803833,-0.01650486147047503
2128,2009-07-20,10.43000030517578,10.470000267028807,10.300000190734863,10.350000381469727,487200.0,0.012621370100347695,1.125002980235106,1.3333227370261167,42.13650221113782,43.71593264744271,-0.7231365419968032,-0.2308204725870091,0.7292918493305596,-0.9339870273987838,11.273208647016062,0.17000007629394354,-0.31289874333645074,0.284500217437742,-0.7981567673044854,1.3671572021799694,-0.25682827493337257,0.8258287098088566,-1.2554006767272927,95.34884494597327,51.686077701546935,0.5413284923711139,7,-0.6200003623962385,-0.18500041961669744,1.4099998474121112,-0.16500043869018377,3.3299999237060565,0,0.24640456564022206,2.363631240598733,10.300000190734863,-1.4444444444444544,10.210000038146973,-1.2222198674748452,10.0,0.24640456564022206
2129,2009-07-21,9.359999656677246,10.359999656677246,9.25,10.3100004196167,1371400.0,-0.10258874565589005,1.1142865965972875,-11.87502086164583,34.803915954196526,42.524991125347384,0.33156615444483606,0.8737385603191363,1.733873412447597,0.1715641543788209,11.020076231495388,1.1800003051757795,-0.3480848694402958,-0.7790004253387455,-1.879639422230344,0.32163857155285314,-1.3293199237845439,-0.22868092689294706,-0.13358400268554682,9.016363327947433,-32.64227884449979,0.5503194984457991,7,0.4500002861022949,0.755000114440918,2.4800004959106445,0.9050002098083496,4.420000076293947,1,0.34722223495825766,1.125002980235106,10.43000030517578,2.363631240598733,10.300000190734863,-1.4444444444444544,10.210000038146973,0.34722223495825766
2130,2009-07-22,9.34000015258789,9.489999771118164,9.229999542236328,9.25,725200.0,-0.0021366992332193524,-2.9999706564159747,-0.09473692664142276,31.457806749524906,41.23103068575978,0.38412176497084083,0.86732334238941,1.695899244644723,0.23326665484193043,11.917219527719066,0.26000022888183594,-0.37928656309578734,-0.7539999485015869,-1.909479292313197,0.4014793953100231,-1.331739620407392,-0.17626027659578192,1.1300001144409162,8.871011778640028,-28.139741824478637,0.5777396719058053,7,0.4699997901916504,0.7749996185302734,2.2099997997283936,0.9249997138977051,4.409999847412109,2,0.41220549945373053,1.1142865965972875,9.359999656677246,1.125002980235106,10.43000030517578,2.363631240598733,10.300000190734863,0.41220549945373053
2131,2009-07-23,9.460000038146973,9.520000457763672,9.18000030517578,9.3100004196167,733400.0,0.012847953276085677,1.5185153788553234,1.666659602424448,36.885248251011205,40.540119301892865,0.3284473731773243,0.6939028241772665,1.54004660100569,0.16519220609182028,12.89956267220505,0.3400001525878924,-0.39191081767117275,-0.5775000572204583,-1.741338937114385,0.5863388226734685,-1.1594194971674217,0.0044193827265051056,0.9852002143859853,21.70540629853865,-15.640630322400757,0.5819194399469638,7,0.3650002479553205,0.6549997329711914,1.679999828338623,0.8349997997283936,4.039999961853027,3,0.39323469894588725,-2.9999706564159747,9.34000015258789,1.1142865965972875,9.359999656677246,1.125002980235106,10.43000030517578,0.39323469894588725
2132,2009-07-24,11.460000038146973,11.489999771118164,10.579999923706056,11.489999771118164,3553500.0,0.2114164896337316,59.66719649044716,-0.19999872843101102,62.616825095429824,41.57161751443954,-1.4983398737184448,-1.3235506835233952,-0.46105477483385293,-1.7787088717385853,13.839046012508515,2.0299997329711914,-0.31616575853215245,1.390499925613403,0.1070264395927385,2.6739734116340674,0.7487631826030707,2.032236668623735,-2.279999732971193,98.70130996073834,56.008939077728336,0.6417367430103321,7,-1.125,-1.140000343322754,-0.40000009536743164,-1.1650002002716064,1.9399995803833008,4,0.1614310973221309,1.5185153788553234,9.460000038146973,-2.9999706564159747,9.34000015258789,1.1142865965972875,9.359999656677246,0.1614310973221309
2133,2009-07-27,11.5600004196167,12.06999969482422,11.270000457763672,11.5,973800.0,0.008726036748416544,-2.0769230769230838,-2.0000317894268367,68.72509547664043,44.55887758009465,-1.4708326382211325,-1.4382203090723955,-0.5719781250502205,-1.825610761069818,14.571707552174118,0.7999992370605487,-0.20560329357972051,1.4530003070831299,0.04103487140320006,2.8649657427630597,0.7470175892431641,2.1589830249230957,-2.3800001144409197,82.35296252884119,32.845036453587085,0.705982717839965,7,-0.9350004196166992,-0.9500007629394531,-0.637500524520874,-1.265000581741333,1.3499994277954102,0,0.1764705785296734,59.66719649044716,11.460000038146973,1.5185153788553234,9.460000038146973,-2.9999706564159747,9.34000015258789,0.1764705785296734
2134,2009-07-28,11.039999961853027,11.729999542236328,10.899999618530273,11.399999618530273,1022300.0,-0.04498273692804189,-1.5937483701863686,-5.999952316617659,65.71427637217337,47.289226780013124,-0.8260657445988908,-0.9612004021137555,-0.06981306791718467,-1.2450968917016922,15.434875776538004,0.8299999237060547,-0.10162485572954871,0.9289998531341546,-0.49355383329920244,2.3515535395675116,0.21772300991747606,1.640276696350833,-1.744399681091311,64.35986330445249,9.111328589061635,0.7112768432166783,7,-0.41499996185302734,-0.43000030517578125,-0.11750006675720215,-0.7450001239776611,2.029999732971193,1,0.2463768366329111,-2.0769230769230838,11.5600004196167,59.66719649044716,11.460000038146973,1.5185153788553234,9.460000038146973,0.2463768366329111
2135,2009-07-29,11.020000457763672,11.100000381469727,10.829999923706056,10.90999984741211,588900.0,-0.0018115492897156082,-1.000000000000013,-0.30555754237894284,66.99028622813216,50.200869746031465,-0.7220999238470771,-0.9571982721037493,-0.07824282609182731,-1.1639262529002874,16.23884556887439,0.2700004577636701,-0.07158856143465187,0.8880003452301022,-0.576723129361115,2.3527238198213194,0.15563860793449358,1.6203620825257108,-1.6134242004394554,63.66783879534738,1.7016221361160433,0.7323617372956084,7,-0.3950004577636719,-0.4100008010864258,-0.15250039100646973,-0.6700005531311035,2.029999732971193,2,0.2504536443338423,-1.5937483701863686,11.039999961853027,-2.0769230769230838,11.5600004196167,59.66719649044716,11.460000038146973,0.2504536443338423
2136,2009-07-30,11.100000381469727,11.399999618530273,10.970000267028807,11.1899995803833,531000.0,0.0072595209058901045,-1.4571431685472098,-0.8181699958385351,66.99028622813218,52.924471396264266,-0.7404421993796291,-1.0675150008863277,-0.19245377798704055,-1.1799124439217952,17.20010765329538,0.4299993515014666,0.02418758913066732,0.9525002479553226,-0.5476735157896169,2.452674011700262,0.20241336608285287,1.7025871298277924,-1.5868871866455105,34.899364942414586,-31.425141197776675,0.7500868818724694,7,-0.47500038146972656,-0.49000072479248047,-0.2950003147125244,-0.5150003433227539,1.9799995422363281,3,0.23873869616744936,-1.000000000000013,11.020000457763672,-1.5937483701863686,11.039999961853027,-2.0769230769230838,11.5600004196167,0.23873869616744936
2137,2009-07-31,10.90999984741211,11.300000190734865,10.899999618530273,11.029999732971193,496600.0,-0.017117164642156513,-4.714279875477713,1.3333439298089653,61.66327690085778,55.09411302845537,-0.5082628642946183,-0.8842591247566887,-0.0350641321935683,-0.9356140859996156,17.84559825147095,0.4000005722045916,0.102944702862791,0.7379997253417976,-0.7965237482918734,2.2725231989754686,-0.029262011475037042,1.5052614621586322,-1.2946111925878938,6.451607941339646,-58.260756856757965,0.7672617368168355,7,-0.2849998474121094,-0.3000001907348633,-0.13249969482421875,-0.21500015258789062,2.25,4,0.2373969008993384,-1.4571431685472098,11.100000381469727,-1.000000000000013,11.020000457763672,-1.5937483701863686,11.039999961853027,0.2373969008993384
2138,2009-08-03,11.1899995803833,11.199999809265137,10.760000228881836,10.880000114440918,585000.0,0.025664503839347708,1.6666647400514407,-2.5833313465099077,64.59143600679967,58.403837478744606,-0.747753770694807,-1.1375206963447368,-0.34154733768757595,-1.1564221515855095,17.850415515786132,0.4399995803833008,0.18057248325157715,0.9639994621276848,-0.6359531510217025,2.563952075277072,0.16402315555299118,1.7639757687023785,-1.4764264839590844,44.32986143200691,-17.897531551814552,0.7999763065746939,8,-0.5649995803833008,-0.5799999237060547,-0.5049993991851807,-0.4849996566772461,2.15000057220459,0,0.19749777667742063,-4.714279875477713,10.90999984741211,-1.4571431685472098,11.100000381469727,-1.000000000000013,11.020000457763672,0.19749777667742063
2139,2009-08-04,11.130000114440918,11.260000228881836,10.970000267028807,11.15999984741211,308500.0,-0.005361882769644222,1.5217333615288764,-0.09677349888327622,61.55419258798133,61.74788034968421,-0.45849114546439296,-1.0153801320055713,-0.31443263759415885,-1.0497527087506349,17.533611998586395,0.2899999618530291,0.24976878051596785,0.8315000057220452,-0.7954606708909147,2.458460682335005,0.018019667415565266,1.644980344028525,-1.3221699540807013,57.81253725293851,-0.695039277442568,0.8134803383064795,8,-0.505000114440918,-0.5200004577636719,-0.46250009536743164,-0.24000024795532227,2.319999694824217,1,0.15992809655605322,1.6666647400514407,11.1899995803833,-4.714279875477713,10.90999984741211,-1.4571431685472098,11.100000381469727,0.15992809655605322
2140,2009-08-05,10.399999618530273,11.039999961853027,10.380000114440918,11.039999961853027,926600.0,-0.06558854343258147,1.0624984167524725,21.333534666369964,51.75600325553691,63.40018646129818,0.489118796451816,-0.21695685092918637,0.3667524456304232,-0.2781307210753319,16.40166768046368,0.75,0.2967245148668294,0.050999546051025746,-1.5189270600366562,1.6209261521387077,-0.7339637569928144,0.8359628490948658,-0.5016826767914964,1.9607366483193351,-50.41247845500984,0.7849633030438407,8,0.8250002861022949,0.21000003814697266,0.3125004768371582,0.7600002288818359,3.2200002670288086,2,0.2567307859835548,1.5217333615288764,11.130000114440918,1.6666647400514407,11.1899995803833,-4.714279875477713,10.90999984741211,0.2567307859835548
2141,2009-08-06,9.829999923706056,10.470000267028807,9.75,10.470000267028807,1650400.0,-0.0548076649742002,1.2499996274711769,0.9999999999999944,46.010184722980306,61.55500419769268,1.248405604172186,0.4186100543923139,0.8857872624985124,0.3353886423622061,15.283412836143444,0.7200002670288068,0.46180078991171136,-0.54700012207031,-2.0546383148223395,0.9606380706817195,-1.3008192184463248,0.20681897430570473,2.239999771118164,5.161284765270125,-40.31523261526135,0.7538190963760149,8,1.079999923706053,0.7799997329711896,0.8825001716613752,1.329999923706053,3.8900003433227504,3,0.32756869705191427,1.0624984167524725,10.399999618530273,1.5217333615288764,11.130000114440918,1.6666647400514407,11.1899995803833,0.32756869705191427
2142,2009-08-07,10.130000114440918,10.3100004196167,9.850000381469727,10.0,1064000.0,0.030518839579172452,-1.1395382878636997,-0.20312506984915676,47.524751072922896,59.1994103750574,0.8268576779507626,0.18977133924623146,0.5472512059231338,0.07534625131381567,14.009843265736578,0.48000049591064275,0.6634049536885467,-0.28599991798400914,-1.7203515630127342,1.1483517270447159,-1.0031757404983708,0.4311759045303525,1.8935995864868183,25.165566678245494,-13.424010461313518,0.7171758225143624,8,0.6099996566772461,0.4799995422363281,0.5824999809265137,1.0299997329711914,3.4799995422363263,4,0.2912141930837431,1.2499996274711769,9.829999923706056,1.0624984167524725,10.399999618530273,1.5217333615288764,11.130000114440918,0.2912141930837431
2143,2009-08-10,10.40999984741211,10.420000076293944,9.800000190734863,10.050000190734863,484500.0,0.027640644600984254,2.263156309683075,2.769225690496277,59.96205208292807,58.56027434291903,0.4096549155208038,-0.04114475212288937,0.22698376896513395,-0.1677713204272635,13.244364828299847,0.6199998855590803,0.8487246681297993,-0.0385001659393307,-1.439331297604502,1.3623309657258407,-0.7389157317719164,0.661915399893255,1.5681278594970713,43.708592541131146,1.3212706123007578,0.7004155658325855,8,0.16499996185302734,0.19999980926513672,0.30250024795532227,0.75,3.119999885559084,0,0.26416907207579254,-1.1395382878636997,10.130000114440918,1.2499996274711769,9.829999923706056,1.0624984167524725,10.399999618530273,0.26416907207579254
2144,2009-08-11,9.970000267028807,10.449999809265137,9.90999984741211,10.390000343322754,688000.0,-0.042267011223125484,1.0000035321335854,-1.1666679912155964,55.5360295334018,57.28757915461565,0.7620512351425504,0.4436536862251135,0.5975612671699366,0.31379215128618654,12.482013045374002,0.5399999618530273,0.7335028230702321,-0.4924997806549083,-1.8667575832939534,0.8817580219841368,-1.17962868197443,0.19462912066461335,1.9635648857421906,17.054284770116293,-28.351010348904598,0.6871289013195225,8,0.6049995422363299,0.6399993896484393,0.8724997043609637,1.1999998092651385,3.539999961853029,1,0.3380140215947445,2.263156309683075,10.40999984741211,-1.1395382878636997,10.130000114440918,1.2499996274711769,9.829999923706056,0.3380140215947445
2145,2009-08-12,10.920000076293944,11.06999969482422,9.869999885559082,9.949999809265137,1315500.0,0.0952858358897768,-1.123893252628304,-2.309524025776436,61.19632016253419,56.643805147326994,-0.22755524023664897,-0.4573359218216808,-0.41741093889364045,-0.5786382937465131,12.298288176136818,1.1999998092651385,0.5902538684570686,0.41150002479553116,-0.9591591626486782,1.7821592122397405,-0.2738295689265744,1.0968296185176367,0.9698937734216333,88.63638990838919,38.57122550054361,0.6853295937221047,8,-0.3949999809265119,-0.31000041961669744,-0.1449999809265119,0.2500000000000018,2.760000228881836,2,0.2316849556130982,1.0000035321335854,9.970000267028807,2.263156309683075,10.40999984741211,-1.1395382878636997,10.130000114440918,0.2316849556130982
2146,2009-08-13,10.380000114440918,10.9399995803833,10.229999542236328,10.9399995803833,575200.0,-0.049450545611744334,1.535716840201498,-0.5773188781253729,39.32806286863003,54.16211469930169,0.22302567080333802,0.10124385799542601,0.06998969674272715,0.004400052918416719,12.571125668873307,0.7100000381469727,0.47813692020765863,-0.13699994087219203,-1.501961583915362,1.2279617021709779,-0.819480762393777,0.5454808806493929,1.4670958582803468,45.669303164172405,1.6837337878949512,0.6824808215215848,8,0.125,0.22999954223632812,0.252500057220459,0.7100000381469727,3.649999618530275,3,0.31213870283205436,-1.123893252628304,10.920000076293944,1.0000035321335854,9.970000267028807,2.263156309683075,10.40999984741211,0.31213870283205436
2147,2009-08-14,10.130000114440918,10.369999885559082,9.850000381469727,10.34000015258789,541600.0,-0.024084778154500608,2.8518552531656747,0.3750004257478687,36.2763862143699,51.01599805569838,0.3919666024291537,0.3561129620111103,0.2727498604104852,0.29817801498690777,12.796551836983355,0.5299997329711914,0.34712341379236555,-0.3784999370574944,-1.7512464253150863,0.9942465512000975,-1.0648731811862913,0.30787330707130245,1.6751539388259218,25.98425610746033,-12.604961784931117,0.6863732441287962,8,0.375,0.4799995422363281,0.4524996280670166,0.9399995803833008,3.869999885559082,4,0.35439290345812835,1.535716840201498,10.380000114440918,-1.123893252628304,10.920000076293944,1.0000035321335854,9.970000267028807,0.35439290345812835
2148,2009-08-17,13.0,13.350000381469727,10.56999969482422,10.640000343322754,6490500.0,0.28331686605489037,-1.2239997009278503,-11.238091561800355,62.962965766238995,51.17252840883812,-2.4521544256991845,-2.4363920598056694,-2.5889028833523735,-2.5166587247204486,14.173969220103395,3.2200002670288086,0.27452127159498474,2.3629999637603767,0.5965154241344486,4.129484503386305,1.4797576939474126,3.2462422335733407,-3.25,89.99998910086495,52.41219908192967,0.8832422698129636,8,-1.4499998092651367,-1.734999656677246,-2.5925002098083496,-1.9700002670288086,1.0,0,0.04692305051363421,2.8518552531656747,10.130000114440918,1.535716840201498,10.380000114440918,-1.123893252628304,10.920000076293944,0.04692305051363421
2149,2009-08-18,12.609999656677244,12.949999809265135,12.260000228881836,12.949999809265135,1782400.0,-0.03000002640944277,3.0588192395292113,-0.1440678822244376,60.02521644981296,52.09132987486879,-2.0452145332831133,-1.887182628752587,-2.1913689760622415,-2.0778335138851904,14.091129025381916,0.7399997711181641,0.24454794140978464,1.8104996204376196,-0.05644800205363687,3.677447242928876,0.8770258091919914,2.743973431683248,-2.7879996490478494,78.85712214878622,42.727213107791734,0.9334738112456281,8,-1.059999465942381,-1.3449993133544904,-2.2974998950958234,-1.579999923706053,2.0,1,0.07295797790183056,-1.2239997009278503,13.0,2.8518552531656747,10.130000114440918,1.535716840201498,10.380000114440918,0.07295797790183056
2150,2009-08-19,13.1899995803833,13.449999809265135,12.18000030517578,12.4399995803833,971400.0,0.04599523707353437,-1.0000015018510258,-2.205881362968282,62.396200235420686,53.91199826513994,-2.444945506999833,-2.2809045923845606,-2.7685460007717317,-2.6049805439771525,14.094592799626039,1.2699995040893555,0.1870462986107917,2.197999572753906,0.17709216062867483,4.218906984879137,1.1875458666912895,3.2084532788165223,-3.2974395652770987,92.77777027200655,54.158570934786766,1.0104537060626158,8,-1.5649995803833008,-1.8749995231628436,-2.9574997425079346,-2.1599998474121094,1.3800001144409197,2,0.02426085357686092,3.0588192395292113,12.609999656677244,-1.2239997009278503,13.0,2.8518552531656747,10.130000114440918,0.02426085357686092
2151,2009-08-20,13.18000030517578,13.25,12.81999969482422,13.119999885559082,700500.0,-0.0007580951876899888,3.3000071525641763,0.08000055948892992,63.75758171256826,55.71564611398943,-2.1342103395150698,-2.084812167303669,-2.7538475589080047,-2.5384565207393184,14.033960989194243,0.4300003051757795,0.15801176210425538,2.002000284194944,-0.10801186074650992,4.1120124291363975,0.9469942117242169,3.0570063566656707,-3.1451426983032196,92.50001258320478,47.754153988972774,1.055006072470727,8,-1.5550003051757795,-1.8650002479553223,-3.0050005912780744,-2.150000572204588,1.4499998092651385,3,0.03793626619292634,-1.0000015018510258,13.1899995803833,3.0588192395292113,12.609999656677244,-1.2239997009278503,13.0,0.03793626619292634
2152,2009-08-21,13.3100004196167,13.850000381469727,13.09000015258789,13.350000381469727,1067100.0,0.009863437893083304,-2.1666643487106536,-0.6666613685130929,63.086427398762154,56.062798926859884,-1.973192263831736,-2.1809257711208847,-2.8733500739359137,-2.609644064410684,14.966216295484058,0.7600002288818359,0.2526443663108857,2.0395003795623783,-0.2748709715065978,4.353871730631354,0.8823147040278911,3.1966860550968654,-3.138537124648437,83.5365899753731,37.13787915073846,1.1571856755344878,8,-1.4600000381469727,-1.7950000762939453,-3.2250006198883057,-2.280000686645508,1.0399999618530273,4,0.05409461237081081,3.3000071525641763,13.18000030517578,-1.0000015018510258,13.1899995803833,3.0588192395292113,12.609999656677244,0.05409461237081081
2153,2009-08-24,13.600000381469727,13.670000076293945,13.079999923706055,13.300000190734865,623900.0,0.02178812567320554,1.6818214329837247,-7.500011920940279,64.82593380812506,57.09501051294025,-1.9703024284361792,-2.435107102827571,-3.144108080521683,-2.837270672349467,15.341388480662008,0.5900001525878906,0.4559913962388258,2.2275003433227543,-0.30968319439243963,4.764683881037948,0.9589085744651573,3.496092112180351,-3.2078248613113765,85.0299408036676,38.419545254541276,1.2685917688575972,8,-1.75,-2.0850000381469727,-3.567500591278076,-2.570000648498535,0.6199998855590803,0,0.02941173583166079,-2.1666643487106536,13.3100004196167,3.3000071525641763,13.18000030517578,-1.0000015018510258,13.1899995803833,0.02941173583166079
2154,2009-08-25,13.760000228881836,13.960000038146973,13.5600004196167,13.5600004196167,551600.0,0.01176469433266436,-3.0,0.666665607029215,71.64949315148627,58.25647417837937,-1.7166811284031436,-2.5095490252884236,-3.2658463300418425,-2.937964028066128,16.328312265675997,0.39999961853027344,0.6531290316090175,2.2515001773834236,-0.4937102826395723,4.996710637406419,0.8788949473719256,3.6241054073949215,-3.1603552170448026,88.76405397368823,34.997760874813714,1.3726052300114977,8,-1.8550000190734863,-2.190000057220459,-3.7325003147125244,-2.7300004959106445,0.8400001525878906,1,0.01744184354113676,1.6818214329837247,13.600000381469727,-2.1666643487106536,13.3100004196167,3.3000071525641763,13.18000030517578,0.01744184354113676
2155,2009-08-26,13.779999732971193,14.0,13.3100004196167,13.710000038146973,345100.0,0.0014534523078988393,1.7058794930194812,0.3499988079059765,77.39251618105317,62.48585787975972,-1.4397287278492517,-2.4371272296039574,-3.2256083325742253,-2.897140292620694,17.32583785479867,0.6899995803833008,0.7669268041708452,2.1334997177124038,-0.7806059546676298,5.047605390092437,0.6764468815223861,3.5905525539024215,-2.911526319029365,81.35591439562938,20.555691909563606,1.4570528361900168,8,-1.85499954223633,-2.1899995803833026,-3.8174998760223406,-2.7500000000000018,1.2899999618530273,2,0.06023221624018782,-3.0,13.760000228881836,1.6818214329837247,13.600000381469727,-2.1666643487106536,13.3100004196167,0.06023221624018782
2156,2009-08-27,13.75,13.880000114440918,13.470000267028807,13.8100004196167,481400.0,-0.002177048878993282,3.1000023841880826,-0.8571525885558365,76.08069956294489,66.90855936293472,-0.985006802963035,-2.3172220298694253,-3.1325434419793154,-2.8058742775576793,18.05108508943255,0.40999984741211115,0.9615228337068764,1.971000003814698,-1.0764141482925655,5.0184141559219615,0.44729292776106533,3.4947070798683306,-2.5683739274523543,72.82608921000528,7.207748277641258,1.523707076053632,8,-1.4650001525878906,-2.1599998474121094,-3.7875001430511475,-2.7200002670288086,2.010000228881836,3,0.05963634144176155,1.7058794930194812,13.779999732971193,-3.0,13.760000228881836,1.6818214329837247,13.600000381469727,0.05963634144176155
2157,2009-08-28,13.5,13.779999732971193,13.369999885559082,13.369999885559082,422100.0,-0.018181818181818188,-5.30768440743868,-2.166653421282683,72.35890791422943,67.95255293493365,-0.23099188739469234,-1.9639285029329407,-2.8236620704922135,-2.4911286160230386,18.861503855661365,0.40999984741211115,1.048960453399598,1.591499996185302,-1.519880016936117,4.702880009306721,0.035809989624592475,3.1471900027460116,-2.0365365347071194,45.65217842001058,-21.798331599245792,1.55569000656071,8,-0.4099998474121094,-1.625,-3.5299999713897705,-2.4700002670288086,2.75,4,0.08370371218080863,3.1000023841880826,13.75,1.7058794930194812,13.779999732971193,-3.0,13.760000228881836,0.08370371218080863
2158,2009-08-31,13.399999618530273,13.5600004196167,13.079999923706055,13.359999656677244,519900.0,-0.007407435664424145,1.6666578363872855,0.30769174338848887,76.10350082731624,69.73902897687846,-0.07630934101660891,-1.7811940356174496,-2.6673073556062654,-2.3325339454847853,19.759056777594573,0.48000049591064453,1.3547795321112304,1.3809996128082282,-1.7795259853042307,4.541525210920687,-0.19926318624800032,2.961262411864457,-1.6828824997666807,34.782572639915415,-37.429906410012435,1.5802627990562292,8,-0.3099994659423828,-1.5249996185302734,-3.0724997520446777,-2.369999885559082,2.890001296997074,0,0.07089558134208751,-5.30768440743868,13.5,3.1000023841880826,13.75,1.7058794930194812,13.779999732971193,0.07089558134208751
2159,2009-09-01,12.90999984741211,13.619999885559082,12.75,13.260000228881836,610600.0,-0.03656714813936002,-1.597014288032385,-8.750017881410097,66.28478063456971,70.1710934656728,0.5148641512551997,-1.2132053899860296,-2.111945257625642,-1.7936989134307701,20.445289305955356,0.869999885559082,1.7215846816185518,0.8019998550415046,-2.353363823264292,3.9573635333473014,-0.7756819841113938,2.379681694194403,-0.9645944405248752,12.79998779296875,-54.96652823350399,1.577681839152898,9,0.4650001525878906,-1.0349998474121094,-2.2925000190734863,-1.880000114440918,3.02000045776367,1,0.10147176104570566,1.6666578363872855,13.399999618530273,-5.30768440743868,13.5,3.1000023841880826,13.75,0.10147176104570566
2160,2009-09-02,13.06999969482422,13.170000076293945,12.699999809265135,12.829999923706055,710600.0,0.012393481743083301,1.1363622570842824,-0.6857128843984552,73.47295150956026,71.2505789986719,0.3755447769511324,-1.225764989684782,-2.2275543772061486,-1.9058323896028515,22.027017622685474,0.47000026702881037,1.684871790714631,0.8284996986389181,-2.2475282547066637,3.9045276519845,-0.7095142780338737,2.36651367531171,-0.9191348286257099,31.35591439562952,-37.58620133600301,1.5380139766727912,9,0.28000020980834783,-1.1949996948242205,-2.4524998664855975,-2.039999961853029,3.1800003051757795,2,0.11706202925554732,-1.597014288032385,12.90999984741211,1.6666578363872855,13.399999618530273,-5.30768440743868,13.5,0.11706202925554732
2161,2009-09-03,13.050000190734865,13.18000030517578,12.699999809265135,13.079999923706055,230500.0,-0.0015301839752357438,3.173908356242264,-0.12499900658829803,76.54546444475497,72.74602755933778,0.41925348129907825,-1.003618338599921,-2.173764585306923,-1.8454207607787243,23.351119373265856,0.48000049591064453,1.7023767215382133,0.6475001811981222,-2.2275896658341114,3.522590028230356,-0.7900447423179955,2.08504510471424,-0.7142218111562055,32.4074450180229,-40.234873494973314,1.437544923516117,9,0.2999997138977033,-1.175000190734865,-2.432500362396242,-2.0200004577636737,2.970000267028807,3,0.15478923176748283,1.1363622570842824,13.06999969482422,-1.597014288032385,12.90999984741211,1.6666578363872855,13.399999618530273,0.15478923176748283
2162,2009-09-04,13.079999923706055,13.100000381469727,12.739999771118164,13.0600004196167,290000.0,0.002298830079135783,10.999936422156878,-0.666656070191094,51.50375912892898,71.26578592831598,0.394704566328393,-0.8445819431857036,-2.1763434555097483,-1.8401718334450976,24.746777227765577,0.3600006103515625,1.6480450985721387,0.529999923706054,-2.150290639967885,3.210290487379993,-0.8101453581309155,1.8701452055430234,-0.5777993820852618,41.30435684002126,-27.938493362257212,1.3401452818369695,9,0.26999998092651367,-1.2049999237060547,-2.4625000953674316,-2.0500001907348633,3.010000228881836,4,0.2048929908874524,3.173908356242264,13.050000190734865,1.1363622570842824,13.06999969482422,-1.597014288032385,12.90999984741211,0.2048929908874524
2163,2009-09-08,13.15999984741211,13.369999885559082,12.989999771118164,13.130000114440918,344100.0,0.006116202153874983,-1.4516103230490465,1.5000238424490964,61.70214406503497,70.16052491871028,0.27460449090977335,-0.7462562638483625,-2.227105195709971,-1.886974126246816,26.480511617042357,0.38000011444091797,1.583757309254084,0.4724998474121094,-2.021204744594879,2.966204439419098,-0.7743524485913849,1.7193521434156036,-0.508019359953396,50.0000000000001,-17.282044687978384,1.2468522960034947,9,0.19000005722045898,-1.2849998474121094,-2.5425000190734863,-2.130000114440918,2.760000228881836,1,0.23480244592825983,10.999936422156878,13.079999923706055,3.173908356242264,13.050000190734865,1.1363622570842824,13.06999969482422,0.23480244592825983
2164,2009-09-09,13.34000015258789,13.470000267028807,13.140000343322756,13.1899995803833,254000.0,0.013677834898393026,-1.6400094604853168,5.000063578853673,53.84617265631837,67.54426452707308,0.03214192507051905,-0.6965521996561641,-2.3800085459682876,-2.0346284849221536,28.390172267954195,0.32999992370605113,1.5216529164196864,0.4840001583099358,-1.6686617924130527,2.6366621090329243,-0.5923308170515575,1.5603311336714292,-0.6000003814697266,83.1168782914132,18.272527793130507,1.0763309753614942,9,-0.05000019073486328,-1.4650001525878906,-2.7225003242492676,-2.310000419616699,2.47999954223633,2,0.221139484947245,-1.4516103230490465,13.15999984741211,10.999936422156878,13.079999923706055,3.173908356242264,13.050000190734865,0.221139484947245
2165,2009-09-10,13.449999809265135,13.68000030517578,13.260000228881836,13.420000076293945,332000.0,0.008245851230811674,-1.4000043596611351,0.199997456878179,56.58535927267617,65.37811560593211,-0.14482037736383369,-0.640111079504349,-2.449468721068177,-2.106524022361997,30.350152993538202,0.42000007629394354,1.4151868780818653,0.4674998283386209,-1.4950964203107038,2.4300960769879456,-0.5137982959860423,1.4487979526632841,-0.5840000152587876,76.53057351803466,14.557223143550097,0.9812981243246625,9,-0.21000003814697088,-1.574999809265135,-2.832499980926512,-2.4200000762939435,2.180000305175783,3,0.18438665658584452,-1.6400094604853168,13.34000015258789,-1.4516103230490465,13.15999984741211,10.999936422156878,13.079999923706055,0.18438665658584452
2166,2009-09-11,13.619999885559082,13.699999809265135,13.350000381469727,13.5,498900.0,0.012639411056113214,1.4999982970085441,4.000031789427074,57.41626139276721,63.71782154799187,-0.37459265548799614,-0.5849220990353103,-2.582243255236069,-2.2411960590463025,32.423478137332715,0.3499994277954084,1.2385305249446432,0.47549991607666087,-1.0739988018294788,2.0249986339828006,-0.299249442876409,1.2502492750297307,-0.6406000709533686,91.66667494508938,31.08165420977994,0.7747493589530696,9,-0.4200000762939471,-1.744999885559082,-2.702500104904175,-2.5900001525878906,1.9800004959106445,4,0.19309839475325075,-1.4000043596611351,13.449999809265135,-1.6400094604853168,13.34000015258789,-1.4516103230490465,13.15999984741211,0.19309839475325075
2167,2009-09-14,13.720000267028807,13.869999885559082,13.420000076293945,13.5,325900.0,0.0073421719757686965,-1.3684193354899752,1.8333373069800931,53.15789394431437,61.16830967210277,-0.4918247945712224,-0.42391280246569174,-2.6311605442547386,-2.308281348171736,35.11549893334311,0.4499998092651367,1.0162555722335735,0.39600028991699077,-0.25354707903228046,1.045547658866262,0.07122660544235515,0.7207739743916264,-0.638540433883664,82.95459102007355,24.40989219332453,0.3247736844746352,9,-0.43500041961669744,-1.8200001716613752,-2.960000514984129,-2.6900005340576154,1.5,0,0.16763849460426816,1.4999982970085441,13.619999885559082,-1.4000043596611351,13.449999809265135,-1.6400094604853168,13.34000015258789,0.16763849460426816
2168,2009-09-15,13.609999656677244,13.770000457763672,13.470000267028807,13.670000076293945,244100.0,-0.00801753704159247,1.3076832788641193,-0.27272884904655387,45.945929227033794,58.90843729348767,-0.3899057785372708,-0.28023729639073913,-2.460308066380227,-2.168385549641373,35.173668730240905,0.30000019073486506,0.8030587141119465,0.25549969673156525,-0.3872404617679841,0.8982398552311146,-0.06587038251820942,0.5768697759813399,-0.43668580684661507,64.38350795599999,9.262253737100501,0.32137007924977484,9,-0.32499980926513494,-1.7099995613098127,-2.9349999427795392,-2.579999923706053,1.3299999237060565,1,0.18221899768336325,-1.3684193354899752,13.720000267028807,1.4999982970085441,13.619999885559082,-1.4000043596611351,13.449999809265135,0.18221899768336325
2169,2009-09-16,13.529999732971193,13.739999771118164,13.399999618530273,13.609999656677244,284800.0,-0.0058780254022123835,1.0,1.3333227370260476,43.45549685936546,55.57316455457715,-0.2377075634697441,-0.13468467422891628,-2.3052689624011293,-2.0870736520174393,35.177697126608756,0.3400001525878906,0.6300828837366961,0.12949976921081685,-0.41271698500999143,0.6717165234316251,-0.1416086078995864,0.4006081463212201,-0.27401726812362703,44.26223869699903,-7.229016863641256,0.271108377110404,9,-0.2449998855590838,-1.60499954223633,-2.9375000000000018,-2.5000000000000018,1.8500003814697248,2,0.17664452257885643,1.3076832788641193,13.609999656677244,-1.3684193354899752,13.720000267028807,1.4999982970085441,13.619999885559082,0.17664452257885643
2170,2009-09-17,13.510000228881836,13.68000030517578,13.4399995803833,13.5,296400.0,-0.0014781599766495734,-2.69228850611811,-0.1250029802350865,43.68421528147953,51.92191464754654,-0.16620895953408876,-0.09431805634291024,-2.1995665327925398,-2.062192713835511,34.85086995518601,0.2400007247924787,0.4350747831801609,0.09350023269653285,-0.4413987083847868,0.6283991737778525,-0.17394923784412697,0.36094970323719267,-0.17961601051902676,30.76923076923077,-17.27878740020142,0.2674494705406597,9,-0.2050004005432129,-1.5850000381469727,-2.9175004959106445,-2.4800004959106445,4.190000534057617,3,0.17098441353124771,1.0,13.529999732971193,1.3076832788641193,13.609999656677244,-1.3684193354899752,13.720000267028807,0.17098441353124771
2171,2009-09-18,13.68000030517578,13.800000190734865,13.4399995803833,13.539999961853027,666600.0,0.012583277084667666,-1.1176437589231474,13.999713904253113,54.94506415818836,52.304281873019804,-0.265349923916121,-0.23709473005353665,-2.276252712316886,-2.225315220980095,34.55938020264008,0.3600006103515643,0.3663014854652644,0.23850030899047603,-0.29659544742732,0.7735960654082721,-0.029047569218421998,0.506048187199374,-0.28265450864925157,59.57458033281148,10.759873152463243,0.2675478782088981,9,-0.2500004768371564,-1.7550001144409162,-3.1125004291534406,-2.650000572204588,3.3500003814697283,4,0.14254384252662367,-2.69228850611811,13.510000228881836,1.0,13.529999732971193,1.3076832788641193,13.609999656677244,0.14254384252662367
2172,2009-09-21,14.029999732971193,14.5,13.43000030517578,13.579999923706055,736800.0,0.025584752923067722,-1.8533361477357748,3.214276469506392,65.2174033229351,52.6948662350087,-0.5212336180123636,-0.5590507372681426,-2.52952632023265,-2.5763913331099726,34.14084575382566,1.0699996948242205,0.2505882326304185,0.5524997711181658,-0.03922835396087265,1.1442278961972043,0.2566357085786475,0.8483638336576842,-0.029999732971193183,57.272717814803606,6.4069704986525196,0.29586406253951897,9,-0.20999956130981623,-1.85499954223633,-3.472499847412111,-3.0000000000000018,2.779999732971193,0,0.11190311321310675,-1.1176437589231474,13.68000030517578,-2.69228850611811,13.510000228881836,1.0,13.529999732971193,0.11190311321310675
2173,2009-09-22,14.0,14.3100004196167,13.899999618530273,14.06999969482422,424100.0,-0.0021382561327276672,-2.0370378219528393,-0.15555494331993577,83.85096368571135,56.02873190494126,-0.4018031208056261,-0.5244356233028427,-2.414372632759809,-2.546855301687362,33.71519386522497,0.4100008010864258,0.12034026623733318,0.502500057220459,-0.1321445227754694,1.1371446372163874,0.1851777672224948,0.8198223472184232,-0.5699996948242205,54.54547030866092,-1.0884398728016293,0.31732228999796375,9,-0.11999988555908203,-1.4650001525878906,-3.442500114440918,-3.0300002098083496,2.049999237060547,1,0.08714287621634331,-1.8533361477357748,14.029999732971193,-1.1176437589231474,13.68000030517578,-2.69228850611811,13.510000228881836,0.08714287621634331
2174,2009-09-23,14.0,14.270000457763672,13.899999618530273,14.0600004196167,423400.0,0.0,-1.846147356683576,0.8571525885558365,82.06900135093004,58.86024769141391,-0.33339689409161366,-0.5328532032490845,-2.3252063127996223,-2.541735217909288,33.08381694329341,0.37000083923339844,0.16595860668951445,0.4905000686645504,-0.17344273033919677,1.1544428676682976,0.15852866916267594,0.8224714681664249,-0.5699996948242205,53.27101470976214,-5.209429910938766,0.33197139950187404,9,-0.07499980926513672,-0.6599998474121094,-2.5924997329711914,-2.75,1.9399995803833008,2,0.06714282717023567,-2.0370378219528393,14.0,-1.8533361477357748,14.029999732971193,-1.1176437589231474,13.68000030517578,0.06714282717023567
2175,2009-09-24,14.609999656677244,14.670000076293945,14.399999618530273,14.399999618530273,678700.0,0.04357140404837456,-1.5714324639760946,-3.4999761583087996,88.2352996175016,62.28458527193995,-0.8510425901712715,-1.1357116332783566,-2.8471067529199754,-3.147326814698193,32.964493069779735,0.6700000762939453,0.19761260384184354,1.0589997291564917,0.2385531625930568,1.8794462957199265,0.6487764458747733,1.46922301243821,-1.162399349212647,95.16125558937838,32.00374482555293,0.4102232832817177,9,-0.5749998092651349,-1.184999465942381,-3.2024993896484357,-3.3599996566772443,1.1100006103515625,3,0.05270366022300066,-1.846147356683576,14.0,-2.0370378219528393,14.0,-1.8533361477357748,14.029999732971193,0.05270366022300066
2176,2009-09-25,14.56999969482422,14.829999923706055,14.399999618530273,14.649999618530273,532800.0,-0.0027378482404509796,-1.0476201288822484,-0.38095194844709535,86.3414713571955,65.97164942892674,-0.7399245862449391,-1.0868530450323366,-2.7244259272234235,-3.1047033602522554,32.89121573671815,0.43000030517578125,0.24624210856223527,0.9779997825622573,0.04188021949190279,1.9141193456326118,0.5099400010270791,1.4460595640974354,-1.0735033966064496,81.42855001955049,14.86619390234587,0.46805978153517763,9,-0.45499992370605646,-0.8049998283386248,-3.099999666213991,-3.2699999809265154,1.4799995422363263,4,0.21482506065028395,-1.5714324639760946,14.609999656677244,-1.846147356683576,14.0,-2.0370378219528393,14.0,0.21482506065028395
2177,2009-09-28,14.630000114440918,14.90999984741211,14.510000228881836,14.729999542236328,376400.0,0.004118079675596187,-1.3529444763894927,1.2499940395298659,86.20690789149171,70.4450915027554,-0.7345080476203787,-1.1150239300712101,-2.702244990393126,-3.1537211791868778,33.01090068344095,0.39999961853027344,0.2869677144118352,0.9815001964569099,-0.06153733586066856,2.0245377287744883,0.45998143029812155,1.5030189626156982,-1.0534935986938496,72.27726044367563,3.470344253709129,0.5215187661587891,9,-0.47500038146972656,-0.8250002861022949,-3.1600000858306885,-3.330000400543213,1.7200002670288086,0,0.16404651766445366,-1.0476201288822484,14.56999969482422,-1.5714324639760946,14.609999656677244,-1.846147356683576,14.0,0.16404651766445366
2178,2009-09-29,14.350000381469727,14.699999809265135,14.149999618530273,14.600000381469727,516200.0,-0.01913873757901141,1.4444515087166168,2.500014305196601,73.70893490207605,73.80658461861213,-0.37828055321922527,-0.801285661440069,-2.345814054224693,-2.865692578611444,33.27957981514046,0.5500001907348615,0.31069545834409773,0.6540004253387455,-0.4272152719812219,1.7352161226587128,0.11339257667876268,1.1946082739987283,-0.6668143991894553,44.55452088735126,-21.51521384466416,0.5406078486599837,9,-0.18000030517578125,-0.5450005531311035,-2.6675000190734863,-2.8500003814697266,2.4400005340576207,1,0.17142850307162893,-1.3529444763894927,14.630000114440918,-1.0476201288822484,14.56999969482422,-1.5714324639760946,14.609999656677244,0.17142850307162893
2179,2009-09-30,14.220000267028807,14.390000343322756,13.699999809265135,14.3100004196167,875000.0,-0.009059241183630218,4.520004272460888,0.3600006103515696,67.90699056705044,76.49800409478668,-0.15657653178329056,-0.5988130120327693,-2.1048229069528084,-2.7366409396575087,33.7160789738933,0.6900005340576207,0.33912983303827815,0.45850028991699077,-0.580107601705544,1.4971081815395255,-0.0608036558942775,0.977804235728259,0.6899995803833026,42.97524308842288,-20.87191735407771,0.5193039458112678,9,-0.050000190734861505,-0.41500043869018377,-2.5374999046325666,-2.720000267028807,2.859999656677248,2,0.1286919082747744,1.4444515087166168,14.350000381469727,-1.3529444763894927,14.630000114440918,-1.0476201288822484,14.56999969482422,0.1286919082747744
2180,2009-10-01,14.600000381469727,14.90999984741211,14.18000030517578,14.68000030517578,849700.0,0.02672293300317352,1.7037069741977708,0.8888865341414454,70.76272539146117,78.25552200959477,-0.40867687635230254,-0.9046964493853302,-2.3664832169374073,-3.1109186791898065,34.47795707310522,0.7299995422363299,0.4067023620476107,0.7620003700256355,-0.287482746582441,1.811483486633712,0.23725881172159724,1.2867419283296737,-0.9000005722045916,74.38021023394974,13.471556361512619,0.5247415583040387,10,-0.43000030517578125,-0.7950005531311035,-2.8625001907348633,-3.0450005531311035,1.9200000762939453,3,0.0917807646508213,4.520004272460888,14.220000267028807,1.4444515087166168,14.350000381469727,-1.3529444763894927,14.630000114440918,0.0917807646508213
2181,2009-10-02,15.06999969482422,15.350000381469727,14.31999969482422,14.43000030517578,1501700.0,0.03219173295029609,-1.3953487340536954,-8.000000000000222,74.72527702855896,79.31195242133074,-0.7384225996160385,-1.281295840153314,-2.7141099291816015,-3.5615468338727343,35.43252973975103,1.030000686645506,0.5062686108024828,1.1309997081756613,0.01418280664839422,2.2478166097029284,0.5725912574120287,1.689408158939294,-1.3699998855590856,83.0302673003687,23.881258394636006,0.5584084507636334,10,-0.5449995994567889,-1.0449995994567889,-3.3124995231628436,-3.494999885559084,1.530000686645506,4,0.043132089274549035,1.7037069741977708,14.600000381469727,4.520004272460888,14.220000267028807,1.4444515087166168,14.350000381469727,0.043132089274549035
2182,2009-10-05,15.760000228881836,15.899999618530273,15.170000076293945,15.170000076293945,1026300.0,0.04578636682352388,-1.4745740794620632,0.9218761175881502,82.47736463076801,79.15933030411483,-1.2932103018763534,-1.855347546055249,-3.3356727798937165,-4.221899711643752,36.61407575793073,0.8299999237060529,0.6353308955003278,1.6870002269744866,0.3776315038594191,2.996368950089554,1.0323158654169529,2.3416845885320203,-1.9940003967285165,93.63639082790642,33.697520812277716,0.6546843615575334,10,-0.9600005149841309,-1.4600005149841309,-3.822500228881836,-4.185000419616699,0.4400005340576172,0,0.018400952028367223,-1.3953487340536954,15.06999969482422,1.7037069741977708,14.600000381469727,4.520004272460888,14.220000267028807,0.018400952028367223
2183,2009-10-06,16.25,16.420000076293945,15.550000190734865,15.850000381469727,822100.0,0.0310913555838781,1.3513517693241492,0.6779652797982737,86.55915949466515,79.65823676452985,-1.5985924578009012,-2.2155765434484778,-3.7533537951467455,-4.684530345850263,37.71221063757652,0.8699998855590803,0.7514052431807929,2.022499990463256,0.46166517236923355,3.5833348085572787,1.2420825814162448,2.8029173995102674,-2.355960180664063,93.74999780865298,30.513351757163193,0.7804174090470108,10,-1.190000057220459,-1.690000057220459,-3.7674999237060547,-4.675000190734863,-0.1800003051757777,1,0.006153869628906294,-1.4745740794620632,15.760000228881836,-1.3953487340536954,15.06999969482422,1.7037069741977708,14.600000381469727,0.006153869628906294
2184,2009-10-07,16.290000915527347,16.319999694824222,15.779999732971193,15.979999542236328,486300.0,0.0024615948016828426,1.9189271390718454,0.7750041723291222,87.1657868553072,79.53940201317492,-1.4299727547208025,-2.132577455113246,-3.7023163508628514,-4.696971014493695,38.763725798596255,0.5399999618530291,0.8268481659311622,1.9150008678436308,0.16162192957134636,3.668379806115915,1.0383113987074886,2.791690336979773,-2.193884275634769,94.19646544420382,25.74364371485325,0.8766894691361422,10,-1.2300009727478063,-1.7300009727478063,-3.807500839233402,-4.715001106262211,-0.7000007629394567,2,0.030693675377477136,1.3513517693241492,16.25,-1.4745740794620632,15.760000228881836,-1.3953487340536954,15.06999969482422,0.030693675377477136
2185,2009-10-08,15.93000030517578,16.450000762939453,15.899999618530273,16.329999923706055,600800.0,-0.022099483739649206,-1.3913041675477769,-1.290315634036784,78.62595197558586,78.68212208188496,-0.9644625967031573,-1.6624919436376757,-3.252938863044788,-4.316173553751957,39.68582329107877,0.5500011444091797,0.8778462121958874,1.4310002326965314,-0.39616232552721975,3.2581627909202826,0.5174189535846558,2.344581511808407,-1.6479729903710911,75.58684521112447,5.76267803789581,0.9135812791118755,10,-0.8550000190734846,-1.3550000190734846,-3.3050003051757795,-4.355000495910643,-0.1500005722045863,3,0.0721908095730941,1.9189271390718454,16.290000915527347,1.3513517693241492,16.25,-1.4745740794620632,15.760000228881836,0.0721908095730941
2186,2009-10-09,16.25,16.260000228881836,15.770000457763672,15.90999984741211,574200.0,0.02008786495253556,1.7222163353537066,-0.8500011920940286,78.46153770913271,77.82152539495617,-1.1410908779816555,-1.8712985804223834,-3.4805795296200195,-4.616338248623473,40.52640070967465,0.48999977111816406,0.9577861549406705,1.619499921798706,-0.3166111398701901,3.555610983467604,0.651444390964258,2.587555452633154,-1.7511753403818346,84.37494877728588,12.427615067455633,0.9680555308344488,10,-1.174999713897705,-1.674999713897705,-3.637500047683716,-4.675000190734863,0.5400009155273473,4,0.01661541278545675,-1.3913041675477769,15.93000030517578,1.9189271390718454,16.290000915527347,1.3513517693241492,16.25,0.01661541278545675
2187,2009-10-12,16.020000457763672,16.34000015258789,15.880000114440918,16.180000305175778,383500.0,-0.01415381798377402,-1.0909067264301846,-0.4705875753121775,74.63414963195149,77.924327031609,-0.7746469763554007,-1.5390624404519393,-3.152864108596731,-4.365404367412131,41.25315692318298,0.46000003814697266,0.9565097499624091,1.2745003700256348,-0.7066051193197787,3.255605859371048,0.28394762535292806,2.2650531146983415,-1.326058187813377,52.22221869009728,-21.020579477597394,0.9905527446727067,10,-0.945000171661377,-1.4250001907348633,-3.4075005054473877,-4.445000648498535,0.7299995422363281,0,0.036204738272961334,1.7222163353537066,16.25,-1.3913041675477769,15.93000030517578,1.9189271390718454,16.290000915527347,0.036204738272961334
2188,2009-10-13,16.09000015258789,16.139999389648438,15.869999885559082,16.049999237060547,331000.0,0.0043695189028720716,2.8571525885558584,-0.25000596047016743,75.05995340946562,78.71910068076623,-0.6390771943452229,-1.4901406960695205,-3.131346441622,-4.412093768029287,42.01015481506048,0.26999950408935547,0.9703687357070176,1.220500040054322,-0.7717744671385418,3.212774547247186,0.2243627864578901,2.216637293650754,-1.2204520333386792,47.058757531218795,-27.524342522599305,0.9961372535964318,10,-0.7749996185302734,-1.369999885559082,-3.4775002002716064,-4.515000343322754,0.3699989318847621,1,0.00683658230630102,-1.0909067264301846,16.020000457763672,1.7222163353537066,16.25,-1.3913041675477769,15.93000030517578,0.00683658230630102
2189,2009-10-14,15.920000076293945,16.190000534057614,15.829999923706055,16.190000534057614,614200.0,-0.010565573317698362,1.6666666666667105,-6.749856952126557,67.56032500602757,78.36327841571806,-0.2263786735552067,-1.1930768624507593,-2.8679832714703934,-4.2220900303270845,42.98855563127019,0.36000061035155895,0.9836495460793913,0.9309999465942376,-1.0090045545947284,2.8710044477832035,-0.0390023040002454,1.9010021971887205,-0.8924066926757099,22.058757531218795,-47.85914500790833,0.9700022505944829,10,-0.5349998474121094,-1.1249995231628418,-3.307500123977661,-4.345000267028809,-0.06999969482421875,2,0.009422086545944008,2.8571525885558584,16.09000015258789,-1.0909067264301846,16.020000457763672,1.7222163353537066,16.25,0.009422086545944008
2190,2009-10-15,15.81999969482422,16.09000015258789,15.65999984741211,15.90999984741211,407500.0,-0.0062814309667392765,-1.0975632449129598,0.33333333333333115,66.49076118793062,77.44833221120379,0.07250223458495775,-0.960383165549116,-2.650323166177534,-4.105817505508249,43.85759415131281,0.43000030517578125,1.052908047075869,0.7154995918273936,-1.1263243126070446,2.557323496261832,-0.2054123603898237,1.6364115440446128,-0.6501655732738634,23.52937876560966,-43.076388877947295,0.9209119522172188,10,-0.009999275207521308,-0.964999198913576,-3.237499713897707,-4.244999885559084,-0.2799997329711932,3,-0.014538530131045335,1.6666666666667105,15.920000076293945,2.8571525885558584,16.09000015258789,-1.0909067264301846,16.020000457763672,-0.014538530131045335
2191,2009-10-16,15.630000114440918,15.8100004196167,15.460000038146973,15.770000457763672,557700.0,-0.0120100874872624,2.181817787738364,1.5555567329292894,62.75510179256705,75.2569696736259,0.3914575814579848,-0.6501369038631672,-2.32407017988454,-3.8977710055526593,44.43699537281927,0.35999965667724787,1.1547305185354375,0.42800002098083567,-1.299201748613278,2.1552017905749477,-0.43560086381621943,1.2916009057778925,-0.33214932875165104,19.318187975685642,-44.646408123074636,0.8636008847970563,10,0.3250002861022949,-0.7299995422363281,-3.072500228881836,-4.055000305175781,0.18000030517578125,4,0.009596904506205872,-1.0975632449129598,15.81999969482422,1.6666666666667105,15.920000076293945,2.8571525885558584,16.09000015258789,0.009596904506205872
2192,2009-10-19,15.600000381469727,15.800000190734865,15.460000038146973,15.720000267028807,716500.0,-0.0019193686981149316,1.42857483455436,0.857139937738831,67.02997239801525,73.08705999622038,0.4429561196562375,-0.5233166040101018,-2.1650277729322607,-3.8447657612969905,44.27018612942441,0.3400001525878924,1.2266573520398794,0.3195002555847175,-1.3241092228548794,1.9631097340243144,-0.5023044836350827,1.141304994804516,-0.18693459805544066,19.178116194032185,-45.290216995882204,0.8218047392197987,10,0.35500001907348633,-0.6750001907348633,-3.062500476837158,-4.02500057220459,0.2899999618530291,0,0.07628208365117395,2.181817787738364,15.630000114440918,-1.0975632449129598,15.81999969482422,1.6666666666667105,15.920000076293945,0.07628208365117395
2193,2009-10-20,15.220000267028807,15.899999618530273,15.119999885559082,15.609999656677244,541700.0,-0.024358981099276034,-1.6440662076100117,3.249998013176661,62.75510179256704,70.3747616559159,0.7392230349407924,-0.04978321028024446,-1.6667666479434136,-3.4458119923659964,43.78757161575854,0.7799997329711914,1.239068295511757,-0.12149987220764302,-1.6516499980814974,1.4086502536662096,-0.8865749351445711,0.6435751907292833,1.2300004959106463,9.34582437964401,-55.45187819201158,0.7650750629369265,10,0.5650000572204608,-0.29500007629394354,-2.6275002956390363,-3.64500045776367,1.2699995040893572,1,0.10052560487043105,1.42857483455436,15.600000381469727,2.181817787738364,15.630000114440918,-1.0975632449129598,15.81999969482422,0.10052560487043105
2194,2009-10-21,14.9399995803833,15.600000381469727,14.859999656677244,15.199999809265135,567400.0,-0.01839689104684661,-2.5238123350938246,0.6666682968817201,54.450250539187884,67.68857260742725,0.9024944288762544,0.32069274789177626,-1.255135625584007,-3.159789771663629,43.06438288911988,0.7400007247924822,1.1434780685243613,-0.4485005378723148,-1.8581557627047687,0.9611546869601408,-1.1533281502885409,0.256327074543913,1.4834011650085444,6.50405621558937,-54.72354472458456,0.7048276124162276,10,0.6600003242492676,-0.0149993896484375,-2.3474996089935303,-3.364999771118164,1.140000343322754,2,0.10174026417545279,-1.6440662076100117,15.220000267028807,1.42857483455436,15.600000381469727,2.181817787738364,15.630000114440918,0.10174026417545279
2195,2009-10-22,15.380000114440918,15.609999656677244,14.539999961853027,14.970000267028807,890700.0,0.02945117445889034,1.4597724332975308,-1.576921101859681,54.089713281355145,64.98059211545197,0.42049089487105107,-0.06183376549762443,-1.5863050657991398,-3.593703799580041,41.653425588864906,1.069999694824217,0.9789561421592055,-0.047000026702880504,-1.4083632403431956,1.3143631869374346,-0.7276816335230372,0.6336815801172762,0.9808645874023441,61.764732694137635,3.158908439720399,0.6806816068201571,10,0.059999942779541016,-0.4399995803833008,-2.7750000953674316,-3.8050003051757812,0.9800004959106445,3,0.03055918488501863,-2.5238123350938246,14.9399995803833,-1.6440662076100117,15.220000267028807,1.42857483455436,15.600000381469727,0.03055918488501863
2196,2009-10-23,17.700000762939453,18.850000381469727,17.530000686645508,18.0,4805000.0,0.15084529461870355,-3.125002980235081,-0.731705728560925,67.89667734359216,64.23198408341203,-1.8687118979923287,-2.250714773686777,-3.75086367266198,-5.8841658295525185,41.1290870837757,3.4700002670288086,0.8567496795616432,2.116500568389892,0.47843635303186005,3.7545647837479255,1.2974684607108742,2.9355326760689078,-3.160000801086426,73.31787687778123,18.352398528279984,0.8190321076790165,10,-1.0050005912780762,-1.5600004196166992,-5.08500075340271,-6.125000953674316,-0.6000003814697266,4,-0.12203393830406328,1.4597724332975308,15.380000114440918,-2.5238123350938246,14.9399995803833,-1.6440662076100117,15.220000267028807,-0.12203393830406328
2197,2009-10-26,17.030000686645508,17.700000762939453,16.979999542236328,17.6200008392334,1250500.0,-0.03785311002340763,-1.086952675807165,1.9666721767989521,56.964288998621925,62.2213547044294,-1.1626407939689773,-1.4669025183508353,-2.9219426557123604,-5.183592798081046,40.19402369666747,0.720001220703125,0.7760639023654115,1.3265004634857185,-0.3681138791216938,3.021114806093129,0.4791932921820141,2.1738076347894246,-2.4900007247924805,57.7726330015978,7.394513850110371,0.8473071713037054,10,-0.33500051498413086,-0.8900003433227539,-4.352500677108765,-5.455000877380371,0.5799999237060547,0,-0.07163829817021095,-3.125002980235081,17.700000762939453,1.4597724332975308,15.380000114440918,-2.5238123350938246,14.9399995803833,-0.07163829817021095
2198,2009-10-27,16.809999465942386,17.229999542236328,16.530000686645508,16.959999084472653,1328000.0,-0.012918450489296851,1.028980619694327,0.25423657582515846,54.498255337768846,60.770013630178426,-0.9272806016193424,-1.1100686532444453,-2.634823152093741,-4.9224911845430785,39.97673832796801,0.6999988555908203,0.6653212580769736,0.9834992885589635,-0.6536007396587245,2.6205993167766515,0.16494927445011953,1.8020493026678075,-2.1837994956970253,52.66819682331345,7.509238737419778,0.818550014108844,10,-0.11499929428100941,-0.5349993705749547,-3.8124992847442662,-4.98499965667725,0.5500011444091761,1,-0.05472927732589039,-1.086952675807165,17.030000686645508,-3.125002980235081,17.700000762939453,1.4597724332975308,15.380000114440918,-0.05472927732589039
2199,2009-10-28,16.049999237060547,17.0,15.989999771118164,16.84000015258789,1099500.0,-0.04521119887133995,-1.2197810950278976,5.266686164058081,50.9708647971159,59.04558069786568,-0.1641643781397022,-0.21706925505744934,-1.8025792754625503,-4.123636286898154,40.58707252321651,1.010000228881836,0.5613682123181682,0.13199911117553675,-1.3212819999328111,1.5852802222838847,-0.5946414443786381,0.8586396667297116,-1.3393232585906993,35.03478255674528,-6.016028241969991,0.7266405555541744,10,0.6450009346008301,0.22500085830688477,-2.842499256134033,-4.22499942779541,1.9500007629394531,2,0.027414364795832924,1.028980619694327,16.809999465942386,-1.086952675807165,17.030000686645508,-3.125002980235081,17.700000762939453,0.027414364795832924
2200,2009-10-29,15.9399995803833,16.5,15.869999885559082,16.129999160766598,595200.0,-0.006853561489476578,-2.8181944287906506,0.24050551923280766,47.4036825233734,57.339867445733056,-0.03950725967806079,-0.001615784822337929,-1.6388226609176684,-3.9807753118820024,40.541692073618535,0.630000114440918,0.43996224701230524,-0.045000505447386985,-1.3593507911787874,1.2693497802840152,-0.7021756483130872,0.6121746374183132,-1.146537113853455,2.3489826568914,-31.849265369076214,0.6571751428657008,10,0.7550005912780762,0.33500051498413086,-2.307499408721924,-4.09999942779541,2.060000419616699,3,0.008782957779688294,-1.2197810950278976,16.049999237060547,1.028980619694327,16.809999465942386,-1.086952675807165,17.030000686645508,0.008782957779688294
2201,2009-10-30,15.720000267028807,16.120000839233402,15.550000190734865,15.949999809265135,917600.0,-0.01380171387364637,-1.0000033462274944,1.2105265799657907,47.48322069792614,55.168006145723155,0.21747049056547318,0.2841450210608887,-1.3661920930735416,-3.727902330473219,39.88459540544073,0.5700006484985369,0.3695826052318054,-0.29749984741211044,-1.5471379719434335,0.9521382771192126,-0.922318909677772,0.3273192148535511,-0.8454070422001632,7.906978188365106,-23.019474304568973,0.6248190622656611,10,0.9749999046325701,0.5549998283386248,-1.9900002479553205,-3.7950000762939435,2.1699991226196307,4,0.04071248934168881,-2.8181944287906506,15.9399995803833,-1.2197810950278976,16.049999237060547,1.028980619694327,16.809999465942386,0.04071248934168881
2202,2009-11-02,16.049999237060547,16.190000534057614,15.84000015258789,15.869999885559082,796100.0,0.020992300536017305,-1.9166842170096303,-0.782607433698771,49.67844929520109,53.71504475712694,-0.04691716160117565,-0.024257695598862483,-1.642830982730299,-4.0206992334065905,38.71327355722749,0.4700002670288068,0.31609100109388777,0.01799917221069336,-1.2257746591091454,1.2617730035305321,-0.6038877434492242,0.6398860878706127,-1.0958978690990815,29.76185948398245,0.8398469765904082,0.621886915659919,11,0.6450009346008301,0.22500085830688477,-2.109999418258667,-4.044999122619629,1.6400012969970668,0,0.06542063516019714,-1.0000033462274944,15.720000267028807,-2.8181944287906506,15.9399995803833,-1.2197810950278976,16.049999237060547,0.06542063516019714
2203,2009-11-03,16.350000381469727,16.370000839233402,15.850000381469727,16.0,671500.0,0.018691660976310587,1.6666601458382955,1.944453569138988,53.385827954211635,53.59677558101847,-0.18972244814761297,-0.33348066239364726,-1.8942348338795814,-4.278821379378474,37.13134721672997,0.5200004577636754,0.3002000161983087,0.31300029754638814,-0.9352594263843486,1.5612600214771266,-0.3111295644189802,0.9371301595117565,-1.3179810332380963,55.172434204684784,24.33375087066331,0.6241298619653692,11,0.3449997901916504,-0.07500028610229492,-2.3700006008148193,-4.305000305175781,1.3099994659423828,1,0.07706423238435245,-1.9166842170096303,16.049999237060547,-1.0000033462274944,15.720000267028807,-2.8181944287906506,15.9399995803833,0.07706423238435245
2204,2009-11-04,16.790000915527347,16.979999542236328,16.309999465942386,16.350000381469727,1004600.0,0.026911347020902587,-1.5769116498124054,1.2571430128446268,57.249632785628926,53.947877748159996,-0.3796246359192956,-0.7737735985183285,-2.284681321573661,-4.665656260077423,35.662215276397355,0.6700000762939418,0.2850317052016731,0.7280008316040067,-0.5609583110211211,2.0169599742291364,0.08352126029144102,1.3724804029165707,-1.6816219466309548,86.71337672220011,52.6801829284331,0.6444795713125647,11,0.4099993705749476,-0.5150008201599157,-2.802500963211063,-4.745000839233402,0.6099987030029261,2,0.03394875900793326,1.6666601458382955,16.350000381469727,-1.9166842170096303,16.049999237060547,-1.0000033462274944,15.720000267028807,0.03394875900793326
2205,2009-11-05,17.079999923706055,17.389999389648438,16.729999542236328,16.799999237060547,724200.0,0.0172721258109354,-2.142855845341302,0.6363644245232667,60.67746251913492,53.14574276766475,-0.45049324058236095,-1.0257930211714736,-2.521379514923108,-4.889884896020213,34.13455242529347,0.6599998474121094,0.32807427837398073,0.9604998588562026,-0.4040512888629273,2.3250510065753325,0.2782242849966394,1.6427754327157675,-1.8967885265581952,83.15219560283384,45.305487658341804,0.6822755738595648,11,-0.4549994468688965,-0.5649995803833008,-3.0924999713897705,-5.034999847412109,0.8700008392333984,3,0.05386417332572924,-1.5769116498124054,16.790000915527347,1.6666601458382955,16.350000381469727,-1.9166842170096303,16.049999237060547,0.05386417332572924
2206,2009-11-06,16.520000457763672,16.950000762939453,16.40999984741211,16.920000076293945,384500.0,-0.032786854124345455,1.3478250052866614,-1.4285665628980728,56.28415215114744,53.07017200683425,-0.08434964148472801,-0.46855153897198676,-1.912520400510056,-4.265745677984832,32.677576202412006,0.6700000762939453,0.4318138104037388,0.3870003700256355,-0.9882871240767024,1.7622878641279733,-0.30064337702553345,1.0746441170768044,-1.263453280929376,43.87100902483985,3.5115412316549595,0.6876437470511693,11,-0.050000667572021484,0.06499958038330078,-2.5325005054473877,-4.475000381469727,1.2700004577636719,4,0.08958834753184242,-2.142855845341302,17.079999923706055,-1.5769116498124054,16.790000915527347,1.6666601458382955,16.350000381469727,0.08958834753184242
2207,2009-11-09,16.600000381469727,16.639999389648438,16.190000534057614,16.579999923706055,499100.0,0.004842610259641944,8.000114442664296,-0.05000119209403238,59.82905866794005,53.662483487964394,-0.25899577539627927,-0.5300471915040035,-1.9336642092594207,-4.281766865192594,30.963778336428284,0.44999885559082387,0.5193563514831254,0.43800029754638814,-0.9516399358430121,1.8276405309357866,-0.256819819148312,1.1328204142410883,-1.2715841405427213,48.70133006689348,4.236307033846131,0.6948201166946992,11,-0.13000059127807617,0.09499979019165039,-2.325000286102295,-4.335000038146973,1.3799991607666016,0,0.0777107818394216,1.3478250052866614,16.520000457763672,-2.142855845341302,17.079999923706055,-1.5769116498124054,16.790000915527347,0.0777107818394216
2208,2009-11-10,16.200000762939453,16.75,16.100000381469727,16.540000915527347,302200.0,-0.024096362008327765,-1.4074019129967927,-16.999618539004565,58.82353726869558,54.53500265147324,0.05070845761012066,-0.12794380850463938,-1.4750192162875404,-3.82074233434259,29.22031369043705,0.6499996185302734,0.3199288209539084,0.032500648498533735,-1.356810422840411,1.4218117198374767,-0.6621548871709386,0.7271561841680061,-0.8011528392015936,7.751973515926373,-39.79992061759501,0.6946555356694715,11,0.26999902725219727,0.49499940872192383,-1.650001049041748,-3.660000801086426,0.9599990844726562,1,0.09197529018188777,8.000114442664296,16.600000381469727,1.3478250052866614,16.520000457763672,-2.142855845341302,17.079999923706055,0.09197529018188777
2209,2009-11-11,16.069999694824222,16.360000610351562,15.9399995803833,16.360000610351562,392700.0,-0.008024756913137532,1.8965496829865038,0.8529434864073228,55.05124078877097,55.38473134762853,0.20545023267364115,0.014620649681752695,-1.27087768296116,-3.6231465631324333,27.253194407061294,0.4200010299682617,0.22637015819076822,-0.10500040054320792,-1.490299533746331,1.2802987326599151,-0.7976499671447677,0.5876491660583536,-0.6021287219317255,8.965526313193509,-35.26884271790219,0.6926495666015613,11,0.4000000953674281,0.6250004768371547,-1.2599997520446813,-2.9849996566772496,0.8600006103515554,2,0.09894213956332498,-1.4074019129967927,16.200000762939453,8.000114442664296,16.600000381469727,1.3478250052866614,16.520000457763672,0.09894213956332498
2210,2009-11-12,15.59000015258789,16.129999160766598,15.520000457763672,16.069999694824222,467300.0,-0.029869293799111185,1.0333341810460168,1.6551656099550456,28.857708345357793,53.31522997512093,0.7046865917848777,0.5022566775627126,-0.7259447588039656,-3.089632618488505,25.435555627782712,0.6099987030029261,0.14503539717547298,-0.5734999656677253,-1.9749322915662226,0.8279323602307738,-1.274216128616974,0.12721619728152334,3.260000228881836,4.895082509483388,-34.18732327855315,0.7007161629492494,11,0.8649997711181641,1.1050000190734863,-0.7800002098083496,-2.505000114440918,1.590000152587887,3,0.11610002875092529,1.8965496829865038,16.069999694824222,-1.4074019129967927,16.200000762939453,8.000114442664296,16.600000381469727,0.11610002875092529
2211,2009-11-13,15.779999732971193,15.880000114440918,15.380000114440918,15.59000015258789,336500.0,0.012187272515950864,1.5641003068872341,-0.3958328366274873,36.1418940736216,51.81116828383432,0.5856838908423025,0.3415840719245633,-0.8468196174354325,-3.2300581775343833,23.981625957581137,0.5,0.14578961669136703,-0.39100036621093714,-1.781977680832652,0.9999769484107777,-1.0864890235217946,0.30448829109992026,3.003400650024412,29.197054886398018,-7.21047137893871,0.6954886573108572,11,0.6050000190734846,0.9150004386901838,-0.9549994468688983,-2.6799993515014666,1.6400003433227521,4,0.1375159104365633,1.0333341810460168,15.59000015258789,1.8965496829865038,16.069999694824222,-1.4074019129967927,16.200000762939453,0.1375159104365633
2212,2009-11-16,16.790000915527347,16.860000610351562,15.93000030517578,15.93000030517578,727900.0,0.06400514573177252,-1.162789872429512,4.526328998288387,49.81133440288823,51.41400233368728,-0.34454134230940525,-0.6057513481978383,-1.7755017032603249,-4.187781382789744,22.807237390539047,1.0800008773803693,0.2088103662211651,0.559500789642339,-0.8304406135881912,1.9494421928728691,-0.13546991197292613,1.254471491257604,1.85726345672607,95.27029247506135,58.40310453117232,0.6949707016152651,11,-0.40500116348266957,-0.09500074386597035,-1.9650006294250524,-3.6900005340576207,0.9699993133544886,0,0.05955925821750241,1.5641003068872341,15.779999732971193,1.0333341810460168,15.59000015258789,1.8965496829865038,16.069999694824222,0.05955925821750241
2213,2009-11-17,16.75,16.809999465942386,16.469999313354492,16.780000686645508,403400.0,-0.0023824248568298234,6.55570626258293,-0.034884494597327724,57.641929853713,51.45759089680773,-0.2702535694339865,-0.4693114135099279,-1.6555489127478822,-4.095044697068829,22.448394314175655,0.3400001525878942,0.2940838001119097,0.4429998874664314,-0.8795515892976198,1.7655513642304825,-0.21827585091559598,1.104275625848457,1.7665738019409183,92.56752881803062,53.17720517104517,0.6612757383820256,11,-0.36500024795532227,-0.05499982833862305,-1.9149997234344482,-3.6499996185302734,1.0699996948242188,1,0.07343280849172107,-1.162789872429512,16.790000915527347,1.5641003068872341,15.779999732971193,1.0333341810460168,15.59000015258789,0.07343280849172107
2214,2009-11-18,16.459999084472653,16.799999237060547,16.319999694824222,16.799999237060547,297000.0,-0.017313487494169943,1.8235254518731068,11.333079026003043,55.46217830780146,50.87811487332623,-0.03574517597747118,-0.06281795322322026,-1.2931203593822218,-3.7558540347869744,22.606961276174005,0.4799995422363246,0.33813968092619007,0.0769989967346163,-1.0790036209254055,1.233001614394638,-0.5010023120953946,0.6550003055646272,1.9311117699682647,72.97287892915274,27.703366414175754,0.5780013088300106,11,-0.29499864578246715,0.23500108718872426,-1.4424986839294398,-3.359998703002926,1.4600009918212926,2,0.04252738772019704,6.55570626258293,16.75,-1.162789872429512,16.790000915527347,1.5641003068872341,15.779999732971193,0.04252738772019704
2215,2009-11-19,15.850000381469727,16.540000915527347,15.68000030517578,16.319999694824222,526100.0,-0.0370594615389962,-1.1234596972258695,1.382350301248748,51.262136893173874,50.320113177995836,0.4262549349915723,0.6157681335234315,-0.6198351160234274,-3.0939651456467168,23.160334814500118,0.8600006103515678,0.31739036202906945,-0.556499719619751,-1.643713393972451,0.5307139547329491,-1.1001065567961028,-0.012892882443400921,2.4206660433711917,31.7567641583537,-17.485429274335583,0.5436068371763505,11,0.26999998092651367,0.8449997901916504,-0.7599999904632568,-2.75,2.0799999237060547,3,0.06813879480840157,1.8235254518731068,16.459999084472653,6.55570626258293,16.75,-1.162789872429512,16.790000915527347,0.06813879480840157
2216,2009-11-20,15.539999961853027,15.979999542236328,15.520000457763672,15.720000267028807,418000.0,-0.019558385624969588,-3.181822910796494,0.382979932228145,45.029248789363926,48.675689858154044,0.6510925441164268,0.7964858434284565,-0.2543260056912704,-2.7363841293485116,20.481364939191838,0.45999908447265625,0.2176353424628381,-0.7585000991821289,-1.7273907106959676,0.2103905123317098,-1.2429454049390465,-0.27405479342520955,2.61503981057189,1.4925001352224623,-48.13954323428478,0.484445305756919,11,0.5800004005432129,1.1550002098083496,-0.20749950408935547,-2.439999580383301,2.339999198913574,4,0.10553412788600758,-1.1234596972258695,15.850000381469727,1.8235254518731068,16.459999084472653,6.55570626258293,16.75,0.10553412788600758
2217,2009-11-23,15.8100004196167,16.25,15.640000343322756,15.649999618530273,239400.0,0.01737454687428941,-5.777798381926861,-0.8888918323231555,44.70588411289332,47.10706172973157,0.28747712286170213,0.4536590296433829,-0.4677596792825227,-2.950843060125539,18.648771238637803,0.7100000381469727,0.06213290908991098,-0.427499628067018,-1.3552219700307262,0.5002227138966902,-0.8913607990488721,0.036361542914836065,2.234037766488857,22.480634482228314,-25.357940255414032,0.46386117098185403,11,0.309999942779541,0.8849997520446777,-0.38249993324279785,-2.7100000381469727,2.0099992752075195,0,0.10183425768158694,-3.181822910796494,15.539999961853027,-1.1234596972258695,15.850000381469727,1.8235254518731068,16.459999084472653,0.10183425768158694
2218,2009-11-24,15.890000343322756,16.069999694824222,15.619999885559082,15.739999771118164,263100.0,0.005060083591572395,-1.3076892980718862,0.9374988824185171,40.50632452968673,45.490959923166656,0.17755057343877034,0.3174784126081942,-0.48555073716510755,-2.9693225698355175,17.37121696243818,0.44999980926514027,-0.026425953218470966,-0.30149974822997727,-1.200488311390279,0.5974888149303244,-0.7509940298101281,0.14799453335017354,2.047476319916216,28.906268626469394,-13.435963835354432,0.44949428158015114,11,0.23000001907348455,0.8049998283386213,-0.4500000476837176,-2.789999961853029,2.6099996566772443,1,0.11768406829172195,-5.777798381926861,15.8100004196167,-3.181822910796494,15.539999961853027,-1.1234596972258695,15.850000381469727,0.11768406829172195
2219,2009-11-25,16.489999771118164,16.549999237060547,15.649999618530273,15.869999885559082,493300.0,0.03775956040476358,1.432435288583598,4.133316803041525,44.15841565460758,47.1910385130833,-0.39851459384168564,-0.2612621726101594,-1.0125076100841888,-3.49682218524314,16.95452005325037,0.8999996185302734,-0.14179550767051552,0.2764996528625474,-0.6294173431809149,1.1824166489060115,-0.17645884515918553,0.7294581508842786,1.3451778301688861,94.17480222808213,54.64036107608048,0.45295849802173194,11,-0.36999940872192383,0.2050004005432129,-1.1349995136260986,-3.364999294281006,1.5200004577636719,2,0.08065493888214093,-1.3076892980718862,15.890000343322756,-5.777798381926861,15.8100004196167,-3.181822910796494,15.539999961853027,0.08065493888214093
2220,2009-11-27,16.079999923706055,16.290000915527347,16.010000228881836,16.010000228881836,209600.0,-0.024863544760638123,-7.000054495912908,0.11290275442728001,45.51020003020617,48.23196139714825,0.09867833339771082,0.1683977672843433,-0.5320787201575143,-3.0113401496195156,16.673290536109555,0.4799995422363281,-0.23541825367778557,-0.14050021171569682,-1.039657287226305,0.7586568637949131,-0.5900787494710009,0.3090783260396073,1.656970578107149,54.368944623862994,14.7475922091757,0.449578537755305,11,0.1100006103515625,0.6150002479553223,-0.8174998760223389,-2.9549994468688965,1.3999996185302734,4,0.11442787072873406,1.432435288583598,16.489999771118164,-1.3076892980718862,15.890000343322756,-5.777798381926861,15.8100004196167,0.11442787072873406
2221,2009-11-30,16.360000610351562,16.430000305175778,15.989999771118164,16.110000610351562,640500.0,0.017412978107836707,1.2564165264681946,3.571444141689373,47.64706212343906,47.991486699431675,-0.10102049791968426,-0.06450447317386931,-0.742425086604289,-3.2115480916179138,16.85169666489226,0.44000053405761363,-0.2800354880831968,0.10750045776367045,-0.7617129328936407,0.9767138484209799,-0.32710623756498336,0.542107153092326,1.2826910759667491,79.57002589278848,39.39954542315511,0.4346066953286548,11,-0.19500064849853516,0.7549996376037598,-1.1700003147125244,-3.2100000381469727,1.0699996948242152,0,0.09596574793712564,-7.000054495912908,16.079999923706055,1.432435288583598,16.489999771118164,-1.3076892980718862,15.890000343322756,0.09596574793712564
2222,2009-12-01,17.100000381469727,17.309999465942386,16.5,16.520000457763672,938800.0,0.04523225816079357,-1.6128979662153755,2.3199996948242188,58.27205160497705,48.061500227349896,-0.8855472019761415,-0.7608148442086922,-1.4140188082757348,-3.8679193544965145,17.28983735990956,0.9499988555908239,-0.09127216563343055,0.7950001716613784,-0.14654408169306876,1.7365444250158255,0.3242280449841566,1.265772298338602,0.45218364197349104,87.57401558496065,41.51401751662754,0.47077212667722346,12,-0.6850004196166992,-0.559999942779541,-0.6825001239776611,-2.75,0.5599994659423828,1,0.045613962684007525,1.2564165264681946,16.360000610351562,-7.000054495912908,16.079999923706055,1.432435288583598,16.489999771118164,0.045613962684007525
2223,2009-12-02,17.610000610351562,17.950000762939453,17.139999389648438,17.190000534057614,590500.0,0.029824574123079817,-2.115375727631854,0.7241381578298377,63.230244773063205,48.9246187234901,-1.4088868606052145,-1.2348926228095038,-1.8473092269148381,-4.2970229640947295,17.76565454955508,0.8500003814697266,0.055463935964510824,1.2420003890991218,0.1338941324615348,2.350106645736709,0.6879472607803265,1.7960535174179153,-2.2300004959106445,85.21739202546226,33.04147119413004,0.5540531283187939,12,-0.875,-0.945000171661377,-1.192500352859497,-3.260000228881836,-0.0699996948242152,2,0.011924990187065276,-1.6128979662153755,17.100000381469727,1.2564165264681946,16.360000610351562,-7.000054495912908,16.079999923706055,0.011924990187065276
2224,2009-12-03,17.360000610351562,17.989999771118164,17.309999465942386,17.700000762939453,372400.0,-0.014196478781099198,-2.0908933277847472,-0.8095240257764429,65.83184083642152,50.54347471718428,-1.137406376983897,-0.9907989387817473,-1.5219228484013492,-3.96564109339325,17.710482527817934,0.6800003051757777,0.05020378154210192,0.9635004043579087,-0.21724491907990995,2.1442457277957274,0.3731277426389994,1.553873066076818,-1.9286004829406735,68.50004196166992,9.916137340905081,0.5903726617189089,12,-0.6050004959106445,-0.6750006675720215,-0.8750004768371582,-3.010000228881836,-0.13000106811523438,3,0.06566816529768271,-2.115375727631854,17.610000610351562,-1.6128979662153755,17.100000381469727,1.2564165264681946,16.360000610351562,0.06566816529768271
2225,2009-12-04,18.0,18.11000061035156,17.549999237060547,17.700000762939453,555400.0,0.03686632299233983,1.1538495396691644,-0.8823503012487518,68.37747996692454,53.13772262580213,-1.6096251594721593,-1.6425549216262176,-2.097209827697103,-4.524660665090437,17.33931074337898,0.7499999999999964,0.018273617708089773,1.557499790191649,0.20538819150860732,2.9096113888746906,0.8814439908501299,2.23355558953317,-2.4662558868408198,94.81129401857521,31.167189760646806,0.6760557993415205,12,-1.1349997520446777,-1.2549996376037598,-1.5149998664855957,-3.2899999618530273,-0.4200000762939453,4,0.0005555682712130583,-2.0908933277847472,17.360000610351562,-2.115375727631854,17.610000610351562,-1.6128979662153755,17.100000381469727,0.0005555682712130583
2226,2009-12-07,18.0,18.06999969482422,17.65999984741211,18.0,403400.0,0.0,4.85716621253406,0.0,62.0278222594001,55.06238241985844,-1.3678179786587528,-1.6084585192021592,-2.0298736720133235,-4.446211825874103,17.412673348686724,0.4099998474121094,0.020826228636352084,1.4834998130798347,-0.03787469068871019,3.004874316848378,0.722812561195564,2.244187064964107,-2.3116804970092772,93.1676665434593,32.13921795943115,0.7606872518842717,12,-1.1349997520446777,-1.2549996376037598,-1.5149998664855957,-2.484999656677246,-0.870000839233402,0,-0.028888914320204018,1.1538495396691644,18.0,-2.0908933277847472,17.360000610351562,-2.115375727631854,17.610000610351562,-0.028888914320204018
2227,2009-12-08,17.889999389648438,18.1299991607666,17.579999923706055,17.850000381469727,274400.0,-0.00611114501953125,1.1153875779906026,100.0,61.176463768419474,57.3590645574954,-1.0412386705749412,-1.4723472126431645,-1.8543610858125383,-4.259042642200642,17.748489335740548,0.5499992370605469,0.09771319574501547,1.3089992523193352,-0.3319619367246389,2.949960441363311,0.4885186577973464,2.129479846841324,-2.056379020216065,75.75759327225963,17.945379084214828,0.820480594521988,12,-1.0,-1.1349997520446777,-1.4049992561340332,-2.3749990463256836,-0.9599990844726598,1,-0.02571263835474613,4.85716621253406,18.0,1.1538495396691644,18.0,-2.0908933277847472,17.360000610351562,-0.02571263835474613
2228,2009-12-09,17.690000534057614,18.0,17.25,17.850000381469727,364900.0,-0.011179366261272694,2.2608760552634632,-4.000095369796474,62.275467681280034,59.37207033823678,-0.6247584593402458,-1.217415363204239,-1.5807969342235317,-3.984330497439954,17.780767277146325,0.75,0.24616901124361945,1.0345004081726046,-0.6677764636433707,2.7367772799885817,0.18336197226461692,1.8856388440805922,-1.6726698613185036,50.00010837218436,-5.6508927776918085,0.8511384359079882,12,-0.6300010681152308,-0.9350008964538539,-1.2050004005432093,-1.915000438690182,-0.350000381469723,2,-0.0016959121390497378,1.1153875779906026,17.889999389648438,4.85716621253406,18.0,1.1538495396691644,18.0,-0.0016959121390497378
2229,2009-12-10,17.65999984741211,17.780000686645508,17.420000076293945,17.760000228881836,592100.0,-0.0016959121390497378,4.142818217735453,0.6250029802350671,70.42888647013945,62.14081327600716,-0.4596801616844495,-1.1195902328290543,-1.4718718717064014,-3.861947610598218,18.051326116804812,0.3600006103515625,0.39117818712266583,0.9249997138977051,-0.8103358378211567,2.6603352656165686,0.05733193803827419,1.792667489757136,-1.4736556956308,46.590936183955286,-11.583408592474385,0.8676677758594316,12,-0.6000003814697266,-0.9050002098083496,-1.174999713897705,-1.8849997520446777,0.020000457763671875,3,-0.006794956564076471,2.2608760552634632,17.690000534057614,1.1153875779906026,17.889999389648438,4.85716621253406,18.0,-0.006794956564076471
2230,2009-12-11,17.399999618530273,17.8700008392334,17.239999771118164,17.719999313354492,641600.0,-0.01472254989401578,1.0322525072294346,3.199984741269145,71.23287223834541,64.76145884433008,0.00810537802531286,-0.7557862720785664,-1.1465916563765575,-3.509819852768562,18.81645945394094,0.6300010681152344,0.561592715202373,0.5744995117187486,-1.0970263887966922,2.2460254122341894,-0.2612634385389718,1.410262461976469,-1.05816306603014,17.97752327395546,-45.410024386935646,0.83576295025772,12,-0.08500003814697266,-0.6449999809265137,-0.6624994277954102,-1.6249995231628418,-0.5499992370605469,4,-0.00977011954143392,4.142818217735453,17.65999984741211,2.2608760552634632,17.690000534057614,1.1153875779906026,17.889999389648438,-0.00977011954143392
2231,2009-12-14,17.950000762939453,17.969999313354492,17.200000762939453,17.5,295300.0,0.031609261865928495,2.1428649279875436,-1.4062537252938512,72.96137312705866,66.39360568011692,-0.3270258051500825,-1.1962112297008787,-1.6387276218606246,-3.96547599755624,19.85789158160842,0.7699985504150391,0.6950199026551509,1.016000604629518,-0.6514891533679084,2.6834903626269426,0.1822557256308066,1.8497454836282294,-1.4651112017780008,80.64530022334476,11.584154371325155,0.8337448789987125,12,-0.3150014877319336,-1.1950011253356934,-1.380000352859497,-2.1750006675720215,-1.4200000762939453,0,-0.020612859248302806,1.0322525072294346,17.399999618530273,4.142818217735453,17.65999984741211,2.2608760552634632,17.690000534057614,-0.020612859248302806
2232,2009-12-15,17.790000915527344,18.229999542236328,17.75,17.8799991607666,470700.0,-0.008913640145489787,-4.647050903746256,-0.19999576145466877,70.04219706409192,67.15048926800901,-0.06577309979999768,-1.009194567154303,-1.4437729358668001,-3.7430380302047617,20.036468145993762,0.4799995422363281,0.8603727449742244,0.8060007572174079,-0.902768048943134,2.51476956337795,-0.048383645862863034,1.660385160297679,-1.173502586397479,57.28163609967112,-16.162410717983775,0.8543844030802709,12,-0.07500076293945312,-0.9850010871887207,-1.2625010013580322,-2.015000820159912,-1.0900001525878906,1,-0.03709959082602898,2.1428649279875436,17.950000762939453,1.0322525072294346,17.399999618530273,4.142818217735453,17.65999984741211,-0.03709959082602898
2233,2009-12-16,17.979999542236328,18.18000030517578,17.790000915527344,17.93000030517578,336600.0,0.010680079647615415,-1.363646872507427,-0.5555579103528664,67.20554038535491,67.30312255122382,-0.22100945457945897,-1.1618907142085533,-1.6116848042616176,-3.870456541066641,20.22469520981626,0.3899993896484375,1.012969710193751,0.9344994068145738,-0.8265466466378903,2.695545460267038,0.05397638008833994,1.8150224335408076,-1.202151091795816,75.72812657402743,4.703703359508708,0.8805230267262322,12,-0.2649993896484375,-1.174999713897705,-1.3974995613098145,-2.2049994468688965,-1.5200004577636754,2,-0.058398179298838504,-4.647050903746256,17.790000915527344,2.1428649279875436,17.950000762939453,1.0322525072294346,17.399999618530273,-0.058398179298838504
2234,2009-12-17,17.15999984741211,17.940000534057614,17.139999389648438,17.940000534057614,357500.0,-0.0456062133315398,1.0512831798897257,-15.600251773861224,61.39240480861124,66.52700308918902,0.634344766040158,-0.302256695492666,-0.7799609844678628,-2.983706738276858,20.20801449575245,0.8400001525878906,1.0293147974375572,0.07949967384338308,-1.6602458526956632,1.8192452003824293,-0.79037308942614,0.9493724371129062,-0.23693628779201603,1.8349041251220526,-68.35114746948817,0.8698727632695231,12,0.5249996185302734,-0.35500001907348633,-0.5774998664855957,-1.3849997520446777,-0.46999931335449574,3,0.01048952836692063,-1.363646872507427,17.979999542236328,-4.647050903746256,17.790000915527344,2.1428649279875436,17.950000762939453,0.01048952836692063
2235,2009-12-18,16.930000305175778,17.59000015258789,16.75,17.299999237060547,1191400.0,-0.01340323684624145,-1.301371724191989,0.4743571873968449,56.07675758771158,65.86577368122363,0.7784673805849245,0.013494137148818197,-0.5290625347062736,-2.6872975288569165,20.852899760342243,0.8400001525878906,0.96213061985247,-0.2044998645782492,-1.8478016974779905,1.438801968321492,-1.026150781028118,0.6171510518716197,1.2999992370605504,12.162186543908742,-54.488983544287265,0.8216509164498703,12,0.5599994659423864,-0.12500047683715465,-0.347500324249264,-1.155000209808346,1.1000003814697301,4,0.04430005826820427,1.0512831798897257,17.15999984741211,-1.363646872507427,17.979999542236328,-4.647050903746256,17.790000915527344,0.04430005826820427
2236,2009-12-21,17.180000305175778,17.280000686645508,16.819999694824222,16.930000305175778,401700.0,0.014766686089401349,1.044445386343359,-0.6756776262204424,50.95238030362269,64.72976440735732,0.44691615384394723,-0.11314236111234521,-0.765143840051703,-2.8700372904913465,21.740390703269334,0.4600009918212855,0.9029420847024632,-0.0364998817443869,-1.4984562951329252,1.4254565316441532,-0.7674780884386578,0.694478324949884,1.020399246215824,29.054083660460666,-33.5067186133857,0.7309782066942699,12,0.30999946594238637,-0.37500047683715465,-0.6050002574920619,-1.405000209808346,1.5699996948242223,0,-0.019208377057282844,-1.301371724191989,16.930000305175778,1.0512831798897257,17.15999984741211,-1.363646872507427,17.979999542236328,-0.019208377057282844
2237,2009-12-22,17.420000076293945,17.469999313354492,17.100000381469727,17.15999984741211,378500.0,0.013969718676073883,1.055557027280482,1.0400009155273438,47.582689420908345,63.09723348953824,0.14889355157998807,-0.23857230539669416,-0.9807344177787698,-3.0376646302742163,22.459696921052654,0.3699989318847656,0.7690470443800308,0.12299990653991699,-1.181713758308696,1.42771357138853,-0.5293569258843895,0.7753567389642235,0.7513914840698241,46.853142189475705,-12.3112742501974,0.6523568324243069,12,0.06999969482421875,-0.5450000762939453,-0.880000114440918,-1.6449999809265137,1.1599998474121058,1,-0.05109066508326798,1.044445386343359,17.180000305175778,-1.301371724191989,16.930000305175778,1.0512831798897257,17.15999984741211,-0.05109066508326798
2238,2009-12-23,17.760000228881836,17.8799991607666,17.360000610351562,17.450000762939453,290600.0,0.019517804311067755,-1.1224440543244285,1.1923045886366137,54.97512142745643,61.38014848479568,-0.20130198373536246,-0.45460125595828416,-1.2941279254448546,-3.3070513253877625,23.44808336215284,0.5199985504150391,0.6992161408028181,0.3695000648498521,-0.7679666369395122,1.5069667666392164,-0.19923328604483004,0.9382334157445342,0.3829635002746592,84.87393072320563,25.779593104585587,0.5687333508946825,12,-0.2700004577636719,-0.8850002288818359,-1.2200002670288086,-1.9850001335144043,0.3600006103515625,2,-0.05968465384468746,1.055557027280482,17.420000076293945,1.044445386343359,17.180000305175778,-1.301371724191989,16.930000305175778,-0.05968465384468746
2239,2009-12-24,17.81999969482422,17.989999771118164,17.760000228881836,17.860000610351562,71100.0,0.0033783482640281637,-1.874997019764919,-0.1290354336764516,47.383715450084566,58.73024217498892,-0.2639788868256723,-0.4320004861422646,-1.3207945270015706,-3.294413537725502,23.986741938344306,0.22999954223632812,0.6389220960705124,0.362999534606935,-0.7062666932273309,1.432265762441201,-0.17163357931019974,0.8976326485240698,0.2951047597491474,86.29031389734463,30.403861274319688,0.5346331139171332,12,-0.3299999237060547,-0.9449996948242188,-1.2799997329711914,-2.0249996185302734,0.2900009155273402,3,-0.0763187785433338,-1.1224440543244285,17.760000228881836,1.055557027280482,17.420000076293945,1.044445386343359,17.180000305175778,-0.0763187785433338
2240,2009-12-28,17.920000076293945,17.989999771118164,17.569999694824222,17.8799991607666,237100.0,0.005611693781272686,3.6666596024244082,-1.0,48.87005725819097,56.05342930067029,-0.3156545917649858,-0.4080033057797223,-1.3823889750526632,-3.308801714020216,24.429900275904167,0.42000007629394176,0.5874897533156478,0.37099990844726705,-0.49712305231913945,1.2391228692136735,-0.0630615719359362,0.8050613888304703,0.1678022891879536,94.0171204906287,41.076546363822246,0.43406148038320275,12,-0.43000030517578125,-1.0450000762939453,-1.489999771118164,-2.0,-0.43000030517578125,0,-0.0686383670200692,-1.874997019764919,17.81999969482422,-1.1224440543244285,17.760000228881836,1.055557027280482,17.420000076293945,-0.0686383670200692
2241,2009-12-29,17.93000030517578,18.06999969482422,17.889999389648438,17.979999542236328,206400.0,0.0005580484843337175,-1.7692127116405998,-1.2499523173755485,50.58140888802639,53.891119503329676,-0.36742936367280166,-0.3102594940774388,-1.3469500283518343,-3.223161164969058,24.77518394938386,0.18000030517578125,0.5000612125266599,0.3025001525878892,-0.3761942924399726,0.981194597615751,-0.036847069926043474,0.6418473751018219,-1.1800003051757812,85.56706301530403,34.04569583289478,0.3393472225139317,12,-0.4650001525878906,-1.0550003051757812,-1.5225000381469727,-1.934999942779541,-0.25,1,0.005577266021621785,3.6666596024244082,17.920000076293945,-1.874997019764919,17.81999969482422,-1.1224440543244285,17.760000228881836,0.005577266021621785
2242,2009-12-30,17.8799991607666,18.010000228881836,17.610000610351562,17.899999618530273,223500.0,-0.0027886861995616297,2.333306842565366,0.4000152590218967,52.88751631971102,52.300227940480355,-0.33896524330770106,-0.20957146227537748,-1.250186739635076,-3.081629180437318,24.042832032052868,0.39999961853027344,0.4257793639032812,0.2134990692138672,-0.42608205142958155,0.8530801898573159,-0.10629149110785718,0.5332896295355916,-1.1035991668701186,73.23932689311312,20.6363332330191,0.3197905603217235,12,-0.4699993133544922,-0.9549994468688965,-1.472498893737793,-1.8249988555908203,-0.5999984741210938,2,0.04865776734164551,-1.7692127116405998,17.93000030517578,3.6666596024244082,17.920000076293945,-1.874997019764919,17.81999969482422,0.04865776734164551
2243,2009-12-31,17.81999969482422,18.100000381469727,17.790000915527344,17.860000610351562,249200.0,-0.003355674986497581,-5.200083924620432,2.0,52.40963647770125,51.302142570379246,-0.3397800416112382,-0.1402219860518059,-1.1309077805983065,-2.933989326551526,22.769898010687697,0.3099994659423828,0.287377431285055,0.14299964904785156,-0.4995641307889578,0.7855634288846609,-0.17828224087055133,0.46428153896625446,-1.0177277069091808,47.169750209627786,-5.937871761104496,0.321281889918404,12,-0.39499950408935547,-0.8949999809265137,-1.4124994277954102,-1.7199993133544922,-0.6199989318847656,3,0.04264872288985355,2.333306842565366,17.8799991607666,-1.7692127116405998,17.93000030517578,3.6666596024244082,17.920000076293945,0.04264872288985355
2244,2010-01-04,18.5,18.5,18.049999237060547,18.049999237060547,374200.0,0.03815938927166673,1.0,-11.249761586877742,64.70588835277994,52.26093487760906,-0.9048685811130923,-0.7699111126792566,-1.733478074946543,-3.514479793916804,21.605104293355474,0.6800003051757812,0.18687894153909568,0.7659999847412102,0.0444403646821705,1.48755960480025,0.40522017471169036,1.12677979477073,-1.6458188763427728,100.0,40.695146582048764,0.36077981002952025,1,-0.8400001525878906,-1.4250001907348633,-2.0924997329711914,-2.375,-1.239999771118164,0,-0.02054049517657308,-5.200083924620432,17.81999969482422,2.333306842565366,17.8799991607666,-1.7692127116405998,17.93000030517578,-0.02054049517657308
2245,2010-01-05,18.010000228881836,18.5,17.700000762939453,18.5,431900.0,-0.02648647411449534,2.2653045336530413,-1.0888865341414826,50.81521049000741,52.24569378720736,-0.2744179944368952,-0.2942079296157658,-1.1843303965636274,-2.9419780544664658,20.045356191421615,0.7999992370605469,0.08111338464023632,0.27550020217895366,-0.44684895978207706,0.9978493641399844,-0.08567437880155993,0.6366747831594672,-1.0570699726440438,44.943808184888645,-11.17989264989803,0.36117458098051464,1,-0.21000003814697266,-0.7650003433227539,-1.6024999618530273,-1.885000228881836,-0.5599994659423828,1,0.005552491959958772,1.0,18.5,-5.200083924620432,17.81999969482422,2.333306842565366,17.8799991607666,0.005552491959958772
2246,2010-01-06,17.479999542236328,17.969999313354492,17.370000839233402,17.969999313354492,667000.0,-0.029428133254299937,1.448974507689718,1.0,46.17282183099852,52.08904183277294,0.3381755721694404,0.20536747038556058,-0.6749129530764684,-2.323097491647818,18.20113065287248,0.639999389648434,0.047139482752157846,-0.22850046157837056,-0.9480404780877159,0.49103955493097473,-0.588270469833045,0.13126954667630386,-0.43424510137280237,9.734405725425706,-44.33258072340472,0.3597700082546728,1,0.4500007629394531,-0.2349996566772461,-1.037499189376831,-1.3549995422363281,0.05000114440917969,2,0.0005720954887711294,2.2653045336530413,18.010000228881836,1.0,18.5,-5.200083924620432,17.81999969482422,0.0005720954887711294
2247,2010-01-07,17.430000305175778,17.489999771118164,16.950000762939453,17.489999771118164,450000.0,-0.00286036832779879,17.000127157707347,0.1224479468744842,42.96676139994514,50.7547796074939,0.4355446972058843,0.23098023335783324,-0.6249029269664454,-2.179615008300601,16.544134417291772,0.5399990081787109,0.06411278323503922,-0.25549974441528533,-0.9800024508357055,0.4690029620051348,-0.6177510976254972,0.10675160879492651,1.0699996948242223,30.967727645247518,-19.518249804260773,0.3622513532102104,1,0.29500007629394887,0.0699996948242223,-0.7900002002716029,-1.2899999618530238,0.5200004577636754,3,0.014343086381115366,1.448974507689718,17.479999542236328,2.2653045336530413,18.010000228881836,1.0,18.5,0.014343086381115366
2248,2010-01-08,17.65999984741211,17.799999237060547,17.049999237060547,17.40999984741211,675200.0,0.013195613207650503,1.83019519778891,-4.1667037543310625,57.530121174099556,51.882158021273355,0.21218150545416137,-0.0014568170881794629,-0.8451264609361004,-2.3596705227586217,15.237815803393417,0.75,0.10353766373496853,-0.024000167846679688,-0.7485878646262769,0.7005875289329175,-0.3862940162364765,0.33829368054311715,0.8090001678466798,45.806415093410905,-10.386071260767224,0.3622938483897986,1,0.06500053405761719,-0.034999847412109375,-1.182499647140503,-1.5199995040893555,0.26000022888183594,4,-0.021517506458092472,17.000127157707347,17.430000305175778,1.448974507689718,17.479999542236328,2.2653045336530413,18.010000228881836,-0.021517506458092472
2249,2010-01-11,17.540000915527347,17.760000228881836,17.260000228881836,17.260000228881836,440800.0,-0.006794956564076471,-2.571419813216531,1.1200027465820455,59.501569849384865,53.06343719807268,0.3221648247755873,0.11498657075066632,-0.6920435313304409,-2.1836911159125165,13.860902108379191,0.5,0.14332984371521817,-0.1379991531372049,-0.8654054414802594,0.5894071352058496,-0.5017022973087322,0.22570399103432237,0.8986191146850544,38.06454470950474,-22.718560059009107,0.3637031441715274,1,0.18499946594237926,0.0849990844726527,-0.8400003910064733,-1.4000005722045934,0.44999885559081676,0,-0.01938427222583028,1.83019519778891,17.65999984741211,17.000127157707347,17.430000305175778,1.448974507689718,17.479999542236328,-0.01938427222583028
2250,2010-01-12,17.229999542236328,17.610000610351562,17.110000610351562,17.379999160766598,317300.0,-0.017673965627709287,-1.5641191171364155,-0.5357116095939206,50.76451422111948,53.083782235083014,0.5855761880064172,0.4338422701011062,-0.34833212274369885,-1.82820453072517,12.837081026272651,0.5,0.11449654734088455,-0.4395005226135247,-1.1843487635512275,0.3053477183241782,-0.8119246430823743,-0.06707640214467503,1.1788481026306137,27.45089972754795,-35.802999947051575,0.3724241204688512,1,0.49500083923339844,0.3950004577636719,-0.5099995136260986,-0.9549994468688965,0.7100009918212855,1,0.0017411890564458243,-2.571419813216531,17.540000915527347,1.83019519778891,17.65999984741211,17.000127157707347,17.430000305175778,0.0017411890564458243
2251,2010-01-13,17.579999923706055,17.700000762939453,17.120000839233402,17.229999542236328,296800.0,0.020313429528060256,-1.035095351070642,-2.3333418104599817,52.3668609001554,53.02593163291017,0.20194368652240158,0.05765720145151576,-0.6527680854972715,-2.130063030385637,11.58261994193792,0.5799999237060511,0.12434366763262972,-0.0710000991821289,-0.8048119762958166,0.6628117779315588,-0.43790603773897274,0.29590583937471493,0.7996707835223376,74.11768137796089,8.426123555066368,0.36690593855684417,1,0.14500045776367188,0.04500007629394531,-0.7749996185302734,-1.304999828338623,0.3400001525878906,2,-0.007394719074560463,-1.5641191171364155,17.229999542236328,-2.571419813216531,17.540000915527347,1.83019519778891,17.65999984741211,-0.007394719074560463
2252,2010-01-14,17.129999160766598,17.510000228881836,17.049999237060547,17.479999542236328,379000.0,-0.025597313133809863,1.2438976735098322,-1.0000000000000102,40.97420107270545,51.75532769902175,0.5971674199196926,0.4803024084849419,-0.17213099317276104,-1.636124103389255,9.996792367012139,0.5300006866455078,0.10801207968344428,-0.48800077438354705,-1.2541421549847058,0.2781406062176117,-0.8710714646841282,-0.10493008408296589,1.2210781475760157,10.666656494140152,-50.4256720329773,0.38307069030058016,1,0.5950012207031286,0.495000839233402,-0.32499885559081676,-0.8549990653991664,0.7900009155273473,3,0.02335093668860444,-1.035095351070642,17.579999923706055,-1.5641191171364155,17.229999542236328,-2.571419813216531,17.540000915527347,0.02335093668860444
2253,2010-01-15,16.930000305175778,17.219999313354492,16.469999313354492,17.219999313354492,706500.0,-0.01167535699878397,4.172431483198832,0.8285676917292021,37.74105884615423,48.7592355316189,0.7349290056197475,0.6298999389464122,0.047140429149688856,-1.3975344709308182,8.65039894323795,0.75,0.07482870155407184,-0.6354996681213407,-1.440130315915109,0.16913097967242763,-1.0378149920182267,-0.23318434422445478,1.393055472258773,35.65896630648825,-21.32702778116105,0.4023153238968843,1,0.5549993515014684,0.5549993515014684,-0.10750079154967906,-0.6550002098083461,1.0699996948242223,4,0.06024810628336752,1.2438976735098322,17.129999160766598,-1.035095351070642,17.579999923706055,-1.5641191171364155,17.229999542236328,0.06024810628336752
2254,2010-01-19,17.34000015258789,17.350000381469727,16.950000762939453,16.950000762939453,492200.0,0.024217356173748428,-1.0512833052936343,-1.3448300809639213,42.639595874512,47.850833907674954,0.15989348558904837,0.24672648490881954,-0.35260996140659273,-1.7687223725346009,8.398323915801045,0.42000007629394887,0.041926116721722195,-0.23449983596801616,-1.0239159544487713,0.554916282512739,-0.6292078952083955,0.16020822327236317,0.9089333662834562,70.7316921884086,17.66856693938687,0.3947080592403778,1,-0.12000083923339844,0.14499950408935547,-0.43250060081481934,-1.065000057220459,0.7800006866455078,1,0.033448668892860134,4.172431483198832,16.930000305175778,1.2438976735098322,17.129999160766598,-1.035095351070642,17.579999923706055,0.033448668892860134
2255,2010-01-20,17.68000030517578,17.790000915527344,17.139999389648438,17.180000305175778,646600.0,0.01960785176447355,-1.2413774959880035,1.2820532884698241,47.07259984544672,47.95080924261365,-0.2590855124230842,-0.036053068215700534,-0.687547469207253,-2.0678588035301857,8.505207301740128,0.6500015258789062,0.02080083175307834,0.06800031661987305,-0.6614868952714446,0.7974875285111906,-0.29674328932578575,0.43274392256553185,0.49777584547489084,91.66663054268338,40.950520792208145,0.36474360594565897,1,-0.5450010299682617,-0.19500064849853516,-0.77250075340271,-1.4050002098083496,0.4200000762939453,2,0.01753390614205097,-1.0512833052936343,17.34000015258789,4.172431483198832,16.930000305175778,1.2438976735098322,17.129999160766598,0.01753390614205097
2256,2010-01-21,16.850000381469727,17.75,16.829999923706055,17.700000762939453,931800.0,-0.04694569623186451,-1.0674128889431804,-1.7000007629394411,39.80199074350352,47.59916805856457,0.5276378235979884,0.8094577977254751,0.15602802702320062,-1.200927700526906,8.789704498550934,0.9200000762939453,-0.13771967296951004,-0.7454996109008789,-1.5290535576901902,0.03805433588843243,-1.1372765842955346,-0.35372263750622324,1.259464695689097,28.787924763857518,-18.291009510602507,0.39177697339465645,1,0.28499889373779297,0.6349992752075195,0.1849992275238037,-0.5750002861022949,1.9300003051757812,3,0.06468843489087295,-1.2413774959880035,17.68000030517578,-1.0512833052936343,17.34000015258789,4.172431483198832,16.930000305175778,0.06468843489087295
2257,2010-01-22,16.530000686645508,16.930000305175778,16.469999313354492,16.760000228881836,667000.0,-0.018991079381584397,-1.6285599067039938,0.27058757531218797,37.85311546213341,45.41283409056833,0.7895796361105347,1.1166115099892195,0.4835857376285979,-0.8414908892129844,8.986903110572895,0.4600009918212855,-0.2148577809920944,-1.0209993362426744,-1.9365007341021148,-0.10549793838323396,-1.4787500351723963,-0.5632486373129524,1.5138857599611413,4.545553065408974,-40.765358041487595,0.4577506989297208,1,0.5999994277954102,0.9549989700317383,0.6649987697601318,-0.015000343322753906,2.4299983978271484,4,0.08408949376338559,-1.0674128889431804,16.850000381469727,-1.2413774959880035,17.68000030517578,-1.0512833052936343,17.34000015258789,0.08408949376338559
2258,2010-01-25,16.700000762939453,16.889999389648438,16.25,16.649999618530273,549700.0,0.010284335706730374,1.9767524385321344,-0.21739671271955285,31.25000496705458,42.27377132586497,0.5242091774231312,0.9097716723881604,0.3361700789096531,-0.9690682125079633,8.720599169687171,0.6399993896484375,-0.23157980079725604,-0.7979992866516099,-1.7826731098545636,0.1866745365513438,-1.2903361982530868,-0.30566237505013305,1.28093019833711,29.22081139058018,-8.793399617578693,0.49233691160147636,1,0.31999969482421875,0.6749992370605469,0.5599992275238037,-0.11500072479248047,2.049999237060547,0,0.0730538477616065,-1.6285599067039938,16.530000686645508,-1.0674128889431804,16.850000381469727,-1.2413774959880035,17.68000030517578,0.0730538477616065
2259,2010-01-26,16.459999084472653,17.040000915527347,16.399999618530273,16.600000381469727,494400.0,-0.01437135733546857,-3.923082566115275,-2.7999618539005096,32.967024675216365,40.296272487431295,0.6648140580883464,1.0990081272490677,0.6006239404220644,-0.679784795707608,8.19192208220792,0.6400012969970739,-0.23876779310758778,-0.9700009346008329,-2.0447639885394047,0.10476211933773882,-1.507382461570117,-0.4326194076315488,1.4170760191273182,13.63629607978139,-22.53055024099315,0.5373815269692858,1,0.5600013732910192,0.9150009155273473,0.8000009059906041,0.23500108718872426,2.3700008392333984,1,0.09356020663330944,1.9767524385321344,16.700000762939453,-1.6285599067039938,16.530000686645508,-1.0674128889431804,16.850000381469727,0.09356020663330944
2260,2010-01-27,16.690000534057614,16.780000686645508,16.110000610351562,16.40999984741211,575500.0,0.013973357374116091,1.913037529076638,-1.9999863762073324,40.705898192507476,39.0006099643593,0.39130864252733844,0.813860508386913,0.4137256492364898,-0.8612214831682614,8.132576549190757,0.6700000762939453,-0.3282713945342408,-0.678499507904057,-1.7757355994763167,0.41873658366820266,-1.227117553690185,-0.12988146211792895,1.0894500633263604,35.365862168423384,-3.973304681064114,0.5486180457861289,1,0.2600002288818395,0.6149997711181676,0.5549991130828893,0.004999637603763318,2.4799995422363317,2,0.08568006347619495,-3.923082566115275,16.459999084472653,1.9767524385321344,16.700000762939453,-1.6285599067039938,16.530000686645508,0.08568006347619495
2261,2010-01-28,18.030000686645508,19.25,17.989999771118164,18.739999771118164,2492500.0,0.08028760393706946,-2.189870300443277,-2.5357047976512743,55.41516313847518,40.60516130500038,-0.98134495871777,-0.5462713561006041,-0.8728369238324234,-2.14405246400219,8.024944264640899,2.5599994659423864,-0.38887978366946996,0.6565006256103523,-0.45235881653772836,1.765360067758433,0.10207090453631196,1.2109303466843926,-1.9200000762939453,61.14651113065705,19.891317962903962,0.554429721074041,1,-0.35000038146972656,-0.35000038146972656,-0.8825008869171143,-1.3350005149841309,1.239999771118164,3,0.003882401118046941,1.913037529076638,16.690000534057614,-3.923082566115275,16.459999084472653,1.9767524385321344,16.700000762939453,0.003882401118046941
2262,2010-01-29,18.75,19.09000015258789,18.13999938964844,18.18000030517578,1092700.0,0.039933404655263516,-1.9230724086529078,-0.8028175067966172,59.03813999743154,42.97150365514231,-1.6174757818227263,-1.2624784199567003,-1.5624907740447682,-2.802594462195156,8.4396780346186,1.0599994659423828,-0.3739101221141894,1.3329998970031731,0.08140557332740883,2.5845942206789374,0.7072027351652892,1.958797058841057,-2.6399993896484375,84.07643002580389,41.60425316888501,0.6257971618378827,1,-1.0699996948242188,-1.0699996948242188,-1.6025002002716064,-2.054999828338623,0.6900005340576136,4,0.0016000366210937589,-2.189870300443277,18.030000686645508,1.913037529076638,16.690000534057614,-3.923082566115275,16.459999084472653,0.0016000366210937589
2263,2010-02-01,18.57999992370605,18.75,18.5,18.729999542236328,594300.0,-0.00906667073567724,1.631571550469307,-0.26315736638514364,58.552618163782704,44.73961724283905,-1.3285173142473283,-1.0884258378342508,-1.3622054462757873,-2.5727790567678746,8.73466500649911,0.25,-0.3942525849725662,1.1249998092651339,-0.22072242390924757,2.4707220424395153,0.45213869267794493,1.7978609258523228,-2.407199325561521,78.66241380483314,34.16075099680309,0.6728611165871901,2,-0.8999996185302699,-0.8999996185302699,-1.397500038146969,-1.8849997520446742,0.8899993896484375,0,0.020452053946554027,-1.9230724086529078,18.75,-2.189870300443277,18.030000686645508,1.913037529076638,16.690000534057614,0.020452053946554027
2264,2010-02-02,18.1200008392334,18.520000457763672,17.969999313354492,18.0,1289100.0,-0.024757754917197006,-5.1110487109660605,-0.8000076294139149,57.14286589015448,45.858535692251024,-0.8339369115503814,-0.6939333333342859,-0.8672928969665996,-2.057906350004984,8.172623940212679,0.610000610351559,-0.3407200477371113,0.6840006828308098,-0.6093084793070389,1.9773098449686586,0.03734610176188369,1.330655263899736,-1.88565625305176,64.01275858550026,16.637401146986356,0.6466545810689251,2,-0.4400005340576172,-0.4400005340576172,-0.9375009536743164,-1.4250006675720215,1.3099994659423828,1,0.03476816399492266,1.631571550469307,18.57999992370605,-1.9230724086529078,18.75,-2.189870300443277,18.030000686645508,0.03476816399492266
2265,2010-02-03,18.11000061035156,18.479999542236328,17.829999923706055,18.100000381469727,553300.0,-0.0005518889855781195,-1.3636300583647467,0.08333465787170209,54.49915594174584,47.49155404761128,-0.8454329519618646,-0.7125921710169152,-0.8021104767106806,-1.9942899427021885,8.174388060877375,0.6499996185302734,-0.2498138931393008,0.6690004348754854,-0.6343863536213661,1.972387223372337,0.017307040627059678,1.3206938291239112,-1.8153429158935523,19.718357155041662,-23.271530849309013,0.6516933942484257,2,-0.4300003051757777,-0.4300003051757777,-0.9275007247924769,-1.415000438690182,1.0699996948242223,2,0.03975700105404445,-5.1110487109660605,18.1200008392334,1.631571550469307,18.57999992370605,-1.9230724086529078,18.75,0.03975700105404445
2266,2010-02-04,17.489999771118164,17.940000534057614,17.329999923706055,17.940000534057614,897800.0,-0.03423527434223317,1.7111092273132131,-44.9990463475266,52.97030139249011,49.17124137320647,-0.1398028211644302,-0.09676491374750285,-0.12300040370916321,-1.3264482941499018,8.516713320124255,0.7800006866455043,-0.21883990172280576,0.04849958419799805,-1.2549578692549836,1.3519570376509797,-0.6032291425284946,0.7002283109244907,-1.1362352305493175,9.090899238902972,-36.41842910850328,0.6517287267264916,2,0.1900005340576172,0.1900005340576172,-0.30749988555908203,-0.7949995994567871,1.0500011444091797,3,0.0960549072133221,-1.3636300583647467,18.11000061035156,-5.1110487109660605,18.1200008392334,1.631571550469307,18.57999992370605,0.0960549072133221
2267,2010-02-05,17.68000030517578,17.860000610351562,17.270000457763672,17.489999771118164,540600.0,0.010863381163181751,1.145450636186143,-0.4222226931717068,56.19834398085214,51.9432790414062,-0.167092439583584,-0.28150886748162307,-0.25916943029308115,-1.4686142066702388,8.465753783897952,0.5900001525878906,-0.22933039068841765,0.22600011825561594,-1.0817807575390646,1.5337809940502964,-0.4278903196417261,0.879890556152958,-1.2683110554183123,27.702700961149358,-18.265587364696263,0.6538904378973409,2,0.0,0.0,-0.5100002288818359,-0.9850001335144043,1.2199993133544922,4,0.08993213377504428,1.7111092273132131,17.489999771118164,-1.3636300583647467,18.11000061035156,-5.1110487109660605,18.1200008392334,0.08993213377504428
2268,2010-02-08,17.280000686645508,17.809999465942386,17.25,17.6200008392334,310500.0,-0.02262441242227664,-1.7999866486105196,-1.7894694574110326,49.503315911416955,53.78064473431738,0.3618887360689058,0.09334852112786507,0.18854452303810376,-1.0208639222402702,8.91029370898938,0.5599994659423864,-0.13644082745050667,-0.15499954223632884,-1.4612195920918651,1.1512205076192075,-0.8081095671640952,0.49811048269143754,-0.8115452218831898,2.3622579395235537,-38.801702586749904,0.6531100249277673,2,0.39999961853027344,0.39999961853027344,-0.11250090599060059,-0.5850005149841309,2.039999008178711,0,0.12499998620262898,1.145450636186143,17.68000030517578,1.7111092273132131,17.489999771118164,-1.3636300583647467,18.11000061035156,0.12499998620262898
2269,2010-02-09,17.200000762939453,17.600000381469727,17.09000015258789,17.5,423500.0,-0.004629625030506013,1.0400009155273438,0.8823503012487518,45.847756688421875,54.35196234497453,0.6234603259370317,0.15449130914784348,0.29697020745079783,-0.8918163834172645,9.448797739502965,0.5100002288818359,0.0038564890534047436,-0.21799945831298828,-1.527311932630873,1.0913130160048965,-0.8726556954719307,0.4366567788459541,-0.67591440747238,7.913716449860036,-25.75235462519974,0.6546562371589432,2,0.9699993133544922,0.4799995422363281,-0.025000810623168945,-0.5050005912780762,2.0,1,0.13197665405376968,-1.7999866486105196,17.280000686645508,1.145450636186143,17.68000030517578,1.7111092273132131,17.489999771118164,0.13197665405376968
2270,2010-02-10,17.260000228881836,17.299999237060547,16.930000305175778,17.069999694824222,446000.0,0.003488340888429642,1.7407475433924406,-0.6333367241839588,54.091813099710514,54.204923451778456,0.7295368319966968,0.10208880580355384,0.2798973215907914,-0.901602064143205,9.844873295400564,0.3699989318847692,0.1762281802067278,-0.15950002670287944,-1.4679740860068868,1.148974032601128,-0.8137370563548814,0.4947370029491225,-0.6813956005241053,32.67325236860577,-1.5433692801155416,0.6542370296520035,2,0.75,0.4200000762939453,0.10749959945678711,-0.565000057220459,1.8999996185302734,2,0.12572422059779575,1.0400009155273438,17.200000762939453,-1.7999866486105196,17.280000686645508,1.145450636186143,17.68000030517578,0.12572422059779575
2271,2010-02-11,17.450000762939453,17.739999771118164,17.180000305175778,17.25,405300.0,0.011008142035808355,-2.2941130271852677,1.0526326356472615,59.42622454248088,54.24804395678394,0.5013315788761972,-0.10345446317511886,0.126889603468463,-1.042488605383781,10.343134776805742,0.5599994659423864,0.36967211122741617,0.03700046539306712,-1.2694064895616286,1.3434074203477628,-0.6162030120842807,0.690203942870415,-0.817968227148878,55.91400936856543,17.20294082173696,0.6532034774773474,2,0.3899993896484375,0.22999954223632812,0.07249927520751953,-0.7550005912780762,2.159999847412106,3,0.09914037057869507,1.7407475433924406,17.260000228881836,1.0400009155273438,17.200000762939453,-1.7999866486105196,17.280000686645508,0.09914037057869507
2272,2010-02-12,17.530000686645508,17.540000915527347,17.219999313354492,17.299999237060547,371700.0,0.004584522648042544,1.5599932861839905,1.1500028610120354,58.663877187526495,54.26040607053325,0.2571137730516888,-0.16016237690791257,0.06171875929421944,-1.0779992185801248,10.745746293972324,0.3200016021728551,0.5152328742397856,0.09700031280517507,-1.2033980280586754,1.3973986536690255,-0.5531988576267501,0.7471994832371003,-0.8456088015707444,68.18192655400279,27.102583062468362,0.650199170431925,2,0.19499969482421875,0.14999961853027344,0.05749940872192383,-0.8350005149841309,2.3599987030029332,4,0.05761552705763795,-2.2941130271852677,17.450000762939453,1.7407475433924406,17.260000228881836,1.0400009155273438,17.200000762939453,0.05761552705763795
2273,2010-02-16,17.950000762939453,17.950000762939453,17.399999618530273,17.700000762939453,268400.0,0.023958930966494707,3.4000091552734375,1.0869496711917537,64.98995284206393,55.13230462074541,-0.2923984675403588,-0.5268398499392184,-0.35470740352936403,-1.450137029944841,10.435494662014536,0.5500011444091797,0.4901976325375088,0.4660003662109382,-0.8313394667133487,1.763340199135225,-0.18266955025120524,1.1146702826730817,-1.214296715566185,100.0,53.158742373227795,0.6486699164621433,2,-0.24500083923339844,-0.2700004577636719,-0.33750057220458984,-0.8350005149841309,1.7099990844726562,1,0.05292472508147417,1.5599932861839905,17.530000686645508,-2.2941130271852677,17.450000762939453,1.7407475433924406,17.260000228881836,0.05292472508147417
2274,2010-02-17,17.920000076293945,18.0,17.829999923706055,18.0,190100.0,-0.0016713473743938945,3.250005960470162,-0.31999969482421875,62.89307572533225,56.06496237447723,-0.328272773169175,-0.4755402952036647,-0.3133482473849938,-1.3719626237327205,10.382519661547088,0.1700000762939453,0.3739097518628114,0.4069996833801284,-0.9026583840582632,1.71665775081852,-0.2478293503390674,1.0618287170993241,-1.134010109868143,92.52336948383925,42.403433050168,0.6548290337191963,2,-0.4549999237060547,-0.23999977111816406,-0.24499988555908203,-0.9800000190734863,1.4300003051757812,2,0.07812497838001176,3.4000091552734375,17.950000762939453,1.5599932861839905,17.530000686645508,-2.2941130271852677,17.450000762939453,0.07812497838001176
2275,2010-02-18,17.989999771118164,18.0,17.809999465942386,17.850000381469727,187200.0,0.0039062329534707008,1.3750089407051984,-1.7499940395298381,49.428558349609375,55.67143536971271,-0.46610009402157715,-0.5492870539027379,-0.3915741329320497,-1.4026324403029093,11.109409911901988,0.19000053405761363,0.26491717331384734,0.46149940490722585,-0.863725871457298,1.7867246812717497,-0.20111323327503783,1.1241120430894895,-1.1547296040208792,98.78045943858801,47.987577300431084,0.6626126381822627,2,-0.5249996185302734,-0.3099994659423828,-0.3149995803833008,-1.049999713897705,1.4699993133544922,3,0.06725964464790435,3.250005960470162,17.920000076293945,3.4000091552734375,17.950000762939453,1.5599932861839905,17.530000686645508,0.06725964464790435
2276,2010-02-19,17.940000534057614,18.020000457763672,17.899999618530273,18.0,317100.0,-0.002779279471744167,1.4000076293654276,-0.4285694822888537,35.68905498623403,53.39262548142182,-0.38616474804536693,-0.43578362546319127,-0.3505516883299187,-1.3125560980809219,11.393445061104948,0.12000083923339844,0.19086797273785905,0.3570001602172823,-0.9400913067121337,1.6540916271466983,-0.2915455732474257,1.0055458936819903,-1.0564357703022758,90.00002384182336,41.62376333995696,0.6485457334647073,2,-0.4650001525878871,-0.2600002288818324,-0.26500034332275035,-1.0000004768371547,1.5799999237060582,4,0.06800441900982257,1.3750089407051984,17.989999771118164,3.250005960470162,17.920000076293945,3.4000091552734375,17.950000762939453,0.06800441900982257
2277,2010-02-22,17.920000076293945,18.0,17.670000076293945,17.889999389648438,477200.0,-0.0011148526849650287,2.4736736435275812,-0.5000158947133887,37.686571413117484,52.07965387049964,-0.36714987786348274,-0.32286185490771757,-0.33639932110828497,-1.253146001778351,11.022197240083912,0.3299999237060547,0.13404750303620006,0.2674997329711921,-0.9377323121746457,1.47273177811703,-0.335116289601725,0.8701157555441092,-0.9891066078137136,83.8709280469084,37.70115970902977,0.6026160225729188,2,-0.44499969482421875,-0.23999977111816406,-0.24499988555908203,-0.9800000190734863,1.5900001525878942,0,0.09430806511509382,1.4000076293654276,17.940000534057614,1.3750089407051984,17.989999771118164,3.250005960470162,17.920000076293945,0.09430806511509382
2278,2010-02-23,17.920000076293945,18.0,17.170000076293945,17.200000762939453,677800.0,0.0,-1.1282030590910759,23.99942780850658,45.495480789057666,52.04051210390362,-0.29817512608228824,-0.2390315094325146,-0.33592043928231874,-1.2088654714267548,10.32029771739413,0.8299999237060547,0.13235954255956983,0.2064997673034661,-0.9164339920824247,1.3294335266893569,-0.35496711238947753,0.7679666469964097,-0.9427244771833188,88.23525451873128,42.49158750688099,0.5614668796929445,2,-0.44499969482421875,-0.23999977111816406,-0.24499988555908203,-0.9800000190734863,1.4200000762939453,1,0.10993299692897729,2.4736736435275812,17.920000076293945,1.4000076293654276,17.940000534057614,1.3750089407051984,17.989999771118164,0.10993299692897729
2279,2010-02-24,18.0,18.25,17.8700008392334,17.8799991607666,557100.0,0.004464281437804418,-4.428657066172564,0.16666799121559153,47.59824090886383,51.31900408269844,-0.28246550006537774,-0.20842916484422602,-0.413534841784557,-1.2415943932765607,9.732566364677286,0.37999916076660156,0.09436569347888835,0.209499645233155,-0.7509709296677869,1.169970220134097,-0.27073564221731417,0.6897349326836242,-0.9772699128715843,76.85185021660772,26.667099804847084,0.4802352874504705,2,-0.28999996185302734,-0.31999969482421875,-0.5150003433227539,-1.059999942779541,1.5799999237060511,2,0.09222221374511719,-1.1282030590910759,17.920000076293945,2.4736736435275812,17.920000076293945,1.4000076293654276,17.940000534057614,0.09222221374511719
2280,2010-02-25,18.1200008392334,18.15999984741211,17.399999618530273,17.549999237060547,750500.0,0.006666713290744308,1.3384636151026887,4.7499801319240245,67.59778619804875,52.22695537776153,-0.2990998039808197,-0.22746734314404904,-0.5213246884339107,-1.319214045422335,8.947613958945714,0.7600002288818359,0.1415499377759204,0.2580004692077651,-0.5598424400657471,1.0758433784812773,-0.1509209854289928,0.666921923844523,-1.0527253538475527,87.96303981943765,31.234339416165085,0.4089214546367563,2,-0.4100008010864258,-0.4400005340576172,-0.7675013542175293,-1.1800007820129395,2.319999694824215,3,0.06788076629517237,-4.428657066172564,18.0,-1.1282030590910759,17.920000076293945,2.4736736435275812,17.920000076293945,0.06788076629517237
2281,2010-02-26,18.100000381469727,18.200000762939453,17.84000015258789,17.84000015258789,800400.0,-0.001103777971155906,-1.7692330264460991,0.4561394702939651,62.96295860231449,52.704631090515754,-0.1980250320685215,-0.2128676313896669,-0.5068247744359056,-1.26402298901111,7.892010301359351,0.3600006103515625,0.22696599051185018,0.23450002670288228,-0.5869612215591218,1.0559612749648863,-0.17623059742811975,0.6452306508338843,-0.9890704057915976,86.1111454512381,24.648762582846295,0.41073062413100214,2,-0.3900003433227539,-0.4200000762939453,-0.7900009155273438,-1.1600003242492676,0.3400001525878871,4,0.07513804830607951,1.3384636151026887,18.1200008392334,-4.428657066172564,18.0,-1.1282030590910759,17.920000076293945,0.07513804830607951
2282,2010-03-01,18.780000686645508,18.780000686645508,18.07999992370605,18.15999984741211,797400.0,0.037569076842227433,1.2580639207036375,2.3846165132230497,89.47365250946646,55.42504216467159,-0.7622218336851034,-0.9386291233513333,-1.1793793072602163,-1.9155386061759572,6.664220559167358,0.7000007629394567,0.2772806993142929,0.913000297546386,0.08465769122045685,1.7413429038723152,0.4988289943834232,1.3271716007093488,-1.6262893104809422,100.0,29.778715867119118,0.4141713031629644,3,-0.8050003051757812,-1.1000003814697266,-1.470001220703125,-1.8400006294250488,-0.6100006103515625,0,0.039403607245040106,-1.7692330264460991,18.100000381469727,1.3384636151026887,18.1200008392334,-4.428657066172564,18.0,0.039403607245040106
2283,2010-03-02,18.959999084472656,19.01000022888184,18.57999992370605,18.770000457763672,815200.0,0.00958457887358577,1.9655099839519903,0.306448983107682,93.99995803833008,58.88136242167135,-0.8760068851135614,-1.147533925077262,-1.35581198066728,-2.0735403511306636,5.485640927882625,0.43000030517578836,0.2934814828823846,1.0739987373352058,0.16344340157462156,1.98455407309579,0.6187210694549137,1.529276405215498,-1.7643619358313813,96.89434003392925,18.0153073574713,0.4552776678802923,3,-0.8699989318847656,-1.279998779296875,-1.6524991989135742,-2.0199990272521973,-1.4699993133544922,1,0.029008500578441954,1.2580639207036375,18.780000686645508,-1.7692330264460991,18.100000381469727,1.3384636151026887,18.1200008392334,0.029008500578441954
2284,2010-03-03,18.75,19.07999992370605,18.600000381469727,19.07999992370605,520200.0,-0.01107590161460692,1.9090888073288854,-1.7368542574336754,84.6511636159433,62.79498522904178,-0.5988682500931475,-0.9359010295656134,-1.1181787765073423,-1.8431811344199573,5.058628511183636,0.4799995422363246,0.3104166386704179,0.832499694824218,-0.1526715769813194,1.8176709666297555,0.3399140589214511,1.325085330726985,-1.5132755943315495,80.35715096661703,-4.186222335176453,0.4925856359027685,3,-0.625,-1.0699996948242188,-1.552499771118164,-1.809999942779541,-1.1800003051757777,2,0.031466674804687456,1.9655099839519903,18.959999084472656,1.2580639207036375,18.780000686645508,-1.7692330264460991,18.100000381469727,0.031466674804687456
2285,2010-03-04,18.82999992370605,18.8700008392334,18.600000381469727,18.739999771118164,243600.0,0.004266662597655957,2.1764389094580947,-0.2727277981677811,83.82352528687376,68.14325970689065,-0.6114880164425358,-1.0110307847473088,-1.1616305116427128,-1.8964008468649602,4.804433250525488,0.2700004577636719,0.2604219446803704,0.8764996528625453,-0.18773724211709109,1.9407365478421816,0.3443812053727271,1.4086181003523635,-1.55301000615097,79.83870595600479,-7.9821471773451265,0.532118447489819,3,-0.7049999237060511,-1.1499996185302699,-1.6324996948242152,-1.8899998664855922,-1.129999160766598,3,0.0398300585787994,1.9090888073288854,18.75,1.9655099839519903,18.959999084472656,1.2580639207036375,18.780000686645508,0.0398300585787994
2286,2010-03-05,19.170000076293945,19.34000015258789,18.799999237060547,18.84000015258789,628000.0,0.018056301325835467,-1.6341395335854745,3.6666596024245925,85.65217247081341,73.47277093552353,-0.8478218408221458,-1.2845771600551323,-1.4684375799810105,-2.2124813086155157,5.43876441400922,0.5400009155273438,0.23911270081465474,1.1324997901916518,-0.037634688194781774,2.3026342685780854,0.5474325509984332,1.7175670293848704,-1.8535499570899674,86.50793290372589,-3.6402575673912025,0.5850672391932175,3,-0.9149999618530273,-1.0349998474121094,-2.042499542236328,-2.2300000190734863,-1.0799999237060547,4,0.06624937155499433,2.1764389094580947,18.82999992370605,1.9090888073288854,18.75,1.9655099839519903,18.959999084472656,0.06624937155499433
2287,2010-03-08,19.270000457763672,19.43000030517578,19.07999992370605,19.170000076293945,336400.0,0.005216503968270114,-1.499996594028613,0.30303152905817415,83.33333333333333,77.67697677377636,-0.8227020589527285,-1.3274080240109072,-1.5411355882245736,-2.2840652275854367,6.227114821053626,0.3500003814697301,0.2986154480790937,1.1530001640319831,-0.12586571722767204,2.4318660452916383,0.5135672234021555,1.7924331046618107,-1.8726083372243387,81.17649698751256,-7.40637315851869,0.6394329406298283,3,-0.8550004959106445,-1.0900001525878906,-1.5900001525878906,-1.955000400543213,-0.9300003051757812,0,-0.04307212786659065,-1.6341395335854745,19.170000076293945,2.1764389094580947,18.82999992370605,1.9090888073288854,18.75,-0.04307212786659065
2288,2010-03-09,19.440000534057614,19.600000381469727,19.07999992370605,19.200000762939453,514500.0,0.00882200686328738,-1.1666620307638338,2.3999885559518233,85.84908546185748,81.9270706129979,-0.8430738057179603,-1.3990175812058148,-1.6922558578542386,-2.4254895052272794,7.164741829081045,0.5200004577636754,0.42224693240612865,1.2150002479553201,-0.1293913422630304,2.5593918381736707,0.5428044528461449,1.8871960430644954,-1.9206519224400935,84.00001525878871,-3.915685531929597,0.672195795109176,3,-0.9400005340576136,-1.1750001907348597,-1.7600002288818324,-2.1250004768371547,-0.7700004577636683,1,-0.06532923985977834,-1.499996594028613,19.270000457763672,-1.6341395335854745,19.170000076293945,2.1764389094580947,18.82999992370605,-0.06532923985977834
2289,2010-03-10,19.46999931335449,19.709999084472656,19.350000381469727,19.43000030517578,275500.0,0.0015431470407791803,-2.600007629438187,0.16666269301987974,85.5769460018083,83.92475503563784,-0.7181452315795305,-1.317798328231575,-1.7045712393848156,-2.4237335207810844,8.004009500117732,0.3599987030029297,0.5498126747230323,1.1314990997314425,-0.23168991961502527,2.49468811907791,0.4499045900582104,1.8130936094046746,-1.7841985601487913,78.37837373423181,-7.82580271071555,0.6815945096732337,3,-0.6949996948242152,-1.1499996185302699,-1.7899990081787074,-2.0849990844726527,-0.7699985504150355,2,-0.10169489532946419,-1.1666620307638338,19.440000534057614,-1.499996594028613,19.270000457763672,-1.6341395335854745,19.170000076293945,-0.10169489532946419
2290,2010-03-11,19.43000030517578,19.51000022888184,19.25,19.38999938964844,171100.0,-0.0020543918638595837,1.5999923706345156,1.0000476848981927,85.99037110409832,86.48335642472493,-0.5283417713545049,-1.1667107009261173,-1.6502128364622948,-2.3502932395440297,8.595048132927236,0.2600002288818395,0.6592972281975449,0.9830000877380378,-0.36409156724818814,2.330091742724264,0.3094542602449266,1.656545915231149,-1.5417797188433866,69.23089821463753,-15.811814914612455,0.6735458274931128,3,-0.5350008010864258,-1.1100006103515625,-1.75,-2.0450000762939453,-0.8000011444091797,3,-0.0957282851846426,-2.600007629438187,19.46999931335449,-1.1666620307638338,19.440000534057614,-1.499996594028613,19.270000457763672,-0.0957282851846426
2291,2010-03-12,19.18000030517578,19.530000686645508,19.09000015258789,19.5,377700.0,-0.01286670077577945,1.3157857752346533,-7.9998092695029035,77.39134112472341,85.1408773819757,-0.12184642535736856,-0.8226350334320678,-1.3887847905371444,-2.064932450323518,9.322420736401067,0.4400005340576172,0.7620193077213315,0.6465001106262207,-0.6523456886150214,1.9453459098674628,-0.0029227889944003493,1.2959230102468418,-1.1096018690293619,15.873097568581858,-66.45439008755604,0.6494228996206204,3,-0.03500080108642578,-0.8600006103515625,-1.5,-1.7950000762939453,-0.3600006103515625,4,-0.07716368710572674,1.5999923706345156,19.43000030517578,-2.600007629438187,19.46999931335449,-1.1666620307638338,19.440000534057614,-0.07716368710572674
2292,2010-03-15,18.540000915527344,19.059999465942386,18.1200008392334,19.049999237060547,699300.0,-0.0333680594090362,2.5471727989865496,1.5937462747061488,60.54424372569185,81.42357579168255,0.5370001193017373,-0.10866036643530208,-0.7429466492883989,-1.3924558367694146,9.75676514160226,1.0599994659423828,0.8028128913194479,-0.043999290466310015,-1.2540691381566162,1.1660705572239962,-0.6490342143114631,0.5610356333788431,1.1699981689453125,26.41512829032997,-52.88625459290908,0.605034923845154,3,0.3749990463256836,-0.220001220703125,-0.8600006103515625,-1.1550006866455078,0.2599983215332031,0,-0.02427188461261487,1.3157857752346533,19.18000030517578,1.5999923706345156,19.43000030517578,-2.600007629438187,19.46999931335449,-0.02427188461261487
2293,2010-03-16,18.899999618530273,19.1299991607666,18.3700008392334,18.6200008392334,497900.0,0.019417404812608563,1.0540554473003207,-0.5490190211903391,63.9751688924035,79.12624304462258,0.18729111674095478,-0.415121865375621,-1.0908687438506313,-1.7114867074375866,9.609548187561618,0.7599983215332031,0.8742026299713537,0.2684994697570815,-0.9109788597128095,1.4479777992269725,-0.32123969497786575,0.8582386344920288,0.7781995010375979,49.05658113978002,-29.29247003040122,0.589739164734946,3,0.015000343322753906,-0.5799999237060547,-1.2199993133544922,-1.5149993896484375,-1.279998779296875,1,-0.029629601970644348,2.5471727989865496,18.540000915527344,1.3157857752346533,19.18000030517578,1.5999923706345156,19.43000030517578,-0.029629601970644348
2294,2010-03-17,19.31999969482422,19.57999992370605,18.809999465942386,18.989999771118164,625500.0,0.02222222670746299,-1.2318836573519965,1.1785762942779292,67.04546378172533,77.26201398849497,-0.16019812330456773,-0.7640320486311971,-1.515584576803029,-2.083189945311144,9.447511293279387,0.7700004577636648,0.8429816124082841,0.6184995651245124,-0.5493011290463627,1.7863002592953876,0.03459921803907662,1.2023999122099482,0.32703545913696175,82.19175397800036,4.849833585632425,0.5839003470854376,3,-0.4049997329711914,-1.0,-1.6399993896484375,-1.8849997520446777,-2.4400005340576207,2,-0.03364387312616812,1.0540554473003207,18.899999618530273,2.5471727989865496,18.540000915527344,1.3157857752346533,19.18000030517578,-0.03364387312616812
2295,2010-03-18,19.200000762939453,19.440000534057614,19.06999969482422,19.34000015258789,281000.0,-0.0062111249368659305,1.1764745481268968,-0.42424067277403693,65.1934039334661,74.98881748434528,0.01989729822923536,-0.5783892756661118,-1.3859964543762544,-1.922127197863503,9.310707561736857,0.3700008392333949,0.7792720040331815,0.4380005836486802,-0.6995792751810619,1.5755804424784223,-0.1307893457661926,1.006790513063553,0.4164937047271735,73.97264390039993,-2.1666690525594134,0.5687899294148717,3,-0.2850008010864258,-0.8800010681152344,-1.2750005722045898,-1.765000820159912,-2.0600013732910156,3,-0.02604166563186383,-1.2318836573519965,19.31999969482422,1.0540554473003207,18.899999618530273,2.5471727989865496,18.540000915527344,-0.02604166563186383
2296,2010-03-19,19.15999984741211,19.34000015258789,19.040000915527344,19.34000015258789,556600.0,-0.0020833809342630794,2.333319204848896,1.2857220708446866,56.37583806704537,71.99354023253552,0.06518545017041433,-0.4662053348177224,-1.3195873337854636,-1.8779219775703382,9.118588897075238,0.2999992370605469,0.7470845321431696,0.336999702453614,-0.7444435919308852,1.4184429968381131,-0.20372194473863559,0.8777213496458636,0.42656474768585184,71.2328534476003,-1.810241693256799,0.5407216471922498,3,-0.24499988555908203,-0.7200002670288086,-1.3149995803833008,-1.7100000381469727,-2.1599998474121094,4,-0.027661831464841802,1.1764745481268968,19.200000762939453,-1.2318836573519965,19.31999969482422,1.0540554473003207,18.899999618530273,-0.027661831464841802
2297,2010-03-22,19.61000061035156,19.90999984741211,19.030000686645508,19.030000686645508,558100.0,0.02348647006906046,-2.0344802638718527,-3.222216335353687,60.00003521263145,69.12142353817707,-0.37047362643279413,-0.8254236771776888,-1.7357944920394495,-2.310361029465806,9.628883980699355,0.8799991607666016,0.728660559828576,0.7025004386901834,-0.3454422690013814,1.7504431463817482,0.17852908484440277,1.226471792535964,-1.4899997711181605,80.51951751479722,10.05997107799196,0.5239713538457818,3,-0.595000267028805,-1.0700006484985316,-1.850000381469723,-1.990000724792477,-3.0500011444091726,0,-0.04028561402034436,2.333319204848896,19.15999984741211,1.1764745481268968,19.200000762939453,-1.2318836573519965,19.31999969482422,-0.04028561402034436
2298,2010-03-23,19.88999938964844,19.899999618530273,19.540000915527344,19.649999618530273,400500.0,0.01427836667935023,1.7692183545464548,0.41379276325526126,67.16868681181691,67.0760614059558,-0.6480797571144095,-1.0016214339455907,-1.9854640125450835,-2.567478836307451,10.190149127767764,0.3599987030029297,0.6768001626122242,0.8839992523193381,-0.1432584177735592,1.9112569224122353,0.3703704172728912,1.397628087365785,-1.7341985702514684,98.18177719748192,27.777316392503053,0.5136288350464485,3,-0.8749990463256871,-1.3499994277954137,-2.187499046325687,-2.269999504089359,-1.9599990844726598,1,-0.05480141709582831,-2.0344802638718527,19.61000061035156,2.333319204848896,19.15999984741211,1.1764745481268968,19.200000762939453,-0.05480141709582831
2299,2010-03-24,19.65999984741211,19.979999542236328,19.479999542236328,19.799999237060547,315200.0,-0.011563577138973269,1.0,-0.5833313465099375,61.95966859362267,64.40598334923628,-0.43392630885244543,-0.6755164669522813,-1.723313986580166,-2.3035684288985294,11.206938675069907,0.5,0.6312633681400399,0.5709997177124038,-0.37938816913273143,1.521387604557539,0.09580577428983617,1.0461936611349714,-1.4691150474548351,66.31578102005128,-2.77570890237385,0.4751939434225679,3,-0.6099996566772461,-1.0850000381469727,-1.9674997329711914,-1.9799995422363281,-2.6599998474121094,2,-0.10376393814912677,1.7692183545464548,19.88999938964844,-2.0344802638718527,19.61000061035156,2.333319204848896,19.15999984741211,-0.10376393814912677
2300,2010-03-25,19.350000381469727,20.0,19.350000381469727,19.71999931335449,270500.0,-0.01576802992616444,-2.5135215943418596,2.642861035422318,52.61628745117956,61.65319960773141,-0.15250584302052062,-0.28316162397416633,-1.3741095846472362,-1.9593600788765357,11.50270897723822,0.6499996185302734,0.5506343811783339,0.19950027465820241,-0.6395333745320322,1.038533923848437,-0.22001654993691488,0.6190170992533197,-1.0875509918212884,32.989682613030155,-32.49842224072499,0.419516824595117,3,-0.28999996185302734,-0.7650003433227539,-1.7775001525878906,-1.6700000762939453,-1.9500007629394531,3,-0.127648639380312,1.0,19.65999984741211,1.7692183545464548,19.88999938964844,-2.0344802638718527,19.61000061035156,-0.127648639380312
2301,2010-03-26,19.459999084472656,19.8799991607666,19.299999237060547,19.450000762939453,877300.0,0.005684687381622311,-2.7419184150618348,-0.027022568638974207,52.75360876608119,60.787573501108,-0.24430068759896528,-0.30150695373818337,-1.4541001209510398,-2.030650203605269,11.845977850872616,0.5799999237060547,0.46866682815275595,0.24149904251098775,-0.4457767508815138,0.9287748359034893,-0.10213885418526303,0.5851369392072385,-1.0932966582031227,44.32976311499747,-18.38181303302705,0.3436378966962501,3,-0.27499866485595703,-0.8749990463256836,-1.8874988555908203,-1.779998779296875,-1.9299983978271484,4,-0.11921890051245543,-2.5135215943418596,19.350000381469727,1.0,19.65999984741211,1.7692183545464548,19.88999938964844,-0.11921890051245543
2302,2010-03-29,19.520000457763672,19.649999618530273,19.309999465942386,19.559999465942386,436000.0,0.003083318402563151,2.090920125191787,-4.000572300648963,51.19760564530457,59.36784425143035,-0.16837666865513867,-0.3196136305221273,-1.468270313861332,-2.0564702590644153,12.537694219670295,0.3400001525878871,0.3864296775959595,0.26450042724609446,-0.40276325612194697,0.9317641106141359,-0.06913141443792625,0.5981322689301152,-1.0553001770703112,31.428711560154987,-27.408995969820246,0.3336318416840214,3,-0.11500072479248047,-0.9350004196166992,-1.942500114440918,-1.8400001525878906,-2.030000686645508,0,-0.1290983810792583,-2.7419184150618348,19.459999084472656,-2.5135215943418596,19.350000381469727,1.0,19.65999984741211,-0.1290983810792583
2303,2010-03-30,19.51000022888184,19.940000534057614,19.40999984741211,19.549999237060547,339900.0,-0.0005123067954567739,-3.4166766007835734,0.9999999999998224,50.60242417418033,57.540839850592015,-0.07012233147859703,-0.28068696838331064,-1.4051626211489214,-2.0167900105938195,13.105446272683416,0.5300006866455043,0.334460985063572,0.22700014114380096,-0.4342933901202386,0.8882936724078405,-0.10364662448821704,0.557646906775819,-0.9531819650300797,30.00010899123216,-25.27669020757356,0.33064676563201906,3,0.005000114440914416,-0.9250001907348668,-1.9324998855590856,-1.8299999237060582,-2.2500000000000036,1,-0.15120454783862014,2.090920125191787,19.520000457763672,-2.7419184150618348,19.459999084472656,-2.5135215943418596,19.350000381469727,-0.15120454783862014
2304,2010-03-31,19.34000015258789,19.850000381469727,19.299999237060547,19.5,245700.0,-0.008713484074812428,-3.583310816180561,4.000095369796741,48.695648808707695,55.70775594784108,0.11511917614635081,-0.06768970677495645,-1.1961530786361045,-1.8248226934058138,13.515075830002878,0.5500011444091797,0.3688725589953705,0.027500057220457563,-0.5844809011515011,0.6394810155924162,-0.27849042196552176,0.3334905364064369,-0.6965909845672371,5.714410275693321,-45.822832529744694,0.30599047918597855,3,0.17500019073486328,-0.6400003433227539,-1.7624998092651367,-1.6599998474121094,-2.8199996948242188,2,-0.07290588605416515,-3.4166766007835734,19.51000022888184,2.090920125191787,19.520000457763672,-2.7419184150618348,19.459999084472656,-0.07290588605416515
2305,2010-04-01,19.57999992370605,19.790000915527344,19.34000015258789,19.440000534057614,272800.0,0.012409502028160269,-1.6470621234391156,-0.8749970197649191,55.81395348837203,55.64532432798848,-0.07298417327134743,-0.26205617524504277,-1.40451117263083,-2.0458670781937585,13.946842277602217,0.4500007629394531,0.37017353582371015,0.2299998283386202,-0.34849150102455084,0.8084911577017913,-0.059245836342967095,0.5192454930202075,-0.8551953057666353,43.750018626413436,-11.79046040088295,0.2892456646815856,4,-0.06499958038329723,-0.8800001144409144,-1.8849997520446742,-1.8999996185302699,-2.319999694824215,3,-0.1317671059121085,-3.583310816180561,19.34000015258789,-3.4166766007835734,19.51000022888184,2.090920125191787,19.520000457763672,-0.1317671059121085
2306,2010-04-05,20.440000534057614,20.559999465942386,19.459999084472656,19.57999992370605,405900.0,0.043922401108405396,1.0000034679113963,6.142888283378746,75.95629355050013,57.418241921085006,-0.8183842253622977,-1.077265083954753,-2.1954669687386392,-2.872777407037294,14.143256590668143,1.1000003814697301,0.3453306332563173,1.0265004158019977,0.27751458534828544,1.77548624625571,0.6520075005751416,1.4009933310288538,-1.638684193194564,90.476276977246,29.960664075217352,0.3744929152268564,4,-0.5100011825561488,-1.240000724792477,-2.7450003623962367,-2.7600002288818324,-3.2700004577636683,0,-0.1487280252494132,-1.6470621234391156,19.57999992370605,-3.583310816180561,19.34000015258789,-3.4166766007835734,19.51000022888184,-0.1487280252494132
2307,2010-04-06,18.440000534057614,20.030000686645508,18.18000030517578,19.899999618530273,4069500.0,-0.09784735556476887,1.1511617075637408,-1.6976721491811755,45.660385370849774,55.028430649866436,1.1155051694994675,0.9036982421931832,-0.13792264981972124,-0.852258459567171,13.391500962674732,2.2600002288818324,0.28733603041582967,-0.9319995880126974,-1.7973949307989763,-0.06660424522641861,-1.3646972594058369,-0.49930191661955803,2.1199989318847727,10.924383216928762,-48.93228063721107,0.4326976713931398,4,0.9299993515014684,0.8799991607666051,-0.7450003623962367,-0.7600002288818324,-0.9800014495849609,1,-0.049349231076831535,1.0000034679113963,20.440000534057614,-1.6470621234391156,19.57999992370605,-3.583310816180561,19.34000015258789,-0.049349231076831535
2308,2010-04-07,18.170000076293945,18.88999938964844,17.959999084472656,18.3700008392334,1414600.0,-0.014642106829931612,-1.9999876945794737,0.1369869098319961,38.834954332885324,52.459017954228955,1.2470012830406318,1.1316977915368511,0.18219068810712002,-0.556713928018219,12.484214741185742,0.9300003051757848,0.2682827025663741,-1.1385000228881843,-2.155911932188271,-0.12108811358809746,-1.6472059775382277,-0.6297940682381409,2.389999389648441,8.076960038851208,-46.93220667021761,0.5087059546500436,4,1.0899991989135742,1.0899991989135742,-0.3424997329711914,-0.48999977111816406,-0.860000610351559,2,-0.03742434245022186,1.1511617075637408,18.440000534057614,1.0000034679113963,20.440000534057614,-1.6470621234391156,19.57999992370605,-0.03742434245022186
2309,2010-04-08,17.489999771118164,18.149999618530273,17.479999542236328,18.100000381469727,1831800.0,-0.03742434245022186,-1.126980763059261,3.049991416963894,35.02626361824976,50.5045708616812,1.7732974509242005,1.7452349187356049,0.9131725846938679,0.1472113572123348,11.611078927204108,0.6900005340576172,0.17695778420770125,-1.7195003509521491,-3.0174091755221717,-0.4215915263821266,-2.3684547632371604,-1.0705459386671379,2.9659996795654315,0.3246827639464031,-50.1258619781269,0.6489544122850117,4,1.5299997329711914,1.5299997329711914,0.3950004577636719,0.1900005340576172,-0.4699993133544922,3,-0.01315034564014883,-1.9999876945794737,18.170000076293945,1.1511617075637408,18.440000534057614,1.0000034679113963,20.440000534057614,-0.01315034564014883
2310,2010-04-09,17.569999694824222,18.1299991607666,17.329999923706055,17.540000915527347,1000700.0,0.004574038007602699,-2.5555461365658743,-0.049178277509568,36.173911716627074,48.662382300630746,1.5804529251278545,1.6008184762727034,0.8787202198923758,0.09950872441509162,10.972984424800867,0.7999992370605469,0.02442546576794058,-1.5465003967285114,-3.0310209439564844,-0.061979849500538364,-2.288760670342498,-0.8042401231145249,2.7074397613525356,7.430334524196269,-38.7228613649145,0.7422602736139872,4,1.3749999999999964,1.3749999999999964,0.3325004577636683,0.11000061035155895,-0.26000022888183594,4,-0.0597609137904459,-1.126980763059261,17.489999771118164,-1.9999876945794737,18.170000076293945,1.1511617075637408,18.440000534057614,-0.0597609137904459
2311,2010-04-12,17.700000762939453,17.889999389648438,17.520000457763672,17.6200008392334,990200.0,0.007399036446968488,-1.6428430324044114,2.666772634791455,32.41252541375064,46.57515116379142,1.3125724838335522,1.4274400971059364,0.7535176072557555,-0.000144966003155389,10.642090709570828,0.3699989318847656,-0.10168723644784095,-1.3424993515014663,-2.9556671471595983,0.2706684441566658,-2.1490832493305305,-0.535915453672402,2.3416435306396473,13.703730914156619,-26.94147706117963,0.8065838978290657,4,1.2449989318847656,1.2449989318847656,0.2024993896484375,-0.020000457763671875,-0.40000152587890625,0,-0.02485878616338244,-2.5555461365658743,17.569999694824222,-1.126980763059261,17.489999771118164,-1.9999876945794737,18.170000076293945,-0.02485878616338244
2312,2010-04-13,18.09000015258789,18.18000030517578,17.690000534057614,17.709999084472656,618200.0,0.02203386287219966,-1.3333424159854452,4.750017881410486,33.754522205803525,44.70316205619399,0.7804704438847736,1.0561484944489266,0.34973615276948067,-0.37334789704907934,11.067237848903977,0.4899997711181676,-0.16440894004424678,-0.9299999237060561,-2.5846965757333678,0.7246967283212555,-1.757348249719712,-0.10265159769240029,1.7347125914013652,48.71798006819985,14.716637034841355,0.827348326013656,4,0.8549995422363281,0.8549995422363281,0.10500001907348633,-0.36499977111816406,-1.1800003051757812,1,-0.05085683076472136,-1.6428430324044114,17.700000762939453,-2.5555461365658743,17.569999694824222,-1.126980763059261,17.489999771118164,-0.05085683076472136
2313,2010-04-14,18.34000015258789,18.3799991607666,17.93000030517578,18.21999931335449,793400.0,0.013819789822623996,3.500014305196601,0.3157907945590617,38.12950207921531,43.52914575291706,0.3878378458608296,0.8032254242774037,0.09405540249904476,-0.6042884791101955,11.514239858115644,0.4499988555908203,-0.237377758268849,-0.6519999504089355,-2.333973704186157,1.0299738033682857,-1.4929868272975462,0.18898692647967508,1.2851355657787096,96.1905678816789,63.53895834804928,0.8409868768886114,4,0.6049995422363281,0.6049995422363281,-0.04250001907348633,-0.5699996948242188,-2.3299999237060547,2,-0.047982609639785845,-1.3333424159854452,18.09000015258789,-1.6428430324044114,17.700000762939453,-2.5555461365658743,17.569999694824222,-0.047982609639785845
2314,2010-04-15,18.670000076293945,18.770000457763672,18.290000915527344,18.489999771118164,583200.0,0.0179934526150749,1.526306279174823,1.4999920527695654,43.906809300748435,42.206129732069996,-0.0527427202704267,0.4448394985323212,-0.22307835410584076,-0.90848606869665,11.78932573749378,0.4799995422363281,-0.3080114454904006,-0.2895000457763679,-1.9699069466649668,1.390906855112231,-1.1297034962206673,0.5507034046679316,0.7715247784998098,93.05553164012053,57.94969582755417,0.8402034504442987,4,0.27499961853027344,0.27499961853027344,-0.28749990463256836,-0.8149995803833008,-2.810000419616701,3,-0.0728441673697906,3.500014305196601,18.34000015258789,-1.3333424159854452,18.09000015258789,-1.6428430324044114,17.700000762939453,-0.0728441673697906
2315,2010-04-16,18.700000762939453,18.899999618530273,18.040000915527344,18.649999618530273,850200.0,0.0016068926900327796,2.8222261782146325,0.2777836646462934,43.09092914170065,38.55442257553672,-0.24663489737627486,0.3957497338459248,-0.2392766039665304,-0.9025080782898414,12.025502197762583,0.8599987030029297,-0.38288072761645253,-0.23449935913085795,-1.9147182849517854,1.4457195666900695,-1.0746088220413235,0.6056101037796076,0.5726020973672874,85.50732049143282,49.4380182570791,0.8401094629104641,4,-0.020000457763671875,0.24499893188476562,-0.15250110626220703,-0.7900009155273438,-2.8600006103515625,4,-0.0898395848467175,1.526306279174823,18.670000076293945,3.500014305196601,18.34000015258789,-1.3333424159854452,18.09000015258789,-0.0898395848467175
2316,2010-04-19,18.6299991607666,18.65999984741211,18.06999969482422,18.59000015258789,544600.0,-0.0037434010329873146,10.799958038490148,0.7999618539004387,41.92376911198273,38.13924299121816,-0.5144862638148062,0.4469231280689776,-0.1360138752588469,-0.7916197695268501,12.327938569511618,0.6300010681152344,-0.4465931002272612,-0.27800092697143697,-1.9599621854698768,1.4039603315270028,-1.1189815562206569,0.5629797022777829,0.4871954646120855,77.68589569790103,39.33469991502858,0.8409806292492207,4,-0.5149993896484375,0.3150005340576172,-0.022499561309814453,-0.7199993133544922,-3.3799991607666016,0,-0.07085344896869539,2.8222261782146325,18.700000762939453,1.526306279174823,18.670000076293945,3.500014305196601,18.34000015258789,-0.07085344896869539
2317,2010-04-20,18.81999969482422,18.81999969482422,18.46999931335449,18.65999984741211,360600.0,0.010198633527463752,3.3750089407052872,4.0000953697963855,43.93673104829339,38.706107070707944,-0.7207051573738426,0.20522511124049103,-0.29598490982485615,-0.9435248007013364,11.792996832075959,0.3500003814697301,-0.563402215250111,-0.04850034713745188,-1.6978354105878246,1.6008347163129208,-0.8731678788626382,0.7761671845877345,0.1542193544206576,91.75257934674246,50.18270816848229,0.8246675317251866,4,-0.7049999237060547,0.125,-0.08750009536743164,-0.9099998474121094,-4.069999694824219,1,-0.08076516909730314,10.799958038490148,18.6299991607666,2.8222261782146325,18.700000762939453,1.526306279174823,18.670000076293945,-0.08076516909730314
2318,2010-04-21,18.799999237060547,18.88999938964844,18.51000022888184,18.780000686645508,702800.0,-0.001062723596598758,2.8000133515166925,0.12499105929475716,45.126349689006034,39.82833885634753,-0.672680945741142,0.14691071320449112,-0.23267306026687606,-0.8864357593509347,11.270049970766207,0.37999916076660156,-0.856237596652079,-0.014000797271727095,-1.5916926920856973,1.5636910975422431,-0.802846744678714,0.7748451501352598,-1.4699993133544922,88.37203112975092,40.52069211931037,0.7888459474069852,4,-0.6849994659423828,0.14500045776367188,-0.18249940872192383,-0.8899993896484375,-3.609999656677246,2,-0.10053188650788192,3.3750089407052872,18.81999969482422,10.799958038490148,18.6299991607666,2.8222261782146325,18.700000762939453,-0.10053188650788192
2319,2010-04-22,17.6200008392334,19.420000076293945,17.180000305175778,19.420000076293945,5676800.0,-0.0627658747720059,1.4888896895047077,-90.00648545541249,34.87655810875886,39.68418845547329,0.5897118889818671,1.2292664802591062,0.9803970631793746,0.3145858394736294,11.084942033654109,2.2399997711181676,-0.8966883861924941,-1.0919992446899407,-2.7028257238003413,0.5188272344204599,-1.897412484245141,-0.2865860051347404,1.2699985504150426,19.642882991813,-27.540552586830227,0.8054132395551996,4,0.6799993515014648,1.2499990463256836,0.9974989891052246,0.28999900817871094,-2.700000762939453,3,-0.09137346956117454,2.8000133515166925,18.799999237060547,3.3750089407052872,18.81999969482422,10.799958038490148,18.6299991607666,-0.09137346956117454
2320,2010-04-23,16.879999160766598,17.790000915527344,16.420000076293945,17.739999771118164,4019800.0,-0.04199782311128408,1.8541597955964222,0.477778319370831,22.012587292628453,38.5286397753486,1.3650986746415903,1.8706427901051335,1.7436191923991124,1.0780676055064369,11.43285087942974,1.3700008392333984,-0.8961162999819265,-1.7085008621215856,-3.48372549987603,0.06672377563285892,-2.596113180998806,-0.8208885432443651,2.5400009155273473,15.33330281575509,-25.28440173122891,0.8876123188772217,4,1.0400009155273473,1.610000610351566,1.737500667572025,1.0300006866455114,-2.49999904632568,4,-0.06042651391002973,1.4888896895047077,17.6200008392334,2.8000133515166925,18.799999237060547,3.3750089407052872,18.81999969482422,-0.06042651391002973
2321,2010-04-26,17.139999389648438,17.25,16.5,16.920000076293945,2787400.0,0.01540285792703977,2.4090867712528232,-0.2558129735100502,35.930737717946414,38.770441498920036,1.1368616212471565,1.5050889912322027,1.5042141728128584,0.8388269147180694,11.903942038403189,0.75,-0.8025062203061957,-1.3325006484985344,-3.1700493866868804,0.5050480896898115,-2.2512750175927074,-0.41372627940436146,2.280000686645508,23.999977111816406,-19.532114994461068,0.9187743690941728,4,0.7800006866455078,1.3500003814697266,1.4775004386901855,0.7700004577636719,-2.3699989318847656,0,-0.07584593251769134,1.8541597955964222,16.879999160766598,1.4888896895047077,17.6200008392334,2.8000133515166925,18.799999237060547,-0.07584593251769134
2322,2010-04-27,17.0,17.129999160766598,16.729999542236328,17.040000915527347,3349400.0,-0.008167992685751746,2.636403044857986,-0.18182291079651008,36.971056326211595,38.641725304141836,1.2359587701640216,1.5247932492863114,1.6610275639900536,0.9871668213698044,12.400491548981574,0.4099998474121094,-0.7206199591538258,-1.3465000152587905,-3.2267161060130185,0.5337160754954375,-2.2866080606359027,-0.40639196988167825,2.3000000762939443,19.33333079020182,-27.498707265332023,0.9401080453771133,4,0.9200000762939453,1.489999771118164,1.677499771118164,0.9099998474121094,-2.5699996948242205,1,-0.1029411764705882,2.4090867712528232,17.139999389648438,1.8541597955964222,16.879999160766598,1.4888896895047077,17.6200008392334,-0.1029411764705882
2323,2010-04-28,16.559999465942386,17.15999984741211,16.510000228881836,17.120000839233402,1182800.0,-0.025882384356330168,1.0312507450587929,13.999713904252047,39.05882975963843,38.10306091068517,1.5610771303111548,1.8260794683247887,2.099535993894907,1.4248907158631248,12.516160266192506,0.6499996185302734,-0.6357139009071062,-1.6390005111694315,-3.59617279163254,0.3181717692936772,-2.6175866514009876,-0.6604143709378754,2.6248006103515564,4.666646321614701,-46.06343536482452,0.9785861402315549,4,1.360000610351559,1.9300003051757777,2.2175006866455043,1.4500007629394496,-2.769999504089359,2,-0.10929948818324942,2.636403044857986,17.0,2.4090867712528232,17.139999389648438,1.8541597955964222,16.879999160766598,-0.10929948818324942
2324,2010-04-29,17.93000030517578,18.200000762939453,16.579999923706055,16.700000762939453,3052300.0,0.08272952194539407,-1.2040809441757148,-2.196422367695043,53.24910020732928,39.23174658464391,0.08389041063565372,0.36367459578635675,0.7448989757701128,0.06454839939736345,12.27718468148212,1.6400012969970668,-0.5509496081194314,-0.1984996795654297,-2.082842942952478,1.6858435838216188,-1.1406713112589557,0.7436719521280963,1.144207771118161,84.83144080845834,27.44179480372891,0.9421716316935244,4,-0.010000228881835938,0.5599994659423828,0.8474998474121094,0.07999992370605469,-3.7400007247924805,3,-0.1528165464671819,1.0312507450587929,16.559999465942386,2.636403044857986,17.0,2.4090867712528232,17.139999389648438,-0.1528165464671819
2325,2010-04-30,17.0,17.93000030517578,16.889999389648438,17.889999389648438,1533300.0,-0.051868393159330894,1.1443290860468776,-0.7235770088420374,44.47949270574985,39.515715872840254,0.8352180908872917,1.1494080946350138,1.6775165413253887,0.9886784107294417,12.025294559224886,1.0400009155273438,-0.5373936145099378,-0.9994999885559075,-2.817532496528976,0.8185325194171611,-1.9085162425424436,-0.09048373456937142,1.968039756293944,29.41175150624376,-32.119858685732,0.9090162539865352,4,0.9200000762939453,1.489999771118164,1.8125,1.0450000762939453,-3.489999771118164,4,-0.12235293668859148,-1.2040809441757148,17.93000030517578,1.0312507450587929,16.559999465942386,2.636403044857986,17.0,-0.12235293668859148
2326,2010-05-03,17.399999618530273,17.59000015258789,16.930000305175778,17.0,1232700.0,0.023529389325310124,-1.444448369037298,-0.44943808184888645,44.56692851892824,39.585737814021904,0.2708806101760288,0.5375418692635989,1.2864480473882622,0.5850748802410592,10.576932161924649,0.6599998474121129,-0.584524568015361,-0.447500324249269,-1.8721833326091115,0.9771826841105735,-1.1598418284291903,0.26484117993065226,1.466118550563671,52.66266913606164,-10.05645713601622,0.7123415041799216,5,0.5200004577636719,1.0900001525878906,1.4225006103515625,0.6550006866455078,-4.129999160766602,0,-0.1735631936953138,1.1443290860468776,17.0,-1.2040809441757148,17.93000030517578,1.0312507450587929,16.559999465942386,-0.1735631936953138
2327,2010-05-04,17.530000686645508,17.530000686645508,16.930000305175778,17.270000457763672,1469600.0,0.007471325917547178,3.615383486776978,0.6500011920940324,43.499207211057595,39.40494420536096,-0.06856009827037468,0.35402120621914435,1.1677176412569636,0.4539456585158632,11.450157004537434,0.6000003814697301,-0.6342620291798511,-0.2719992637634263,-1.6749676802466773,1.1309691527198247,-0.9734834720050536,0.42948494447820096,1.2382727587364357,60.35503759958557,1.7925830988665865,0.7014842082416263,5,0.3899993896484375,0.9599990844726562,1.3549995422363281,0.5249996185302734,-3.830000877380373,1,-0.15744438795056215,-1.444448369037298,17.399999618530273,1.1443290860468776,17.0,-1.2040809441757148,17.93000030517578,-0.15744438795056215
2328,2010-05-05,17.489999771118164,17.59000015258789,17.25,17.450000762939453,1395000.0,-0.0022818547610107265,1.833337306980108,0.15384220371932655,40.067347959749206,39.98169863324878,-0.2614149959942189,0.3588653647218045,1.2187567812697822,0.4957677752941194,12.0082801762765,0.3400001525878906,-0.6804576782781524,-0.27800016403198313,-1.6763692736743465,1.1203689456103803,-0.977184718853163,0.4211843907891968,1.1843427395002593,56.17280098711127,1.8919659796071926,0.6991845548211815,5,-0.17999935150146484,1.0,1.505000114440918,0.5650005340576172,-2.9499998092651367,2,-0.17495709010788363,3.615383486776978,17.530000686645508,-1.444448369037298,17.399999618530273,1.1443290860468776,17.0,-0.17495709010788363
2329,2010-05-06,17.260000228881836,17.579999923706055,16.569999694824222,16.989999771118164,1772900.0,-0.01315034564014883,1.2197810950278898,6.750178818368223,38.27362104866189,41.78848016169694,-0.0981760839303476,0.6015944941112359,1.4547704862646853,0.7267485972838301,12.246312605228955,1.0100002288818324,-0.7697993031771908,-0.49649972915649343,-1.9082143576326764,0.9152148993196896,-1.202357043394585,0.20935758508159807,1.3241685843636084,50.735310617195175,0.3877100044765882,0.7058573142380912,5,0.09000015258789062,1.2299995422363281,1.7899999618530273,0.7950000762939453,-2.4499998092651367,3,-0.2010428865013757,1.833337306980108,17.489999771118164,3.615383486776978,17.530000686645508,-1.444448369037298,17.399999618530273,-0.2010428865013757
2330,2010-05-07,16.520000457763672,17.110000610351562,16.360000610351562,17.110000610351562,2664900.0,-0.042873682578514316,1.542372223838619,-2.185182045521977,34.508093344084685,41.6304085646012,0.6541818280493814,1.326930035599652,2.188440979568643,1.467588010054854,12.388879835018495,0.8999996185302734,-0.9000166468602551,-1.1839995384216309,-2.699219179218165,0.3312201023749033,-1.9416093588198962,-0.42638971802336556,1.977601606003713,13.008122516956803,-32.48176328108171,0.7576098203982665,5,0.7600002288818359,1.9399995803833008,2.5874996185302734,1.5349998474121094,-1.5200004577636719,4,-0.14104121142959014,1.2197810950278898,17.260000228881836,1.833337306980108,17.489999771118164,3.615383486776978,17.530000686645508,-0.14104121142959014
2331,2010-05-10,17.260000228881836,17.459999084472653,17.030000686645508,17.030000686645508,1066700.0,0.04479417376592121,-2.7391239447365057,-0.38982963178482527,39.402181166441764,41.90053354684899,-0.07488017133548652,0.5821220759927357,1.4512250698115352,0.7239575172959718,12.32133644983104,0.9399986267089808,-0.8451913049248709,-0.42199974060058665,-1.9501854509543222,1.1061859697531489,-1.1860925957774526,0.34209311457627933,1.1093457476805995,73.17072792514506,32.14755792876216,0.7640928551768673,5,0.020000457763671875,1.1999998092651367,1.8474998474121094,0.7950000762939453,-2.4099998474121094,0,-0.21726535053719043,1.542372223838619,16.520000457763672,1.2197810950278898,17.260000228881836,1.833337306980108,17.489999771118164,-0.21726535053719043
2332,2010-05-11,17.170000076293945,17.399999618530273,17.0,17.069999694824222,1145000.0,-0.005214377253442315,-2.3333333333333335,0.43478513260244256,39.030964499452054,41.89743740682829,0.0466792791338122,0.6320707740977269,1.5210988751292618,0.8123214833024335,12.774312144606965,0.39999961853027344,-0.6332383170067537,-0.46599988937378,-1.9978566690957855,1.0658568903482255,-1.2319282792347828,0.29992850048722275,1.0787851782958384,65.85363962572534,29.54664871445881,0.7659283898610022,5,0.1100006103515625,1.0250005722045898,2.3949995040893555,1.1649999618530273,-2.2899999618530273,1,-0.22714033786842402,-2.7391239447365057,17.260000228881836,1.542372223838619,16.520000457763672,1.2197810950278898,17.260000228881836,-0.22714033786842402
2333,2010-05-12,17.459999084472653,17.459999084472653,17.09000015258789,17.170000076293945,730600.0,0.016889866446715862,1.5517254987076405,2.899979019245142,48.776745522180185,41.40050910847838,-0.11424298290146595,0.2875044906127222,1.208125597663681,0.5193222714084591,13.551097972374976,0.3699989318847621,-0.5665335033147763,-0.13200082778930877,-1.6288691110295233,1.3648674554509057,-0.8804349694094142,0.6164333138307967,0.6754590914628373,90.16386010058895,49.611274973254524,0.7484341416201067,5,-0.3149986267089808,0.4300012588501012,1.8850007057189977,0.87500095367432,-2.7099990844726527,2,-0.215349339768942,-2.3333333333333335,17.170000076293945,-2.7391239447365057,17.260000228881836,1.542372223838619,16.520000457763672,-0.215349339768942
2334,2010-05-13,17.309999465942386,17.479999542236328,17.170000076293945,17.370000839233402,940400.0,-0.00859104389436438,1.2142915531335712,-0.20690199483041236,53.61344747931896,42.41539297220828,-0.0686595837444024,0.34824697065505816,1.3397041924862911,0.678512044178202,14.426442526405934,0.3099994659423828,-0.49691124708309786,-0.2140004158019977,-1.6258211467488373,1.1978203151448419,-0.9199107812754193,0.4919099496714239,0.7189312560580667,84.82140728403546,39.38183165965371,0.7059103654734201,5,-0.3349990844726598,0.5800008773803675,1.9499998092651332,1.0250005722045863,-2.1099996566772514,3,-0.16002308431836543,1.5517254987076405,17.459999084472653,-2.3333333333333335,17.170000076293945,-2.7391239447365057,17.260000228881836,-0.16002308431836543
2335,2010-05-14,17.020000457763672,17.170000076293945,16.620000839233402,17.170000076293945,1088900.0,-0.016753264998609074,6.3333418104598795,2.499936423167398,48.996664372319586,42.907585844807315,0.25085491924195225,0.5332724166955352,1.6049535303130433,0.9797806136691207,15.75938181102561,0.6899986267089844,-0.4099575779492639,-0.41999940872192454,-1.7337162518093692,0.8937174343655201,-1.0768578302656486,0.23685901282179955,0.9087944575378479,46.5116536959369,-1.5721449120650277,0.6568584215437232,5,-0.04500007629394531,0.869999885559082,1.9999990463256836,1.3149995803833008,-2.060000419616699,4,-0.12984723729186987,1.2142915531335712,17.309999465942386,1.5517254987076405,17.459999084472653,-2.3333333333333335,17.170000076293945,-0.12984723729186987
2336,2010-05-17,17.309999465942386,17.370000839233402,16.940000534057614,17.010000228881836,798900.0,0.01703871917620492,1.0476108300560387,-2.0000000000000235,52.528544114055144,43.91084550069594,-0.05951144464103564,0.1468404762528941,1.2821034829133886,0.6988601205194662,17.0284761089818,0.43000030517578836,-0.4985562234606249,-0.06400041580199911,-1.2526731437363416,1.1246723121323434,-0.6583367797691686,0.5303359481651704,0.5246677910621358,80.23251945609465,27.33417954331869,0.5943363639671713,5,-0.3349990844726598,0.5800008773803675,1.6350002288818324,1.0250005722045863,-2.5599994659423864,0,-0.1334488467482241,6.3333418104598795,17.020000457763672,1.2142915531335712,17.309999465942386,1.5517254987076405,17.459999084472653,-0.1334488467482241
2337,2010-05-18,17.299999237060547,17.90999984741211,17.219999313354492,17.309999465942386,997400.0,-0.000577713991355977,-7.117649698751248,-0.0333341810460041,56.491227365706706,45.73572099024677,-0.09562381480952453,0.039133785679851485,1.2552353473687639,0.7141407684261267,18.005600854366925,0.6900005340576172,-0.45432180282680434,0.001999378204345703,-0.9724661026508628,0.9764648590595542,-0.4852333622232585,0.48923211863194993,-0.9399986267089844,52.71309462378615,-6.026552467688077,0.48723274042760467,5,-0.16499900817871094,0.590001106262207,1.6450004577636719,1.0350008010864258,-2.809999465942383,1,-0.14161843720445744,1.0476108300560387,17.309999465942386,6.3333418104598795,17.020000457763672,1.2142915531335712,17.309999465942386,-0.14161843720445744
2338,2010-05-19,16.90999984741211,17.370000839233402,16.670000076293945,17.209999084472653,862000.0,-0.022543318314891536,1.2580569740970753,29.999237077997762,39.19490446683515,45.838085814488245,0.22735979590522248,0.2954258306267974,1.5975939507550763,1.1017775245292114,19.173532253018138,0.7000007629394567,-0.4490724683960785,-0.29350004196167134,-0.97813688240808,0.39113679848473737,-0.6358184621848757,0.04881837826153301,-0.5189992523193361,22.48056055392974,-31.597162271601754,0.34231842022320386,5,0.22500038146972656,0.9800004959106445,2.0349998474121094,1.8350000381469727,-1.9499998092651367,2,-0.12004729457652008,-7.117649698751248,17.299999237060547,1.0476108300560387,17.309999465942386,6.3333418104598795,17.020000457763672,-0.12004729457652008
2339,2010-05-20,16.010000228881836,16.639999389648438,15.800000190734865,16.629999160766598,1460000.0,-0.05322292292439068,1.6249999999999944,2.066668362091998,39.44562405522123,46.386700337947865,1.040857419433415,1.1263735802150663,2.4375453607337505,1.9931990493197347,19.351192709389153,1.1099996566772443,-0.47166288133060874,-1.1129996299743645,-1.9525257388755222,-0.2734735210732069,-1.5327626844249416,-0.6932365755237875,1.8999996185302734,9.952610062395545,-45.293542089226385,0.4197630544505785,5,0.8449997901916504,1.5999999046325684,2.934999465942383,2.734999656677246,-1.010000228881836,3,-0.07870082516356314,1.2580569740970753,16.90999984741211,-7.117649698751248,17.299999237060547,1.0476108300560387,17.309999465942386,-0.07870082516356314
2340,2010-05-21,15.859999656677244,16.120000839233402,15.5,15.770000457763672,1333400.0,-0.009369179891327684,1.032784424818595,-0.14516024832491228,32.65764899826554,45.637307874817175,1.21518059145569,1.2606757736589405,2.5258061255223136,2.1320654743097496,18.850149500052954,0.620000839233402,-0.4779998139177124,-1.2120002269744905,-2.2205864848274626,-0.20341396912151843,-1.7162933559009748,-0.7077070980480062,2.0078001976013216,14.937746036117671,-38.956601173275736,0.504293128926486,5,0.8450002670288104,1.6000003814697283,3.0850000381469744,2.8850002288818377,-0.9499998092651349,4,-0.041614114861234675,1.6249999999999944,16.010000228881836,1.2580569740970753,16.90999984741211,-7.117649698751248,17.299999237060547,-0.041614114861234675
2341,2010-05-24,15.84000015258789,16.219999313354492,15.8100004196167,15.8100004196167,993000.0,-0.0012610028072058688,-26.33350287694313,0.3333333333333399,30.48496474925831,44.68775234701787,1.1315666748128415,1.241965168882352,2.490619965401727,2.1405418238405005,18.26044416333299,0.40999889373779297,-0.456375766649213,-1.1669997692108147,-2.3150525042433543,-0.018947034178275146,-1.7410261367270827,-0.5929734016945467,1.9330877075195332,14.107891042108879,-37.35944390870239,0.5740263675162696,5,0.8649997711181641,1.619999885559082,2.9724998474121094,2.9049997329711914,-0.9700002670288086,0,-0.05555556224519009,1.032784424818595,15.859999656677244,1.6249999999999944,16.010000228881836,1.2580569740970753,16.90999984741211,-0.05555556224519009
2342,2010-05-25,15.25,15.609999656677244,14.869999885559082,15.539999961853027,1542200.0,-0.03724748402174094,2.4418645913499595,-9.666751438471564,27.04916078534373,42.27357626514715,1.5875178330350401,1.7856908136406275,3.0380730414367605,2.7162693901332347,17.92570190039906,0.9700002670288086,-0.3524397172425786,-1.6694999217987068,-3.0607881448245955,-0.27821169877281804,-2.365144033311651,-0.9738558102857624,2.4321643457031286,15.199998779297319,-34.19854762052641,0.6956441115129441,5,1.1399998664855957,1.8949999809265137,3.2799997329711914,3.494999885559082,-0.9499998092651349,1,-0.032786885245901676,-26.33350287694313,15.84000015258789,1.032784424818595,15.859999656677244,1.6249999999999944,16.010000228881836,-0.032786885245901676
2343,2010-05-26,14.75,15.449999809265135,14.729999542236328,15.289999961853027,1535600.0,-0.032786885245901676,-1.48275578575245,1.8620690789149157,25.63104588343832,39.16442053227152,1.8580746765472753,2.2589553415889867,3.477233082866114,3.1999024505111144,17.385363498695927,0.7200002670288068,-0.35244380269348596,-2.078999948501586,-3.77159548245206,-0.3864044145511123,-2.925297715476823,-1.2327021815263492,2.763434478094485,1.0471444691878289,-46.191948712177,0.846297766975237,5,1.5699996948242188,2.3249998092651367,3.7799997329711914,3.994999885559082,-0.5500001907348651,2,-0.01762713416148043,2.4418645913499595,15.25,-26.33350287694313,15.84000015258789,1.032784424818595,15.859999656677244,-0.01762713416148043
2344,2010-05-27,15.1899995803833,15.220000267028807,14.869999885559082,15.020000457763672,1139400.0,0.02983048002598654,2.043475015860016,-0.31481321227555537,36.288638346512066,37.75241764051513,1.2133219538236126,1.6897933242422702,2.9667120600075023,2.735070680192983,18.575942897066692,0.4700002670288068,-0.33784942275017826,-1.502000331878662,-3.2616006764581513,0.2576000127008271,-2.3818005041684067,-0.6222001595889175,2.100760102842532,30.87249052406012,-19.841635435981566,0.8798001722897444,5,1.130000114440918,1.885000228881836,3.3400001525878906,3.5550003051757812,-1.0899991989135742,3,-0.015141510769582589,-1.48275578575245,14.75,2.4418645913499595,15.25,-26.33350287694313,15.84000015258789,-0.015141510769582589
2345,2010-05-28,14.920000076293945,15.229999542236328,14.880000114440918,15.18000030517578,933500.0,-0.017774819720076773,-1.0588192395292217,-1.5294210045047214,23.28764110802267,34.50342841762264,1.2897397319416513,1.8930313454227807,3.1654672205171224,2.986239758325574,19.824057083462186,0.34999942779541016,-0.4530235072184361,-1.6679998397827163,-3.589387381203508,0.25338770163807567,-2.6286936104931122,-0.7073060690723203,2.1658987956527262,12.751715653958263,-33.67095580897931,0.9606937707103961,5,1.3999996185302734,1.5450000762939453,3.6649999618530273,3.8249998092651367,-0.039999961853027344,4,0.005361925153952507,2.043475015860016,15.1899995803833,-1.48275578575245,14.75,2.4418645913499595,15.25,0.005361925153952507
2346,2010-06-01,14.380000114440918,14.850000381469727,14.210000038146973,14.850000381469727,1673000.0,-0.03619302674877467,1.7234041689747601,1.8076917433884876,21.117983847544636,30.573068026715735,1.5314607163202343,2.313810186773974,3.6277686343828854,3.5125406503702834,21.325198026451,0.7100000381469727,-0.6230720155184031,-2.056999826431273,-4.1743774327893775,0.060377779926831465,-3.1156886296103252,-0.9983110232522208,2.5174268111289244,12.142865901093062,-30.50738813087608,1.0586888031790525,6,1.4100003242492694,1.825000286102295,3.8249998092651367,4.109999656677246,0.5,1,0.03685672661705652,-1.0588192395292217,14.920000076293945,2.043475015860016,15.1899995803833,-1.48275578575245,14.75,0.03685672661705652
2347,2010-06-02,14.770000457763672,14.789999961853027,14.3100004196167,14.420000076293945,1013000.0,0.027121025050000025,1.4615399663523612,-0.7446812396135795,22.718047245020642,28.742306113180792,0.8323717824811752,1.7986535932347643,3.1484925163026674,3.111768339801607,22.907462491304365,0.4799995422363281,-0.7443222683087551,-1.5289994716644273,-3.7053786105002544,0.647379667171398,-2.617189041082341,-0.44080990224651373,1.8586837790638846,45.16133249861185,8.169226861281054,1.0881895694179127,6,0.6549992561340332,1.434999942779541,3.434999465942383,3.719999313354492,-0.3300008773803711,2,0.006770441753293666,1.7234041689747601,14.380000114440918,-1.0588192395292217,14.920000076293945,2.043475015860016,15.1899995803833,0.006770441753293666
2348,2010-06-03,14.43000030517578,15.079999923706055,14.25,14.869999885559082,1199600.0,-0.02301964401153256,-1.0749993145467485,-1.2571402880638303,21.874991850922754,26.790013646036517,0.875675437821922,2.000203500642675,3.3843988110196452,3.435237644806909,24.474202575296086,0.8299999237060547,-0.9398959316942417,-1.7159996509552027,-3.968739427399603,0.5367401254891977,-2.842369539177403,-0.5896297627330025,1.9568155117837183,21.56866411667726,-8.986152843949998,1.1263698882221997,6,0.784999370574953,1.7750000953674334,3.774999618530275,4.059999465942385,-0.1599998474121076,3,-0.00900901674924326,1.4615399663523612,14.770000457763672,1.7234041689747601,14.380000114440918,-1.0588192395292217,14.920000076293945,-0.00900901674924326
2349,2010-06-04,13.789999961853027,14.050000190734865,13.380000114440918,14.0,2776300.0,-0.04435206720634621,3.322575286332597,0.47727326913364915,20.47530654013309,25.436420039577357,1.3048734556999975,2.4948217868223033,3.918136953807334,4.056733786134835,25.472728807190038,1.0500001907348615,-1.2006380620873376,-2.1824999809265133,-4.602294128303079,0.2372941664500523,-3.392397054614797,-0.9726029072382314,2.3791342772252193,22.162160768919488,-6.1109110565219105,1.2098970736882826,6,1.0099997520446777,2.000000476837158,4.414999961853027,4.699999809265137,1.0500001907348633,4,0.029731678647300974,-1.0749993145467485,14.43000030517578,1.4615399663523612,14.770000457763672,1.7234041689747601,14.380000114440918,0.029731678647300974
2350,2010-06-07,14.1899995803833,14.40999984741211,13.84000015258789,13.859999656677244,1935200.0,0.02900649888591622,-2.0810883259616673,-1.5714279226706593,22.04300661778315,24.49842469163567,0.7186454878488568,2.0146040180764757,3.4243260071983315,3.6453179235959894,26.047915534513393,0.619999885559082,-1.3365994878613847,-1.666000318527221,-4.196624255448921,0.8646236183944787,-2.931312286988071,-0.40068835006637116,1.6444385637384666,47.64703275422856,24.874659215202026,1.2653119684608498,6,0.30500030517578125,1.4650006294250488,4.015000343322754,4.300000190734863,1.4300003051757812,0,-0.00634243844784832,3.322575286332597,13.789999961853027,-1.0749993145467485,14.43000030517578,1.4615399663523612,14.770000457763672,-0.00634243844784832
2351,2010-06-08,13.510000228881836,14.1899995803833,13.4399995803833,14.1899995803833,1264200.0,-0.04792102689287725,1.2058844566365277,-2.0606045718579202,19.679998681640228,23.679628902335278,1.1548182430887977,2.528916962132797,3.99713206287295,4.304242459925298,27.38432482004699,0.75,-1.440233463640924,-2.158499670028686,-4.804197098657024,0.48719775859965253,-3.481348384342855,-0.8356509557145166,2.029905351678229,7.64706641332586,-10.869645886804186,1.3228487143141692,6,0.9049997329711914,2.1349997520446777,4.694999694824219,4.979999542236328,1.760000228881836,1,0.10140635546624788,-2.0810883259616673,14.1899995803833,3.322575286332597,13.789999961853027,-1.0749993145467485,14.43000030517578,0.10140635546624788
2352,2010-06-09,13.270000457763672,13.800000190734865,13.18000030517578,13.600000381469727,978800.0,-0.017764601558265647,-1.4313710090617688,0.4852944682629507,20.163931965795285,23.072171800374942,1.2118584624349449,2.594794099114411,4.123005306766984,4.528743102331443,28.820195612481324,0.6199998855590856,-1.5185661999822226,-2.2034994602203373,-4.9559698389916065,0.5489709185509302,-3.579734649605971,-0.8272642708347036,2.010716466862096,4.736851087239222,-12.729941537579238,1.3762351893856337,6,0.9349994659423828,2.2749996185302734,4.934999465942383,5.219999313354492,1.2999992370605487,2,0.12132626986725592,1.2058844566365277,13.510000228881836,-2.0810883259616673,14.1899995803833,3.322575286332597,13.789999961853027,0.12132626986725592
2353,2010-06-10,13.699999809265135,13.979999542236328,13.329999923706055,13.489999771118164,1452600.0,0.03240386862608502,-1.4528299849751234,-0.6363638990838891,29.484892049284127,22.316199989571842,0.6897923243626902,1.969646734411377,3.581845402901708,4.08878110862546,30.326299628420806,0.7099990844726562,-1.5894409179460443,-1.5855001449584982,-4.279692206382899,1.1086919164659008,-2.9325961756706977,-0.2384041142462987,1.2866167886376338,42.276398180109545,22.87351669161608,1.3470960307121995,6,0.5050001144409197,1.8450002670288104,4.50500011444092,4.789999961853029,0.5900001525878924,3,0.054014582585447446,-1.4313710090617688,13.270000457763672,1.2058844566365277,13.510000228881836,-2.0810883259616673,14.1899995803833,0.054014582585447446
2354,2010-06-11,14.539999961853027,14.5600004196167,13.43000030517578,13.609999656677244,1368700.0,0.06131388060456833,1.3298942111058711,4.428572077329395,39.55696078375156,24.123902175763938,-0.28173392171849976,0.9607426726383128,2.643634132373599,3.2370552024905237,31.598650057736776,1.1300001144409197,-1.5708242281786333,-0.607000017166138,-3.143147684554325,1.929147650222049,-1.8750738508602325,0.6610738165279564,0.19369035506796273,98.55069158658914,75.33681780286673,1.268073833694094,6,-0.4099998474121094,1.005000114440918,3.3600001335144043,3.9499998092651367,-0.10000038146972656,4,-0.018569429490902567,-1.4528299849751234,13.699999809265135,-1.4313710090617688,13.270000457763672,1.2058844566365277,13.510000228881836,-0.018569429490902567
2355,2010-06-14,14.8100004196167,15.229999542236328,14.600000381469727,14.600000381469727,1223100.0,0.018569495080608123,-4.999990917389113,0.22580641853367964,42.1613399518634,26.46205285402158,-0.6358445934749746,0.5446077048456388,2.268797991393413,2.9513511555020315,31.850781636808488,0.6899995803833008,-1.492961673082693,-0.2264995574951172,-2.6068333070937975,2.153834192103563,-1.416666432294459,0.963667317304223,-1.6300001144409197,79.5122302961509,52.868465454991174,1.1901668747993406,6,-0.6050004959106445,0.7349996566772461,3.109999656677246,3.679999351501465,-0.32000064849853516,0,0.002025640251262617,1.3298942111058711,14.539999961853027,-1.4528299849751234,13.699999809265135,-1.4313710090617688,13.270000457763672,0.002025640251262617
2356,2010-06-15,15.0,15.029999732971193,14.800000190734865,14.869999885559082,692400.0,0.012829140783253035,1.4210531599314908,0.6190480515528994,47.97406747008213,29.268277323472855,-0.8142784732771062,0.18200706142942025,1.9462844230105887,2.7598461304668973,32.50585575862763,0.22999954223632812,-1.5183369086929979,0.07899999618530273,-2.047483340143856,2.205483332514463,-0.9842416719792766,1.142241664349882,-1.77899971008301,88.7805059593037,58.18217418241041,1.0632416681645802,6,-0.7950000762939453,0.5450000762939453,2.8700003623962402,3.4600000381469727,-0.1700000762939453,1,0.04133332570393877,-4.999990917389113,14.8100004196167,1.3298942111058711,14.539999961853027,-1.4528299849751234,13.699999809265135,0.04133332570393877
2357,2010-06-16,14.850000381469727,15.020000457763672,14.6899995803833,14.899999618530273,362100.0,-0.009999974568684844,1.275860934992502,-0.38460917727322746,50.85911013303925,32.48873491037469,-0.7283290542020442,0.14656216223484364,2.023770735695315,2.9125622630281285,34.1980710337438,0.3300008773803711,-1.4678551974540266,0.05150032043457031,-1.7563453255427284,1.8593459664118672,-0.852422502554079,0.9554231434232197,-1.5888201065063505,80.00004015471612,43.777362329617674,0.9039228229886486,6,-0.6450004577636719,0.6949996948242188,3.0199999809265137,3.609999656677246,2.2700004577636754,2,0.028282832693932614,1.4210531599314908,15.0,-4.999990917389113,14.8100004196167,1.3298942111058711,14.539999961853027,0.028282832693932614
2358,2010-06-17,14.880000114440918,15.020000457763672,14.710000038146973,14.859999656677244,431700.0,0.002020183986569224,1.0666615804230484,-0.40001525902193225,47.13493914991449,35.45091631146151,-0.7686111529883206,-0.045658750668904347,1.928815482567714,2.882766653157578,35.25054609874367,0.3100004196166992,-1.3461994744522752,0.18300004005432058,-1.3295174774444227,1.6955175575530639,-0.5732587186950511,0.9392587988036922,-1.5794434541320825,80.55557910307954,41.85274851460747,0.756258758749372,6,-0.6750001907348633,0.6649999618530273,2.8575005531311035,3.5799999237060547,3.4700002670288086,3,-0.020833361373152504,1.275860934992502,14.850000381469727,1.4210531599314908,15.0,-4.999990917389113,14.8100004196167,-0.020833361373152504
2359,2010-06-18,14.75,14.970000267028807,14.6899995803833,14.970000267028807,1039700.0,-0.008736566763514642,1.545457698093112,-10.999761586876676,48.38709560669085,38.37803731022903,-0.545477050736416,-0.015699600063086905,2.0129320182355777,3.0160491611673415,35.415995103992046,0.28000068664550604,-1.2599235501208152,0.11599993705749512,-1.2655383703976852,1.4975382445126755,-0.5747692166700951,0.8067690907850853,-1.4108544820526152,23.809494975794806,-17.4251462543357,0.6907691537275901,6,-0.5450000762939453,0.7950000762939453,2.767500400543213,3.7100000381469727,3.299999237060547,4,-0.031186443264201502,1.0666615804230484,14.880000114440918,1.275860934992502,14.850000381469727,1.4210531599314908,15.0,-0.031186443264201502
2360,2010-06-21,15.199999809265135,15.34000015258789,14.869999885559082,14.9399995803833,783200.0,0.03050846164509391,-1.3500035762820972,-1.1818177877383655,57.91505741747123,42.62637716976582,-0.9355218488377464,-0.5456562488574459,1.5187526160707048,2.5683093285649914,35.09239010760955,0.5900001525878906,-1.1219704417658107,0.5989997386932355,-0.6874952278654884,1.8854947052519595,-0.04424774458612646,1.2422472219725975,-1.8230372108319717,78.46150460330824,32.161159570586165,0.6432474832793621,6,-0.939999580383299,0.34500026702881037,2.2325005531311053,3.2600002288818377,2.170001029968267,0,-0.050000015685432886,1.545457698093112,14.75,1.0666615804230484,14.880000114440918,1.275860934992502,14.850000381469727,-0.050000015685432886
2361,2010-06-22,14.960000038146973,15.369999885559082,14.850000381469727,15.279999732971193,771000.0,-0.015789458824326474,1.0799980163574219,-1.2307669735539162,51.8886646373429,46.15134746660444,-0.5232328787098091,-0.39522771302544335,1.7066821243028087,2.787800451390101,34.910750485838825,0.5199995040893555,-0.9103301243601294,0.4029999732971188,-0.759268129986232,1.5652680765804696,-0.17813407834455575,0.9841340249387933,-1.5045159375476196,39.7059318515859,-6.460130510333784,0.581134051641675,6,-0.6100001335144043,0.5850000381469727,2.4725003242492676,3.5,2.5099992752075195,1,-0.031417130068873034,-1.3500035762820972,15.199999809265135,1.545457698093112,14.75,1.0666615804230484,14.880000114440918,-0.031417130068873034
2362,2010-06-23,14.75,14.960000038146973,14.350000381469727,14.960000038146973,779400.0,-0.014037435669217002,4.809519484471006,0.6562507450587666,53.26530453365306,48.7936155204232,-0.09076169582872318,-0.2367450915018523,1.8485253351983175,2.9643661573024502,34.11883062760661,0.6099996566772461,-0.7292129693599563,0.21799993515014648,-0.9022555806677293,1.3382554509680222,-0.3421278227587905,0.7781276930590835,-1.1796449523030628,39.21566794166128,-9.646157297232264,0.5601277579089375,6,-0.34999990463256836,0.7950000762939453,2.6825003623962402,3.7100000381469727,2.6000003814697266,2,0.0054237236410885625,1.0799980163574219,14.960000038146973,-1.3500035762820972,15.199999809265135,1.545457698093112,14.75,0.0054237236410885625
2363,2010-06-24,14.489999771118164,14.8100004196167,14.4399995803833,14.68000030517578,587300.0,-0.01762713416148043,-1.5517218699850044,0.9047642835409382,57.74336483906422,50.81432708212461,0.3275278384368807,0.0029279637865329278,2.0278827850464936,3.19179514985926,33.175491910275504,0.37000083923339844,-0.44848251689484186,-0.029000282287597656,-1.1446288797413455,1.0866283151661502,-0.5868145810144707,0.5288140164392754,-0.811666033149498,13.72543703081772,-36.922754309203526,0.5578142987268737,6,0.37000036239624023,0.7850008010864258,3.022500514984131,3.9700002670288086,3.4099998474121094,3,0.1815045624332874,4.809519484471006,14.75,1.0799980163574219,14.960000038146973,-1.3500035762820972,15.199999809265135,0.1815045624332874
2364,2010-06-25,14.960000038146973,15.0,14.40999984741211,14.5,797600.0,0.03243618181179175,1.1851859046926079,-2.4210460272047607,58.38780775746828,52.617267949414035,-0.0856355992514306,-0.5114068750273262,1.470399992237656,2.698970879299381,32.063188118337735,0.5900001525878906,-0.1274418922412064,0.452499961853027,-0.6384749452138152,1.5434748689198692,-0.09298749168039322,0.9979874153864472,-1.1801663313228818,59.80391698541532,8.413567660244944,0.5454874535334211,6,-0.09999990463256836,-0.05000019073486328,2.5525002479553223,3.5,2.830000877380371,4,0.22660430044642288,-1.5517218699850044,14.489999771118164,4.809519484471006,14.75,1.0799980163574219,14.960000038146973,0.22660430044642288
2365,2010-06-28,15.0,15.100000381469727,14.93000030517578,15.0,698200.0,0.002673794234694604,-1.4285831062669938,0.0,68.86076206084493,54.93801179283213,-0.10711399878357675,-0.5745643565868335,1.3406114477162951,2.6363074730921667,30.848352314569738,0.1700000762939471,0.09999924938277438,0.48849992752075266,-0.609407613668008,1.5864074687095133,-0.06045384307362767,1.037453698115133,-1.124756322451809,63.72548377958145,6.520923745764598,0.5489537705943806,6,-0.1399998664855957,-0.3000001907348633,2.2325000762939453,3.1799998283386266,2.760000228881836,0,0.20333328247070304,1.1851859046926079,14.960000038146973,-1.5517218699850044,14.489999771118164,4.809519484471006,14.75,0.20333328247070304
2366,2010-06-29,14.90999984741211,14.970000267028807,14.010000228881836,14.779999732971193,1107700.0,-0.006000010172526049,6.679971008411471,100.0,71.57894366996038,57.24021551915669,-0.034892228288873284,-0.466752745980747,1.3401826680589046,2.7127903966739453,29.43053982419882,0.9899997711181641,0.21302075443439605,0.37199978828430247,-0.7380613241686103,1.4820609007372152,-0.183030767942153,0.9270303445107579,-0.9450707973832646,82.56876078351772,17.95377933577194,0.5550305562264564,6,-0.2199997901916504,-0.21000003814697266,2.1725001335144043,3.119999885559082,2.739999771118164,1,0.1649900078468658,-1.4285831062669938,15.0,1.1851859046926079,14.960000038146973,-1.5517218699850044,14.489999771118164,0.1649900078468658
2367,2010-06-30,14.869999885559082,15.170000076293945,14.779999732971193,14.949999809265135,1060500.0,-0.0026827607151163058,-2.0000000000000275,-0.6153834867769452,67.15542710627795,59.46471418097486,0.009211714353504874,-0.4415135857809247,1.2812992237000245,2.7358695353308065,27.812649772161002,0.39000034332275213,0.292162928582389,0.3269998550415032,-0.7883494321479088,1.4423491422309151,-0.23067478855320367,0.8846744986362101,-0.8599996566772461,74.13791118988973,6.420592738819664,0.5576746435947061,6,-0.17999982833862305,-0.47499990463257014,2.2125000953674316,3.1599998474121094,2.9600000381469727,2,0.17484865150001694,6.679971008411471,14.90999984741211,-1.4285831062669938,15.0,1.1851859046926079,14.960000038146973,0.17484865150001694
2368,2010-07-01,14.300000190734865,14.890000343322756,13.899999618530273,14.890000343322756,662500.0,-0.03833219228049689,2.3559337923900103,7.375008940705406,46.17834685080888,59.21929765254354,0.5456692722398344,0.12463770297472365,1.7443980776094978,3.2918489563993045,27.00518346191558,0.9900007247924822,0.29586939862636363,-0.23649983406066788,-1.356128920836193,0.8831292527148573,-0.7963143774484305,0.3233147093270947,1.069999694824217,31.49609669503172,-30.98585994440702,0.5598145433877628,7,0.3349995613098127,0.01499986648559215,2.4674997329711896,3.4149994850158674,3.810000419616694,3,0.21328672377997537,-2.0000000000000275,14.869999885559082,6.679971008411471,14.90999984741211,-1.4285831062669938,15.0,0.21328672377997537
2369,2010-07-02,14.199999809265135,14.449999809265135,13.970000267028807,14.390000343322756,328800.0,-0.006993033575938057,2.0967765752573744,0.32203472020173235,39.730627081145784,57.19880539295182,0.625193298362916,0.2708139289808553,1.7721722364774415,3.3783826008648408,25.482079298966102,0.4799995422363281,0.2846849393137152,-0.3570002079010024,-1.4332528874981776,0.7192524716961728,-0.89512654769959,0.1811261318975852,1.1406000709533703,23.62205374816385,-35.189413708412914,0.5381263397985876,7,0.4349999427795428,0.0750002861022967,2.497499942779543,3.4449996948242205,3.7599992752075213,4,0.26056337034955335,2.3559337923900103,14.300000190734865,-2.0000000000000275,14.869999885559082,6.679971008411471,14.90999984741211,0.26056337034955335
2370,2010-07-06,14.100000381469727,14.600000381469727,14.010000228881836,14.369999885559082,612500.0,-0.007042213319619961,-1.6222240118340436,1.4210460272047116,34.37500206960631,55.25284288542553,0.6177071635386397,0.38338129092435125,1.8211504070582478,3.463239062492004,24.446734788442136,0.5900001525878906,0.2922193633301955,-0.45249967575073313,-1.5359419043374078,0.6309425528359416,-0.9942207900440696,0.08922143854260334,1.2117874935150148,15.748085893735189,-37.65019329193576,0.541721114293337,7,0.4349994659423828,0.17499971389770508,2.597499370574951,3.544999122619629,3.109998703002926,1,0.2617021584557564,2.0967765752573744,14.199999809265135,2.3559337923900103,14.300000190734865,-2.0000000000000275,14.869999885559082,0.2617021584557564
2371,2010-07-07,14.880000114440918,14.920000076293945,14.140000343322756,14.210000038146973,651900.0,0.05531912850132037,1.0799992879231723,-2.481486321812691,50.4273467117656,54.93751423854915,-0.19538027399553926,-0.3043217018152511,0.9897592672551205,2.6694445225801786,22.853260342939734,0.8199996948242188,0.3194200449554536,0.2590000629425049,-0.7145857085688867,1.2325858344538965,-0.2277928228131909,0.7457929486982007,0.40355199541473397,77.16536556501052,26.0112340527254,0.4867928857556962,7,-0.3450002670288086,-0.6050000190734863,1.5124998092651367,2.7649993896484375,2.4499998092651367,2,0.19354839329913043,-1.6222240118340436,14.100000381469727,2.0967765752573744,14.199999809265135,2.3559337923900103,14.300000190734865,0.19354839329913043
2372,2010-07-08,14.880000114440918,15.15999984741211,14.6899995803833,14.970000267028807,557200.0,0.0,1.0000040581945093,-0.134328570655869,50.0,54.07714036754201,-0.19556638655056702,-0.18711355825792708,0.9418215702193784,2.654232297355321,20.843709425604285,0.4700002670288086,0.24960973987239043,0.17850008010864293,-0.563425599873776,0.9204257600910619,-0.19246275988256656,0.5494629200998524,0.3758809455882268,77.77780300725247,29.08932889125061,0.3709628399912096,7,-0.3450002670288086,-0.6050000190734863,1.1175003051757812,2.5049996376037598,2.119999885559082,3,0.18615587921945598,1.0799992879231723,14.880000114440918,-1.6222240118340436,14.100000381469727,2.0967765752573744,14.199999809265135,0.18615587921945598
2373,2010-07-09,14.4399995803833,14.81999969482422,14.25,14.81999969482422,674800.0,-0.029569928136667145,1.9999974903314834,4.22221633535381,45.910284660463,52.69074891231921,0.2644002585348826,0.32798435791420033,1.341967893626645,3.069601383350978,19.23606287826512,0.630000114440918,0.22158794736367327,-0.29850044250488317,-0.8883541171298557,0.29135323212008934,-0.5934272798173694,-0.0035736051923969114,0.788763850815867,39.495754544981075,-11.830001051956806,0.2949268373124859,7,0.0950002670288086,-0.16499948501586914,1.3750004768371582,2.945000171661377,2.7100000381469727,4,0.23476457353420277,1.0000040581945093,14.880000114440918,1.0799992879231723,14.880000114440918,-1.6222240118340436,14.100000381469727,0.23476457353420277
2374,2010-07-12,14.270000457763672,14.579999923706055,14.199999809265135,14.359999656677244,387900.0,-0.011772792767291484,-2.304341696624379,0.2368399258141934,36.75214325441022,49.12312460049312,0.3645681660175235,0.5024811270083713,1.4251497144889491,3.214209483403721,18.572467182585946,0.38000011444091975,0.1940878257853882,-0.4549995899200443,-1.07554256602306,0.16554338618297137,-0.7652710779715513,-0.14472810186853735,0.9321876971821172,22.608723054545212,-24.240064410670026,0.31027148805150767,7,0.2649993896484375,0.004999637603759766,1.4399995803833008,3.114999294281006,3.3799991607666016,0,0.2690960076668192,1.9999974903314834,14.4399995803833,1.0000040581945093,14.880000114440918,1.0799992879231723,14.880000114440918,0.2690960076668192
2375,2010-07-13,14.84000015258789,14.869999885559082,14.420000076293945,14.449999809265135,447300.0,0.039943915664985674,1.0,-4.333375719235887,48.43750116415347,46.551853210959024,-0.2576041166413745,-0.06867692831138861,0.8031474559294782,2.6207578162173064,18.712051958710852,0.5999994277954102,0.17541838822071654,0.11350011825561523,-0.5080521815054109,0.7350524180166413,-0.1972760316248987,0.4242762681361292,0.3361442316295875,68.62746564667091,20.012823865636527,0.31077614988051316,7,-0.30500030517578125,-0.565000057220459,0.4549999237060547,2.1299996376037598,2.7099990844726562,1,0.21024251346390188,-2.304341696624379,14.270000457763672,1.9999974903314834,14.4399995803833,1.0000040581945093,14.880000114440918,0.21024251346390188
2376,2010-07-14,15.619999885559082,16.379999160766598,15.06999969482422,15.06999969482422,2141800.0,0.052560628365975415,-3.7636327696253216,1.4102556578512893,59.86394675511691,45.74168872749669,-1.0351567700974353,-0.8430709333081694,-0.03375851208638103,1.822402027478347,18.589665506601527,1.5399990081787074,0.13575668783641603,0.8624998569488529,0.13133290915073736,1.5936668047469684,0.49691638304979513,1.2280833308479107,-1.7200002670288086,65.1376375555309,14.700653404966488,0.36558347389905765,7,-0.4800004959106463,-0.8400001525878942,-0.5449998378753662,1.3499999046325684,1.6999998092651403,2,0.10179252308340603,1.0,14.84000015258789,-2.304341696624379,14.270000457763672,1.9999974903314834,14.4399995803833,0.10179252308340603
2377,2010-07-15,15.270000457763672,15.68000030517578,15.050000190734865,15.619999885559082,651700.0,-0.02240713382584525,1.6808500276971265,-0.6363623753071285,58.666677969478165,47.129281074015495,-0.6956000633385049,-0.4848514103788695,0.24990340926519394,2.152143165887807,18.333232733350187,0.6300001144409144,0.03705611537412601,0.4915004253387458,-0.2741646962898372,1.2571655469673289,0.10866786452445432,0.8743329861530373,-1.3204008483886724,49.082613155897484,-5.750358043865127,0.3828325608142916,7,-0.09500074386597035,-0.490000724792484,-0.24000048637390137,1.6999993324279785,1.9699993133544922,3,0.13490500354864254,-3.7636327696253216,15.619999885559082,1.0,14.84000015258789,-2.304341696624379,14.270000457763672,0.13490500354864254
2378,2010-07-16,14.56999969482422,15.119999885559082,14.460000038146973,15.119999885559082,790700.0,-0.04584156790797944,1.399998612837839,1.5714316854722417,45.877373576116455,47.812252906790015,0.052219235122151986,0.20104161667676657,0.8753544064177294,2.8276095029987633,17.887442854440565,0.8100004196166992,-0.08693061248363776,-0.19300031661987127,-0.9625551754961155,0.5765545422563729,-0.5777777460579934,0.19177711281825083,-0.5717920944213883,16.972476863548152,-35.69369987509551,0.384777429438122,7,0.6249999999999964,0.2849998474121058,0.3050003051757795,2.3000001907348615,2.069999694824217,4,0.16678108140517,1.6808500276971265,15.270000457763672,-3.7636327696253216,15.619999885559082,1.0,14.84000015258789,0.16678108140517
2379,2010-07-19,14.289999961853027,14.739999771118164,14.1899995803833,14.600000381469727,207500.0,-0.01921755242525225,-1.1568584918891123,0.5636369311117949,42.8571401159108,48.75471268971273,0.38702821066774185,0.4688505344764895,1.0834284046613831,3.0799201763374597,17.506026299584615,0.5500001907348633,-0.19248060858078375,-0.4500000476837158,-1.2481557874997407,0.348155692132309,-0.8490779175917282,-0.0509221777757034,-0.24415653024292006,4.566228339286912,-44.77184945579488,0.3990778699080127,7,0.9699997901916504,0.6149997711181605,0.5850000381469727,2.5799999237060547,1.9199991226196254,0,0.20013993452148204,1.399998612837839,14.56999969482422,1.6808500276971265,15.270000457763672,-3.7636327696253216,15.619999885559082,0.20013993452148204
2380,2010-07-20,14.4399995803833,14.510000228881836,14.0,14.130000114440918,1068500.0,0.010496824277865358,1.2666638409697792,-0.9999969236354016,45.32802713517439,48.18812162564705,0.32444862800637075,0.2729906226208154,0.8856191614713289,2.9009065625898316,17.793204656276654,0.5100002288818359,-0.1665274904038725,-0.26200041770935023,-1.0400574042710637,0.5160565688523633,-0.6510289109902061,0.12702807557150564,1.9399995803832972,18.487383846033662,-25.546466207003004,0.3890284932808563,7,0.7499999999999982,0.6999998092651349,0.39750051498413086,2.4300003051757812,1.8500013351440465,1,0.2222991780766912,-1.1568584918891123,14.289999961853027,1.399998612837839,14.56999969482422,1.6808500276971265,15.270000457763672,0.2222991780766912
2381,2010-07-21,14.489999771118164,14.6899995803833,14.279999732971193,14.489999771118164,687000.0,0.003462617187523165,1.0500011920940235,0.0,46.23015613963084,47.76925008560603,0.23837697615094378,0.19602405580783788,0.7635485675349596,2.822207919781249,18.058975229147322,0.4099998474121076,-0.10505211477196141,-0.18850021362304759,-0.9621253460349646,0.5851249187888694,-0.575312779829007,0.1983123525829118,1.8423994064331026,29.16664774456068,-10.602395197143235,0.38681256620595855,7,0.6999998092651349,0.6499996185302717,0.38500022888183594,2.380000114440918,1.75,2,0.21118009070239263,1.2666638409697792,14.4399995803833,-1.1568584918891123,14.289999961853027,1.399998612837839,14.56999969482422,0.21118009070239263
2382,2010-07-22,14.829999923706055,15.270000457763672,14.550000190734865,14.609999656677244,1459800.0,0.023464469148273492,-3.2353056673632583,100.0,55.50935443763035,48.835813394180185,-0.12232539985031643,-0.1451155530214141,0.35684432545212985,2.44433738106272,17.668152964447124,0.7800006866455078,-0.0030835174474326266,0.14749994277954137,-0.6285053808669616,0.9235052664260444,-0.24050271904370923,0.535502604602792,1.4557512702941864,65.35430114470914,23.525114198445095,0.3880026618232512,7,0.3599996566772443,0.30999946594238104,0.04500007629394531,2.0399999618530273,1.4699993133544922,3,0.1679028849580675,1.0500011920940235,14.489999771118164,1.2666638409697792,14.4399995803833,-1.1568584918891123,14.289999961853027,0.1679028849580675
2383,2010-07-23,17.120000839233402,17.5,15.859999656677244,17.260000228881836,3750700.0,0.15441678538829495,4.290332802146084,-0.6363600896452557,70.85715305562064,52.625258927648005,-2.2263096856883937,-2.348383739585806,-1.9839749278270933,0.12652379418526039,17.96881053380221,2.6700000762939453,0.045766425964627544,2.3060008049011262,0.9746869252980694,3.637314684504185,1.640343865099597,2.9716577447026555,-3.120000839233402,89.14288112095434,43.15127222908141,0.6656569398015291,7,-1.370000839233402,-1.4200010299682653,-2.245000839233402,-0.25000095367431996,-1.320000648498537,4,0.007009283060884108,-3.2353056673632583,14.829999923706055,1.0500011920940235,14.489999771118164,1.2666638409697792,14.4399995803833,0.007009283060884108
2384,2010-07-26,18.350000381469727,18.459999084472656,17.129999160766598,17.170000076293945,2234600.0,0.07184576413206534,-1.1111074107937522,-8.428610354223647,76.13776407572996,55.70306591782317,-3.147713921458278,-3.49034279820701,-3.246712193841635,-1.1210653051869244,18.83914200413645,1.3399982452392543,0.13546908874129215,3.3665003299713128,1.2978744750634235,5.4351261848792,2.33218740251737,4.400813257425256,-4.280000381469726,97.53366086136909,45.74533239304118,1.0343129274539438,7,-2.1200008392333984,-2.1700010299682617,-3.4750003814697266,-1.744999885559082,-2.3600006103515625,0,-0.09318806301214522,4.290332802146084,17.120000839233402,-3.2353056673632583,14.829999923706055,1.0500011920940235,14.489999771118164,-0.09318806301214522
2385,2010-07-27,18.049999237060547,18.5,17.809999465942386,18.350000381469727,973600.0,-0.016348835867716294,1.300000317891225,-0.2542381922218989,70.71894696411829,56.90917705215665,-2.6200117330345734,-3.1095560986424324,-2.974260828520638,-0.8418541532707415,19.942349274998385,0.6900005340576136,0.2848438775807818,2.913999223709107,0.43188290913874283,5.396115538279471,1.672941066423924,4.155057380994288,-3.804399273681641,89.3364754866168,39.074493516890655,1.2410581572851818,7,-1.7999992370605469,-1.8499994277954102,-3.174999237060547,-1.7499990463256836,-1.0999984741210938,1,-0.10193907093414034,-1.1111074107937522,18.350000381469727,4.290332802146084,17.120000839233402,-3.2353056673632583,14.829999923706055,-0.10193907093414034
2386,2010-07-28,17.370000839233402,18.229999542236328,17.239999771118164,17.889999389648438,1340800.0,-0.037673043023235264,-1.538458716942376,1.7333218892851803,64.94598458985763,57.60687778775437,-1.861418215699569,-2.356637119659865,-2.3396308324843034,-0.19223980255877748,19.72397943777416,0.9899997711181641,0.487918826342181,2.111000776290897,-0.560540667837973,4.782542220419765,0.7752300542264621,3.446771498355332,-2.869136873657231,71.3924249283236,23.594353858989393,1.3357707220644344,7,-1.120000839233402,-1.1700010299682653,-2.4675006866455114,-1.0700006484985387,-0.11000061035156605,2,-0.0621761584067787,1.300000317891225,18.049999237060547,-1.1111074107937522,18.350000381469727,4.290332802146084,17.120000839233402,-0.0621761584067787
2387,2010-07-29,17.469999313354492,17.489999771118164,17.079999923706055,17.420000076293945,667100.0,0.005756964265380082,8.111092273131861,-0.09615264700380437,68.961207163565,60.171748186359764,-1.8065014797107555,-2.373556370230764,-2.484448728965189,-0.3239460233569602,19.779320922037787,0.4099998474121094,0.6181549185570852,2.080999279022217,-0.758592304385413,4.920590862429849,0.661203487318403,3.500795070726033,-2.7291871857128918,60.984827549335506,11.635220118407133,1.4197957917038158,7,-1.2199993133544922,-1.2699995040893555,-2.5224993228912354,-1.169999122619629,-0.25,3,-0.07040638755469708,-1.538458716942376,17.370000839233402,1.300000317891225,18.049999237060547,-1.1111074107937522,18.350000381469727,-0.07040638755469708
2388,2010-07-30,17.350000381469727,17.670000076293945,17.190000534057614,17.25,685200.0,-0.0068688572753998756,-3.363645821592879,2.0000381475547417,69.3954735283202,63.120451898849694,-1.3976688272662763,-2.122146820977953,-2.399014927358845,-0.23938894589190696,18.990439921031815,0.4799995422363317,0.6357667586995781,1.8085003376007087,-1.1113070950042214,4.728307770205641,0.34859662129824187,3.2684040539031756,-2.3836369814866227,19.014115722327663,-32.32517654618168,1.459903716302466,7,-1.1000003814697266,-1.1500005722045898,-2.377500295639038,-1.0500001907348633,-0.7000007629394531,4,-0.0605187966180456,8.111092273131861,17.469999313354492,-1.538458716942376,17.370000839233402,1.300000317891225,18.049999237060547,-0.0605187966180456
2389,2010-08-02,17.899999618530273,18.020000457763672,17.469999313354492,17.469999313354492,771700.0,0.03170024351399792,-1.5581430421745532,4.299986648610502,69.31818756518886,65.78602527996242,-1.5441182720746376,-2.509396793697398,-2.9488867969277894,-0.8224706263164947,18.24802966733352,0.6700000762939453,0.706825213988548,2.173499584197998,-0.8552557895455912,5.202254957941587,0.6591218973262052,3.6878772710697927,-2.7216180225461564,57.7464542793782,8.238990411714227,1.5143776868717942,8,-1.5099997520446777,-1.6999998092651367,-2.8324992656707764,-1.5999994277954102,-0.9400005340576207,0,-0.11731840628764412,-3.363645821592879,17.350000381469727,8.111092273131861,17.469999313354492,-1.538458716942376,17.370000839233402,-0.11731840628764412
2390,2010-08-03,17.790000915527344,17.920000076293945,17.420000076293945,17.790000915527344,918100.0,-0.0061451790696720465,2.846178675704623,0.0,64.96553418753672,67.86773395195196,-1.015767292344755,-2.222739276773293,-2.8352005883193367,-0.7458911931560621,17.71604440065827,0.5,0.917321773324451,1.8790008544921868,-1.181965121703172,4.9399668306875455,0.34851786639450566,3.409483842589866,-2.4123222153022734,61.73923715980767,13.621930755938834,1.5304829880976798,8,-1.265000820159912,-1.590001106262207,-2.905000925064087,-1.4900007247924805,-0.7400016784667969,1,-0.10118049757030168,-1.5581430421745532,17.899999618530273,-3.363645821592879,17.350000381469727,8.111092273131861,17.469999313354492,-0.10118049757030168
2391,2010-08-04,17.760000228881836,17.969999313354492,17.370000839233402,17.81999969482422,899800.0,-0.0016863791512974347,2.333336865473137,-100.0,67.96537541208937,69.2517362824474,-0.5287397062634156,-2.072153797152154,-2.801140235855957,-0.7458317207297043,17.736970689235154,0.5999984741210902,1.1937408773337026,1.7050001621246338,-1.4220063451357703,4.832006669385038,0.14149690849443175,3.268503415754836,-2.19498225067027,72.34041689747602,23.3395395739988,1.563503253630202,8,-0.5800004005432129,-1.5600004196166992,-2.9800002574920654,-1.4600000381469727,0.05999946594238281,2,-0.045608077449522666,2.846178675704623,17.790000915527344,-1.5581430421745532,17.899999618530273,-3.363645821592879,17.350000381469727,-0.045608077449522666
2392,2010-08-05,17.649999618530273,17.760000228881836,17.329999923706055,17.610000610351562,385900.0,-0.0061937279805140966,2.3076917433884754,-0.6666560701910544,74.29023424902167,69.63318974838084,0.02608845429679718,-1.8382389690142666,-2.669254096507082,-0.6564969764637816,18.14592333154209,0.43000030517578125,1.4704520035777868,1.4564995765686035,-1.6966462169696364,4.609645370106843,-0.1200733202005182,3.0330724733377235,-1.9088827190114017,55.42158153686373,2.271452506345696,1.5765728967691204,8,0.1400003433227539,-1.4499998092651367,-2.9549996852874756,-1.3499994277954102,1.0300006866455078,3,-0.022096283177195475,2.333336865473137,17.760000228881836,2.846178675704623,17.790000915527344,-1.5581430421745532,17.899999618530273,-0.022096283177195475
2393,2010-08-06,17.829999923706055,17.920000076293945,17.049999237060547,17.5,496400.0,0.010198317794114953,2.4117664658341655,8.250202660817319,78.36539835561405,69.88070466836797,-0.047614277692801465,-1.845886669780338,-2.808707060665453,-0.8620744115166268,17.931667621134828,0.8700008392333984,1.7727987876181217,1.4669998645782485,-1.653554160304946,4.587553889461443,-0.0932771478633505,3.0272768770198457,-1.9233500381583148,80.4123407267579,20.24436694281377,1.5602770124415977,8,-0.05500030517578125,-1.630000114440918,-3.2874999046325684,-1.5299997329711914,0.5900001525878906,4,-0.034212036621521835,2.3076917433884754,17.649999618530273,2.333336865473137,17.760000228881836,2.846178675704623,17.790000915527344,-0.034212036621521835
2394,2010-08-09,18.11000061035156,18.280000686645508,17.729999542236328,17.969999313354492,543700.0,0.015703908460101834,1.2916645142832166,0.4242464526197043,78.80692460595799,70.77936885079461,-0.40816166867189807,-1.9219954693571246,-3.058255447272032,-1.1729899054617086,17.761307962678437,0.5500011444091797,2.0313229081749267,1.5550005435943568,-1.49506956057294,4.605070647761654,0.029965491510708375,3.0800355956780052,-2.047749717936682,86.17887187439396,19.88189427820626,1.5250350520836482,8,-0.4450006484985316,-1.8750004768371547,-3.6350007057189906,-1.8100004196166957,0.8199996948242223,0,-0.08061849489871131,2.4117664658341655,17.829999923706055,2.3076917433884754,17.649999618530273,2.333336865473137,17.760000228881836,-0.08061849489871131
2395,2010-08-10,17.959999084472656,18.25,17.700000762939453,17.90999984741211,527800.0,-0.008282800708088511,-1.34043520254531,0.35713409899048604,76.81607172810823,72.09826742171134,-0.3042660611859773,-1.6087480933565885,-2.870212569021909,-1.053173250875325,18.07489299358772,0.5499992370605469,1.983457624226439,1.248999071121215,-1.750474010991855,4.248472153234285,-0.25073746993532,2.74873561217775,-1.751483245602671,73.98364024035666,2.8664148904807405,1.4997365410565355,8,-0.2949991226196289,-1.7099990844726562,-3.5049991607666016,-1.659998893737793,0.9600009918212891,1,-0.05567929014342521,1.2916645142832166,18.11000061035156,2.4117664658341655,17.829999923706055,2.3076917433884754,17.649999618530273,-0.05567929014342521
2396,2010-08-11,17.209999084472653,17.649999618530273,16.860000610351562,17.649999618530273,563400.0,-0.04175946760756888,2.5909002241131924,-8.80014496070809,67.2965076386827,71.91330080783553,0.4700853761814834,-0.7731621782415026,-2.0726934757357878,-0.3373870777875503,18.758002833177848,1.0999984741210938,1.7369160525471763,0.41949911117553285,-2.5422677185726457,3.381265940923713,-1.0613843036985564,1.900382526049622,-0.8639941959348683,24.647778543403344,-45.248700000688245,1.48088341487409,8,0.36000156402588246,-0.9599990844726527,-2.804999113082882,-0.9099988937377894,2.080001831054691,2,-0.009296912023456283,-1.34043520254531,17.959999084472656,1.2916645142832166,18.11000061035156,2.4117664658341655,17.829999923706055,-0.009296912023456283
2397,2010-08-12,17.329999923706055,17.40999984741211,16.530000686645508,16.930000305175778,497600.0,0.006972739431559294,2.142857142857143,-0.9090889386918213,52.22929007741161,70.00594709106791,0.36669957160431466,-0.7704198715195645,-2.155373860979079,-0.4984365195424907,19.357886295167656,0.8799991607666016,1.5698224866151271,0.436499977111815,-2.444810383061629,3.317810337285259,-1.004155202974907,1.877155157198537,-0.854755328480536,45.714242117745535,-20.84932105405685,1.4406551800867216,8,0.07500076293945312,-1.0799999237060547,-2.924999952316284,-1.6399993896484375,2.5599994659423864,3,0.028274655122639825,2.5909002241131924,17.209999084472653,-1.34043520254531,17.959999084472656,1.2916645142832166,18.11000061035156,0.028274655122639825
2398,2010-08-13,17.0,17.40999984741211,16.899999618530273,17.219999313354492,509600.0,-0.019042119166696625,-1.428572077329349,-0.5499988079059628,32.283457077390764,65.89097703686812,0.717258201775568,-0.26249439677608777,-1.7801577462203078,-0.21629164748685525,20.493025090869946,0.5100002288818359,1.4811160876619738,-0.014999961853028765,-2.6806371771720663,2.6506372534660088,-1.3478185695125475,1.31781864580649,-0.4699993133544922,26.857103620256694,-34.310545852847085,1.3328186076595185,8,0.4050006866455078,-0.75,-2.5950000286102295,-1.3099994659423828,2.579999923706051,4,0.09882354736328125,2.142857142857143,17.329999923706055,2.5909002241131924,17.209999084472653,-1.34043520254531,17.959999084472656,0.09882354736328125
2399,2010-08-16,17.149999618530273,17.299999237060547,16.829999923706055,16.920000076293945,473400.0,0.008823506972369,-1.2926804305957442,-1.0454557276991234,37.704916324151455,62.862019496491975,0.502529349569766,-0.19736293070772604,-1.8616336245447762,-0.4100874742424594,21.336639624739696,0.4699993133544922,1.3509197654993201,-0.0080003261566155,-2.3446791831328504,2.328678530819621,-1.176339754644733,1.160339102331502,-0.6199989318847656,36.04646391838319,-20.66747900351809,1.1683394284881181,8,0.2550010681152344,-0.8999996185302734,-2.744999647140503,-1.4599990844726562,2.1400012969970703,0,0.07405250647302974,-1.428572077329349,17.0,2.142857142857143,17.329999923706055,2.5909002241131924,17.209999084472653,0.07405250647302974
2400,2010-08-17,17.649999618530273,17.719999313354492,17.0,17.329999923706055,723100.0,0.02915451959892512,2.130438027631732,1.3913057900585475,54.02297149609592,61.31286350582604,-0.02170031188061472,-0.46857124656807514,-2.2987821857141135,-0.9464710270392409,22.1727726485081,0.7199993133544922,1.2347982659803094,0.3314996719360366,-1.6299528547981268,2.292952198670198,-0.6492265914310451,1.3122259353031183,-1.0017989730834955,94.11766591548032,37.63864346433063,0.9807262633670811,8,-0.24499893188476562,-1.3999996185302734,-3.244999647140503,-1.9599990844726562,1.25,1,0.07252128692975535,-1.2926804305957442,17.149999618530273,-1.428572077329349,17.0,2.142857142857143,17.329999923706055,0.07252128692975535
2401,2010-08-18,17.549999237060547,17.889999389648438,17.420000076293945,17.610000610351562,530000.0,-0.005665744115072924,-1.9374985098824595,-0.1875044703526214,51.149423712389485,58.74166233508913,0.05071162553988273,-0.134463141553546,-2.113874752626746,-0.8855614343702065,23.365023111984787,0.4699993133544922,1.0707663335737507,0.07849931716918945,-1.3622355035124016,1.5192341378507805,-0.6418680931716061,0.798866727509985,-0.7906906303405741,74.99996493841081,18.302271285902194,0.7203674103407949,8,-0.14499855041503906,-1.2999992370605469,-3.1449992656707764,-1.8599987030029297,2.1100006103515625,2,0.07806272927581404,2.130438027631732,17.649999618530273,-1.2926804305957442,17.149999618530273,-1.428572077329349,17.0,0.07806272927581404
2402,2010-08-19,17.319999694824222,17.549999237060547,16.950000762939453,17.420000076293945,715000.0,-0.01310538759173463,2.3333368654731568,1.6666348782503064,49.58216337839602,55.54352511539824,0.2558872051543801,0.307406552382389,-1.7921530803905856,-0.6973450253118259,24.49579438538214,0.5999984741210938,0.9570177762697831,-0.2760002136230426,-1.0151433956899396,0.4631429684438544,-0.6455718046564911,0.09357137741040589,-0.4562496045074482,46.22641679187431,-14.608530133917206,0.3695715910334483,8,0.08500099182128551,-1.0699996948242223,-2.3600001335144114,-1.764999389648441,2.4300003051757777,3,0.11374141197541832,-1.9374985098824595,17.549999237060547,2.130438027631732,17.649999618530273,-1.2926804305957442,17.149999618530273,0.11374141197541832
2403,2010-08-20,17.239999771118164,17.420000076293945,16.899999618530273,17.229999542236328,555900.0,-0.004618933320764684,1.8108069097413744,-0.10000190734136044,39.42308867940677,51.16754334578144,0.2719978032112458,0.41830411067336115,-1.6333318063283375,-0.6598579459159879,23.622054626319176,0.5200004577636719,0.816744624936355,-0.36200008392334126,-1.0866809289250838,0.3626807610784013,-0.7243405064242125,0.0003403385775300194,1.260000228881836,38.67925037562191,-21.615002806883197,0.36234042250087134,8,0.15000057220458984,-0.9899997711181641,-2.2625000476837194,-1.6949996948242188,2.489999771118164,4,0.1537122768974608,2.3333368654731568,17.319999694824222,-1.9374985098824595,17.549999237060547,2.130438027631732,17.649999618530273,0.1537122768974608
2404,2010-08-23,16.639999389648438,17.260000228881836,16.389999389648438,17.260000228881836,598000.0,-0.03480280681180148,1.8064505212899813,-61.99866488651536,34.07202055073172,46.41820432607293,0.7169442345694677,0.9313792583451956,-0.9869368645029208,-0.10357656399522241,21.995053941836932,0.8700008392333984,0.6246376045922837,-0.8765004158020027,-1.6324252229874539,-0.12057560861655148,-1.2544628193947283,-0.49853801220927707,1.8280006027221667,16.666666666666664,-41.65014564907384,0.37796240359272554,8,0.5,-0.3899993896484375,-1.6149997711181658,-1.0949993133544922,3.210000991821289,0,0.17668273088318487,1.8108069097413744,17.239999771118164,2.3333368654731568,17.319999694824222,-1.9374985098824595,17.549999237060547,0.17668273088318487
2405,2010-08-24,16.209999084472653,16.690000534057614,15.710000038146973,16.389999389648438,576300.0,-0.025841365441592656,1.5128134276897331,0.2903226798827347,30.673321927304855,42.348961469253176,0.9751488810212052,1.2822026569948015,-0.5232863382090507,0.2759283548772018,20.530806254461943,0.980000495910641,0.3670019390413124,-1.214500713348393,-2.1284048260628907,-0.30059660063389515,-1.6714527697056418,-0.757548656991144,2.174880883789065,22.935742892827374,-32.21889991102847,0.4569520563572488,8,0.5900006294250524,0.0400009155273473,-1.12749934196472,-0.6649990081787074,3.3700008392333984,1,0.19000629272119984,1.8064505212899813,16.639999389648438,1.8108069097413744,17.239999771118164,2.3333368654731568,17.319999694824222,0.19000629272119984
2406,2010-08-25,16.290000915527347,16.360000610351562,15.75,16.040000915527347,725400.0,0.004935338406732326,2.1282131538793165,-1.3888865341414551,32.914611756824,40.20288610029899,0.8391688859355355,1.1775130956655318,-0.5741397166963758,0.13165194748215825,19.707181611820904,0.6100006103515625,0.06432339851685143,-1.0804988861083942,-2.1261008069429685,-0.0348969652738198,-1.6032998465256831,-0.5576979256911052,1.9343862569274854,31.521800537893473,-22.62422281203101,0.5228009604172877,8,0.5099987983703578,0.0999989509582484,-1.12500143051148,-0.745000839233402,3.359998703002926,2,0.16022090585121584,1.5128134276897331,16.209999084472653,1.8064505212899813,16.639999389648438,1.8108069097413744,17.239999771118164,0.16022090585121584
2407,2010-08-26,16.239999771118164,16.510000228881836,16.129999160766598,16.290000915527347,420200.0,-0.003069437789995688,-1.8147980700626116,-0.20000457763673296,29.350680104948665,39.877021992249865,0.8027067066191904,1.1917422649487435,-0.4901344835708308,0.14836953058664903,18.959107857286643,0.3800010681152379,-0.23582009142714355,-1.0690000534057624,-2.2284537598440863,0.09045365303256148,-1.6487269066249262,-0.4892732001865987,1.833524173278196,30.994135739641344,-19.010244082087546,0.5797268532191625,8,0.559999942779541,0.2850003242492676,-1.0750002861022967,-0.6949996948242188,3.0799999237060547,3,0.2105911406708394,2.1282131538793165,16.290000915527347,1.5128134276897331,16.209999084472653,1.8064505212899813,16.639999389648438,0.2105911406708394
2408,2010-08-27,16.299999237060547,16.399999618530273,15.979999542236328,16.399999618530273,421900.0,0.003694548447536805,7.39996948253829,1.9999618539002966,25.06888514308791,38.47301852768725,0.7073559651157915,1.1057377770437284,-0.515698700137726,0.05940863348315162,18.100221042069993,0.4200000762939453,-0.42596277719748343,-0.9565005302429199,-2.2001672043365694,0.2871661438507296,-1.5783338672897465,-0.3346671931960934,1.6317132729608517,38.06445976202445,-7.059887137035176,0.6218333370468255,8,0.5000004768371582,0.8050007820129395,-1.1349997520446795,-0.7549991607666016,3.200000762939453,4,0.21165649843070833,-1.8147980700626116,16.239999771118164,2.1282131538793165,16.290000915527347,1.5128134276897331,16.209999084472653,0.21165649843070833
2409,2010-08-30,15.800000190734865,16.350000381469727,15.800000190734865,16.200000762939453,325500.0,-0.030674789553907345,-1.74999701977204,3.999990463293198,22.864351891233426,35.01094968270253,1.112735066865925,1.5181814558569027,0.017826476638933997,0.5381024224201507,17.014616884661677,0.5500001907348615,-0.5124558629567133,-1.351499605178832,-2.7152140652104375,0.01221485485277185,-2.033356835194633,-0.6696423751630309,1.9984095709740668,9.183684392349415,-30.956282953396872,0.6818572300158019,8,0.99999952316284,1.3049998283386213,-0.0750002861022967,-0.25500011444091975,3.8900003433227486,0,0.24873413316830328,7.39996948253829,16.299999237060547,-1.8147980700626116,16.239999771118164,2.1282131538793165,16.290000915527347,0.24873413316830328
2410,2010-08-31,15.989999771118164,16.440000534057614,15.720000267028807,15.720000267028807,469300.0,0.012025289752509938,-4.333345107111867,-0.6749977946313056,32.16376307397509,32.90143183398983,0.7403581674413395,1.250531440931006,-0.15025498373166002,0.3264087570786032,15.887745669153563,0.7200002670288068,-0.4781989420393238,-1.0714999675750718,-2.4941035689993356,0.3511036338491902,-1.7828017682872037,-0.36019816686293993,1.6831054071770488,34.177154066697,-7.595201867749466,0.7113018007121311,8,0.6399998664855957,1.1150002479553223,0.21499967575073242,-0.1700000762939453,3.840000152587887,1,0.2414009171734739,-1.74999701977204,15.800000190734865,7.39996948253829,16.299999237060547,-1.8147980700626116,16.239999771118164,0.2414009171734739
2411,2010-09-01,16.950000762939453,17.040000915527347,16.170000076293945,16.239999771118164,571600.0,0.06003758633913714,-1.0470598795005077,2.6296381329141694,45.53991819000766,32.45229347972445,-0.35056912452877853,0.23898899761002568,-1.0689935623016282,-0.6519999497901985,14.347904335407835,1.0500011444091832,-0.4612008882144423,-0.07099900245666646,-1.4554828631361367,1.3134848582228056,-0.7632409327964034,0.6212429278830705,0.6053181069468643,93.18180997181581,49.763807048207084,0.6922419303397357,9,-0.38500070571899414,0.04499959945678711,-0.7250008583068848,-1.1100006103515625,2.6799983978271484,2,0.1551621853915779,-4.333345107111867,15.989999771118164,-1.74999701977204,15.800000190734865,7.39996948253829,16.299999237060547,0.1551621853915779
2412,2010-09-02,17.260000228881836,17.290000915527347,16.680000305175778,16.870000839233402,387900.0,0.01828905321468688,1.711109227313175,0.5492941476715554,53.066039221190266,33.96817687325595,-0.7487093372307498,-0.10722374827998493,-1.3265076878777649,-0.9850185560236611,12.810071403066253,0.6100006103515696,-0.5520421174692025,0.25850043296814107,-1.0994123882314426,1.616413254167723,-0.42045597763165077,0.9374568435679329,0.18459951110012085,98.08912902843689,50.40441167464926,0.678956410599791,9,-0.7599997520446777,-0.2649998664855957,-1.0350003242492676,-1.4200000762939453,2.309999465942383,3,0.13847041471350385,-1.0470598795005077,16.950000762939453,-4.333345107111867,15.989999771118164,-1.74999701977204,15.800000190734865,0.13847041471350385
2413,2010-09-03,17.219999313354492,17.850000381469727,17.100000381469727,17.40999984741211,496600.0,-0.0023175501156951217,-2.4883850906881118,-0.48718161899918283,50.847453321947754,35.83211384783551,-0.7954990672037674,-0.12149481798433115,-1.2250222452320916,-0.9724948661990496,11.851022720322819,0.75,-0.6322148013672688,0.2489995479583733,-1.056968847124267,1.554967943041012,-0.4039846495829451,0.9019837454996917,-1.5099992752075195,70.42248665415698,20.387148160971734,0.6529841975413196,9,-0.4399991035461426,-0.22499895095825195,-0.9949994087219238,-1.3799991607666016,2.6599998474121094,4,0.1219512465277004,1.711109227313175,17.260000228881836,-1.0470598795005077,16.950000762939453,-4.333345107111867,15.989999771118164,0.1219512465277004
2414,2010-09-07,16.649999618530273,17.229999542236328,16.639999389648438,17.190000534057614,340900.0,-0.0331010288938961,-1.1071382347531693,2.8421020930582555,38.0952456640771,36.6567720408102,-0.25024790273733544,0.3515407052579569,-0.6140456233117035,-0.43883502957847753,10.298128990472783,0.5900001525878906,-0.7100528573411715,-0.24800009727477956,-1.444531655545795,0.9485314609962359,-0.8462658764102855,0.3502656818607264,-0.8971995735168452,43.66193903917099,-0.7643466297645318,0.5982657791355075,9,0.13500070571899414,0.3450007438659668,-0.4249997138977051,-0.8099994659423828,3.8500003814697266,1,0.1711711980039854,-2.4883850906881118,17.219999313354492,1.711109227313175,17.260000228881836,-1.0470598795005077,16.950000762939453,0.1711711980039854
2415,2010-09-08,16.959999084472653,17.129999160766598,16.5,16.719999313354492,374100.0,0.018618586969658013,1.172411184956951,-0.44444326707073767,43.31065852807236,37.81188834872669,-0.49469418359768724,-0.039228786314126296,-0.8799106014238269,-0.7842196767963934,8.64188661045765,0.629999160766598,-0.7421183424400795,0.11199936866760041,-0.9763618494147934,1.2003605867499942,-0.4321812403735983,0.6561799777087991,-1.165255032730098,47.02374194485926,6.197765992939615,0.5441806090411969,9,-0.17499876022338512,0.03500127792358754,-0.6649992465972865,-1.119998931884762,3.7200012207031286,2,0.1609670752921415,-1.1071382347531693,16.649999618530273,-2.4883850906881118,17.219999313354492,1.711109227313175,17.260000228881836,0.1609670752921415
2416,2010-09-09,17.049999237060547,17.170000076293945,16.790000915527347,17.120000839233402,289800.0,0.005306613056971887,3.4705763556193414,-0.29167362054854135,46.838403885092774,39.75496876874271,-0.5202625242217849,-0.1494950132034063,-0.9209190811952865,-0.90832317551952,8.117280318132158,0.379999160766598,-0.698429195352471,0.20999951362609792,-0.8694738897649046,1.2894729170171004,-0.32973718806940155,0.7497362153215974,-1.2141500587234493,40.74067271460845,0.5731210378920366,0.5397367016955011,9,-0.2649989128112793,-0.05499887466430664,-0.6874992847442627,-1.2099990844726562,3.4300003051757812,3,0.1630499009409212,1.172411184956951,16.959999084472653,-1.1071382347531693,16.649999618530273,-2.4883850906881118,17.219999313354492,0.1630499009409212
2417,2010-09-10,17.81999969482422,17.920000076293945,16.969999313354492,17.110000610351562,640700.0,0.04516131919173172,1.087914114801447,-10.142611917930877,55.84677000696026,43.1747337536174,-1.1650923848922439,-0.9285088345239387,-1.6306807757705712,-1.711329455010567,8.311784289651808,0.9500007629394531,-0.5731433739597769,0.9554999828338637,-0.19096306267046614,2.1019630283381954,0.382268460081697,1.5287315055860304,-1.9438674924244683,92.95771999317653,50.428977643079804,0.5732315227521656,9,-0.9999995231628418,-0.8249993324279785,-1.1299998760223389,-1.9799995422363281,3.1800003051757812,4,0.10157124000782636,3.4705763556193414,17.049999237060547,1.172411184956951,16.959999084472653,-1.1071382347531693,16.649999618530273,0.10157124000782636
2418,2010-09-13,18.68000030517578,18.950000762939453,17.739999771118164,17.850000381469727,1387500.0,0.04826041667112646,-1.3047612819548666,1.1690154844671774,69.54022694511987,48.36094209293812,-1.846126273447279,-1.745697549750112,-2.4008317427122066,-2.5993507568321093,8.875612205975681,1.210000991821289,-0.43336014397991107,1.731500577926635,0.32625812127444576,3.1367430345788243,1.0288793496005404,2.4341218062527297,-2.7221133878202632,88.97957658430556,41.3957568230436,0.7026212283260947,9,-1.3449997901916504,-1.3499999046325684,-1.6850004196166992,-2.8400001525878906,1.6000003814697266,0,0.04764450616212468,1.087914114801447,17.81999969482422,3.4705763556193414,17.049999237060547,1.172411184956951,16.959999084472653,0.04764450616212468
2419,2010-09-14,18.420000076293945,18.81999969482422,18.3700008392334,18.63999938964844,776900.0,-0.01391864157570688,-1.8125122935429843,-0.26505943804448917,71.88118471583923,52.77398894203414,-1.3135268037728451,-1.4605572056092555,-2.048926786379841,-2.3503263697510945,9.56333701708782,0.4499988555908203,-0.2683215660408429,1.4080003261566176,-0.142817538361232,2.9588181906744655,0.6325913938976946,2.1834092584155407,-2.28258632820339,78.36732564892651,26.522848818645997,0.7754089322589243,9,-0.8599996566772461,-1.0899996757507324,-1.4325003623962402,-2.5799999237060547,2.659999847412106,1,0.07926162206435805,-1.3047612819548666,18.68000030517578,1.087914114801447,17.81999969482422,3.4705763556193414,17.049999237060547,0.07926162206435805
2420,2010-09-15,18.93000030517578,18.950000762939453,18.25,18.350000381469727,642000.0,0.02768730872798386,1.2580639207036262,-2.636371517994114,74.08757930026076,55.94595128761781,-1.5227658360677658,-1.9707895935966206,-2.4559773905404683,-2.8566325260415795,9.847833890596347,0.7000007629394531,-0.06611535535940405,1.854000520706176,0.09998657120398491,3.608014470208367,0.9769935459550823,2.73100749545727,-2.623831336194293,99.07405281590023,42.814081263568255,0.8770069747510955,9,-1.2049999237060547,-1.5999999046325684,-1.9800002574920654,-3.0900001525878906,1.779998779296875,2,0.08293711936153292,-1.8125122935429843,18.420000076293945,-1.3047612819548666,18.68000030517578,1.087914114801447,17.81999969482422,0.08293711936153292
2421,2010-09-16,18.920000076293945,19.0,18.600000381469727,18.850000381469727,655500.0,-0.0005282741004024594,2.4782644751463687,0.12068914488287891,74.63235332788479,58.342208410583865,-1.345419092587278,-1.9530222856008947,-2.366166712074488,-2.8471103347793516,9.976435933652898,0.39999961853027344,0.21610075730046674,1.7755002498626702,-0.15462109465626384,3.705621594381604,0.8104395776032014,2.740560922122139,-2.4552011996749776,96.05911839181438,35.09114857074485,0.9650606722594675,9,-1.1700000762939453,-1.565000057220459,-1.9625000953674316,-3.0799999237060547,-0.7700004577636719,3,0.09302326753619039,1.2580639207036262,18.93000030517578,-1.8125122935429843,18.420000076293945,-1.3047612819548666,18.68000030517578,0.09302326753619039
2422,2010-09-17,19.290000915527344,19.3799991607666,18.790000915527344,19.06999969482422,978400.0,0.019556069648065,1.9500081062780739,3.1428882833787464,76.00000597082854,61.13693648268173,-1.5613774894128198,-2.2850225970655984,-2.6504121410657575,-3.2132071368591575,10.898345825986286,0.5899982452392578,0.4594560333125095,2.0470010280609117,-0.10871740881802339,4.202719464939847,0.9691418096214441,3.124860246500379,-2.622385949037895,94.51230007722438,29.381186452175697,1.0778592184394675,9,-1.350001335144043,-1.7450013160705566,-2.380000591278076,-3.450000762939453,-1.8100013732910156,4,0.0616899206962247,2.4782644751463687,18.920000076293945,1.2580639207036262,18.93000030517578,-1.8125122935429843,18.420000076293945,0.0616899206962247
2423,2010-09-20,19.88999938964844,19.950000762939453,19.290000915527344,19.34000015258789,754800.0,0.031104118488565424,-1.0307759121560158,2.499982660563201,84.95725013208795,66.34382586801628,-1.947619995156419,-2.8209415670188918,-3.141730376963789,-3.798747423448564,12.107312625851788,0.6599998474121094,0.6137538684922816,2.514499521255498,0.05517561477580912,4.973823427735187,1.2848375680156536,3.7441614744953426,-2.951146003731278,96.47050903746276,23.260166262527832,1.2296619532398447,9,-1.6649990081787145,-2.059998989105228,-3.062499046325687,-4.04999923706055,-3.2399997711181676,0,0.055806970558744506,1.9500081062780739,19.290000915527344,2.4782644751463687,18.920000076293945,1.2580639207036262,18.93000030517578,0.055806970558744506
2424,2010-09-21,19.57999992370605,19.93000030517578,19.479999542236328,19.850000381469727,440900.0,-0.015585695095784002,1.0930253189262078,-0.49091060417953014,80.06699680511174,70.427863454354,-1.3167637193558441,-2.4025724884458803,-2.7189317242936397,-3.497820626520326,13.636483761847876,0.4500007629394531,0.7121702244137254,2.0575000286102245,-0.5629049721601405,4.6779050293805895,0.7472975282250438,3.3677025289954052,-2.279808852546214,78.23525451873107,0.08386234739465692,1.310202500385182,9,-1.2099990844726527,-1.7499995231628382,-2.7524995803832972,-3.7399997711181605,-2.6900005340576136,1,0.0357508051923916,-1.0307759121560158,19.88999938964844,1.9500081062780739,19.290000915527344,2.4782644751463687,18.920000076293945,0.0357508051923916
2425,2010-09-22,19.290000915527344,19.700000762939453,18.950000762939453,19.43000030517578,322900.0,-0.01481098106785983,1.2058813629682819,0.5185153788553034,72.07547631540494,73.23198261327758,-0.7392347744195824,-1.971053329473314,-2.335553273510577,-3.2038232717841026,14.139747833862494,0.75,0.8312259786879856,1.6135009288787856,-1.043884496236462,4.270886353994033,0.28480821632116005,2.942193641436411,-1.6718326813539512,51.11113622845227,-24.100542639032966,1.328692712557624,9,-0.8300008773803711,-1.4600005149841309,-2.46250057220459,-3.450000762939453,-2.2300014495849574,2,0.09279413806237091,1.0930253189262078,19.57999992370605,-1.0307759121560158,19.88999938964844,1.9500081062780739,19.290000915527344,0.09279413806237091
2426,2010-09-23,18.899999618530273,19.420000076293945,18.82999992370605,19.13999938964844,471000.0,-0.02021779567066484,-2.1052708190072336,1.7142915531335403,65.2416269893323,74.2758556113189,-0.06617243281739604,-1.449825095790601,-1.879924671081735,-2.8184377281397026,14.601173620160402,0.5900001525878942,1.0676271769977816,1.0929996967315674,-1.5338667245384912,3.719866118001626,-0.2204335139034619,2.4064329073665967,-1.0020114809049545,9.482648057957098,-60.23953045578279,1.3134332106350295,9,-0.054999351501464844,-1.0699992179870605,-2.0724992752075195,-3.059999465942383,-1.8799991607666016,3,0.0957671694431037,1.2058813629682819,19.290000915527344,1.0930253189262078,19.57999992370605,-1.0307759121560158,19.88999938964844,0.0957671694431037
2427,2010-09-24,19.65999984741211,19.65999984741211,19.059999465942386,19.1299991607666,501000.0,0.04021165313340558,1.2641494495686745,-2.2083383003917687,70.00000312680082,74.32694185372789,-0.6009130117629553,-2.0453358416868,-2.552829978662107,-3.58075695254756,15.387685444141985,0.7600002288818359,1.2961875595947028,1.681999921798706,-0.9605796952134931,4.324579538810905,0.3607101132926047,3.0032897303048074,-1.515770194749095,74.1070805155969,4.288691168377582,1.3212898085060996,9,-0.5599994659423828,-1.8299994468688965,-2.8324995040893555,-3.8199996948242188,-2.510000228881836,4,-0.07680570908450957,-2.1052708190072336,18.899999618530273,1.2058813629682819,19.290000915527344,1.0930253189262078,19.57999992370605,-0.07680570908450957
2428,2010-09-27,19.75,19.8700008392334,19.43000030517578,19.71999931335449,262200.0,0.00457783078771179,2.2592346654045308,0.056604995807443916,77.58007044970995,74.96015137971352,-0.5846547701343034,-1.9643305093380476,-2.5303271223411983,-3.671937596498097,16.109195678204934,0.4400005340576172,1.5234741742427858,1.5995000362396254,-1.0322694742571734,4.231269546736424,0.2836152809912278,2.915384791488023,-1.389077814103814,83.63634156787477,10.075207291422515,1.3158847552483992,9,-0.6499996185302734,-1.919999599456787,-2.922499656677246,-3.9099998474121094,-2.3899993896484375,0,-0.11493673203866694,1.2641494495686745,19.65999984741211,-2.1052708190072336,18.899999618530273,1.2058813629682819,19.290000915527344,-0.11493673203866694
2429,2010-09-28,19.729999542236328,19.790000915527344,19.25,19.71999931335449,976000.0,-0.0010126814057555,7.307516248771256,0.3333333333334123,75.98498598653904,75.17097434485557,-0.40151239663030935,-1.7231553017281271,-2.386709885104292,-3.6495734794677546,16.54335408449579,0.5400009155273438,1.659525788844924,1.3829996109008782,-1.0920219661695612,3.8580211879713193,0.14548882236565674,2.6205103994360996,-1.178387927094949,86.53834867769508,9.223003419005224,1.2375107885352206,9,-0.4549989700317383,-1.8999991416931152,-2.909999370574951,-3.8899993896484375,-2.3299999237060547,1,-0.1561074503378801,2.2592346654045308,19.75,1.2641494495686745,19.65999984741211,-2.1052708190072336,18.899999618530273,-0.1561074503378801
2430,2010-09-29,19.850000381469727,19.940000534057614,19.520000457763672,19.59000015258789,637900.0,0.00608215114128674,-1.100002384188047,25.999427808497344,76.11940139172329,75.33620190750429,-0.42162563979939094,-1.6223247703719608,-2.383986490289857,-3.7546731776727817,17.199638266779647,0.42000007629394176,1.6539293794000756,1.3100004196166992,-0.9867160670372819,3.6067169062706803,0.16164217628971045,2.458358662943688,-1.1305820685925774,91.8918826036157,9.539059406941305,1.1483582433269899,9,-0.4799995422363281,-2.0199999809265137,-3.155000686645508,-3.935000419616699,-2.0500011444091797,2,-0.14911843500942668,7.307516248771256,19.729999542236328,2.2592346654045308,19.75,1.2641494495686745,19.65999984741211,-0.14911843500942668
2431,2010-09-30,19.57999992370605,19.950000762939453,19.299999237060547,19.950000762939453,646000.0,-0.013602037913093667,2.5135137921613304,-1.4230788981403504,68.10698885928437,74.45920000622161,-0.05381827693770447,-1.207076308408137,-1.9934808217388884,-3.4830060254440802,18.64993671988594,0.6500015258789062,1.6567112304806741,0.9085000038146944,-1.3045457247375474,3.121545732366936,-0.1980228604614247,2.0150228680908135,-0.7129117168214272,58.42693258068123,-21.651502470342358,1.1065228642761205,9,-0.18999958038329723,-1.7449994087219203,-3.0550000667571986,-3.6149997711181605,-1.0799999237060511,3,-0.12870278179687988,-1.100002384188047,19.850000381469727,7.307516248771256,19.729999542236328,2.2592346654045308,19.75,-0.12870278179687988
2432,2010-10-01,19.649999618530273,19.86000061035156,19.3700008392334,19.770000457763672,495600.0,0.003575061036617866,2.26665267949677,0.3243258568873141,61.916448790052506,71.89911096821766,-0.0753005633436743,-1.1476850596870456,-1.9506382448993378,-3.549478014559952,20.10355099814672,0.4899997711181605,1.600678191817316,0.8589997291564941,-1.2903203377504049,3.008319796063393,-0.2156603042969536,1.9336597626099419,-0.6529619049190707,57.14274036653752,-20.908821449938692,1.0746600334534495,10,-0.25999927520751953,-1.8149991035461426,-3.054999828338623,-3.4499998092651367,-1.4099998474121094,4,-0.13384219907497963,2.5135137921613304,19.57999992370605,-1.100002384188047,19.850000381469727,7.307516248771256,19.729999542236328,-0.13384219907497963
2433,2010-10-04,19.31999969482422,19.600000381469727,19.239999771118164,19.540000915527344,302200.0,-0.016793889573150866,1.117649698751248,1.8333306842565367,60.86955720500717,69.7660621237616,0.18477281553833436,-0.687542396886208,-1.5831289831114255,-3.22246396193097,20.84463648779653,0.4099998474121094,1.5363181578270968,0.4239997863769531,-1.6039256491227292,2.4519252218766354,-0.589962931372888,1.4379625041267943,-0.20860641529362667,11.26757914814168,-63.98691319511455,1.0139627177498407,10,0.07000064849853516,-1.484999179840088,-2.6574997901916504,-3.119999885559082,-1.0699996948242188,0,-0.1123188463028435,2.26665267949677,19.649999618530273,2.5135137921613304,19.57999992370605,-1.100002384188047,19.850000381469727,-0.1123188463028435
2434,2010-10-05,19.5,19.59000015258789,19.21999931335449,19.479999542236328,1035600.0,0.009316786129349941,2.6999942779759647,-0.09091066722152864,57.48030825946737,68.14437678421297,-0.008681861603626828,-0.6778331034249838,-1.7624075978313272,-3.4020386921259202,22.25806236708902,0.370000839233402,1.428564491551242,0.4615000724792466,-1.2825702524135743,2.2055703973720675,-0.41053508996716204,1.3335352349256553,-0.2879738224603443,38.356182279460285,-32.48552924150786,0.8720351624464101,10,-0.1099996566772461,-1.6649994850158691,-2.5475001335144043,-3.3000001907348633,-1.0699996948242188,1,-0.10974355844350958,1.117649698751248,19.31999969482422,2.26665267949677,19.649999618530273,2.5135137921613304,19.57999992370605,-0.10974355844350958
2435,2010-10-06,19.690000534057614,19.76000022888184,19.46999931335449,19.520000457763672,493400.0,0.009743617131159565,-1.1481361128575325,8.499809269502016,59.64912448432287,67.52298761698971,-0.15195520107700844,-0.6881014685862183,-1.9397923257102114,-3.58587402955197,24.01489705993853,0.29000091552735086,1.2055484817852502,0.5150005340576129,-0.9489597081653507,1.9789607762805765,-0.2169795870538671,1.246980655169093,-0.470001220703125,64.38360101481166,-3.133268935720821,0.7319801211114814,10,-0.18500041961669567,-1.8550000190734828,-2.737500667572018,-3.490000724792477,-1.1900005340576136,2,-0.11630273506424471,2.6999942779759647,19.5,1.117649698751248,19.31999969482422,2.26665267949677,19.649999618530273,-0.11630273506424471
2436,2010-10-07,19.82999992370605,19.899999618530273,19.5,19.76000022888184,305500.0,0.007110177036627308,2.8095367847411445,0.4117627259365307,57.18083743759895,66.09863587374505,-0.16333753057669753,-0.6420707956204303,-2.043367258749793,-3.72346199994686,25.876920956326998,0.39999961853027344,1.0312304754877246,0.5159998893737772,-0.5801252977735736,1.612125076521128,-0.032062704199898207,1.0640624829474525,-0.6100006103515625,89.70593185158543,24.54613559664614,0.5480625935736749,10,-0.24499988555907848,-1.769999504089352,-2.962500095367428,-3.6300001144409144,-1.5200004577636648,3,-0.10237018126352648,-1.1481361128575325,19.690000534057614,2.6999942779759647,19.5,1.117649698751248,19.31999969482422,-0.10237018126352648
2437,2010-10-08,19.6299991607666,19.799999237060547,19.40999984741211,19.780000686645508,425300.0,-0.010085767206703622,3.105286405525328,-2.142888283378964,46.130951874110494,62.60428936534512,0.035716023628694415,-0.31570300275820884,-1.8117388150694147,-3.5220286560871408,26.83552182340381,0.42000007629394176,0.9471220529558657,0.22549915313720703,-0.6219233231358743,1.0729216294102883,-0.19821208499933363,0.6492103912737477,-0.32239967346191634,60.294068148414304,-0.8677433846981728,0.42371123813654116,10,-0.044999122619628906,-1.404998779296875,-2.849998950958252,-3.429999351501465,-1.3599987030029297,4,-0.05756491131314301,2.8095367847411445,19.82999992370605,-1.1481361128575325,19.690000534057614,2.6999942779759647,19.5,-0.05756491131314301
2438,2010-10-11,19.56999969482422,19.809999465942386,19.540000915527344,19.600000381469727,483300.0,-0.003056519027382354,-5.000084772703269,0.2000025431056406,49.83922474620331,59.699204783085584,0.07542952711827766,-0.1956388047679951,-1.7162882570616063,-3.454703781091311,26.82284467409598,0.2699985504150426,0.9355904483613067,0.12099971771240092,-0.6568486554255273,0.8988480908503291,-0.2679244688565632,0.509923904281365,-0.18531205444336152,51.470621234390855,-7.220395488113809,0.3889241865689638,10,0.015000343322753906,-1.3449993133544922,-2.8224992752075195,-3.369999885559082,-1.6900005340576172,0,-0.06796116220981885,3.105286405525328,19.6299991607666,2.8095367847411445,19.82999992370605,-1.1481361128575325,19.690000534057614,-0.06796116220981885
2439,2010-10-12,19.8799991607666,19.959999084472656,19.40999984741211,19.600000381469727,1400600.0,0.01584054526195877,1.5000043348967862,-9.333079026002924,59.424883136921295,57.8442583103298,-0.23585785959658523,-0.41176181706516957,-2.00423431734707,-3.7411304094501467,26.885330229213235,0.5499992370605469,0.8253379124570692,0.3579992294311509,-0.2735099185899479,0.9895083774522497,0.04224465542059974,0.6737538034417021,0.07000160217285156,85.45453914925197,24.73875221795516,0.3157545740105499,10,-0.28999996185302734,-1.6499996185302734,-2.9924988746643066,-3.679999351501465,-2.1999988555908203,1,-0.08199191295658714,-5.000084772703269,19.56999969482422,3.105286405525328,19.6299991607666,2.8095367847411445,19.82999992370605,-0.08199191295658714
2440,2010-10-13,20.5,20.61000061035156,20.040000915527344,20.100000381469727,2654100.0,0.031187166267943267,-1.192312629984324,1.4285762942779292,73.8095116453197,58.47787195322262,-0.8425646066885761,-0.9571869212997655,-2.590976464043294,-4.3313187389182914,27.12028139209809,0.7300014495849574,0.67828865323062,0.8995000839233391,0.1920816945056032,1.606918473341075,0.5457908892144694,1.2532092786322089,-1.0900001525878906,90.83328829874173,22.660439812148482,0.3537091947088686,10,-0.5850000381469762,-1.9449996948242188,-3.609999656677246,-4.300000190734863,-2.5900001525878906,2,-0.10097559486947405,1.5000043348967862,19.8799991607666,-5.000084772703269,19.56999969482422,3.105286405525328,19.6299991607666,-0.10097559486947405
2441,2010-10-14,20.68000030517578,20.96999931335449,20.549999237060547,20.57999992370605,1440700.0,0.008780502691501546,-4.249943376208426,0.25000119209404126,68.34531485631092,59.19219040502911,-0.9500260845038184,-1.0525358784080225,-2.733973575447486,-4.479837843791909,27.456425070247498,0.46999931335448863,0.553862341557938,0.9915003776550293,0.20685098067666274,1.7761497746333959,0.599175679165846,1.3838250761442126,-1.2700004577636719,81.41031362446512,13.410271366999737,0.3923246984891829,10,-0.5850009918212926,-1.8000001907348633,-3.7899999618530273,-4.4800004959106445,-3.1800003051757812,3,-0.10541587393643181,-1.192312629984324,20.5,1.5000043348967862,19.8799991607666,-5.000084772703269,19.56999969482422,-0.10541587393643181
2442,2010-10-15,20.479999542236328,20.950000762939453,20.43000030517578,20.950000762939453,1235400.0,-0.009671216633850732,1.212762158301409,-4.699994277975763,62.629735862206424,59.38776581138459,-0.6927594318335295,-0.799819477138211,-2.494984528381682,-4.239778651684102,27.35585240236571,0.5200004577636719,0.4099909744996708,0.7319996833801277,-0.1041972278044696,1.568196594564725,0.3139012277878308,1.1500981389724245,-1.0075997161865224,68.58974750852515,2.4615273783874017,0.41809845559229797,10,-0.3850002288818395,-1.510000228881836,-3.589999198913574,-4.279999732971191,-3.0799999237060547,4,-0.1059570373436145,-4.249943376208426,20.68000030517578,-1.192312629984324,20.5,1.5000043348967862,19.8799991607666,-0.1059570373436145
2443,2010-10-18,21.0,21.049999237060547,20.479999542236328,20.489999771118164,830600.0,0.02539064791926693,-1.1509394579538135,-1.0851040516849555,68.73155246779172,60.63790405675396,-1.0609620765500942,-1.298997981451656,-2.974953232944319,-4.708306647539381,26.805466817771123,0.5699996948242188,0.36205242205428334,1.1965001106262214,0.19051219903887073,2.202488022213572,0.6935061548325443,1.6994940664198985,-1.4676961944580071,96.9512648982592,32.02487139705944,0.5029939557936758,10,-0.7700004577636719,-1.6050004959106445,-4.092499732971191,-4.800000190734863,-3.549999237060547,0,-0.12999997820172993,1.212762158301409,20.479999542236328,-4.249943376208426,20.68000030517578,-1.192312629984324,20.5,-0.12999997820172993
2444,2010-10-19,20.280000686645508,20.88999938964844,20.07999992370605,20.700000762939453,1498100.0,-0.034285681588309136,1.025005424040779,-0.8235291917707294,55.38847273544273,60.16449830687839,-0.24438361782926066,-0.5521779361699579,-2.231489893328039,-3.9475246132974355,25.90108449044758,0.9200000762939489,0.34245730295492294,0.4415007591247573,-0.5803300223625172,1.4633315406120317,-0.06941463161887995,0.9524161498683945,-0.6566351552124026,23.762393065548697,-36.193507972140466,0.5109153907436372,10,-0.05000114440917969,-0.6300010681152344,-2.947500228881836,-3.8550004959106445,-2.4300003051757812,1,-0.11834326649995242,-1.1509394579538135,21.0,1.212762158301409,20.479999542236328,-4.249943376208426,20.68000030517578,-0.11834326649995242
2445,2010-10-20,21.07999992370605,21.290000915527344,20.32999992370605,20.43000030517578,3015400.0,0.03944769279950511,-1.2588248493756136,-1.5476178582295181,66.59291867353203,61.210285110870956,-0.923602957775671,-1.276653801392353,-2.9934095283487814,-4.69736401646022,26.037497937284172,1.010000228881836,0.3762612083931032,1.152000045776365,0.024364191397644674,2.2796359001550854,0.5881821185870031,1.715817972965727,-1.3710363699353003,82.64456035650026,21.56599930841419,0.5638179271893607,10,-0.7299995422363246,-1.3099994659423793,-3.634999513626095,-4.654999732971188,-3.510000228881829,2,-0.16129030506810926,1.025005424040779,20.280000686645508,-1.1509394579538135,21.0,1.212762158301409,20.479999542236328,-0.16129030506810926
2446,2010-10-21,20.709999084472656,21.399999618530273,20.229999542236328,21.239999771118164,2314800.0,-0.017552222038544785,1.7529401204995008,-0.8153861502932962,60.995841427361135,62.86193950567658,-0.46449336163183474,-0.8053925710321224,-2.5646649694264916,-4.270223387917419,26.423277107527497,1.1700000762939453,0.4158573418561282,0.6914992332458496,-0.37777063744605144,1.7607691039377507,0.15686429789990086,1.2261341685917984,-0.8745525417613784,47.72722018322125,-13.277099722028161,0.5346349353459499,10,-0.30499935150146484,-0.7099990844726562,-3.1824986934661865,-4.249998569488525,-3.1099987030029297,3,-0.13520035542444075,-1.2588248493756136,21.07999992370605,1.025005424040779,20.280000686645508,-1.1509394579538135,21.0,-0.13520035542444075
2447,2010-10-22,18.149999618530273,18.420000076293945,17.5,18.13999938964844,7228800.0,-0.12361176142502805,2.3454478618666315,-0.0188683319358057,41.70212846545574,61.95781769670462,2.082486053775586,1.7240754143808488,0.021673389403773058,-1.673617503729787,26.08090185151965,3.2099990844726562,0.3690122139459078,-1.7930002212524414,-3.144772671742672,-0.441227770762211,-2.4688864464975566,-1.1171139960073262,3.25,16.666658515603334,-48.53759181480734,0.6758862252451153,10,1.3000001907348633,1.3000001907348633,-0.5974996089935303,-1.6499996185302734,-0.6599998474121094,4,-0.03581265191138927,1.7529401204995008,20.709999084472656,-1.2588248493756136,21.07999992370605,1.025005424040779,20.280000686645508,-0.03581265191138927
2448,2010-10-25,17.479999542236328,18.1200008392334,17.420000076293945,18.1200008392334,2566400.0,-0.03691460553034431,1.187497951094488,-63.99866488653809,36.604773126725824,59.42224991779402,2.7098074003362598,2.335010294634266,0.7214084615790526,-0.9651065583588228,25.541129242908323,0.7299995422363281,0.3045499755698522,-2.3495002746582045,-4.093729739505125,-0.6052708098112838,-3.2216150070816667,-1.4773855422347424,3.9200000762939453,1.5075244432985442,-64.321290500014,0.8721147324234608,10,1.9300003051757812,1.9300003051757812,0.2625000476837158,-0.7899999618530273,0.48999977111816406,0,-0.004576654794112178,2.3454478618666315,18.149999618530273,1.7529401204995008,20.709999084472656,-1.2588248493756136,21.07999992370605,-0.004576654794112178
2449,2010-10-26,16.649999618530273,17.059999465942386,16.25,16.899999618530273,4126900.0,-0.04748283440743539,1.842104910923402,0.39062420837741585,31.418088006648205,54.712091735719405,3.3899366948994825,3.080365214959677,1.5672761048705723,-0.0908122240280349,25.64757569615749,1.2299995422363281,0.2778568309402445,-3.0255002021789537,-5.276867003593537,-0.7741334007643701,-4.151183602886245,-1.8998168014716619,4.590800018310546,7.76698345939736,-55.83861527363738,1.1256834007072922,10,2.1750001907348633,2.1750001907348633,1.3775007724761963,0.3250007629394531,0.8500003814697266,1,0.04804811788216701,1.187497951094488,17.479999542236328,2.3454478618666315,18.149999618530273,1.7529401204995008,20.709999084472656,0.04804811788216701
2450,2010-10-27,16.889999389648438,16.969999313354492,16.350000381469727,16.5,2130500.0,0.014414400998007393,1.2545446979102366,-1.55999755859375,32.24637505888478,50.70109842489428,2.887676481194813,2.748137940675001,1.3301410691014013,-0.2910591653534702,25.602483837184444,0.6199989318847656,0.23954593831918203,-2.637500381469728,-5.207226197934887,-0.06777456500456935,-3.9223632897023073,-1.3526374732371487,4.051352268981933,12.427173535035775,-45.89916288573514,1.2848629082325802,10,1.9350004196166992,1.9350004196166992,1.2100012302398682,0.08500099182128906,0.7300014495849609,2,0.05683842667333994,1.842104910923402,16.649999618530273,1.187497951094488,17.479999542236328,2.3454478618666315,18.149999618530273,0.05683842667333994
2451,2010-10-28,17.059999465942386,17.290000915527347,16.299999237060547,16.959999084472653,2269100.0,0.010065132175086866,2.535699567102484,0.256411635823016,34.42424427379264,47.56715491507053,2.4028651627955178,2.508265886274728,1.1682640129405435,-0.40905664034828604,25.794270805137963,0.9900016784668004,0.1361211811041727,-2.341500282287594,-5.137544952541035,0.4545443879658464,-3.739522617414316,-0.9434779471608721,3.5998710931701616,37.32716301677516,-19.89309638377688,1.3980223351267205,10,1.7650003433227504,1.7650003433227504,1.0850007534027064,-0.0849990844726598,0.7100009918212855,3,0.029894504387293352,1.2545446979102366,16.889999389648438,1.842104910923402,16.649999618530273,1.187497951094488,17.479999542236328,0.029894504387293352
2452,2010-10-29,17.020000457763672,17.170000076293945,16.90999984741211,16.979999542236328,1108100.0,-0.002344607821270217,-1.8888865341414827,0.40000762936539913,34.50790170780715,43.76452705285002,2.1237880510875655,2.467647005362167,1.2235034354565535,-0.3129275704336614,25.99642217915261,0.26000022888183594,-0.09370268648105906,-2.2499993324279792,-5.237651268980052,0.7376526041240936,-3.743825300704014,-0.7561733641519446,3.3752778678021222,41.17647658807102,-16.07827763061261,1.493825968276036,10,1.8049993515014648,1.8049993515014648,1.3174998760223389,-0.04500007629394531,0.7899990081787145,4,0.034077550417543456,2.535699567102484,17.059999465942386,1.2545446979102366,16.889999389648438,1.842104910923402,16.649999618530273,0.034077550417543456
2453,2010-11-01,17.149999618530273,17.450000762939453,17.0,17.020000457763672,942100.0,0.0076380233413744225,-4.294124246878121,3.249904634751097,33.04347949706647,41.281750026363774,1.5536133086958053,2.2838347566941906,1.1131485461904163,-0.3923367508095481,26.312391734691843,0.4500007629394531,-0.3207131312778806,-2.0115001678466804,-5.145532719561757,1.1225323838683963,-3.5785164437042205,-0.4444838919891403,2.9965620075015735,74.99992052719082,20.431862406759798,1.5670162758575388,11,1.6750001907348633,1.6750001907348633,1.3150007724761963,-0.17499923706054688,0.9500007629394531,0,0.019825082224522506,-1.8888865341414827,17.020000457763672,2.535699567102484,17.059999465942386,1.2545446979102366,16.889999389648438,0.019825082224522506
2454,2010-11-02,17.360000610351562,17.459999084472653,16.649999618530273,17.200000762939453,1062700.0,0.012244956063695023,3.5000370876647118,1.2307760024648973,29.450264132855338,37.15478841073303,0.9899558815858747,2.0082543422665893,0.9449798430229244,-0.5634254246078285,26.801632532346385,0.8099994659423793,-0.532894749088527,-1.694499206542968,-4.924526000776261,1.535527587690325,-3.3095126036596128,-0.07948580942632333,2.5527673181183737,91.37944075215346,39.68855315633054,1.6150133971166465,11,1.4649991989135742,1.4649991989135742,1.1049997806549072,-0.38500022888183594,1.0299987792968786,1,0.03513817290070809,-4.294124246878121,17.149999618530273,-1.8888865341414827,17.020000457763672,2.535699567102484,17.059999465942386,0.03513817290070809
2455,2010-11-03,17.399999618530273,17.40999984741211,17.0,17.329999923706055,888400.0,0.0023040902518667306,8.111092273131861,0.43749850988245953,28.133323194713142,33.50339749599436,0.4168935369965894,1.884517950347096,0.962002722550551,-0.5681956144085163,27.091359371771333,0.4099998474121094,-0.8435428139313252,-1.54000015258789,-4.83683760750468,1.7568373023289023,-3.188418880046285,0.10841857487050532,2.2930022342314658,94.82763156596661,44.958823975061364,1.648418727458396,11,-0.06499958038330078,1.4250001907348633,1.152500867843628,-0.4249992370605469,1.2700004577636719,2,0.005747148486326958,3.5000370876647118,17.360000610351562,-4.294124246878121,17.149999618530273,-1.8888865341414827,17.020000457763672,0.005747148486326958
2456,2010-11-04,17.799999237060547,17.899999618530273,17.450000762939453,17.579999923706055,1488300.0,0.02298848432756806,1.142851304035858,3.142861035422343,32.597393718528735,32.49176030189136,-0.4909252815998286,1.3962231094997897,0.6222695973239389,-0.9333165379277233,26.95772696232586,0.5,-1.0662175126690663,-1.038500499725341,-4.344948984805807,2.267947985355123,-2.691724742265574,0.614723742814892,1.6864225045354893,91.99996948242188,42.66101739408846,1.6532242425402324,11,-0.6149988174438477,1.0250005722045898,0.8000013828277588,-0.8249988555908203,0.720001220703125,3,-0.01011226997428083,8.111092273131861,17.399999618530273,3.5000370876647118,17.360000610351562,-4.294124246878121,17.149999618530273,-0.01011226997428083
2457,2010-11-05,18.5,18.670000076293945,17.729999542236328,17.799999237060547,1559800.0,0.039325887243973234,-1.2380961031057989,3.181831580590066,34.137050308516166,32.217568877645846,-1.269565794817371,0.6400402255797033,-0.006476104801290461,-1.591618973950652,26.660684254273757,0.9400005340576172,-1.427315201465369,-0.2819997787475579,-3.5700682680716156,3.006068710576498,-1.926034023409585,1.3620344659144692,0.792236437100275,91.58415654607568,46.27394706022723,1.6440342446620282,11,-1.0399999618530273,0.3249998092651367,0.11250042915344238,-1.5249996185302734,0.20999908447265625,4,-0.03945943471547719,1.142851304035858,17.799999237060547,8.111092273131861,17.399999618530273,3.5000370876647118,17.360000610351562,-0.03945943471547719
2458,2010-11-08,18.239999771118164,18.549999237060547,18.13999938964844,18.5,695300.0,-0.01405406642604523,1.27778513640239,-0.3714284935776917,36.25335971061761,32.754821289198006,-0.9950638910776526,0.8382698607949877,0.32129282646641144,-1.291487987346784,26.333316339703227,0.4099998474121058,-1.7740452372159652,-0.4755000114440904,-3.7502357904357346,2.799235767547554,-2.1128679009399107,1.16186787805173,0.8697024797560928,78.71286100341624,29.40976252880978,1.637367889495822,11,-0.755000114440918,0.5850000381469727,0.3725006580352783,-1.1249995231628418,0.5500011444091797,0,-0.02357457843045896,-1.2380961031057989,18.5,1.142851304035858,17.799999237060547,8.111092273131861,17.399999618530273,-0.02357457843045896
2459,2010-11-09,18.25,18.36000061035156,18.030000686645508,18.239999771118164,899500.0,0.0005482581692610733,1.8695464685248573,-0.038462384917287165,28.657614766735307,32.356070145625836,-0.842873326422481,0.7377160274033017,0.39669367714669335,-1.2588161611238071,25.817950557606295,0.32999992370605113,-1.8101070964323007,-0.3839998245239258,-3.61758297273942,2.849583323691567,-2.000791398631673,1.2327917495838214,0.6881201158217998,74.85029598166204,28.535120459978756,1.6167915741077463,11,-0.7650003433227539,0.5749998092651367,0.3625004291534424,-0.9999995231628418,1.1700000762939453,1,-0.008219157179740977,1.27778513640239,18.239999771118164,-1.2380961031057989,18.5,1.142851304035858,17.799999237060547,-0.008219157179740977
2460,2010-11-10,18.43000030517578,18.43000030517578,18.11000061035156,18.32999992370605,439800.0,0.009863030420590668,5.399969482538361,9.99980926950255,32.29814234865749,32.1198365983886,-0.8732871364510686,0.41601441895411995,0.2998216645831562,-1.4018497169494921,24.41098206364809,0.3199996948242223,-1.7391674510112054,-0.10049953460693217,-3.212841658278233,3.0118425890643703,-1.6566705964425843,1.45567152722872,0.3468326036967113,80.32787654131836,32.77890721204191,1.556171061835651,11,-0.7700004577636719,0.39499950408935547,0.18250012397766113,-0.5999999046325684,1.6800003051757777,2,-0.0021704240295702393,1.8695464685248573,18.25,1.27778513640239,18.239999771118164,-1.2380961031057989,18.5,-0.0021704240295702393
2461,2010-11-11,18.5,18.540000915527344,18.190000534057614,18.200000762939453,379300.0,0.0037981385602343654,-1.187504470352595,2.9999809265863244,54.43038585915457,34.33344594853831,-0.8018664941818194,0.1837411389527439,0.28452915402684553,-1.4302682118337202,22.485262156570318,0.3500003814697301,-1.5307879987795374,0.0785001754760728,-2.8649906637602136,3.021991014712361,-1.3932452441420722,1.5502455950942178,0.12522293434014387,81.91489577563101,29.201270397405594,1.4717454196181439,11,-0.8400001525878906,0.3249998092651367,0.17000031471252441,-0.6699995994567871,1.5699996948242188,3,0.009189193313186239,5.399969482538361,18.43000030517578,1.8695464685248573,18.25,1.27778513640239,18.239999771118164,0.009189193313186239
2462,2010-11-12,18.309999465942386,18.559999465942386,18.200000762939453,18.309999465942386,606800.0,-0.010270299138249395,-2.272754070503299,0.0,61.95965544592119,37.54635438729995,-0.4577762050339125,0.2137966552628079,0.5181632548517037,-1.1960160792775056,20.729600451103753,0.35999870300293324,-1.3357510009391795,-0.0030003547668435715,-2.7824066998912187,2.7764059903575316,-1.392703527329033,1.3867028177953458,-2.0599994659423864,52.83008003685181,-6.09801576800335,1.3897031725621878,11,-0.649999618530277,0.5150003433227504,0.5125007629394496,-0.4799990653991735,1.9700012207031214,4,0.011469197047869972,-1.187504470352595,18.5,5.399969482538361,18.43000030517578,1.8695464685248573,18.25,0.011469197047869972
2463,2010-11-15,18.270000457763672,18.459999084472656,18.06999969482422,18.350000381469727,508300.0,-0.002184544475444361,1.600019073656102,-100.0,80.22391432298683,43.18787107509234,-0.2706603886679986,0.040880277767897155,0.6035202138112581,-1.107397351591075,18.832315609510857,0.3899993896484375,-1.1637030449847323,0.09350061416625977,-2.3817859659645038,2.5687871942970233,-1.144142675899122,1.3311439042316415,-1.973800468444825,45.28307997927073,-19.285558426939083,1.2376432900653822,11,-0.4350004196166992,0.5549993515014648,0.6349997520446777,-0.440000057220459,2.1000003814697266,0,0.024083120727126817,-2.272754070503299,18.309999465942386,-1.187504470352595,18.5,5.399969482538361,18.43000030517578,0.024083120727126817
2464,2010-11-16,17.8799991607666,18.290000915527344,17.709999084472656,18.1299991607666,1213700.0,-0.021346540078018617,1.0350816139416288,3.125002980235081,67.49116250543388,47.56096433183909,0.22446458777102762,0.25493090583371014,1.0536584003197333,-0.678055140770514,17.936945810309354,0.5800018310546875,-0.9864466476496219,-0.17650060653686594,-2.4466109144265147,2.0936097013527846,-1.311555760481692,0.9585545474079602,-1.5385231819152843,19.999999999999915,-49.050643415763886,1.135055153944825,11,0.18000125885009766,0.9450006484985352,1.025001049041748,-0.04999876022338867,2.3600006103515625,1,0.05089495511596698,1.600019073656102,18.270000457763672,-2.272754070503299,18.309999465942386,-1.187504470352595,18.5,0.05089495511596698
2465,2010-11-17,17.68000030517578,18.0,17.6299991607666,17.989999771118164,650900.0,-0.011185618846653589,1.242429847123082,1.2399978637695312,60.83918042659265,50.698940632735074,0.5233994743038828,0.1972638788997969,1.3027162953114484,-0.4401176435572651,16.545238793823952,0.37000083923339844,-0.7999770759819356,-0.20649948120117045,-1.9776633938721737,1.5646644314698328,-1.0920814375366703,0.6790824751343294,-1.2941538565826427,5.376465376506374,-64.89090542864975,0.885581956335501,11,0.4699993133544922,1.1449995040893555,1.22999906539917,0.1549992561340332,2.440000534057617,2,0.0984162749481845,1.0350816139416288,17.8799991607666,1.600019073656102,18.270000457763672,-2.272754070503299,18.309999465942386,0.0984162749481845
2466,2010-11-18,17.90999984741211,18.200000762939453,17.799999237060547,17.90999984741211,967000.0,0.013009023657595487,-2.6363573311138855,-0.0,64.5901575783045,54.08261921826711,0.34715108945100326,-0.26694658022404383,1.1225584805509463,-0.629018901649097,14.83638132888679,0.5200004577636719,-0.5856547522689901,0.16350002288818288,-1.0096430164900916,1.3366430622664573,-0.42307149680095435,0.7500715425773201,-1.4806703384719846,30.107590834885073,-42.02861451166903,0.5865715196891375,11,0.1849994659423828,0.9149999618530273,1.325000286102295,0.2500004768371582,2.219999313354492,3,0.12283644788848713,1.242429847123082,17.68000030517578,1.0350816139416288,17.8799991607666,1.600019073656102,18.270000457763672,0.12283644788848713
2467,2010-11-19,17.5,18.15999984741211,17.469999313354492,17.90999984741211,1019700.0,-0.02289223064797241,-1.9361648594247127,-100.0,55.25526110343271,56.193941595246564,0.670940031041166,0.0968243473876953,1.5538402358369154,-0.17924897596609313,14.65217066347215,0.6900005340576172,-0.3628170849389747,-0.21399984359741353,-1.3760381535937363,0.9480384663989092,-0.7950189985955731,0.36701931140074606,-1.0280570919198304,3.0303730890385228,-65.90386469048427,0.5810191549981608,11,0.5149993896484375,1.3249998092651367,1.987499713897705,0.8399996757507324,2.4599990844726562,4,0.1468571254185267,-2.6363573311138855,17.90999984741211,1.242429847123082,17.68000030517578,1.0350816139416288,17.8799991607666,0.1468571254185267
2468,2010-11-22,17.399999618530273,17.639999389648438,17.120000839233402,17.370000839233402,737400.0,-0.00571430751255575,1.0392167129168928,-0.07316778161314368,50.62110274391706,58.63432914826676,0.7143804989046103,0.20082019084551916,1.6466746670272343,-0.030554989976849356,14.538758141672592,0.5199985504150355,-0.19962145980365165,-0.31000022888183665,-1.475974130543019,0.8559736727793457,-0.8929871797124278,0.2729867219487545,-0.8862955792928595,23.93151803748487,-40.42181965701787,0.5829869508305909,11,0.44000053405762074,1.4250001907348633,2.1324996948242188,0.940000057220459,2.6200008392333984,0,0.1655173063939699,-1.9361648594247127,17.5,-2.6363573311138855,17.90999984741211,1.242429847123082,17.68000030517578,0.1655173063939699
2469,2010-11-23,17.450000762939453,17.540000915527347,17.010000228881836,17.120000839233402,608400.0,0.0028736290520334773,1.0784331325008172,11.000445066125295,50.77401117599506,60.68720346241537,0.602304268131558,0.22538156277225596,1.5983227104982767,-0.029480707597429046,13.447669377261317,0.5300006866455114,-0.09518946875158463,-0.2999991416931138,-1.3632217365067376,0.76322345312051,-0.8316104390999257,0.2316121557136981,-0.89537081516794,36.97481820090623,-22.551985403659287,0.531611297406811,11,0.33499908447265625,1.3749990463256836,2.3624987602233887,0.9299988746643066,2.0900001525878906,1,0.1673352406090136,1.0392167129168928,17.399999618530273,-1.9361648594247127,17.5,-2.6363573311138855,17.90999984741211,0.1673352406090136
2470,2010-11-24,17.850000381469727,17.850000381469727,17.520000457763672,17.579999923706055,426200.0,0.022922613240212497,1.4444397349496318,0.8181833945033755,50.77401117599506,60.28093960873099,0.12446878127545702,-0.10436018294586091,1.1882129659054925,-0.3739636875147241,12.104247450290364,0.39999961853027344,0.011178053802819221,0.05200042724609233,-0.9314328684299653,1.03543372292215,-0.4397162205919365,0.5437170750841211,-1.2552630433347964,70.58821643749108,14.542432116388682,0.4917166478380281,11,-0.06500053405761719,0.9749994277954102,2.089999198913574,0.5299992561340332,2.020000457763672,2,0.1338935203681857,1.0784331325008172,17.450000762939453,1.0392167129168928,17.399999618530273,-1.9361648594247127,17.5,0.1338935203681857
2471,2010-11-26,17.569999694824222,18.040000915527344,17.5,17.670000076293945,295500.0,-0.01568631264210929,-3.5000119209403238,-0.37037115528615927,33.451959952486035,57.113417887238185,0.28907505135984124,0.2274699863384093,1.4549638317377678,-0.05196530844918712,11.033551491667343,0.5400009155273438,0.16189446925359263,-0.253500270843503,-1.181231443268171,0.6742309015811649,-0.7173658570558352,0.2103653153688292,-0.9359571141331422,48.69562188708191,-2.736868623284323,0.46386558621233387,11,0.1649999618530238,1.2550001144409144,2.490000724792477,0.9300007820129359,1.9300003051757777,4,0.14513381836656247,1.4444397349496318,17.850000381469727,1.0784331325008172,17.450000762939453,1.0392167129168928,17.399999618530273,0.14513381836656247
2472,2010-11-29,17.600000381469727,17.729999542236328,17.290000915527347,17.440000534057614,361800.0,0.001707495000944137,1.0952406902815452,-1.5999923706346648,37.596919855928704,52.377085168676174,0.1651353922206411,0.25628945986475316,1.3998606944147198,-0.03936748127709677,10.009529414911288,0.4399986267089808,0.26757798723238935,-0.2524995803833008,-1.1079188335451384,0.6029196727785369,-0.6802092069642178,0.17521004619761626,-0.9274386630736196,57.28153002590659,8.91565681999883,0.4277096265809187,11,0.05000019073486328,-0.1400003433227539,2.602499485015869,0.9549994468688965,2.2299995422363246,0,0.14374992752617222,-3.5000119209403238,17.569999694824222,1.4444397349496318,17.850000381469727,1.0784331325008172,17.450000762939453,0.14374992752617222
2473,2010-11-30,17.489999771118164,17.84000015258789,16.729999542236328,17.360000610351562,1702800.0,-0.00625003454360018,1.6747005117669633,0.8124955296473605,35.8209029580248,48.85816744118628,0.17082095759910132,0.4143099418061027,1.4636203757632522,0.12005001720013908,9.59307240990942,1.1100006103515625,0.1987122862561712,-0.3795001983642585,-1.188384370601547,0.42938397387302984,-0.7839422844829045,0.024941887754387437,-0.7796892977711316,58.0152238293114,12.462458033862099,0.40444208611864435,11,-0.024999618530273438,-0.029999732971191406,1.9600000381469727,1.065000057220459,2.1000003814697266,1,0.14122351890668905,1.0952406902815452,17.600000381469727,-3.5000119209403238,17.569999694824222,1.4444397349496318,17.850000381469727,0.14122351890668905
2474,2010-12-01,17.969999313354492,18.31999969482422,17.700000762939453,17.84000015258789,781100.0,0.027444228045615304,-2.024400228882986,1.0,42.28186630772685,46.79624365020119,-0.32974578515303676,-0.01860052658211586,0.9519978916799232,-0.3045253717068164,8.531288963366762,0.8299999237060547,0.1187201504713542,0.06999940872192312,-0.7032099276413319,0.8432087450851782,-0.3166052594597062,0.4566040769035524,-1.239999771118164,77.98739950432932,35.3118994612699,0.3866046681816276,12,-0.44499969482421875,-0.5099992752075195,1.4400005340576172,0.5850005149841309,2.030000686645508,2,0.11407908863333738,1.6747005117669633,17.489999771118164,1.0952406902815452,17.600000381469727,-3.5000119209403238,17.569999694824222,0.11407908863333738
2475,2010-12-02,17.5,18.030000686645508,17.430000305175778,17.940000534057614,1068400.0,-0.02615466507031028,-1.068967104808808,-3.3846413427820785,35.20710526642489,43.53146005999234,0.1252016345720861,0.48409446636379627,1.393609798690214,0.20962647895065345,7.532396018620016,0.6000003814697301,-0.026786847538275538,-0.404999923706054,-1.1657889675042021,0.3557891200920942,-0.785394445605128,-0.0246054018069799,-0.7700004577636719,48.427697098671096,10.27306151113725,0.3803945218990743,12,0.024999618530273438,-0.015000343322753906,1.3249998092651367,1.054999828338623,2.700000762939453,3,0.11657148088727687,-2.024400228882986,17.969999313354492,1.6747005117669633,17.489999771118164,1.0952406902815452,17.600000381469727,0.11657148088727687
2476,2010-12-03,17.6200008392334,17.719999313354492,17.180000305175778,17.450000762939453,1338000.0,0.006857190813337022,1.9189370312137728,-0.3863633408037762,39.57706434388957,41.789438197820886,-0.04499310613619656,0.3688271383168029,1.2586035175659624,0.1224698495855705,7.31740497494057,0.5399990081787145,-0.10879259976520217,-0.27599916458130025,-1.0462184383932112,0.49422010923061066,-0.6611088014872557,0.1091104723246552,-0.8534012985229502,55.974918967680644,18.863807182214373,0.38510963690595496,12,-0.095001220703125,-0.13500118255615234,1.2049989700317383,0.9349989891052246,2.6799983978271484,4,0.12769579414491616,-1.068967104808808,17.5,-2.024400228882986,17.969999313354492,1.6747005117669633,17.489999771118164,0.12769579414491616
2477,2010-12-06,17.770000457763672,17.979999542236328,17.6299991607666,17.68000030517578,484800.0,0.00851303129318115,-2.6841672020558947,0.529412424687812,42.69006271938678,40.90821152842864,-0.17060655160366522,0.17005234382089185,1.0705312586975992,0.012108615209655227,7.939168799687829,0.3599987030029297,-0.15267324306378782,-0.0894995689392104,-0.8065540908255571,0.6275549529471363,-0.44802682988238374,0.2690276920039629,-0.967532918548585,65.40885633467607,28.119791888272985,0.35852726094317255,12,-0.24500083923339844,-0.1100006103515625,1.0549993515014648,0.7849993705749512,2.6499996185302734,0,0.09735506458473364,1.9189370312137728,17.6200008392334,-1.068967104808808,17.5,-2.024400228882986,17.969999313354492,0.09735506458473364
2478,2010-12-07,17.809999465942386,18.190000534057614,17.719999313354492,17.979999542236328,407400.0,0.0022509289335015392,-1.6857183339600126,-1.8888865341414431,48.859939710381255,40.695536921138206,-0.1635276184559764,0.10138511886625778,0.9892380089643318,0.02356001645896555,8.473514799929474,0.47000122070312145,-0.23281199512358697,-0.02800054550170472,-0.7224475995771513,0.6664465085737419,-0.375224072539428,0.3192229815360186,-0.9723812881927536,55.26311386542857,15.134950265718082,0.3472235270377233,12,-0.2849998474121129,-0.149999618530277,1.0150003433227504,0.7450003623962367,2.75,1,0.11341945639170059,-2.6841672020558947,17.770000457763672,1.9189370312137728,17.6200008392334,-1.068967104808808,17.5,0.11341945639170059
2479,2010-12-08,18.100000381469727,18.34000015258789,17.6299991607666,17.829999923706055,557600.0,0.016283038979417297,-1.1193996709121654,-1.5882372740634694,56.64556713712563,41.3479320279305,-0.3929529755423715,-0.21126104189056605,0.6611060632309531,-0.2083110163671158,8.816787451052338,0.7100009918212891,-0.2434721985062751,0.26950035095214986,-0.40927479760006236,0.9482754995043621,-0.06988722332395625,0.608887925228256,-1.2279345779562405,79.31036183723744,33.34935422077433,0.3393875742761052,12,-0.5650005340576172,-0.4400005340576172,0.7249994277954102,0.4549994468688965,2.3999996185302734,2,0.08232042760858627,-1.6857183339600126,17.809999465942386,-2.6841672020558947,17.770000457763672,1.9189370312137728,17.6200008392334,0.08232042760858627
2480,2010-12-09,18.38999938964844,18.530000686645508,18.200000762939453,18.309999465942386,477100.0,0.016022044313082295,-1.2000190736560499,0.2962955113804942,57.45340621534793,44.01475939047071,-0.6686091260388096,-0.5316694406719655,0.33169108183043505,-0.4402987319265286,9.16582408785297,0.43000030517578125,-0.21740340873644115,0.5614994049072308,-0.11003513561255218,1.2330339454270138,0.2257321346473411,0.8972666751671206,-1.4841749128863775,89.62953648615648,39.94211534962825,0.33576727025989084,12,-0.7599992752075231,-0.6899995803833043,0.43500041961669567,0.165000438690182,2.4300003051757777,3,0.0875476163015978,-1.1193996709121654,18.100000381469727,-1.6857183339600126,17.809999465942386,-2.6841672020558947,17.770000457763672,0.0875476163015978
2481,2010-12-10,18.670000076293945,18.790000915527344,18.32999992370605,18.450000762939453,352600.0,0.015225703966206483,1.0000000000000155,2.749994039529838,68.93202744851864,47.49643801186959,-0.8673798509394253,-0.8414212390492253,0.023419635877274914,-0.6608693540008019,9.702883596495623,0.4600009918212926,-0.18385560130990086,0.8330000877380357,0.12250453523941829,1.543495640236653,0.47775231148872876,1.1882478639873426,-1.731092099748274,89.65511571504912,32.65866493776781,0.3552477762493086,12,-0.9099998474121094,-0.9099998474121094,-0.5900001525878906,-0.11500024795532227,1.8500003814697266,4,0.08194968829101468,-1.2000190736560499,18.38999938964844,-1.1193996709121654,18.100000381469727,-1.6857183339600126,17.809999465942386,0.08194968829101468
2482,2010-12-13,18.520000457763672,18.770000457763672,18.5,18.770000457763672,299100.0,-0.008034259127868704,1.160003662109375,-1.1363671830973705,67.83440090143449,51.05349333891511,-0.6405107433761188,-0.7113536788881873,0.14056595997370636,-0.4571373986121152,10.297251510601821,0.2700004577636719,-0.18035658849070657,0.6725004196166999,-0.07278296450441246,1.4177838037378123,0.29985872755614196,1.045142111677258,-1.5070487636587337,76.72413367862868,14.903035467891158,0.3726416920605567,12,-0.5349998474121094,-0.7600002288818359,-0.5150003433227539,0.03499937057495117,1.7700004577636719,0,0.09611224272679175,1.0000000000000155,18.670000076293945,-1.2000190736560499,18.38999938964844,-1.1193996709121654,18.100000381469727,0.09611224272679175
2483,2010-12-14,18.709999084472656,18.940000534057614,18.57999992370605,18.6200008392334,543300.0,0.010259104860299129,-3.2352993975023194,-0.35999298095703125,69.20729863508224,54.045208041954595,-0.7143776719733808,-0.9135360332470448,-0.07011701278573668,-0.6283181396136612,10.829901624675973,0.42000007629394176,-0.08604229753105486,0.8404991149902337,0.020474360121987445,1.6605238698584799,0.4304867375561088,1.2505114924243586,-1.6259654215108235,82.44265584186809,16.756644470132215,0.410012377434124,12,-0.6499986648559606,-0.8749990463256836,-0.5674991607666016,-0.14999914169311523,1.1600017547607422,1,0.09139503343110311,1.160003662109375,18.520000457763672,1.0000000000000155,18.670000076293945,-1.2000190736560499,18.38999938964844,0.09139503343110311
2484,2010-12-15,18.790000915527344,19.13999938964844,18.690000534057614,18.729999542236328,390600.0,0.004275886422735242,-5.428583106266805,0.6666949242343966,65.87838207917689,57.45312768781593,-0.7440776871342756,-0.9716861204819836,-0.1761028636680777,-0.7084854209431661,10.997085607213897,0.4499988555908274,-0.0022530196285472925,0.8750008583068833,-0.04265054234394583,1.7926522589577125,0.416175157981467,1.3338265586322997,-1.5946092402997643,62.7660653775133,-2.204845590601664,0.45882570032541486,12,-0.6300010681152344,-0.8550014495849609,-0.6350011825561523,-0.23000097274780273,1.1599998474121094,2,0.09419896030725483,-3.2352993975023194,18.709999084472656,1.160003662109375,18.520000457763672,1.0000000000000155,18.670000076293945,0.09419896030725483
2485,2010-12-16,19.420000076293945,19.43000030517578,18.649999618530273,18.809999465942386,391800.0,0.033528426294327396,1.4761884578355566,10.1664441477525,77.94562960666543,61.71630160590214,-1.1991911547472363,-1.54379632256013,-0.8314263553979018,-1.3301981343928873,11.214269796755275,0.7800006866455078,0.12227539050516967,1.4180000305175788,0.28864812917363736,2.5473519318615203,0.8533240798456099,1.9826759811895478,-2.0690397839126966,99.09088859874082,30.736845316240405,0.5646759506719702,12,-0.8900003433227539,-1.3400001525878906,-1.265000343322754,-0.8600001335144043,0.5,3,0.05561276619274658,-5.428583106266805,18.790000915527344,-3.2352993975023194,18.709999084472656,1.160003662109375,18.520000457763672,0.05561276619274658
2486,2010-12-17,20.11000061035156,20.15999984741211,19.200000762939453,19.399999618530273,1661100.0,0.035530408411269754,1.3703696726657923,1.1639348875603481,81.61209903032683,66.0409723071177,-1.674983235586378,-2.171881026305172,-1.543768776050758,-1.9969581404902712,12.098212246510057,0.9599990844726562,0.21988224487147434,1.9980005264282177,0.5289140339021507,3.4670870189542846,1.2634572801651842,2.732543772691251,-2.551136316690858,96.9879974905722,26.108373914025563,0.7345432462630335,12,-1.2150011062622035,-1.6650009155273402,-1.867500782012936,-1.550000667572018,0.39999961853028054,4,0.035305771403467245,1.4761884578355566,19.420000076293945,-5.428583106266805,18.790000915527344,-3.2352993975023194,18.709999084472656,0.035305771403467245
2487,2010-12-20,20.06999969482422,20.649999618530273,19.96999931335449,20.299999237060547,778000.0,-0.0019891056346735825,-2.162789872429481,-0.3239425647087284,83.07692533414068,69.84285959864653,-1.4241857220975938,-2.033741124194897,-1.5205875937395739,-1.935310048453374,12.748602594817427,0.6800003051757848,0.3986031731459718,1.8294996261596665,0.15112351349173636,3.5078757388275967,0.9903115698256997,2.6686876824936334,-2.1989991347133504,71.9806758833698,-0.5044706439001914,0.8391880563339656,12,-0.9300003051757812,-1.380000114440918,-1.8274998664855957,-1.5099997520446777,0.8299999237060547,0,0.022421563018533597,1.3703696726657923,20.11000061035156,1.4761884578355566,19.420000076293945,-5.428583106266805,18.790000915527344,0.022421563018533597
2488,2010-12-21,20.280000686645508,20.61000061035156,19.88999938964844,20.13999938964844,618400.0,0.010463427753586219,-1.2499992549434529,-0.6087025027780848,81.8181913716408,72.63981784692598,-1.3935138711500201,-2.1259135377868894,-1.7433806173182482,-2.120306911039073,12.922204553631003,0.7200012207031179,0.5714070146466277,1.895500564575194,0.03630454476167699,3.754696584388711,0.9659025546684354,2.8250985744819523,-2.0199402583559234,81.50005340576172,9.309757411847727,0.9295980099067576,12,-0.8550004959106445,-1.590001106262207,-2.0375008583068848,-1.4950008392333984,0.06999969482421875,1,0.0004931079163335017,-2.162789872429481,20.06999969482422,1.3703696726657923,20.11000061035156,1.4761884578355566,19.420000076293945,0.0004931079163335017
2489,2010-12-22,20.3700008392334,20.6200008392334,20.149999618530273,20.290000915527344,407400.0,0.004437877196284079,-1.6110996317783253,0.5714227326603325,94.15383315228213,76.7176430621409,-1.2601725161577768,-2.0932607131476146,-1.8553844743348549,-2.19330766065152,12.970157485989544,0.470001220703125,0.7407413490953267,1.8395007133483894,-0.16373355383533195,3.8427349805321107,0.8378835797565287,2.84111784694025,-1.7753489243101193,86.00006103515625,10.357655812247287,1.0016171335918604,12,-0.8800010681152344,-1.6800012588500977,-2.0400009155273438,-1.5450010299682617,0.4599990844726527,2,-0.02454589982328237,-1.2499992549434529,20.280000686645508,-2.162789872429481,20.06999969482422,1.3703696726657923,20.11000061035156,-0.02454589982328237
2490,2010-12-23,20.239999771118164,20.46999931335449,20.190000534057614,20.3799991607666,186600.0,-0.006381986389752514,-1.3333439298088765,-1.7499940395298381,90.1840063656257,79.07897405293058,-0.9388855064898571,-1.87095091813611,-1.7693389412738156,-2.0451341924833244,13.574740129370937,0.279998779296875,0.8945842160789539,1.5899996757507324,-0.5243724492705191,3.704371800771984,0.5328136132401085,2.6471857382613564,-1.357599177689906,71.72412613766859,-6.141455110023685,1.0571860625106253,12,-0.6649999618530273,-1.5500001907348633,-1.797499656677246,-1.4149999618530273,1.1399993896484375,3,-0.014328014400105449,-1.6110996317783253,20.3700008392334,-1.2499992549434529,20.280000686645508,-2.162789872429481,20.06999969482422,-0.014328014400105449
2491,2010-12-27,20.1200008392334,20.229999542236328,19.959999084472656,20.1200008392334,274600.0,-0.005928801049494115,1.4545785576806367,-0.0,86.37769855756095,81.13934045916683,-0.6610948893103554,-1.6338873494600108,-1.7013990460652693,-1.9069971332605178,14.363275879718287,0.2800006866455078,1.0091517250642568,1.3425006866455078,-0.8049374969895737,3.4899388702805894,0.26878159482796704,2.4162197784630486,-0.9901363822908564,30.26333951548307,-47.14644394595871,1.0737190918175403,12,-0.5050010681152344,-1.4300012588500977,-1.6325011253356934,-1.2950010299682617,1.8299999237060547,0,-0.009940395357710852,-1.3333439298088765,20.239999771118164,-1.6110996317783253,20.3700008392334,-1.2499992549434529,20.280000686645508,-0.009940395357710852
2492,2010-12-28,20.1299991607666,20.170000076293945,19.420000076293945,20.11000061035156,418400.0,0.000496934449113251,13.999942779759294,100.0,86.2499865889582,83.03297245404195,-0.46790285534375187,-1.5226955331417429,-1.7579659586518694,-1.89685864974755,14.526137195813662,0.75,1.1118840928830096,1.2259990692138665,-0.9274453804510507,3.3794435188787837,0.14927684438140787,2.302721294046325,-0.7873157812017766,59.16655275564019,-20.175303281439263,1.076722224832458,12,-0.4799995422363281,-1.4399995803833008,-1.669999599456787,-1.3049993515014648,1.9200000762939453,1,0.01887735141369795,1.4545785576806367,20.1200008392334,-1.3333439298088765,20.239999771118164,-1.6110996317783253,20.3700008392334,0.01887735141369795
2493,2010-12-29,19.959999084472656,20.209999084472656,19.899999618530273,20.1299991607666,273700.0,-0.008445110947906787,-1.1379346632202731,-8.500619933236448,80.19478488760583,84.62368387720073,-0.11392381269543606,-1.2207498916078308,-1.6542337663468452,-1.7103799693786144,13.99022211567275,0.3099994659423828,1.1574291982849125,0.9324990272521987,-1.1620038719919492,3.0270019264963466,-0.11475242236987526,1.9797504768742726,-0.5399990081787109,44.999888738067156,-32.92715529198067,1.047251449622074,12,-0.3099994659423828,-1.2699995040893555,-1.5399994850158691,-1.1349992752075195,1.9000015258789027,2,0.04709421729326957,13.999942779759294,20.1299991607666,1.4545785576806367,20.1200008392334,-1.3333439298088765,20.239999771118164,0.04709421729326957
2494,2010-12-30,20.020000457763672,20.239999771118164,19.90999984741211,19.90999984741211,324700.0,0.0030060809640863884,-4.9999653211263695,-0.6470621234390602,78.59648700126223,84.69600136548927,0.021119619877307372,-1.1797838797686175,-1.7579608215852964,-1.7578573520989096,14.260693215437529,0.3299999237060547,1.2288159758894146,0.8900003433227539,-1.1871738689272249,2.9671745555727327,-0.14858676280223548,1.9285874494477433,-0.6000003814697266,57.142934993878505,-18.506401451542267,1.0385871061249894,12,-0.0950002670288086,-1.330000877380371,-1.6875004768371582,-1.1950006484985352,0.9799995422363281,3,0.01648351229572942,-1.1379346632202731,19.959999084472656,13.999942779759294,20.1299991607666,1.4545785576806367,20.1200008392334,0.01648351229572942
2495,2010-12-31,19.540000915527344,20.239999771118164,19.5,20.040000915527344,349300.0,-0.023976000562486832,-1.551715292941517,-4.545429324455542,64.26230348844558,82.76824630528024,0.5810332358580155,-0.568250946401264,-1.3539564390381145,-1.2656027505154626,13.932820755645437,0.7399997711181641,1.2759108846790106,0.3080007553100579,-1.627687369864251,2.243688880484367,-0.6598433072770966,1.2758448178972124,1.1099987030029297,14.634254133365587,-56.796159809129975,0.9678440625871542,12,0.4949989318847656,-0.850001335144043,-1.2350010871887207,-0.715001106262207,1.7199993133544957,4,0.06601836989442611,-4.9999653211263695,20.020000457763672,-1.1379346632202731,19.959999084472656,13.999942779759294,20.1299991607666,0.06601836989442611
2496,2011-01-03,19.8700008392334,20.270000457763672,19.6200008392334,19.75,444700.0,0.016888429285784934,-2.4210581792811285,-0.24000167846679688,70.89782934374841,81.41501341745888,0.2384888144005899,-0.7600097901895708,-1.7457556921930006,-1.5693289040920675,13.298230381281751,0.7299995422363281,1.3546448329391403,0.5255006790161119,-1.2723400443190762,2.3233414023513,-0.37341968265148395,1.4244210406837077,0.7569987869262711,52.941242468781205,-17.083444237042833,0.8989203616675943,1,0.14999961853027344,-1.1800012588500977,-1.5650010108947754,-1.0450010299682617,0.8499984741210902,0,0.07599387306273808,-1.551715292941517,19.540000915527344,-4.9999653211263695,20.020000457763672,-1.1379346632202731,19.959999084472656,0.07599387306273808
2497,2011-01-04,19.5,20.1200008392334,19.229999542236328,20.0,476000.0,-0.018621078188523765,1.4054034548706873,-4.166637526821902,61.58357869678449,79.16672312025261,0.5801402146051373,-0.2674696664184637,-1.3605987319895263,-1.1768551663024454,13.053387869007066,0.8900012969970703,1.327433081842731,0.06899986267089986,-1.5692652326521248,1.7072649579939245,-0.7501326849906107,0.8881324103324104,1.104459633636477,25.961559622932178,-40.73702287250001,0.8191325476615118,1,0.4250001907348633,-0.8100004196166992,-1.2200002670288086,-0.6750001907348633,1.2900009155273438,1,0.1256410647661259,-2.4210581792811285,19.8700008392334,-1.551715292941517,19.540000915527344,-4.9999653211263695,20.020000457763672,0.1256410647661259
2498,2011-01-05,19.82999992370605,20.100000381469727,19.34000015258789,19.450000762939453,656200.0,0.016923073010566725,-1.5333324856233688,-0.759998321533196,64.20762991200664,75.83936720466643,0.2007006508119531,-0.462067320225767,-1.6496960108021632,-1.4769659508298005,13.142054302582817,0.7600002288818359,1.2139200103882253,0.29799976348876456,-1.1584647403918282,1.7544642673693573,-0.43023248845153006,1.0262320154290592,0.719481306274421,57.69229358471154,-9.111136765647295,0.7282322519402958,1,0.01999950408935902,-1.1400003433227504,-2.27499961853027,-1.0050001144409144,1.0400009155273473,2,0.11195155430639048,1.4054034548706873,19.5,-2.4210581792811285,19.8700008392334,-1.551715292941517,19.540000915527344,0.11195155430639048
2499,2011-01-06,19.59000015258789,20.0,19.440000534057614,19.82999992370605,531500.0,-0.012102862937041658,-1.0740759055507338,-0.6315797398973007,52.59938766570445,71.66329846023075,0.3558423533367403,-0.11037607532784932,-1.3439816171153751,-1.2105642532669485,13.479782121590656,0.5599994659423864,1.0874397159942788,-0.016499996185302734,-1.307591554717721,1.2745915623471156,-0.6620457754515101,0.6290457830809046,0.906701809882815,34.61541283057624,-26.942929268014083,0.6455457792662089,1,0.15999984741210938,-0.6750001907348633,-2.127500057220459,-0.7650003433227539,1.379999160766598,3,0.11587546912110636,-1.5333324856233688,19.82999992370605,1.4054034548706873,19.5,-2.4210581792811285,19.8700008392334,0.11587546912110636
2500,2011-01-07,20.0,20.13999938964844,19.299999237060547,19.540000915527344,1317000.0,0.020929037479254342,1.270277236501591,-1.9166646798433078,48.16052594311645,67.4169459475147,-0.10256773116315188,-0.41484353857936185,-1.689884808433952,-1.599493581912533,14.230845517130323,0.8400001525878942,0.9652611741628832,0.31299982070922994,-0.8534812254189745,1.4794808668374344,-0.2702407023548723,0.8962403437733322,0.44603386566133096,74.03844037706781,16.261040605104938,0.5832405230641021,1,-0.25,-1.0850000381469727,-2.507500171661377,-1.1750001907348633,0.5100002288818395,4,0.050000000000000044,-1.0740759055507338,19.59000015258789,-1.5333324856233688,19.82999992370605,1.4054034548706873,19.5,0.050000000000000044
2501,2011-01-10,20.200000762939453,20.290000915527344,19.6200008392334,19.950000762939453,722300.0,0.0100000381469727,2.116277212966413,0.5434793425439106,52.06350801812647,63.61844832853339,-0.3241108288206185,-0.5210582968652204,-1.8276238037890309,-1.775450198374525,14.86253716280093,0.6700000762939453,0.7986784174885031,0.43650054931640625,-0.6468719561312,1.5198730547640125,-0.10518570340739686,0.9781868020402094,0.1973917297848793,91.50943056720156,34.060997830048734,0.5416862527238028,1,-0.4400005340576172,-1.2850008010864258,-2.6950011253356934,-1.3750009536743164,0.8199996948242188,0,0.052475219104305415,1.270277236501591,20.0,-1.0740759055507338,19.59000015258789,-1.5333324856233688,19.82999992370605,0.052475219104305415
2502,2011-01-11,20.299999237060547,20.459999084472656,20.020000457763672,20.25,847200.0,0.0049504193239715555,1.3783778210798718,0.1999969482421875,50.32892363387679,60.30001930034127,-0.44416782150294765,-0.5068529127855044,-1.8616253316781979,-1.8469065019485953,15.465386520570831,0.4399986267089844,0.6516960533976217,0.44749908447265696,-0.48813193906974206,1.383130108015056,-0.02031642729854255,0.9153145962438565,-1.0699996948242188,86.20690789149158,30.487183374042736,0.46781551177119984,1,-0.4549999237060547,-1.1599998474121094,-2.794999599456787,-1.4749994277954102,0.7300014495849609,1,0.02068965970832015,2.116277212966413,20.200000762939453,1.270277236501591,20.0,-1.0740759055507338,19.59000015258789,0.02068965970832015
2503,2011-01-12,20.420000076293945,20.799999237060547,20.36000061035156,20.5,534900.0,0.005911371612976168,-3.40001144415716,-1.6000228885328451,50.81431990278113,57.21311184495449,-0.5498813963448832,-0.5187740338112121,-1.9170649930670507,-1.936100235176717,16.05321139551839,0.5,0.5271378290049391,0.48199987411499023,-0.3165142738243496,1.28051402205433,0.08274280014532209,0.8812569480846584,-1.1654005432128898,74.6667226155599,21.836352027947903,0.3992570739696696,1,-0.4050006866455078,-1.205000877380371,-2.827500343322754,-1.5950002670288086,0.37000083923339844,2,0.01811953172629721,1.3783778210798718,20.299999237060547,2.116277212966413,20.200000762939453,1.270277236501591,20.0,0.01811953172629721
2504,2011-01-13,20.559999465942386,20.600000381469727,20.309999465942386,20.3799991607666,359800.0,0.006855993590860532,1.2307579447753476,-2.2500059604702063,55.19480358631321,56.205611855828664,-0.6763521947015825,-0.5474379886837362,-1.9963152835064477,-2.0345853740496302,16.325156326940395,0.2900009155273402,0.4019834696160487,0.5334993362426808,-0.10575252742751218,1.1727511999128737,0.2138734044075825,0.853125268077779,-1.2435839447021522,84.00001525878929,32.17326614364965,0.3196259318350972,1,-0.5450000762939489,-1.3450002670288121,-2.967499732971195,-1.7349996566772496,-0.6999988555908274,3,0.015077888197639666,-3.40001144415716,20.420000076293945,1.3783778210798718,20.299999237060547,2.116277212966413,20.200000762939453,0.015077888197639666
2505,2011-01-14,20.5,20.56999969482422,20.350000381469727,20.5,617300.0,-0.0029182620379818447,2.142861035422343,0.0,56.29137985371513,54.582673023602744,-0.5206031321848812,-0.42412414944413257,-1.8763008874343505,-1.9261332116025187,16.18300677507832,0.2199993133544922,0.3128861678680508,0.41949987411499023,-0.1855827753697561,1.0245825235997366,0.1169585493726153,0.7220411988573652,-1.1242411301269541,74.57630132269958,19.194840809224424,0.302541324742374,1,-0.4850006103515625,-1.0,-2.9025001525878906,-1.6750001907348633,-1.1900005340576136,4,0.02292679577338963,1.2307579447753476,20.559999465942386,-3.40001144415716,20.420000076293945,1.3783778210798718,20.299999237060547,0.02292679577338963
2506,2011-01-18,20.81999969482422,20.850000381469727,20.200000762939453,20.399999618530273,786400.0,0.0156097412109375,1.708323564823829,100.0,60.36036861661088,54.44676079247235,-0.772958839032519,-0.7253966717242797,-2.144225006008,-2.196604927097397,15.286996959113752,0.6499996185302734,0.23934269843218203,0.7039996147155776,0.014243256626503609,1.3937559728046516,0.3591214356710424,1.0488777937601128,-1.3872712102636733,96.38545910805017,39.76917615368299,0.34487817904453666,1,-0.744999885559082,-1.2299995422363281,-3.1549997329711914,-1.994999885559082,-1.279998779296875,1,-0.014889503865816334,2.142861035422343,20.5,1.2307579447753476,20.559999465942386,-3.40001144415716,20.420000076293945,-0.014889503865816334
2507,2011-01-19,20.520000457763672,20.88999938964844,20.399999618530273,20.770000457763672,1026400.0,-0.01440918546867831,1.0000077851303864,-0.5952379871117751,58.09250753568286,53.767302750658594,-0.3498469033568483,-0.41102964267342657,-1.8171290938345948,-1.8475209980984886,13.845987413378651,0.4899997711181676,0.2432157017129768,0.38150033950805806,-0.3309237572219139,1.09392443623803,0.025288291143070296,0.7377123878730458,-1.0022356593885746,46.37685966861801,-11.225139793013938,0.3562120483649861,1,-0.4250011444091797,-0.8250007629394531,-2.760000228881836,-1.6950006484985352,-0.22999954223632812,2,0.024366471191321404,1.708323564823829,20.81999969482422,2.142861035422343,20.5,1.2307579447753476,20.559999465942386,0.024366471191321404
2508,2011-01-20,20.290000915527344,20.57999992370605,20.049999237060547,20.420000076293945,902400.0,-0.011208554439837148,1.355564597823943,0.5199966430664062,53.71901738368317,53.89170605265623,-0.05334387137602903,-0.18998302335241135,-1.5537649496545214,-1.5702339029504309,12.200453556011464,0.5300006866455043,0.1893671909089072,0.15100078582763743,-0.5618553707850076,0.8638569424402824,-0.20542729247868508,0.5074288641339599,-0.6624573498503779,28.57162319880461,-27.886831180007555,0.35642807830632284,1,-0.19500160217285156,-0.5550012588500977,-2.4175004959106445,-1.465001106262207,0.5599994659423828,3,0.03647115513690613,1.0000077851303864,20.520000457763672,1.708323564823829,20.81999969482422,2.142861035422343,20.5,0.03647115513690613
2509,2011-01-21,19.8700008392334,20.3700008392334,19.8700008392334,20.3700008392334,801300.0,-0.0206998549700671,1.0,3.846178675704623,54.62185053536692,54.60963100735073,0.4587987830314759,0.20093997738923974,-1.1049151897727327,-1.0969249219885668,10.320245993213115,0.5,0.18959735714287973,-0.2439992904663093,-0.9578145128436937,0.46981593191107507,-0.6009069016550015,0.11290832072238288,-0.14146080763871538,0.0,-59.198149639619466,0.35690761118869196,1,0.38499927520751953,-0.10000133514404297,-1.9225006103515625,-1.0450010299682617,0.6499996185302734,4,0.04630095809947843,1.355564597823943,20.290000915527344,1.0000077851303864,20.520000457763672,1.708323564823829,20.81999969482422,0.04630095809947843
2510,2011-01-24,19.950000762939453,20.40999984741211,19.8700008392334,19.940000534057614,967600.0,0.004026166095981942,-6.200005086275956,-0.02000045776367898,51.204818931022295,54.514221108783595,0.41455555323267035,0.10340154671122903,-1.1603438414446465,-1.1256432944012076,8.368199577404127,0.5399990081787109,0.1537521234009347,-0.14949941635131836,-0.8643188969840025,0.5653200642813658,-0.5069091566676605,0.20791032396502374,-0.12854398270047085,7.843140921475065,-49.99234869977819,0.35740974031634265,1,0.42999935150146484,-0.18000125885009766,-1.902501106262207,-1.1250009536743164,0.8499984741210938,0,-0.004511285671481513,1.0,19.8700008392334,1.355564597823943,20.290000915527344,1.0000077851303864,20.520000457763672,-0.004511285671481513
2511,2011-01-25,19.920000076293945,20.030000686645508,19.71999931335449,19.790000915527344,649900.0,-0.001503793759308536,-1.2962863540996699,12.99961853899977,57.04698673879608,55.26067256488574,0.4477465928288673,0.12400839931224183,-1.107870531602316,-1.059343367164459,6.859139465637126,0.3100013732910192,0.1919482484264563,-0.1695000648498528,-0.8886944564979551,0.5496943267982495,-0.529097260673904,0.19009713097419834,0.9699993133544957,17.094081187838164,-42.92370959676513,0.3595971958240506,1,0.38499927520751953,0.125,-1.6150002479553223,-1.0950002670288086,1.6800003051757812,1,-0.030622520482693094,-6.200005086275956,19.950000762939453,1.0,19.8700008392334,1.355564597823943,20.290000915527344,-0.030622520482693094
2512,2011-01-26,20.51000022888184,20.51000022888184,19.729999542236328,19.93000030517578,1372300.0,0.029618481442177824,1.6896578939579585,4.461566676937099,60.493838788903545,56.33617466334378,-0.12218087031736147,-0.4596287509786272,-1.6619536486382422,-1.6141947475732046,6.507534847738344,0.7800006866455114,0.2358507863428656,0.40150003433227965,-0.34187106860703054,1.1448711372715898,0.029814482862622782,0.7731855858019365,0.35659915924072294,91.86050637852499,30.245317539376252,0.3716855514696552,1,-0.20500087738037465,-0.4500007629394567,-1.8400006294250524,-1.6850004196167028,1.1700000762939418,2,-0.047293968919052465,-1.2962863540996699,19.920000076293945,-6.200005086275956,19.950000762939453,1.0,19.8700008392334,-0.047293968919052465
2513,2011-01-27,20.899999618530273,21.200000762939453,19.40999984741211,19.940000534057614,1804800.0,0.019015084607324484,1.294870948416046,1.6551710530210064,69.32154039615489,57.90581208665952,-0.4882798095076417,-0.8175089888808813,-2.009474159416289,-1.9657819997729433,6.472742122650688,1.7900009155273438,0.26328417524364056,0.7444993972778313,-0.07436908294299016,1.5633678774986528,0.3350651571674206,1.153933637388242,-1.1800003051757848,83.2401681023276,17.457465705948806,0.4094342401104106,1,-0.5949993133544922,-0.6849994659423828,-1.9850001335144043,-2.0749998092651367,0.610000610351566,3,-0.02918654134625409,1.6896578939579585,20.51000022888184,-1.2962863540996699,19.920000076293945,-6.200005086275956,19.950000762939453,-0.02918654134625409
2514,2011-01-28,20.350000381469727,20.920000076293945,20.309999465942386,20.850000381469727,1116800.0,-0.026315753449722923,-1.103443739970022,-0.5208338300391783,54.95751687842937,57.75760508940556,0.032182776041953076,-0.25457137882670366,-1.4099384291702641,-1.3710776064909602,6.3910794070137005,0.610000610351559,0.2791433445925158,0.1780001640319817,-0.6426692253220239,0.9986695533859873,-0.23233453064502285,0.5883348587089863,-0.9400005340576172,52.5139694568641,-11.719458700276718,0.41033469467700345,1,-0.04500007629394531,-0.13500022888183594,-1.2925004959106445,-1.5250005722045898,1.4499988555908203,4,0.02457002410944864,1.294870948416046,20.899999618530273,1.6896578939579585,20.51000022888184,-1.2962863540996699,19.920000076293945,0.02457002410944864
2515,2011-01-31,20.82999992370605,21.0,20.290000915527344,20.299999237060547,863200.0,0.02358720065054154,-1.5818273875785918,-1.0600013732910085,58.267714958686526,57.52508801630285,-0.4426308978801963,-0.6671788228358473,-1.8273549590966773,-1.8080767705851564,7.116109379927924,0.7099990844726562,0.2971459259895681,0.5934997558593729,-0.22077451517640512,1.4077740268951509,0.18636262034148388,1.0006368913772619,-1.4200000762939418,79.3295726262577,17.780243697982172,0.407137135517889,1,-0.5249996185302699,-0.6149997711181605,-1.7400002479553187,-2.0050001144409144,0.9500007629394567,0,-0.014882355596630537,-1.103443739970022,20.350000381469727,1.294870948416046,20.899999618530273,1.6896578939579585,20.51000022888184,-0.014882355596630537
2516,2011-02-01,21.3799991607666,21.38999938964844,20.51000022888184,20.51000022888184,1187100.0,0.026404188145704666,-1.0229890601363811,1.6415052919859114,62.67606611252022,58.03437230261811,-1.0111764734272413,-1.1576034156566521,-2.3145045256130246,-2.3128779082609583,8.02402831753917,0.8799991607666016,0.30281439144967237,1.067999076843261,0.12669922108726794,2.009298932599254,0.5973491489652645,1.5386490047212575,-1.9341992950439462,99.4949378184934,39.36828942304119,0.4706499278779965,2,-0.9799995422363281,-1.0699996948242188,-2.247499465942383,-2.554999351501465,-0.4200000762939453,1,-0.027128154652614977,-1.5818273875785918,20.82999992370605,-1.103443739970022,20.350000381469727,1.294870948416046,20.899999618530273,-0.027128154652614977
2517,2011-02-02,21.950000762939453,22.239999771118164,21.239999771118164,21.239999771118164,1244000.0,0.026660506293135544,-1.8168974734381926,0.8160940959814121,66.24205524025113,59.42582095334788,-1.5164740693843974,-1.6175802101037071,-2.800519622035118,-2.8462027313330154,9.373934475921017,1.0,0.3258981038467539,1.515500640869142,0.3979570339144516,2.6330442478238325,0.9567288373917968,2.0742724443464873,-2.426432916259767,89.75268494710983,30.16546079548597,0.5587718034773446,2,-1.1250009536743164,-1.215001106262207,-2.7975010871887207,-3.1250009536743164,-0.9099998474121094,2,-0.015945347120928988,-1.0229890601363811,21.3799991607666,-1.5818273875785918,20.82999992370605,-1.103443739970022,20.350000381469727,-0.015945347120928988
2518,2011-02-03,22.049999237060547,22.239999771118164,21.729999542236328,21.88999938964844,820400.0,0.004555738981564472,-1.125002980235081,0.22535158296282862,65.95290111226691,60.68482657300345,-1.4981037667949444,-1.6261056034484724,-2.8104141751805685,-2.9223023478461485,10.796791240484145,0.5100002288818359,0.31081277934936224,1.504499149322509,0.21239440434145251,2.7966038943035656,0.8584467768319826,2.1505515218130355,-2.3634454749145526,90.25637715053685,32.36273149291448,0.6460523724905279,2,-1.2249994277954102,-1.3149995803833008,-2.8799996376037598,-3.22499942779541,-1.1999988555908203,3,-0.016779997491468857,-1.8168974734381926,21.950000762939453,-1.0229890601363811,21.3799991607666,-1.5818273875785918,20.82999992370605,-0.016779997491468857
2519,2011-02-04,21.86000061035156,22.149999618530273,21.649999618530273,21.96999931335449,789200.0,-0.008616718062722128,1.127662682872358,-0.6874925494123129,64.16668653490049,62.12503408454546,-1.1132032262131837,-1.3252719718420671,-2.532273613425545,-2.705115608029555,12.225362040916904,0.5,0.32410496338374983,1.201000499725339,-0.13573362618152984,2.5377346256322078,0.5326334367719028,1.8693675626787751,-2.020240087667233,80.51285211388132,23.707902121539078,0.6683670629534348,2,-1.0350008010864222,-1.1250009536743129,-2.690001010894772,-3.0350008010864222,-1.4300003051757777,4,-0.01601099596053901,-1.125002980235081,22.049999237060547,-1.8168974734381926,21.950000762939453,-1.0229890601363811,21.3799991607666,-0.01601099596053901
2520,2011-02-07,21.0,21.46999931335449,20.31999969482422,21.25,3073900.0,-0.03934128940254078,2.3333388618911224,2.2727540705033724,51.68539727170378,61.52930192153521,-0.09900877738040137,-0.40740023818671744,-1.6052022106381685,-1.8307949765741185,12.535057298490068,1.5400009155273402,0.35610998984748576,0.2909998893737793,-1.0164343891174994,1.598434167865058,-0.36271724987186005,0.9447170286194186,-1.0162251224096437,35.41668115390614,-15.704893606000596,0.6537171392456388,2,-0.17500019073486328,-0.2650003433227539,-1.692500114440918,-2.1750001907348633,-0.6700000762939489,0,0.03809520176478798,1.127662682872358,21.86000061035156,-1.125002980235081,22.049999237060547,-1.8168974734381926,21.950000762939453,0.03809520176478798
2521,2011-02-08,21.26000022888184,21.399999618530273,20.770000457763672,20.959999084472656,756200.0,0.012380963280087531,1.1724111849569367,-1.200004577636733,56.9811334334992,61.13900132649028,-0.16644400799852832,-0.61547179817968,-1.7847009272182568,-2.0746582408806624,13.17062871330075,0.6299991607666016,0.42954954236966003,0.49800014495849965,-0.8084951037454715,1.8044953936624708,-0.15524747939348416,1.1512477693104834,-1.140851857679813,48.95835920340401,-2.6492373106839366,0.6532476243519855,2,-0.43500041961670277,-0.5250005722045934,-1.8975005149841344,-2.4350004196167028,-0.9300003051757884,1,0.024459099349267488,2.3333388618911224,21.0,1.127662682872358,21.86000061035156,-1.125002980235081,22.049999237060547,0.024459099349267488
2522,2011-02-09,20.71999931335449,21.25,20.6200008392334,21.1200008392334,480400.0,-0.025399854643169628,-1.1000025431379779,-1.3333333333333295,53.83242867415436,59.41798891293466,0.45424682858395116,-0.04468313095195242,-1.169780750180351,-1.527404472534247,13.933258994970132,0.639999389648441,0.5092133459414612,-0.0630007743835499,-1.351608018841553,1.2256064700744531,-0.7073043966125496,0.5813028478454498,-0.4735998581574954,20.83331263727676,-32.29655562689203,0.6443036222290014,2,0.5450010299682653,0.015000343322757459,-1.3649992942810023,-1.894999504089352,0.19000053405762074,2,0.011583000920443176,1.1724111849569367,21.26000022888184,2.3333388618911224,21.0,1.127662682872358,21.86000061035156,0.011583000920443176
2523,2011-02-10,20.790000915527344,21.170000076293945,20.649999618530273,20.65999984741211,535500.0,0.0033784558152827326,-5.9332689079904375,-0.32500143050601477,58.74524749297887,59.838847870106825,0.4101306311389976,-0.09016683158643701,-1.1589588022350696,-1.5992527984615776,14.099906036519986,0.5200004577636719,0.5813967184134441,-0.011499214172363992,-1.2887372678161952,1.2657388394714673,-0.6501182409942814,0.6271198126495534,-0.42398544137508054,25.683127885125494,-32.75589500543559,0.6386190268219164,2,0.47499942779541016,-0.02000141143798828,-1.4825010299682617,-1.965001106262207,0.009998321533203125,3,0.012025011495467641,-1.1000025431379779,20.71999931335449,1.1724111849569367,21.26000022888184,2.3333388618911224,21.0,0.012025011495467641
2524,2011-02-11,20.8700008392334,20.950000762939453,20.549999237060547,20.799999237060547,728200.0,0.003848000008807473,2.478252216242215,0.5384694386572376,58.74524749297887,59.89190704058375,0.46002654191538284,-0.15362802478805548,-1.1710133505723945,-1.6757031909962095,14.32079327876618,0.40000152587890625,0.6024233356196902,0.053000640869139914,-1.219412375576777,1.3254136573150568,-0.5832058673538185,0.6892071490920983,-0.3915463072631802,47.82620233492736,-16.310075676673904,0.636206508222958,2,0.40999889373779297,-0.10000133514404297,-1.600001335144043,-2.4200010299682617,-0.13000106811523438,4,-0.0009583352639868092,-5.9332689079904375,20.790000915527344,-1.1000025431379779,20.71999931335449,1.1724111849569367,21.26000022888184,-0.0009583352639868092
2525,2011-02-14,20.96999931335449,21.200000762939453,20.700000762939453,20.940000534057614,455900.0,0.00479149353617192,1.0408093358556663,0.4285441813574562,59.84990270013385,59.57788888365193,0.42686480514924696,-0.2283158131303331,-1.1853517710860935,-1.7669041548627575,14.697486843793333,0.5,0.5597366514312725,0.1294991493225055,-1.1356024972445624,1.3946007958895734,-0.5030516739610285,0.7620499726060395,-0.42000007629394176,49.41175150624334,-19.820983118773974,0.6325508232835334,2,0.31000041961670277,-0.19999980926513317,-1.637499332427975,-2.519999504089352,-0.629999160766598,0,-0.025751026507417007,2.478252216242215,20.8700008392334,-5.9332689079904375,20.790000915527344,-1.1000025431379779,20.71999931335449,-0.025751026507417007
2526,2011-02-15,20.51000022888184,21.06999969482422,20.5,20.75,665800.0,-0.021936056248685887,-3.3846091772732274,-8.000317904374246,50.0,57.77321607917959,0.8386716915821282,0.21846912814362085,-0.6471403154018027,-1.2944659095983653,14.439706679681652,0.5699996948242188,0.6096043642841096,-0.31499996185302237,-1.5887259747896323,0.9587260510835875,-0.9518629683213291,0.32186304461528437,1.7299995422363246,1.3333638509119319,-62.35049390827644,0.6368630064683057,2,0.7699995040893519,0.31499958038329723,-1.1775002479553258,-2.0600004196167028,0.11999893188476207,1,-0.008776221509852244,1.0408093358556663,20.96999931335449,2.478252216242215,20.8700008392334,-5.9332689079904375,20.790000915527344,-0.008776221509852244
2527,2011-02-16,21.020000457763672,21.049999237060547,20.540000915527344,20.65999984741211,546300.0,0.024865929945903087,1.4285740236148956,-1.5000039736467967,51.12782790545426,56.12598572286707,0.20436933515315303,-0.2657783207657012,-1.076225032055909,-1.8010701031038678,14.094932114654846,0.5399990081787074,0.6232158847874771,0.17000026702880788,-1.0981351697176756,1.4381357037752913,-0.46406745134443383,0.8040679854020496,1.1851993179321276,74.28569871553835,12.53544385753576,0.6340677183732418,2,0.21499919891357422,-0.19500064849853516,-1.6825003623962402,-2.5450010299682617,-0.020000457763671875,2,-0.032825904806427886,-3.3846091772732274,20.51000022888184,1.0408093358556663,20.96999931335449,2.478252216242215,20.8700008392334,-0.032825904806427886
2528,2011-02-17,21.030000686645508,21.21999931335449,20.739999771118164,20.959999084472656,661600.0,0.00047574827136331876,1.1333367241839885,0.19444856525240536,57.11297572000434,55.3422400767675,0.03851704619062346,-0.22925090944364257,-1.0048147274691246,-1.8090187143658092,14.653161061343106,0.4799995422363246,0.5678762209911241,0.1430005073547349,-1.0992569085840067,1.3852579232934765,-0.4781282006146341,0.7641292153241039,1.141095093536375,73.61127667972708,10.250989683564143,0.6211287079693701,2,-0.13500118255615234,-0.2050008773803711,-1.537501335144043,-2.5550012588500977,-0.05000114440917969,3,-0.005706173814326143,1.4285740236148956,21.020000457763672,-3.3846091772732274,20.51000022888184,1.0408093358556663,20.96999931335449,-0.005706173814326143
2529,2011-02-18,20.790000915527344,21.149999618530273,20.65999984741211,21.100000381469727,678700.0,-0.011412256932096465,1.3902547951450754,-4.428462439715539,49.55948219254398,55.10602729019419,0.1237939884353203,0.08770351840482249,-0.6938637589818057,-1.5680227338777044,15.571891665732181,0.48999977111816406,0.42871306172623136,-0.14299926757812642,-1.291271906933222,1.005273371776969,-0.7171355872556759,0.4311370520994231,1.347672949050903,40.277943346393585,-20.192273026244962,0.5741363196775483,2,0.15999889373779297,0.03499889373779297,-1.175001621246338,-2.0650014877319336,0.3899993896484375,4,0.0004809197254886932,1.1333367241839885,21.030000686645508,1.4285740236148956,21.020000457763672,-3.3846091772732274,20.51000022888184,0.0004809197254886932
2530,2011-02-22,19.86000061035156,20.559999465942386,19.670000076293945,20.5,859300.0,-0.04473305744210909,1.342108829537856,2.064517716838237,34.55286049954698,52.6139969641995,0.9779180647158086,1.0652304432063566,0.28839495360948675,-0.6443400832698849,16.764685266409902,1.1200008392333984,0.24791383517501941,-1.0684995651245153,-2.2335749392025654,0.0965758089535349,-1.6510372521635404,-0.4859618780854902,2.2449197769351237,12.258105005131185,-41.48807011087479,0.5825376870390258,2,0.5999994277954137,0.9649991989135778,-0.2450013160705531,-1.1350011825561488,0.5100002288818395,1,0.04431012757914643,1.3902547951450754,20.790000915527344,1.1333367241839885,21.030000686645508,1.4285740236148956,21.020000457763672,0.04431012757914643
2531,2011-02-23,19.309999465942386,19.81999969482422,19.100000381469727,19.5,1277200.0,-0.027693913771709378,-1.360658505698607,0.29687611758814814,23.0612091579211,49.19497257350692,1.3658570893370516,1.6518815298645997,0.8763142591943307,-0.09960782386481881,18.135060700708237,0.7600002288818324,0.05870313589789333,-1.5880006790161083,-2.8883261475106643,-0.2876752105215523,-2.2381634132633863,-0.9378379447688303,2.697524108904588,9.905622182835836,-37.66310863533732,0.6501627342472776,2,0.850000381469723,1.360000610351559,0.4475002288818324,-0.5850000381469762,1.1700000762939418,2,0.05334027525283713,1.342108829537856,19.86000061035156,1.3902547951450754,20.790000915527344,1.1333367241839885,21.030000686645508,0.05334027525283713
2532,2011-02-24,19.540000915527344,19.61000061035156,19.200000762939453,19.270000457763672,604800.0,0.01191100237939513,1.0000000000000173,-1.4210510465291637,25.049731340793315,45.451026334375186,1.0626157344399694,1.418195786789859,0.6925210739337828,-0.33471189754394004,19.0568794748813,0.4099998474121058,-4.968527542104084e-05,-1.3094992637634277,-2.736907152058169,0.11790862453131368,-2.0232032079108,-0.5957953196160553,2.2930712677169964,20.754752629353426,-20.529676283583967,0.7137039441473711,2,0.6199989318847656,1.1299991607666016,0.2924990653991699,-0.7500009536743164,1.1599998474121094,3,0.05578291679470171,-1.360658505698607,19.309999465942386,1.342108829537856,19.86000061035156,1.3902547951450754,20.790000915527344,0.05578291679470171
2533,2011-02-25,20.290000915527344,20.3700008392334,19.51000022888184,19.600000381469727,945500.0,0.03838280270519423,1.0235299397502413,2.5555532008081494,35.957078885699744,42.91900760023306,0.26175875501584045,0.653666895921873,-0.007728042640934518,-1.0802359532136165,18.422875573548108,0.860000610351559,-0.10299541510325838,-0.5289993286132812,-1.977772122528247,0.9197734653016845,-1.2533857255707659,0.19538706834420339,1.3790869596105182,58.04882814317216,20.829030356635798,0.7243863969574829,2,-0.13000106811523438,0.37999916076660156,-0.3950014114379883,-1.480001449584961,0.9199981689453125,4,0.0349925604946284,1.0000000000000173,19.540000915527344,-1.360658505698607,19.309999465942386,1.342108829537856,19.86000061035156,0.0349925604946284
2534,2011-02-28,20.850000381469727,21.149999618530273,20.149999618530273,20.51000022888184,1181300.0,0.02759977529196811,1.1276626828723901,0.4927534629407925,48.58223498594728,41.667044520878996,-0.33679357330780846,0.1402368171965236,-0.5130227197120547,-1.6353317562222642,17.704206725007133,1.0,-0.1383155727023926,0.006000137329102984,-1.4258538339941964,1.4378541086524024,-0.7099268483325467,0.7219271229907527,0.6649422440480457,85.36588542878144,45.93856213552667,0.7159269856616488,2,-0.6900005340576172,-0.18000030517578125,-0.9350008964538574,-2.0400009155273438,0.2899990081787145,0,0.006234971625330932,1.0235299397502413,20.290000915527344,1.0000000000000173,19.540000915527344,-1.360658505698607,19.309999465942386,0.006234971625330932
2535,2011-03-01,20.520000457763672,20.989999771118164,20.459999084472656,20.82999992370605,724300.0,-0.015827334180738895,-1.4651067887954934,-0.9117627259365629,43.09702030293375,40.90004677676053,-0.08642759295520719,0.46991432362349883,-0.15133460407609434,-1.3053310868700905,16.82579823319081,0.5300006866455078,-0.22050091195040622,-0.308499813079834,-1.7476846990723232,1.1306850729126552,-1.0280922560760786,0.4110926299164106,0.8500456331112183,69.26832218386848,29.76410736494222,0.7195924429962437,3,-0.3600006103515625,0.14999961853027344,-0.5075006484985352,-1.710000991821289,0.7399997711181676,1,0.032163734536487354,1.1276626828723901,20.850000381469727,1.0235299397502413,20.290000915527344,1.0000000000000173,19.540000915527344,0.032163734536487354
2536,2011-03-02,20.799999237060547,20.86000061035156,20.440000534057614,20.520000457763672,314700.0,0.013645164378685015,1.0999923706346098,-0.9032234247426717,50.78431291884535,40.8618784449151,-0.35868336418180746,0.15203014248682933,-0.41798242206721525,-1.5859363247843454,15.333957087944224,0.4200000762939453,-0.3070238877294038,0.0004989624023430395,-1.4150755859399702,1.4160735107446563,-0.7072883117688136,0.7082862365734997,0.43384411125003197,82.05125195503349,38.525280553640165,0.7077872741711573,3,-0.6399993896484375,-0.12999916076660156,-0.7249994277954102,-1.989999771118164,0.35000038146972656,2,-0.020673000653817164,-1.4651067887954934,20.520000457763672,1.1276626828723901,20.850000381469727,1.0235299397502413,20.290000915527344,-0.020673000653817164
2537,2011-03-03,21.600000381469727,21.8799991607666,21.01000022888184,21.01000022888184,523300.0,0.03846159489197354,-1.9491481589241497,2.1071525885558455,56.946822268802705,40.84341695033713,-1.19324151065711,-0.7120434297347771,-1.1937717077181986,-2.37870467514475,13.234342213618023,1.0799999237060547,-0.3945019504529448,0.8180001258850105,-0.5453793994673433,2.181379651237364,0.13631036320883538,1.4996898885611856,-2.5,88.18570019041302,40.65111608531592,0.6816897626761764,3,-1.1100006103515625,-0.9300003051757812,-1.4250006675720215,-2.7900009155273438,-0.39999961853027344,3,-0.051851889789512606,1.0999923706346098,20.799999237060547,-1.4651067887954934,20.520000457763672,1.1276626828723901,20.850000381469727,-0.051851889789512606
2538,2011-03-04,21.68000030517578,21.780000686645508,21.31999969482422,21.649999618530273,428600.0,0.0037037001061668295,2.999983414464246,0.05084860828241714,56.946822268802705,41.66423251436588,-1.308997772610546,-0.86556180913162,-1.2549009658899521,-2.449975159998729,11.021261542519007,0.46000099182128906,-0.38104578400564293,0.9164999961853013,-0.3829780714917135,2.215978063862316,0.2667609623467939,1.5662390300238087,-2.5243999481201165,88.4393694502204,39.250414806814604,0.6497390338385082,3,-1.1900005340576172,-1.010000228881836,-1.4975008964538574,-2.8700008392333984,-0.6399993896484375,4,-0.0452029302786664,-1.9491481589241497,21.600000381469727,1.0999923706346098,20.799999237060547,-1.4651067887954934,20.520000457763672,-0.0452029302786664
2539,2011-03-07,21.51000022888184,21.88999938964844,21.149999618530273,21.850000381469727,642800.0,-0.007841331821999864,2.5238237965485495,-11.333079026002807,54.57627776161388,43.889056654595535,-1.1467145484309071,-0.7622060228846195,-1.0705179853746785,-2.2770953715922744,8.79206417847285,0.7399997711181676,-0.4169027414035149,0.7639999389648473,-0.48161380837638745,2.009613686306082,0.1411930652942317,1.386806812635463,-2.2999118957519578,73.79314064273767,23.614830578256672,0.6228068736706173,3,-1.0150003433227575,-0.8400001525878942,-1.2500000000000036,-2.545000076293949,-0.5900001525878942,0,-0.013947054449881757,2.999983414464246,21.68000030517578,-1.9491481589241497,21.600000381469727,1.0999923706346098,20.799999237060547,-0.013947054449881757
2540,2011-03-08,21.799999237060547,22.049999237060547,21.020000457763672,21.09000015258789,667600.0,0.013482055094974799,-1.4235308901275459,-2.0882316642170555,61.25653300028528,48.132981525969335,-1.265685313509728,-1.042655589081832,-1.3382767670155715,-2.572398747775182,9.203245045769796,1.029998779296875,-0.4840165390365101,1.0139989852905273,-0.3145758447101308,2.3425738152911855,0.3497115702901965,1.6782864002908582,-2.4827144616699215,84.47203718029675,26.953761253540662,0.6642874150003291,3,-1.1749992370605469,-1.1299991607666016,-1.539999008178711,-2.8349990844726562,-0.75,1,-0.03027522341790223,2.5238237965485495,21.51000022888184,2.999983414464246,21.68000030517578,-1.9491481589241497,21.600000381469727,-0.03027522341790223
2541,2011-03-09,21.780000686645508,21.93000030517578,21.600000381469727,21.770000457763672,435900.0,-0.0009173647300427801,1.1290354336764516,0.014084847573097217,57.25191089769515,51.71100147673621,-0.9593577678987089,-1.0347548755533822,-1.291943313574862,-2.560748798593842,9.636646638065447,0.3299999237060547,-0.49025454398813295,0.9680004119873047,-0.4187123604015639,2.3547131843761733,0.2746440257928704,1.661356798181739,-2.2987530435546866,74.03857616288764,17.871214963049752,0.6933563861944336,3,-1.0000009536743164,-1.1100006103515625,-1.5200004577636719,-2.815000534057617,-0.3299999237060547,2,-0.02387513504912364,-1.4235308901275459,21.799999237060547,2.5238237965485495,21.51000022888184,2.999983414464246,21.68000030517578,-0.02387513504912364
2542,2011-03-10,20.959999084472656,21.549999237060547,20.850000381469727,21.549999237060547,452400.0,-0.03764929184210897,1.3728768628972294,-58.99866488651536,49.421474471640884,53.207045430729664,0.0930371285942364,-0.20643523432822164,-0.4549146550852541,-1.750755381690432,9.909692283105285,0.9300003051757812,-0.3487299416710208,0.13599882125854634,-1.2515152726347338,1.5235129151518265,-0.5577582256880937,0.8297558682051864,-1.3246263457436527,9.166567325497303,-42.943851379133655,0.6937570469466401,3,0.1400003433227539,-0.28999900817871094,-0.6049995422363281,-1.8999996185302734,1.210000991821289,3,0.009064911371984286,1.1290354336764516,21.780000686645508,-1.4235308901275459,21.799999237060547,2.5238237965485495,21.51000022888184,0.009064911371984286
2543,2011-03-11,21.040000915527344,21.190000534057614,20.700000762939453,20.93000030517578,827900.0,0.0038168814193295653,1.3902436755087282,-0.18644166424207156,52.122239932022,53.600379313626846,0.14596012768151923,-0.28116273886526955,-0.5111282914941917,-1.8487047209881666,10.119463210246298,0.4899997711181605,-0.07814781810342097,0.203500652313231,-1.187224511782329,1.594225816408791,-0.49186192973454723,0.8988632343610092,-1.2597505868984484,25.185224954364866,-27.24784201235703,0.6953625820477795,3,0.20499897003173828,-0.37000083923339844,-0.26000118255615234,-1.5550012588500977,0.2999992370605469,4,0.007604555154464343,1.3728768628972294,20.959999084472656,1.1290354336764516,21.780000686645508,-1.4235308901275459,21.799999237060547,0.007604555154464343
2544,2011-03-14,20.850000381469727,21.149999618530273,20.81999969482422,20.93000030517578,724800.0,-0.009030443240969577,-3.714240950395771,-0.7272679983354141,59.61164185571943,55.43533726393637,0.3754424458406156,-0.09774906095052671,-0.3009912440928062,-1.6664424095422063,10.517359928928732,0.3299999237060547,0.18344158386073772,0.014500141143798828,-1.3761523564773483,1.405152638764946,-0.6808261076667748,0.7098263899543724,-0.9335651183349327,11.11109541275071,-44.48693953138917,0.6953262488105738,3,0.39499950408935547,-0.22500038146972656,-0.07000064849853516,-1.3650007247924805,0.5599994659423828,0,0.009112735279682704,1.3902436755087282,21.040000915527344,1.3728768628972294,20.959999084472656,1.1290354336764516,21.780000686645508,0.009112735279682704
2545,2011-03-15,20.43000030517578,20.739999771118164,20.170000076293945,20.21999931335449,284900.0,-0.020143888182717617,-2.677423721305121,-2.625014901175449,61.155381589231,56.58767822731255,0.8731550077478119,0.294837861431656,0.15015426661753395,-1.2694751025744822,10.747228898010825,0.6800003051757812,0.3357132363057218,-0.37849998474121094,-1.7790903492686851,1.0220903797862633,-1.078795167004948,0.32179519752252617,-0.3855512036054414,14.772738356234157,-44.6798717423478,0.7002951822637379,3,0.6799993515014648,0.14499950408935547,0.34999942779541016,-0.9450006484985352,0.9599990844726598,1,0.023984325198175727,-3.714240950395771,20.850000381469727,1.3902436755087282,21.040000915527344,1.3728768628972294,20.959999084472656,0.023984325198175727
2546,2011-03-16,20.32999992370605,21.11000061035156,20.229999542236328,20.31999969482422,473200.0,-0.004894781202934961,-8.263143100938576,0.047619912625662335,58.077697327645325,56.7133310116284,1.0051802525483495,0.40123307298857824,0.27014170921915337,-1.1874149625666526,11.159406403867639,0.8800010681152308,0.36144949719984965,-0.4695003509521527,-1.8804420903787786,0.9414413884744732,-1.1749712206654657,0.23597051876116026,-0.1652178140062972,11.594198892354726,-50.5742401439133,0.7054708697133122,3,0.779999732971195,0.24499988555908558,0.44999980926514027,-0.845000267028805,4.659999847412113,2,0.03541560826642853,-2.677423721305121,20.43000030517578,-3.714240950395771,20.850000381469727,1.3902436755087282,21.040000915527344,0.03541560826642853
2547,2011-03-17,20.32999992370605,20.690000534057614,20.239999771118164,20.6200008392334,363000.0,0.0,1.093025318926226,-28.99942780851724,50.4830796575803,55.99513738815924,0.9008159844493626,0.3656358360704637,0.30246891811599497,-1.1646614447012276,11.593858494309348,0.4500007629394496,0.4521011516290905,-0.4350003242492697,-1.8569411050290405,0.9869404565305011,-1.1459707146391551,0.2759700661406157,1.7199993133544957,15.686252510405971,-45.06163218942207,0.7109703903898847,3,0.779999732971195,0.24499988555908558,0.44999980926514027,-0.845000267028805,4.649999618530277,3,0.055091040011633785,-8.263143100938576,20.32999992370605,-2.677423721305121,20.43000030517578,-3.714240950395771,20.850000381469727,0.055091040011633785
2548,2011-03-18,20.90999984741211,20.90999984741211,20.479999542236328,20.549999237060547,493900.0,0.028529263447253816,1.3888865341414827,-1.2413774959879882,50.721147122999646,55.566789539424335,0.22362123955268132,-0.23591045486594453,-0.24843614139080117,-1.7076061902107682,11.713505317007673,0.5799999237060582,0.4899690195436115,0.15099964141845845,-1.2672408300240185,1.5692401128609355,-0.5581205943027818,0.8601198771396987,1.1037994003295886,75.51021599760219,17.13788954185152,0.709120235721239,3,0.19999980926513672,-0.33500003814697266,0.09000015258789062,-1.4250001907348633,3.6599998474121094,4,0.060258261027093196,1.093025318926226,20.32999992370605,-8.263143100938576,20.32999992370605,-2.677423721305121,20.43000030517578,0.060258261027093196
2549,2011-03-21,20.799999237060547,21.270000457763672,20.76000022888184,21.149999618530273,733000.0,-0.005260670069549334,-1.372102926238584,-0.9722216335353706,53.55328179945162,54.710872739331705,0.24844329429759782,-0.13188415864613035,-0.10228191678536902,-1.5475611261365074,12.180697578764606,0.5100002288818324,0.4186589615643328,0.040499114990232954,-1.3777944144029135,1.4587926443833794,-0.6686476497063403,0.7496458796868062,1.1783240211486792,57.27263111716838,0.2670672017649025,0.7091467646965731,3,0.2500009536743164,-0.22499942779541016,0.2175006866455078,-1.3149995803833008,3.7900009155273438,0,0.025961583429541246,1.3888865341414827,20.90999984741211,1.093025318926226,20.32999992370605,-8.263143100938576,20.32999992370605,0.025961583429541246
2550,2011-03-22,20.739999771118164,21.030000686645508,20.71999931335449,20.88999938964844,206000.0,-0.002884589814574512,-2.2631631782361246,0.42856987155384363,49.19355624340825,53.81549999996649,0.15898874619713865,-0.0027163305671358273,-0.0192981691495433,-1.4411901512993524,11.762872948484315,0.3100013732910192,0.332523386993099,-0.0635003089904771,-1.417438386535128,1.290437768554174,-0.7404693477628008,0.6134687297818466,1.2035570173492403,49.03844037706782,-4.600770189832851,0.6769690387723251,3,0.11999988555908203,-0.16499996185302734,0.2849998474121094,-1.255000114440918,3.3299999237060547,1,0.03230472920385297,-1.372102926238584,20.799999237060547,1.3888865341414827,20.90999984741211,1.093025318926226,20.32999992370605,0.03230472920385297
2551,2011-03-23,20.34000015258789,20.739999771118164,20.21999931335449,20.65999984741211,407900.0,-0.019286384905717324,1.1666706403134561,2.1333367241839203,31.024102095956835,51.77134751377938,0.372405629726309,0.5042584423032253,0.3930639778421998,-0.9993886459264445,10.471882495502374,0.5200004577636754,0.25810883729586465,-0.5149999618530288,-1.6972099830236722,0.6672100593176147,-1.1061049724383523,0.07610504873229473,1.569485495532529,11.428638899334182,-36.27751389813261,0.5911050105853224,3,0.38000011444091797,0.2349996566772461,0.6849994659423828,-0.630000114440918,3.7999992370605504,2,0.051622380982477845,-2.2631631782361246,20.739999771118164,-1.372102926238584,20.799999237060547,1.3888865341414827,20.90999984741211,0.051622380982477845
2552,2011-03-24,20.6299991607666,20.68000030517578,20.229999542236328,20.51000022888184,456900.0,0.014257571583243811,3.0908933277847135,-0.37499701976490796,35.12746543674223,49.88303923652607,0.03427809332569609,0.3163244472552371,0.11582845757451565,-1.2448363860536062,9.11112531426714,0.4500007629394531,0.11223730272273258,-0.2795008659362779,-1.2952396703770503,0.7362379385044946,-0.7873702681566641,0.22836853628410836,1.2119070339631826,39.0475619569741,-3.3612789746083607,0.5078694022203865,3,0.09000110626220703,-0.054999351501464844,0.4225006103515625,-0.9199991226196289,3.9700012207031286,3,0.21134274298194144,1.1666706403134561,20.34000015258789,-2.2631631782361246,20.739999771118164,-1.372102926238584,20.799999237060547,0.21134274298194144
2553,2011-03-25,21.0,21.209999084472656,20.559999465942386,20.670000076293945,249100.0,0.017935087459288512,-1.3636300583647643,2.750023842070209,43.16353846271846,48.055472192859284,-0.38218435390676575,0.0023634188320187377,-0.24071487378477485,-1.5697578430668102,9.173723304000903,0.6499996185302699,-0.002294400659053508,0.05500001907348562,-0.9183178471037472,1.0283178852507184,-0.4316589140151308,0.541658952162102,0.7770299194747707,74.28569871553842,34.36596792071106,0.48665893308861563,3,-0.2799997329711914,-0.4250001907348633,0.029999732971191406,-1.2899999618530273,3.35000038146973,4,0.18952378772553935,3.0908933277847135,20.6299991607666,1.1666706403134561,20.34000015258789,-2.2631631782361246,20.739999771118164,0.18952378772553935
2554,2011-03-28,20.979999542236328,21.1299991607666,20.93000030517578,21.100000381469727,186800.0,-0.0009524027506510047,1.222229286539297,-0.3636389908389446,38.150303356379546,45.499352389209136,-0.38197278211042374,0.03436432416390289,-0.21172513983125896,-1.507689767045619,9.384116713882126,0.1999988555908203,-0.010766719185802742,0.028499603271484375,-0.9438828731612539,1.0008820797042226,-0.4576916349448865,0.5146908414878553,0.7347491529936327,76.76771763527256,40.728602174479654,0.4861912382163697,3,-0.2349996566772461,-0.4049997329711914,-0.11999988555908203,-1.0450000762939453,2.9700012207031214,0,0.17111535895702024,-1.3636300583647643,21.0,3.0908933277847135,20.6299991607666,1.1666706403134561,20.34000015258789,0.17111535895702024
2555,2011-03-29,21.18000030517578,21.200000762939453,20.780000686645508,20.940000534057614,276300.0,0.009532925038287843,1.999993188057302,-1.999984105539249,41.75824809226106,43.68608025194421,-0.5189735999821927,-0.11979777297060323,-0.39829300279074786,-1.6646715083910841,9.517306535330142,0.4200000762939453,-0.042247872855618596,0.19550037384033203,-0.7598719269603222,1.1508726746409863,-0.2821857765599951,0.6731865242406592,0.47495841477915945,96.9698195724841,63.02183695705972,0.4776861504003277,3,-0.4350004196166992,-0.6050004959106445,-0.29250049591064453,-1.2450008392333984,2.0,1,0.16100093476291422,1.222229286539297,20.979999542236328,-1.3636300583647643,21.0,3.0908933277847135,20.6299991607666,0.16100093476291422
2556,2011-03-30,20.3700008392334,21.350000381469727,19.559999465942386,21.13999938964844,2656300.0,-0.0382436002960983,2.0084035499107973,-3.2083303530982197,41.873309068515816,42.72943907538149,0.33223473825215777,0.6918047478001839,0.40568793095322064,-0.8223132440282583,10.05150505519575,1.7900009155273402,-0.1288390852703003,-0.5929991722106926,-1.5845233369825529,0.3985249925611676,-1.0887612545966228,-0.09723708982476253,1.227559504457524,45.251450223553825,7.831341146943451,0.4957620823859302,3,0.08499908447265625,0.20499897003173828,0.27249908447265625,-0.4350013732910156,3.089998245239258,2,0.18163960251118305,1.999993188057302,21.18000030517578,1.222229286539297,20.979999542236328,-1.3636300583647643,21.0,0.18163960251118305
2557,2011-03-31,20.479999542236328,20.6200008392334,20.100000381469727,20.350000381469727,671100.0,0.005400034289201772,1.536576742541601,-0.16883039675403252,42.349707696204185,41.79927913907088,0.2746315271455657,0.5202707350169362,0.3004961529292345,-0.9101620148939844,9.357761921047148,0.5200004577636719,-0.19285615414598567,-0.42700042724609233,-1.393232467825321,0.5392316133331363,-0.9101164475357066,0.05611559304352198,0.9953071487896814,51.396626019205506,11.915461909693654,0.48311602028961387,3,-0.024999618530273438,0.14500045776367188,-0.06499958038330078,-0.25999927520751953,3.3000011444091832,3,0.17871093404392013,2.0084035499107973,20.3700008392334,1.999993188057302,21.18000030517578,1.222229286539297,20.979999542236328,0.17871093404392013
2558,2011-04-01,20.700000762939453,20.780000686645508,20.40999984741211,20.57999992370605,462700.0,0.010742247344752709,1.6428566562898073,0.9230893378523389,47.96748513793127,41.17863506556862,0.024260548020389905,0.23514182347630808,0.09537210608634084,-1.1023576742858552,8.532838405342549,0.37000083923339844,-0.22381072457445939,-0.15799922943115163,-1.0561751457998128,0.7401766869375095,-0.6070871876154804,0.29108872875317715,0.6603874945815384,63.68719072197897,19.765720041909454,0.4490879581843297,4,-0.24500083923339844,0.07999897003173828,-0.2850008010864258,-0.41500091552734375,3.0699996948242188,4,0.18840577172889272,1.536576742541601,20.479999542236328,2.0084035499107973,20.3700008392334,1.999993188057302,21.18000030517578,0.18840577172889272
2559,2011-04-04,21.209999084472656,21.3799991607666,20.780000686645508,20.780000686645508,553600.0,0.02463759916600039,-1.7907009754128538,3.583294921719675,60.31744750248256,42.41462298324355,-0.4709931137249086,-0.31461466949574657,-0.37997615211412494,-1.5814622067395234,7.6271230457354875,0.6799983978271484,-0.19290769085001713,0.36699914932250977,-0.4946050958455075,1.228603394490527,-0.06380297326149886,0.7978012719065184,-1.6499996185302699,90.65933490113224,41.27236372522889,0.4308021225840092,4,-0.7399997711181641,-0.4049997329711914,-0.7949991226196289,-0.8399991989135742,2.4000015258789027,0,0.14804344330668995,1.6428566562898073,20.700000762939453,1.536576742541601,20.479999542236328,2.0084035499107973,20.3700008392334,0.14804344330668995
2560,2011-04-05,21.13999938964844,21.420000076293945,21.01000022888184,21.25,390500.0,-0.0033003157871638322,-1.2162217892013059,-0.2558163260779804,60.799998372395095,45.7230559028478,-0.3780416273637677,-0.3126241366342022,-0.2780044185106796,-1.483536219440662,6.4617810191100284,0.4099998474121058,-0.20613211611426507,0.32999944686890004,-0.4206914531230552,1.0806903468608553,-0.04534600312707582,0.7053448968648759,-1.5435999298095702,84.94620458255757,29.507265458347163,0.37534544999597746,4,-0.649999618530277,-0.3350000381469762,-0.7249994277954137,-0.7299995422363317,2.460000991821289,1,0.1329234368221872,-1.7907009754128538,21.209999084472656,1.6428566562898073,20.700000762939453,1.536576742541601,20.479999542236328,0.1329234368221872
2561,2011-04-06,21.26000022888184,21.3799991607666,21.1200008392334,21.280000686645508,451600.0,0.005676482625262436,1.3636489743545284,0.18182133444303086,62.01551113507491,48.710616535995875,-0.39539660758598316,-0.49917238736795255,-0.3630124447800327,-1.5757471494743562,5.233462461321281,0.2599983215332031,-0.22197523693567334,0.47600030899048207,-0.16058246280690014,1.1125830807878643,0.1577089230917892,0.794291694889175,-1.5906567443847663,87.87879663613009,26.27907293601959,0.31829138589869166,4,-0.7700004577636754,-0.45500087738037465,-0.8450002670288121,-0.8150005340576207,2.119998931884762,2,0.0903104447612193,-1.2162217892013059,21.13999938964844,-1.7907009754128538,21.209999084472656,1.6428566562898073,20.700000762939453,0.0903104447612193
2562,2011-04-07,21.149999618530273,21.5,21.0,21.31999969482422,570900.0,-0.00517406440109669,-1.1276626828723901,8.499809269503704,53.52940879478554,49.86237990622555,-0.22783628787022892,-0.39443021558722435,-0.23759614053548717,-1.4352803826744776,5.185571257401249,0.5,-0.21398591598613592,0.35649967193603516,-0.29659881886031414,1.0095981627323845,0.029950426537858732,0.6830489173342116,-1.4106298703613263,67.8898777547185,7.717211412540323,0.32654924539817526,4,-0.619999885559082,-0.3450002670288086,-0.7349996566772461,-0.7049999237060547,1.8700008392333984,3,0.10921983487500908,1.3636489743545284,21.26000022888184,-1.2162217892013059,21.13999938964844,-1.7907009754128538,21.209999084472656,0.10921983487500908
2563,2011-04-08,21.200000762939453,21.40999984741211,21.059999465942386,21.32999992370605,485300.0,0.0023641203456747917,1.4138039896607952,0.7647006024974827,55.98804652103051,51.844351368964546,-0.27545037915889026,-0.45516660107307416,-0.28385550472374277,-1.4535766478700083,5.358663310614217,0.350000381469723,-0.09523163478181473,0.39850082397460795,-0.27102437655389977,1.0680260245031157,0.06373822371035587,0.73326342423886,-1.354993199660644,58.333399560779576,-2.1149699464970766,0.33476260026425353,4,-0.6700010299682617,-0.3950014114379883,-0.6200008392333984,-0.5300006866455078,2.2099990844726562,4,0.12169810522914015,-1.1276626828723901,21.149999618530273,1.3636489743545284,21.26000022888184,-1.2162217892013059,21.13999938964844,0.12169810522914015
2564,2011-04-11,21.040000915527344,21.450000762939453,20.989999771118164,21.239999771118164,315300.0,-0.007547162342173674,-2.066661580423048,1.538462667077525,54.360481073171755,53.24459947795462,-0.11850649540662062,-0.29534504395980576,-0.10416510988534355,-1.256253229644713,5.5827639643434015,0.46000099182128906,-0.007572707703978665,0.22900094985961772,-0.44876308063896175,0.9067649803581972,-0.10988106538967202,0.5678829651089075,-1.0956938060452615,9.804141562604016,-49.93582604846478,0.3388820152492905,4,-0.5100011825561523,-0.2350015640258789,-0.46000099182128906,-0.37000083923339844,2.6699981689453125,0,0.12975282430817825,1.4138039896607952,21.200000762939453,-1.1276626828723901,21.149999618530273,1.3636489743545284,21.26000022888184,0.12975282430817825
2565,2011-04-12,20.920000076293945,21.09000015258789,20.739999771118164,20.86000061035156,392400.0,-0.005703461692572409,-1.3333269755288104,-0.2999990463202444,59.177208886549636,55.16725501329171,-0.043879632869231244,-0.14414270917935923,0.019063645600773782,-1.0960542908900663,5.327252734589505,0.35000038146972656,0.01927923595316372,0.08450012207031321,-0.5703111691813589,0.7393114133219854,-0.24290552355552109,0.4119057676961475,-0.8823513933807874,23.68424354826971,-40.42491595376444,0.3274056456258357,4,-0.11999988555908203,-0.11500072479248047,-0.33750009536743164,-0.25,3.289999008178711,1,0.12858511110168958,-2.066661580423048,21.040000915527344,1.4138039896607952,21.200000762939453,-1.1276626828723901,21.149999618530273,0.12858511110168958
2566,2011-04-13,21.049999237060547,21.149999618530273,20.850000381469727,21.0,325400.0,0.006214109000597601,1.399993896484375,0.8333280350954779,56.999996821087635,56.79506491605654,-0.07518355462645232,-0.2291861188549298,-0.12386127667538105,-1.1883637512086977,5.580048772527656,0.2999992370605469,0.0712645460916903,0.17849931716919087,-0.4373021528703269,0.7943007872087087,-0.12940141785056625,0.486400052188948,-0.9246094751221783,40.78939112932572,-25.395621802859054,0.3079007350197586,4,-0.09499931335449219,-0.30499935150146484,-0.4024991989135742,-0.37999916076660156,2.9200000762939418,2,0.12114020127467096,-1.3333269755288104,20.920000076293945,-2.066661580423048,21.040000915527344,1.4138039896607952,21.200000762939453,0.12114020127467096
2567,2011-04-14,21.450000762939453,21.450000762939453,20.76000022888184,20.81999969482422,547900.0,0.01900244847394883,1.1904741721212595,12.600213626306553,57.425748806806524,57.84598310148712,-0.3610933133361378,-0.5702128954900765,-0.5507826792641595,-1.5414204254576802,5.6700684712814,0.6900005340576136,0.10573640760497938,0.5225008010864265,-0.08965247786684927,1.1346540800397023,0.2164241616097904,0.8285774405630626,-1.2421343867173853,100.0,33.40047853652577,0.3060766394766374,4,-0.3300008773803711,-0.8950014114379883,-0.7250008583068848,-0.7800006866455078,1.8199996948242188,3,0.08997661208300434,1.399993896484375,21.049999237060547,-1.3333269755288104,20.920000076293945,-2.066661580423048,21.040000915527344,0.08997661208300434
2568,2011-04-15,22.170000076293945,22.31999969482422,21.36000061035156,21.36000061035156,713200.0,0.033566400361089155,-1.3703696726657801,1.285711258181912,65.95174358699015,58.472015999765745,-0.9506115948327114,-1.2553380038824145,-1.2931141868623897,-2.208214811930752,6.3450920413945955,0.9599990844726598,0.22397390131141748,1.1795001029968262,0.3530816379544781,2.0059185680391742,0.7662908704756504,1.592709335518002,-1.8846056826452013,90.50635279915498,24.15234128064374,0.41320923252117414,4,-0.6400003433227539,-1.2300004959106445,-1.2850003242492676,-1.5,0.6499996185302734,4,0.03834011630783074,1.1904741721212595,21.450000762939453,1.399993896484375,21.049999237060547,-1.3333269755288104,20.920000076293945,0.03834011630783074
2569,2011-04-18,21.34000015258789,21.93000030517578,21.030000686645508,21.899999618530273,395800.0,-0.037437975681089974,1.903220646098093,-0.6913578211941864,51.83486037859989,57.47588955601072,-0.11201088002665216,-0.40349572100483044,-0.48942640976089535,-1.3300945991918454,6.332191087070329,1.1399993896484375,0.3224686949229323,0.3225001335144029,-0.5129481007133876,1.1579483677421933,-0.09522398359949236,0.7402242506282981,-0.891837334845107,37.974709521653836,-23.494265476696214,0.4177241171138956,4,0.18999958038330078,-0.40000057220458984,-0.38250017166137695,-0.6700000762939453,1.7600002288818395,0,0.09700092221288914,-1.3703696726657801,22.170000076293945,1.1904741721212595,21.450000762939453,1.399993896484375,21.049999237060547,0.09700092221288914
2570,2011-04-19,21.40999984741211,21.700000762939453,21.229999542236328,21.440000534057614,433700.0,0.003280210605609124,-1.41025465464878,0.05357270581502835,64.36462385460317,57.73690208040276,-0.15609875163146825,-0.44346366302828244,-0.5577427162621227,-1.3574652868923316,6.384176466541297,0.470001220703125,0.38854626300518547,0.3589998245239272,-0.483300290121047,1.2012999391689014,-0.06215023279856169,0.7801498818464161,-0.8120900795028092,41.66665647783488,-20.9509714428656,0.42115005732248745,4,0.11999988555908203,-0.4700002670288086,-0.47499990463256836,-0.7399997711181641,2.770000457763672,1,0.10742640137564297,1.903220646098093,21.34000015258789,-1.3703696726657801,22.170000076293945,1.1904741721212595,21.450000762939453,0.10742640137564297
2571,2011-04-20,21.38999938964844,21.82999992370605,21.200000762939453,21.68000030517578,886200.0,-0.0009341643113596199,1.1355898231662116,9.666475936169887,62.88950678053842,58.776912967708626,-0.12931781039979384,-0.3591820322922352,-0.5446384362859824,-1.2900485329852458,6.855354124291038,0.629999160766598,0.3614537237161848,0.2864994049072287,-0.4981231835594002,1.0711219933738576,-0.10581188932608754,0.6788106991405449,-0.6543224275859458,40.384575413045134,-22.675376140906245,0.39231129423331473,4,0.14000034332275035,-0.44999980926514027,-0.5474996566772496,-0.7199993133544957,3.0100002288818324,2,0.13183729664756028,-1.41025465464878,21.40999984741211,1.903220646098093,21.34000015258789,-1.3703696726657801,22.170000076293945,0.13183729664756028
2572,2011-04-21,24.989999771118164,25.940000534057614,23.57999992370605,24.0,2802700.0,0.16830296793799437,-1.579235747258567,-3.413781536923564,81.04195310242187,61.560680365641,-3.4948523434227035,-3.8111962494008758,-4.092436353920423,-4.821696437538186,8.536777476118864,4.550001144409173,0.4305835115497558,3.6684997558593757,1.7848050564277465,5.552194455291005,2.726652406143561,4.61034710557519,-4.127576990434729,80.65171502112851,16.94112988392712,0.9418473497158144,4,-1.6499996185302734,-2.239999771118164,-4.147500038146973,-4.319999694824219,-0.48999977111816406,3,-0.040816345222320694,1.1355898231662116,21.38999938964844,-1.41025465464878,21.40999984741211,1.903220646098093,21.34000015258789,-0.040816345222320694
2573,2011-04-25,24.979999542236328,25.26000022888184,24.670000076293945,24.809999465942386,1090800.0,-0.0004001692266277779,-1.6222295690652855,0.1717172884817273,79.40716305708834,64.34364503052062,-3.232168515664199,-3.6762178508360854,-4.031530269144632,-4.740951558631906,9.943213595609592,0.5900001525878942,0.49573114471850843,3.459499549865722,0.9740179642341147,5.944981135497329,2.2167587570499165,4.702240342681527,-3.779998779296875,80.44804436547449,19.314072174100687,1.2427407928158045,4,-1.6399993896484375,-2.229999542236328,-4.137499809265137,-4.309999465942383,-0.7700004577636719,0,-0.06845472841508182,-1.579235747258567,24.989999771118164,1.1355898231662116,21.38999938964844,-1.41025465464878,21.40999984741211,-0.06845472841508182
2574,2011-04-26,24.56999969482422,24.90999984741211,24.149999618530273,24.3799991607666,2100000.0,-0.01641312469677514,-1.3384636151026887,1.1176496987512716,75.40739530922482,66.14699907748454,-2.5354047726017086,-3.1447047429398296,-3.5769182626424936,-4.269537200724557,11.155545803551533,0.8299999237060547,0.616027012584059,2.8699996948242195,0.05251326265847567,5.687486126989963,1.4612564787413476,4.278742910907091,-2.895998954772949,71.09702731250948,12.439152624588871,1.4087432160828726,4,-1.2199993133544922,-1.8199996948242188,-3.7274999618530273,-3.8999996185302734,-0.7899990081787074,1,-0.07122507210973406,-1.6222295690652855,24.979999542236328,-1.579235747258567,24.989999771118164,1.1355898231662116,21.38999938964844,-0.07122507210973406
2575,2011-04-27,24.59000015258789,24.86000061035156,24.399999618530273,24.489999771118164,410000.0,0.0008140194551116142,-2.285713312579589,0.526316317823621,75.03758048505141,68.15117504014717,-2.2127646356638166,-3.0526487814033203,-3.554378091089795,-4.219878805130719,12.68717310147825,0.4600009918212855,0.7391474437588172,2.7195001602172866,-0.3655021951414952,5.804502515576068,1.1769989825378957,4.2620013378966775,-2.4893994331359863,71.51897791861582,15.87338614776025,1.5425011776793915,4,-1.239999771118164,-1.8400001525878906,-3.7775001525878906,-3.9200000762939453,-1.0,2,-0.060593727607657244,-1.3384636151026887,24.56999969482422,-1.6222295690652855,24.979999542236328,-1.579235747258567,24.989999771118164,-0.060593727607657244
2576,2011-04-28,24.06999969482422,24.45000076293945,23.920000076293945,24.420000076293945,745700.0,-0.021146826130009067,1.585358138063565,-3.4999904632932157,70.67987761635567,69.62385601898598,-1.3626206194569015,-2.36236050756213,-2.9821729449480827,-3.634452152113159,13.018574618092268,0.6700000762939453,0.885269411716628,2.0144997596740737,-1.134725355899704,5.163724875247851,0.4398872018871849,3.5891123174609625,-1.5854589939117432,20.762696796301835,-31.957078885875905,1.574612557786888,4,-0.5849990844726562,-1.3199996948242188,-3.3524999618530273,-3.3999996185302734,-0.6000003814697301,3,0.0045700295698474225,-2.285713312579589,24.59000015258789,-1.3384636151026887,24.56999969482422,-1.6222295690652855,24.979999542236328,0.0045700295698474225
2577,2011-04-29,24.13999938964844,24.28000068664551,23.8700008392334,24.170000076293945,611000.0,0.0029081718201797724,2.2799737550829806,0.08571615413538966,70.76269679630173,70.15840637557613,-1.1297181030403145,-2.2599732079159445,-3.014519548378882,-3.640349453434016,13.342848730299645,0.4099998474121129,1.044429889036742,1.9014994621276884,-1.287357649729234,5.090356573984611,0.3070709061992254,3.4959280180561514,-1.3099127054214499,19.42436467424138,-31.239259163777213,1.5944285559284614,4,-0.6549987792968786,-1.389999389648441,-3.4924993515014684,-3.4699993133544957,-0.639999389648441,4,0.010770515139007175,1.585358138063565,24.06999969482422,-2.285713312579589,24.59000015258789,-1.3384636151026887,24.56999969482422,0.010770515139007175
2578,2011-05-02,24.60000038146973,24.79999923706055,24.0,24.13999938964844,705800.0,0.019055551095769507,-1.1621607689194755,-15.333015449172137,74.11922784975995,72.63444720570502,-1.3508282424564904,-2.5432066502740085,-3.431068258503796,-4.033561058378101,14.078142029101462,0.7999992370605504,1.2373461024492904,2.166500473022463,-1.1022044320334636,5.43520537807839,0.5321480204944997,3.8008529255504264,-1.458922312259677,70.19233061719328,13.767049661144249,1.6343524525279631,5,-1.029999732971195,-1.8500003814697301,-3.9525003433227575,-3.930000305175785,-1.6000003814697301,0,-0.004065056094269659,2.2799737550829806,24.13999938964844,1.585358138063565,24.06999969482422,-2.285713312579589,24.59000015258789,-0.004065056094269659
2579,2011-05-03,24.35000038146973,24.79999923706055,24.059999465942386,24.489999771118164,562500.0,-0.010162601468425847,-1.055551434747615,-0.30434584302553824,72.83621391150112,73.57573498980481,-0.7028728700111984,-2.156467286826121,-3.1318880130454083,-3.722177838005802,15.781624085447604,0.7399997711181641,1.415099341333459,1.7595004081726096,-1.5629619073927188,5.081962723737938,0.09826925038994361,3.4207315659552755,-0.9290300657749206,48.48481345548127,-11.582894052482438,1.6612311577826644,5,-0.779999732971195,-1.6000003814697301,-3.7025003433227575,-3.680000305175785,-0.9200000762939489,1,-0.005749539827671346,-1.1621607689194755,24.60000038146973,2.2799737550829806,24.13999938964844,1.585358138063565,24.06999969482422,-0.005749539827671346
2580,2011-05-04,23.95000076293945,24.43000030517578,23.709999084472656,24.3799991607666,313700.0,-0.01642708879933652,1.7169822184954997,3.071430517711275,68.63753572600085,74.21440487263396,0.1065175966505798,-1.6181171957018243,-2.6563609129876795,-3.267128260087471,17.44869397219984,0.720001220703125,1.5006055884901102,1.2190007209777782,-2.082787480337849,4.520788922293406,-0.43189337968003727,2.8698948216355937,-0.27712742540835933,22.018499529287023,-38.81527669755175,1.6508941006578144,5,0.8099994659423828,-1.2000007629394496,-3.29000091552734,-3.2800006866455043,-0.5400009155273402,2,-0.0070981240450312955,-1.055551434747615,24.35000038146973,-1.1621607689194755,24.60000038146973,2.2799737550829806,24.13999938964844,-0.0070981240450312955
2581,2011-05-05,23.18000030517578,23.989999771118164,23.09000015258789,23.71999931335449,624800.0,-0.03215033124154121,-1.5000013245489248,1.25581632607797,60.61349213704449,71.94457587648093,1.293116936382443,-0.734561279609153,-1.8004923397360386,-2.4504672925794466,18.900316432997315,0.8999996185302734,1.711356251651818,0.3530002593994155,-2.879629957680155,3.585630476478986,-1.2633148491403716,1.9693153679392026,2.7600002288818324,5.263169635885824,-48.52543378739876,1.616315108539786,5,0.994999885559082,-0.43000030517578125,-2.520000457763672,-2.510000228881836,0.3400001525878906,3,0.017687654961788812,1.7169822184954997,23.95000076293945,-1.055551434747615,24.35000038146973,-1.1621607689194755,24.60000038146973,0.017687654961788812
2582,2011-05-06,23.459999084472656,23.75,23.229999542236328,23.53000068664551,426600.0,0.012079325953863629,1.039216566250416,0.12963283471381631,58.365751246641416,69.60664123087571,0.8641371535446503,-0.877623618461314,-1.9970137473228142,-2.679308609961801,20.430386375350455,0.5699996948242188,1.8922618793731658,0.5174990653991713,-2.626704240775531,3.661702371573874,-1.05460258768818,2.0896007184865226,2.423001441955563,21.637376022272445,-26.370406508834325,1.5721016530873517,5,0.5400009155273438,-0.4399986267089844,-2.9449992179870605,-2.789999008178711,0.5500011444091832,4,0.00042626723239957975,-1.5000013245489248,23.18000030517578,1.7169822184954997,23.95000076293945,-1.055551434747615,24.35000038146973,0.00042626723239957975
2583,2011-05-09,23.78000068664551,23.82999992370605,23.190000534057614,23.399999618530273,300000.0,0.013640307530303986,1.666666666666706,-5.4284624397153145,66.94444186893608,68.66631307084363,0.3978533605451027,-1.0481677702315721,-2.2522768494642094,-2.9488063321869227,22.068857300705325,0.6399993896484375,2.115767708269196,0.708500671386723,-2.345085736874168,3.762087079647614,-0.8182925327437225,2.2352938755171685,2.047139832305902,40.35093002815305,-8.55724619998066,1.526793204130446,5,0.1949996948242152,-0.6050004959106481,-3.240000724792484,-3.110000610351566,-0.44000053405762074,0,-0.011774629039550732,1.039216566250416,23.459999084472656,-1.5000013245489248,23.18000030517578,1.7169822184954997,23.95000076293945,-0.011774629039550732
2584,2011-05-10,23.770000457763672,24.10000038146973,23.54999923706055,23.940000534057614,313300.0,-0.00042053105942319036,1.2449036788490182,-0.4473673643527446,66.5266075014866,67.72064940600309,0.3156318340439199,-0.8676405866123318,-2.1943727750532176,-2.889125049970886,23.76336211992412,0.5500011444091797,1.8658810231121237,0.5620004653930657,-2.350011740926732,3.474012671712863,-0.8940056377668313,2.0180065685529627,2.0023972538604724,50.74628565246974,0.8840146353904856,1.4560061031598983,5,0.17499923706054688,-0.43000030517578125,-3.152500629425049,-3.1000003814697266,-0.5799999237060582,1,-0.03239379229848427,1.666666666666706,23.78000068664551,1.039216566250416,23.459999084472656,-1.5000013245489248,23.18000030517578,-0.03239379229848427
2585,2011-05-11,23.61000061035156,23.8799991607666,23.06999969482422,23.6200008392334,358800.0,-0.006731167199445887,2.0566197983956584,0.05882484937564622,65.24725569833294,67.117024748445,0.35984078667801356,-0.5225722216615942,-1.9767021092926562,-2.689929458960986,24.885792028028416,0.8099994659423828,1.6288668722213941,0.2675005912780719,-2.4409259246772628,2.9759271072334066,-1.0867126666995937,1.6217138492557375,2.1087491500918603,52.4272384017535,1.3096703414920512,1.354213257977667,5,0.32499885559082387,-0.2700004577636683,-2.9725012779235804,-2.9400005340576136,-0.6900005340576136,2,-0.007623900911584824,1.2449036788490182,23.770000457763672,1.666666666666706,23.78000068664551,1.039216566250416,23.459999084472656,-0.007623900911584824
2586,2011-05-12,23.60000038146973,23.979999542236328,23.25,23.46999931335449,452000.0,-0.0004235590268237832,-1.5614032739489498,-12.999809269498286,31.165332385001008,62.71731759163382,0.33096493553981077,-0.3285837623403971,-1.9169847968067266,-2.6514110555398815,26.21987630588587,0.7299995422363281,1.4288859220290888,0.1300003051757841,-2.35488447338129,2.614885083732858,-1.112442084102753,1.372442694454321,2.0127993763489194,51.45634304105258,3.9063265215924474,1.2424423892785366,5,0.3349990844726527,-0.2600002288818395,-2.9525008201599157,-2.930000305175785,-0.9099998474121165,3,-0.008050869957053286,2.0566197983956584,23.61000061035156,1.2449036788490182,23.770000457763672,1.666666666666706,23.78000068664551,-0.008050869957053286
2587,2011-05-13,23.3799991607666,23.809999465942386,23.28000068664551,23.559999465942386,349700.0,-0.009322085472332042,-1.7894874214468368,-1.3846063558202515,29.48719265426898,57.758202569912605,0.4825703058324109,0.04576827391931104,-1.6745882411147122,-2.4032427339555866,28.13158227580962,0.529998779296875,1.214862042575426,-0.18650083541870188,-2.4839161781535637,2.11091450731616,-1.335208506786131,0.9622068359487272,2.1310885945322724,30.09701546432787,-12.742558599662797,1.1487076713674307,5,0.5550003051757812,-0.03999900817871094,-2.732499599456787,-2.7099990844726562,0.20000076293944957,4,0.005988079641679578,-1.5614032739489498,23.60000038146973,2.0566197983956584,23.61000061035156,1.2449036788490182,23.770000457763672,0.005988079641679578
2588,2011-05-16,23.020000457763672,23.399999618530273,22.940000534057614,23.18000030517578,391600.0,-0.015397720954885008,-1.8749970197648773,0.8888865341414651,29.870151745594598,52.98419566258966,0.6647858329361824,0.4982578811734868,-1.2984947074398043,-2.020237464064156,28.619980048543137,0.4599990844726598,1.04427628020634,-0.5889995574951179,-2.807741811813891,1.629742696823655,-1.6983706846545026,0.5203715696642668,2.3934437751162143,6.896546054254474,-31.031534664988946,1.109371127159386,5,0.6649999618530273,0.31999969482421875,-2.3525009155273438,-2.3500003814697266,0.19999885559081676,0,0.04300607087018027,-1.7894874214468368,23.3799991607666,-1.5614032739489498,23.60000038146973,2.0566197983956584,23.61000061035156,0.04300607087018027
2589,2011-05-17,23.40999984741211,23.51000022888184,22.75,22.84000015258789,552200.0,0.0169417628971813,-1.0266672770182386,-3.5625014901175405,36.01895777438698,49.359909223521456,0.14239985255396093,0.28594986884373697,-1.6620551498455356,-2.3861659380094835,29.630195018949166,0.7600002288818395,0.8663478490900971,-0.3025001525878892,-2.2524193093950373,1.647419004219259,-1.2774597309914633,0.6724594258156849,1.8550377635384407,53.65854414970986,19.154154055996834,0.9749595784035736,5,0.015000343322753906,-0.06999969482421875,-2.7425003051757812,-2.739999771118164,-0.7600002288818359,1,-0.0029901621221906094,-1.8749970197648773,23.020000457763672,-1.7894874214468368,23.3799991607666,-1.5614032739489498,23.60000038146973,-0.0029901621221906094
2590,2011-05-18,23.709999084472656,23.81999969482422,23.059999465942386,23.399999618530273,424200.0,0.01281500380247591,1.8679216764492999,0.5438590033596123,45.499992370605476,47.6806314716949,-0.2181663503762472,0.17612574452030216,-1.9409332736442764,-2.6580296593595634,30.82334404364935,0.7600002288818324,0.6094412640815712,-0.11750087738037251,-1.7393501719745181,1.504348417213773,-0.9284255246774471,0.6934237699167021,1.3538355176018513,78.0487351017408,40.07914581089566,0.8109246472970734,5,-0.28499889373779297,-0.3699989318847656,-3.042499542236328,-3.039999008178711,-1.6199989318847656,2,-0.02193161410771971,-1.0266672770182386,23.40999984741211,-1.8749970197648773,23.020000457763672,-1.7894874214468368,23.3799991607666,-0.02193161410771971
2591,2011-05-19,24.209999084472656,24.51000022888184,23.809999465942386,23.809999465942386,743300.0,0.021088149274853585,-2.5000071525642564,1.2903235730238796,50.790064221242055,46.83888846887275,-0.6221185087461976,-0.10727464440791579,-2.4129219334061034,-3.1247849899367957,32.142617245682004,0.8000011444091832,0.37664668407034796,0.24149913787841726,-0.9103098296203562,1.3933081053771907,-0.3344053458709695,0.817403621627804,0.6687287494358891,82.95448264800628,40.877672111827806,0.5759044837493873,5,-0.5799989700317383,-0.8599987030029297,-3.407499313354492,-3.539999008178711,-2.2099990844726562,3,-0.05328372808597359,1.8679216764492999,23.709999084472656,-1.0266672770182386,23.40999984741211,-1.8749970197648773,23.020000457763672,-0.05328372808597359
2592,2011-05-20,23.96999931335449,24.420000076293945,23.709999084472656,24.20000076293945,713600.0,-0.009913249904750843,1.1194057043951346,-0.5750041723291184,42.51780041427072,44.12481719613215,-0.33767774052718735,0.05522245434205075,-2.120686960251213,-2.852758274593608,30.0844440181949,0.7100009918212891,0.1897423321314804,0.05249938964843537,-0.9944182739875309,1.0994170532844016,-0.47095944216954777,0.5759582214664185,0.7384302938413718,69.31813378965165,29.525524276747205,0.5234588318179837,5,-0.33999919891357067,-0.6199989318847621,-3.1199994087219203,-3.2999992370605433,-1.5199985504150355,4,-0.053400034041041655,-2.5000071525642564,24.209999084472656,1.8679216764492999,23.709999084472656,-1.0266672770182386,23.40999984741211,-0.053400034041041655
2593,2011-05-23,23.270000457763672,23.53000068664551,23.0,23.479999542236328,609800.0,-0.029203123723112623,2.419344121085283,0.9130337432724921,38.41201286355779,41.00097334747339,0.31555351979572066,0.654078892401806,-1.3780890664908156,-2.1217633736098804,27.557657698186983,0.9699993133544886,0.11090018213301533,-0.5619995117187493,-1.5190035098548869,0.3950044864173883,-1.040501510786818,-0.0834975126506805,1.2817547808565202,29.545476712468254,-8.769748405839675,0.4785019990680681,5,0.3599996566772461,0.21500015258789062,-2.4325008392333984,-2.6000003814697266,-0.7200012207031214,0,0.013321850444526051,1.1194057043951346,23.96999931335449,-2.5000071525642564,24.209999084472656,1.8679216764492999,23.709999084472656,0.013321850444526051
2594,2011-05-24,22.81999969482422,23.270000457763672,22.649999618530273,23.270000457763672,610700.0,-0.019338236101723694,1.7555546136565932,2.1428701180744776,38.00423261396719,37.973970782543866,0.6890903255755738,1.0184693016492758,-0.8837147914515526,-1.6440266706372455,25.510259599191137,0.6200008392333984,0.024705271305371923,-0.9245002746582038,-1.916753962554644,0.06775341323823625,-1.420627118606422,-0.42837343070998557,1.6000003814697266,9.139786048877314,-29.946502572277545,0.49612684394821915,5,0.7600002288818359,0.6650009155273438,-1.5850000381469727,-2.109999656677246,-0.020000457763668322,1,0.017528467304098738,2.419344121085283,23.270000457763672,1.1194057043951346,23.96999931335449,-2.5000071525642564,24.209999084472656,0.017528467304098738
2595,2011-05-25,23.10000038146973,23.170000076293945,22.36000061035156,22.770000457763672,736700.0,0.01226996890403198,2.4468112736643617,-0.7333319204848975,49.05213345114909,39.96139312322698,0.3678182370333758,0.6546840965007625,-1.1016335185393764,-1.886717422097508,23.346061256179617,0.8099994659423864,-0.15701102743238238,-0.5699995994567821,-1.5177058890517685,0.37770669013820424,-1.0438527442542735,-0.09614645465929073,1.142999649047848,34.41860011231202,-8.57653201897557,0.473853144797493,5,0.3350000381469691,0.47000026702880504,-1.865000724792484,-2.3900003433227575,-0.09000015258789062,2,-0.019480552186502798,1.7555546136565932,22.81999969482422,2.419344121085283,23.270000457763672,1.1194057043951346,23.96999931335449,-0.019480552186502798
2596,2011-05-26,24.18000030517578,24.21999931335449,23.0,23.0,695500.0,0.04675324267840275,-1.067794911583093,3.5757593272259247,57.17132624549473,43.03740796669651,-0.6942660929163473,-0.439168726092781,-2.102497989288125,-2.9280176437780625,22.055692606492983,1.2199993133544886,-0.3152372499338121,0.504500293731688,-0.4541934235356351,1.4631940109990111,0.025153435098026478,0.9838471523653496,-1.8199996948242223,88.3495226534745,40.890835751352085,0.4793468586336612,5,-0.744999885559082,-0.6099996566772461,-2.945000648498535,-3.4700002670288086,-1.1800003051757812,3,-0.086435075525641,2.4468112736643617,23.10000038146973,1.7555546136565932,22.81999969482422,2.419344121085283,23.270000457763672,-0.086435075525641
2597,2011-05-27,24.399999618530273,24.5,24.149999618530273,24.18000030517578,470400.0,0.00909839994118622,-1.499996594028651,0.18644004784534315,56.30080449824302,45.97414716143523,-0.84301455480729,-0.6732063892617006,-2.2391738368317675,-3.101737224386518,20.862807147763483,0.35000038146972656,-0.45277813029664316,0.7114995956420884,-0.28019802477529154,1.7031972160594684,0.21565078543340022,1.2073484058507766,-2.0399990081787145,95.32708364528297,45.029059418495564,0.4958488102086895,5,-0.9649991989135742,-0.24999904632568715,-3.1649999618530273,-3.689999580383301,-1.1700000762939453,4,-0.09836064164147051,-1.067794911583093,24.18000030517578,2.4468112736643617,23.10000038146973,1.7555546136565932,22.81999969482422,-0.09836064164147051
2598,2011-05-31,24.5,24.75,24.09000015258789,24.53000068664551,624400.0,0.004098376353816935,1.8085140920804335,-0.1363671830973866,57.28542701400474,48.33708818805942,-0.7945551969415305,-0.8232933536519553,-2.2716687817350234,-3.159675692643205,19.330578402127145,0.6599998474121094,-0.3630834641078806,0.8164999961853034,-0.15668296540495774,1.7896829577755646,0.32990851539017285,1.303091476980434,-2.0543994140625017,89.53974628266437,37.67504674860903,0.4865914807951314,5,-0.9449996948242188,-0.6899995803833008,-1.4549999237060547,-1.9799995422363281,-0.6200008392333984,1,-0.08367343824736928,-1.499996594028651,24.399999618530273,-1.067794911583093,24.18000030517578,2.4468112736643617,23.10000038146973,-0.08367343824736928
2599,2011-06-01,24.209999084472656,24.76000022888184,23.989999771118164,24.420000076293945,606100.0,-0.011836772062340573,-1.369233568181896,6.999872846333966,55.83656172537148,49.48559589414453,-0.4236967013002051,-0.5737344270308,-1.9125942587524136,-2.8250400721899425,17.66712225769842,0.7700004577636754,-0.24423420456913192,0.5334991455078111,-0.42133923980607335,1.4883375308216955,0.056079952850868864,1.0109183381647533,-1.6261345336914061,77.08328200710321,24.245046789948596,0.47741919265694177,6,-0.649998664855957,-0.5749988555908203,-1.164999008178711,-1.6899986267089844,-0.3499984741210973,2,-0.06856670426215605,1.8085140920804335,24.5,-1.499996594028651,24.399999618530273,-1.067794911583093,24.18000030517578,-0.06856670426215605
2600,2011-06-02,23.78000068664551,24.290000915527344,23.3700008392334,24.149999618530273,821800.0,-0.017761190172986385,1.8307628202870994,1.761891354301942,51.61870849113563,49.57766747968826,0.019305887237209163,-0.16561625335016572,-1.4151604662186728,-2.3590007773428745,16.163692770836374,0.9200000762939453,-0.10268849659805568,0.11200075149536559,-0.8355853593074691,1.0595868622982003,-0.36179230390605,0.5857938068967812,-1.022045281616215,44.318215068702585,-8.33564616076491,0.47379305540141703,6,-0.22000026702881215,-0.17000007629395242,-0.7300004959106481,-1.2600002288818395,-0.3900012969970703,3,-0.04121116153437776,-1.369233568181896,24.209999084472656,1.8085140920804335,24.5,-1.499996594028651,24.399999618530273,-0.04121116153437776
2601,2011-06-03,23.59000015258789,23.84000015258789,23.21999931335449,23.60000038146973,675800.0,-0.007989929712841515,1.5306168524061943,0.02702772365017018,51.898744218885106,50.61999456908986,0.12528594526295578,0.05973816085617756,-1.1456468323629885,-2.1368917377234524,15.389324251992589,0.620000839233402,-0.009672424945208036,-0.09849977493286133,-1.01898622082253,0.8219866709568073,-0.5587429978776939,0.3617434480119712,-0.6718811616503899,24.026014238225347,-30.18068301059615,0.4602432229448342,6,-0.029999732971191406,-0.010000228881835938,-0.5399999618530273,-1.0699996948242188,-0.20000076293944957,4,-0.024586685881916925,1.8307628202870994,23.78000068664551,-1.369233568181896,24.209999084472656,1.8085140920804335,24.5,-0.024586685881916925
2602,2011-06-06,23.46999931335449,24.190000534057614,23.25,24.190000534057614,804400.0,-0.0050869367722423675,1.6111081676768435,71.99847415599197,54.25329810927267,52.380137374169294,0.18651736957549403,0.1902824876554554,-0.9552368908412703,-1.9867509105724572,14.709101339712339,0.9400005340576136,0.010415989376941326,-0.21900062561035583,-1.1389751726215067,0.7009739214007951,-0.6789878991159313,0.24098664789521962,-0.4045298233814414,16.23375658282587,-42.141523553712055,0.459987273505576,6,0.09000110626221058,0.11000061035156605,-0.3524990081787074,-0.9499988555908168,0.3299999237060618,0,-0.020025535880056844,1.5306168524061943,23.59000015258789,1.8307628202870994,23.78000068664551,-1.369233568181896,24.209999084472656,-0.020025535880056844
2603,2011-06-07,23.5,23.8799991607666,23.479999542236328,23.520000457763672,353400.0,0.0012782568182028164,-12.333015449170322,0.02777836646462934,50.91278039570712,53.81442046102929,0.2152041306829986,0.14569938126960835,-0.9249562392962432,-1.988047240907754,13.91844277532939,0.4099998474121129,-0.035387882367210466,-0.17499990463256765,-1.0976616565996373,0.747661847334502,-0.6363307806161025,0.2863309713509672,-0.29896805091425094,18.181851960109334,-39.105068107117795,0.46133087598353445,6,0.06000041961669922,0.07999992370605469,-0.38249969482421875,-0.9799995422363281,-0.13999938964844105,1,-0.011489381181432834,1.6111081676768435,23.46999931335449,1.5306168524061943,23.59000015258789,1.8307628202870994,23.78000068664551,-0.011489381181432834
2604,2011-06-08,23.0,23.38999938964844,22.85000038146973,23.3799991607666,630000.0,-0.021276595744680882,1.6999976158118872,18.999523173755485,43.07993239138341,53.150842565499765,0.8307886117325616,0.6166722164906773,-0.36859730100311694,-1.4641943389864736,12.584984886375974,0.6499996185302699,-0.03663714696008569,-0.6364998817443848,-1.6055636835100984,0.33256392002132884,-1.1210317826272416,-0.15196798086152796,1.7600002288818395,10.416636312460456,-42.41637756126729,0.48453190088285764,6,0.8050003051757848,0.5799999237060547,0.16000032424926758,-0.4799995422363281,0.46999931335448863,2,0.03826083307680883,-12.333015449170322,23.5,1.6111081676768435,23.46999931335449,1.5306168524061943,23.59000015258789,0.03826083307680883
2605,2011-06-09,23.43000030517578,23.6200008392334,22.979999542236328,23.07999992370605,424700.0,0.01869566544242529,-1.3272726011672948,-0.9210556696063418,42.29250427268596,51.49764012407657,0.5057014527502908,0.1818171741773824,-0.7425276363673419,-1.8666411316762002,11.94530406782605,0.6400012969970703,0.05378413946634453,-0.19749956130981516,-1.1709331970047216,0.7759340743850913,-0.6842163791572666,0.2892172565376363,1.2917999267578146,43.283571467206386,-5.502195482538475,0.48671681784745247,6,0.37500000000000355,0.13000011444091797,-0.26999998092651367,-0.9099998474121094,-0.3899993896484375,3,0.018352552265259225,1.6999976158118872,23.0,-12.333015449170322,23.5,1.6111081676768435,23.46999931335449,0.018352552265259225
2606,2011-06-10,23.40999984741211,23.68000030517578,23.03000068664551,23.290000915527344,643900.0,-0.0008536260137927965,-1.0312507450587818,0.3428537174184302,44.21488401236628,50.15476007009027,0.4525850835867722,0.19695121970729446,-0.6394208756706163,-1.8240332171302853,11.196062903503268,0.6499996185302699,0.1889045804189422,-0.20799999237060618,-1.1862602075871997,0.7702602228459874,-0.697130099978903,0.2811301152376906,1.2743643875122075,41.79100016226691,-4.215901783747228,0.4891301076082973,6,0.3950004577636754,0.15000057220458984,0.3450002670288086,-0.8899993896484375,0.13999938964844105,4,-0.000854355313713473,-1.3272726011672948,23.43000030517578,1.6999976158118872,23.0,-12.333015449170322,23.5,-0.000854355313713473
2607,2011-06-13,23.520000457763672,23.76000022888184,23.290000915527344,23.51000022888184,447900.0,0.004698872749617777,-1.0888911494559963,0.08333598245220677,52.941173830661704,49.67206527194104,0.22867711916018152,0.10327173121455502,-0.666869623958803,-1.9057670747155697,10.441251364701817,0.46999931335449574,0.24960659900583693,-0.10499944686889506,-1.078078825760585,0.8680799320227948,-0.59153913631474,0.38154024257694985,1.1276765000915532,65.04862818879428,16.258888586718115,0.4865396894458445,6,0.2849998474121129,0.039999961853027344,-0.057500362396240234,-1.0,-0.22999954223632812,0,-0.005527256189840735,-1.0312507450587818,23.40999984741211,-1.3272726011672948,23.43000030517578,1.6999976158118872,23.0,-0.005527256189840735
2608,2011-06-14,24.01000022888184,24.09000015258789,23.65999984741211,23.79999923706055,453900.0,0.02083332319648923,1.3243207019027494,20.99961853901185,63.86946096762534,50.56460963219146,-0.3778763901806741,-0.3254425065628048,-1.0740140342909505,-2.360691361748703,10.29711787734135,0.5699996948242188,0.19297211229041977,0.33550033569336435,-0.6082762279994043,1.279276899386133,-0.13638794615302174,0.8073886175397504,0.6017231974456756,93.54839205866048,38.101449398117445,0.47188828184638487,6,-0.43999958038330433,-0.44999980926514027,-0.5000000000000036,-1.4899997711181676,-0.3800010681152379,1,-0.008746396910428889,-1.0888911494559963,23.520000457763672,-1.0312507450587818,23.40999984741211,-1.3272726011672948,23.43000030517578,-0.008746396910428889
2609,2011-06-15,23.34000015258789,24.059999465942386,23.20000076293945,23.71999931335449,509800.0,-0.02790504247842529,-1.606064809596877,-1.8095112669276223,52.56409890657619,50.66965301168486,0.17403817321383386,0.35736686667050677,-0.3436770442327628,-1.6524495222043143,10.197292005729059,0.8599987030029368,0.10333145621427064,-0.3309997558593736,-1.2794141961051793,0.6174146843864321,-0.8052069759822764,0.14320746426352926,1.2364888128424703,32.43246958553853,-24.61383330146939,0.474207220122902,6,0.18000030517578125,0.2200002670288086,0.2350001335144043,-0.7699995040893555,0.6800003051757812,2,0.0008569176363715236,1.3243207019027494,24.01000022888184,-1.0888911494559963,23.520000457763672,-1.0312507450587818,23.40999984741211,0.0008569176363715236
2610,2011-06-16,23.190000534057614,23.559999465942386,22.82999992370605,23.309999465942386,596200.0,-0.0064267188324609315,1.354841289862113,0.3157873602738774,36.800009765620054,48.99201585021096,0.2587559430318045,0.49161753862073354,-0.13158285951643833,-1.46596951363383,9.770900513639946,0.7299995422363352,-0.01452814042442796,-0.45499944686890004,-1.4271264477259784,0.5171275539881783,-0.9410629472974392,0.03106405355963915,1.3519586596935333,28.571471821956525,-23.502487316133976,0.4860635004285387,6,0.31999969482421875,0.3699998855590856,0.45249938964844105,-0.4650001525878871,0.12999916076660512,3,0.012074116983553207,-1.606064809596877,23.34000015258789,1.3243207019027494,24.01000022888184,-1.0888911494559963,23.520000457763672,0.012074116983553207
2611,2011-06-17,22.920000076293945,23.96999931335449,22.82999992370605,23.3700008392334,1006200.0,-0.011642969018786253,-2.6190395456278996,3.750039736783324,30.526337451864663,46.35568688827674,0.47351765943345114,0.6956875557160593,0.19478641337848757,-1.160209323769866,8.557338527168106,1.1399993896484375,-0.1201517940947312,-0.6604999542236314,-1.64587648446685,0.3248765760195873,-1.1531882193452425,-0.16781168910202027,1.5534807466553993,7.142867955489414,-37.82981563862521,0.49268826512161,6,0.5399999618530273,0.6400003433227539,0.7174997329711914,-0.1700000762939453,0.12999916076660512,4,0.005235638692580702,1.354841289862113,23.190000534057614,-1.606064809596877,23.34000015258789,1.3243207019027494,24.01000022888184,0.005235638692580702
2612,2011-06-20,22.690000534057614,22.959999084472656,22.59000015258789,22.8799991607666,618100.0,-0.010034884008321643,1.1142888283378747,0.42221845462638014,26.972029937106115,43.69560350398774,0.6495454504306686,0.8694533240625368,0.48319054982571075,-0.9048450658705569,7.3851570573177066,0.3699989318847656,-0.18163154967579231,-0.8264995574951222,-1.869920310625222,0.2169211956349777,-1.348209934060172,-0.30478918093007223,1.7177410529219976,6.666692097981534,-31.31905337306468,0.5217103765650498,6,0.649999618530277,0.8699998855590856,0.9474992752075231,0.059999465942386365,-0.6100006103515625,0,0.0379021014879255,-2.6190395456278996,22.920000076293945,1.354841289862113,23.190000534057614,-1.606064809596877,23.34000015258789,0.0379021014879255
2613,2011-06-21,23.57999992370605,23.649999618530273,22.5,22.82999992370605,542600.0,0.0392243000749406,1.5842705779484423,-3.9473969522355556,43.04636793296912,43.691874119719486,-0.2546966292904074,0.004078194569235194,-0.33847013168146134,-1.7702741074761228,7.404354480598946,1.1499996185302734,-0.21376729430380692,0.04799985885619762,-0.9891945145507499,1.0851942322631452,-0.47059732784727615,0.5665970455596714,0.7186771772100577,69.23078804091959,34.69562089713078,0.5185971867034735,6,-0.2849998474121058,-0.019999504089351916,0.057499885559085584,-0.8299999237060511,-1.4799995422363246,1,-0.012298516077905441,1.1142888283378747,22.690000534057614,-2.6190395456278996,22.920000076293945,1.354841289862113,23.190000534057614,-0.012298516077905441
2614,2011-06-22,23.21999931335449,23.95000076293945,23.190000534057614,23.5,577500.0,-0.015267201506206862,-3.4706126547624123,-0.37333424886068184,43.721961779495196,43.850702731587184,0.15622101389665843,0.41696003060080855,0.09225300684464344,-1.3787651724270695,7.99202604422584,0.7600002288818359,-0.2631321596079097,-0.33200073242187855,-1.3259103710504476,0.6619089062066905,-0.8289555517361649,0.16495408689240776,0.9347836194883321,48.979568004795496,15.034087902936193,0.49695481931428526,6,0.07500076293945668,0.3400011062622106,0.2925009727478063,-0.46999931335448863,-1.2299995422363246,2,0.017657186026543537,1.5842705779484423,23.57999992370605,1.1142888283378747,22.690000534057614,-2.6190395456278996,22.920000076293945,0.017657186026543537
2615,2011-06-23,22.649999618530273,23.0,22.38999938964844,22.93000030517578,948300.0,-0.0245477912006824,1.9047642835409297,0.9999999999999873,40.2892548141814,43.41452170956664,0.6749167183380607,1.0029394574201547,0.7316785065030444,-0.7879160186659675,8.272549113126546,0.8299999237060476,-0.3101200499097061,-0.8795003890991211,-1.9349617545433588,0.17596097634511665,-1.40723107182124,-0.3517697063770022,1.3724006796851214,16.45571148332564,-17.970197785976428,0.5277306827221192,6,0.5900001525878906,0.9100008010864258,0.7325005531311035,0.10000038146972656,-0.5,3,0.06048568928507092,-3.4706126547624123,23.21999931335449,1.5842705779484423,23.57999992370605,1.1142888283378747,22.690000534057614,0.06048568928507092
2616,2011-06-24,22.09000015258789,22.70000076293945,22.059999465942386,22.70000076293945,760100.0,-0.02472403864785233,1.0983628086149548,2.178568265883735,36.93182782857423,41.63570548711248,1.1487908736540113,1.4739007936429296,1.3518370415715921,-0.21889371515238665,7.826983645422788,0.6400012969970632,-0.2859429843685497,-1.33499984741211,-2.524612607042343,-0.14538708778187726,-1.9298062272272283,-0.7401934675969919,1.860000610351559,1.5873368284546143,-33.68817027514551,0.5948063798151169,6,0.9849996566772461,1.3199996948242223,1.2925000190734863,0.6599998474121094,-0.9600009918212891,4,0.05568128265006966,1.9047642835409297,22.649999618530273,-3.4706126547624123,23.21999931335449,1.5842705779484423,23.57999992370605,0.05568128265006966
2617,2011-06-27,22.0,22.1200008392334,21.649999618530273,21.799999237060547,1048100.0,-0.004074248617755072,1.1363573311138855,-0.3278697751206963,35.955056581102696,38.534104999721066,1.1180828340106643,1.4491802103526439,1.4892955857031467,-0.12940377021482163,7.239081670098021,0.470001220703125,-0.2940698629702396,-1.3050000190734856,-2.5627422565203872,-0.047257781626584006,-1.9338711377969346,-0.6761289003500366,1.7232006072998018,15.217400318278301,-21.30243990773716,0.6288711187234508,6,0.8549995422363281,1.2049999237060547,1.4900002479553223,0.75,-1.4300003051757812,0,0.04772723804820678,1.0983628086149548,22.09000015258789,1.9047642835409297,22.649999618530273,-3.4706126547624123,23.21999931335449,0.04772723804820678
2618,2011-06-28,22.450000762939453,22.54999923706055,22.07999992370605,22.1200008392334,525700.0,0.020454580133611566,-1.292669764931912,1.649993324305251,44.80152039817069,37.671596276564905,0.4732972445106576,0.8829957297256854,1.069749470659545,-0.5788998785581398,6.196787479025508,0.5499992370605504,-0.3077639190420882,-0.7524992942810051,-1.9318811774637297,0.4268825889017194,-1.3421902358723656,-0.16280835268964466,0.9829517059326136,34.782641145801854,-4.830919672620816,0.5896909415913623,6,0.3599987030029297,0.7549991607666016,1.0399994850158691,0.2999992370605469,-3.1000003814697266,1,-0.016481105864557533,1.1363573311138855,22.0,1.0983628086149548,22.09000015258789,1.9047642835409297,22.649999618530273,-0.016481105864557533
2619,2011-06-29,22.54999923706055,22.65999984741211,22.350000381469727,22.5,351800.0,0.004454274865156149,1.2962884471382754,0.15151287460625879,41.12901985334953,38.15259739742373,0.2787677765893548,0.6875065696474536,1.0287530163596337,-0.6747733521515862,5.191060772123052,0.3099994659423828,-0.38306036946505984,-0.5695008277893017,-1.6820981475802164,0.543096492001613,-1.125799487684759,-0.013202167893844319,0.6333398327636637,66.66661957165226,26.380579535517455,0.5562986598954568,6,0.2600002288818324,0.6550006866455043,1.0075011253356898,0.20000076293944957,-3.449998855590824,2,-0.019955604027305562,-1.292669764931912,22.450000762939453,1.1363573311138855,22.0,1.0983628086149548,22.09000015258789,-0.019955604027305562
2620,2011-06-30,22.79999923706055,22.86000061035156,22.440000534057614,22.54999923706055,443200.0,0.011086474876199848,1.27025383013391,5.000076295109128,44.123306630445455,39.66337175059938,-0.03617601405722226,0.3797951814713372,0.8396199072188004,-0.9054209783530602,4.955541176756088,0.4200000762939453,-0.5582210090266386,-0.27050075531005646,-1.3463304568143464,0.8053289461942335,-0.8084156060622014,0.2674140954420885,0.16867230958251156,95.04121288357832,52.675796594526034,0.5379148507521454,6,9.536743128535363e-07,0.40500068664550426,0.7325010299682582,-0.04999923706055043,-5.590000152587898,3,-0.03552629355468406,1.2962884471382754,22.54999923706055,-1.292669764931912,22.450000762939453,1.1363573311138855,22.0,-0.03552629355468406
2621,2011-07-01,23.01000022888184,23.31999969482422,22.60000038146973,22.79999923706055,519800.0,0.009210570124929651,-1.3606585056985954,0.8400039672851562,45.17958105385903,41.68643298579415,-0.2593403195293291,0.13082140480089421,0.6948257527439772,-1.098803444054493,5.07846457736721,0.7199993133544886,-0.6296411612544794,-0.03149976730346182,-1.0792698461275911,1.0162703115206675,-0.5553848067155265,0.49238527210860283,-1.360000610351566,81.4371585760446,40.20847592913603,0.5238850394120653,7,-0.2100000381469762,0.1949996948242152,0.4925003051757777,-0.2600002288818395,-4.729999542236332,4,-0.03737508047792648,1.27025383013391,22.79999923706055,1.2962884471382754,22.54999923706055,-1.292669764931912,22.450000762939453,-0.03737508047792648
2622,2011-07-05,23.0,23.059999465942386,22.479999542236328,22.479999542236328,303200.0,-0.00043460359766911427,-1.2307669735539146,2.476180961117519,39.501035956103195,41.29250721058683,-0.2243333200283324,0.10941483281668596,0.6552045109150662,-1.0634518504079935,4.7637597123231235,0.5799999237060582,-0.6178067012340662,-0.018000030517576704,-1.0462044718942707,1.0102044108591173,-0.5321022512059237,0.4961021901707703,-1.3166003799438464,74.19356823464092,37.94784500992442,0.5141022206883468,7,-0.19999980926513672,0.2049999237060547,0.5025005340576172,-0.25,-5.459999084472653,1,-0.0813043843144956,-1.3606585056985954,23.01000022888184,1.27025383013391,22.79999923706055,1.2962884471382754,22.54999923706055,-0.0813043843144956
2623,2011-07-06,23.229999542236328,23.290000915527344,22.84000015258789,22.95000076293945,376000.0,0.009999980097231687,1.2499952316466079,0.5384587169423829,48.74141147325041,41.850223843226296,-0.5690424065534287,-0.14951533572718745,0.3775554121007545,-1.2676229456924446,4.524693762908482,0.4500007629394531,-0.5493743649321488,0.22549953460693217,-0.7829589641916215,1.2339580334054858,-0.27872971479234465,0.729728784006209,-1.5138679206848131,90.72162718583292,51.76313504160831,0.5042292493992775,7,-0.744999885559082,-0.024999618530273438,0.5625009536743164,-0.4799995422363281,-4.549999237060547,2,-0.11450709857207486,-1.2307669735539146,23.0,-1.3606585056985954,23.01000022888184,1.27025383013391,22.79999923706055,-0.11450709857207486
2624,2011-07-07,23.8799991607666,23.88999938964844,23.21999931335449,23.479999542236328,412400.0,0.027981043105423042,2.19047597422353,1.428576294277911,57.08417636594786,43.71632623786701,-1.2466769533400672,-0.7696686356026099,-0.3003055985536065,-1.8890295563836048,5.217376449554494,0.6700000762939524,-0.42201717224672564,0.8314991950988784,-0.2502590397813549,1.9132574299791116,0.29062007765876174,1.372378312538995,-2.1317901777496324,99.31032849831011,56.59915140142243,0.5408791174401163,7,-1.109999656677246,-0.6749992370605469,-0.19749879837036133,-1.1299991607666016,-5.309999465942383,3,-0.18969844801081026,1.2499952316466079,23.229999542236328,-1.2307669735539146,23.0,-1.3606585056985954,23.01000022888184,-0.18969844801081026
2625,2011-07-08,23.86000061035156,23.88999938964844,23.290000915527344,23.479999542236328,259900.0,-0.0008374602645673246,1.7272743035988034,0.9500035762820882,60.173172504932424,46.29869786857347,-1.1588557323536364,-0.7544867274877696,-0.3096200398953606,-1.841860697369917,5.760186297824484,0.5999984741210973,-0.4322584186432685,0.7900006294250446,-0.33971288322254267,1.9197141420726318,0.22514387310124917,1.35485738574884,-2.026120011069331,97.87242676997863,48.56929877764913,0.5648567563237938,7,-1.0900011062622035,-0.8900003433227504,-0.26250028610229137,-1.110000610351559,-4.800001144409173,4,-0.19949707070907308,2.19047597422353,23.8799991607666,1.2499952316466079,23.229999542236328,-1.2307669735539146,23.0,-0.19949707070907308
2626,2011-07-11,23.38999938964844,23.90999984741211,23.35000038146973,23.53000068664551,371200.0,-0.019698290388945328,-4.090920125191787,-0.3684234302062977,57.201636238691876,48.65942894163893,-0.5420604335532566,-0.3015197943883088,0.14176609714147403,-1.33980149010479,6.26705112105948,0.5599994659423793,-0.43368361685690715,0.3209994316101117,-0.8074815837454139,1.4494804469656373,-0.2432410760676511,0.8852399392878745,-1.473874038751564,63.63633938527392,8.570687275621758,0.5642405076777633,7,-0.394999504089359,-0.46999931335449574,0.1950011253356898,-0.639999389648441,-5.139999389648441,0,-0.26421549664130517,1.7272743035988034,23.86000061035156,2.19047597422353,23.8799991607666,1.2499952316466079,23.229999542236328,-0.26421549664130517
2627,2011-07-12,23.38999938964844,23.78000068664551,23.290000915527344,23.35000038146973,435600.0,0.0,-5.125075996900291,-0.2857045544338633,47.60704575667714,48.97115398147299,-0.3622480732754987,-0.32860633296936825,0.12051056613659128,-1.3155612940345556,6.667819359875822,0.4899997711181676,-0.3672682362988695,0.3274994850158741,-0.7915013691337158,1.446500339165464,-0.23200094205892086,0.8869999120906691,-1.3542415689606493,51.4018125164891,-1.79471290939059,0.5595004270747957,7,-0.2599992752075231,-0.46999931335449574,0.1800007820129359,-0.639999389648441,-5.139999389648441,1,-0.21846938163087049,-4.090920125191787,23.38999938964844,1.7272743035988034,23.86000061035156,2.19047597422353,23.8799991607666,-0.21846938163087049
2628,2011-07-13,23.79999923706055,24.15999984741211,23.29999923706055,23.45000076293945,479200.0,0.017528852420302332,-1.6461495123067893,8.7501788183684,57.21393200062448,50.758366442281314,-0.6264947630784405,-0.7959546013137277,-0.32124829691605683,-1.698850400148931,6.832976864430784,0.860000610351559,-0.21239909022161996,0.7479993820190458,-0.33699076686581364,1.8329895309039053,0.2055043075766143,1.2904944564614773,-1.6517868947692982,61.70208448738058,7.642821333132403,0.5424950744424301,7,-0.49999904632568715,-0.894999504089359,-0.22999906539917347,-1.0499992370605504,-6.809999465942386,2,-0.2630251479918263,-5.125075996900291,23.38999938964844,-4.090920125191787,23.38999938964844,1.7272743035988034,23.86000061035156,-0.2630251479918263
2629,2011-07-14,23.36000061035156,23.95000076293945,23.34000015258789,23.79999923706055,240700.0,-0.018487337849315555,-1.5416716337251202,-1.257144414168932,59.125982665180594,52.42533044614078,-0.06650837920840047,-0.3735319404626942,0.0892831698385983,-1.2305963179315746,7.64766208852341,0.610000610351559,-0.0396359116392091,0.30700073242187287,-0.7791433409002693,1.393144805744015,-0.23607130423919997,0.8500727690829457,-1.0508452676506366,8.045951811983016,-48.67265521164231,0.5430720366610713,7,-0.0400009155273402,-0.45500087738036754,0.209999561309818,-0.610000610351559,-6.7200012207031214,3,-0.20034247358289536,-1.6461495123067893,23.79999923706055,-5.125075996900291,23.38999938964844,-4.090920125191787,23.38999938964844,-0.20034247358289536
2630,2011-07-15,23.46999931335449,23.75,23.34000015258789,23.51000022888184,409400.0,0.0047088484644211,-1.7333392673219485,0.09091145539826165,70.05814646566286,55.18961549189675,-0.07987232896435259,-0.48641715117643614,-0.036616891441887844,-1.2965636201847985,8.37300350263872,0.4099998474121094,0.05544119702764405,0.4029994964599588,-0.6977004613760194,1.503699454295937,-0.14735048245803029,0.9533494753779479,-1.0127764102766719,20.689496415495174,-41.226442318394874,0.5503499789179894,7,-0.14999961853026988,-0.5649995803832972,0.22250080108642933,-0.7199993133544886,-6.7399997711181605,4,-0.20877715218944037,-1.5416716337251202,23.36000061035156,-1.6461495123067893,23.79999923706055,-5.125075996900291,23.38999938964844,-0.20877715218944037
2631,2011-07-18,23.040000915527344,23.45000076293945,22.63999938964844,23.35000038146973,506200.0,-0.018321193455786533,2.1764745481268886,7.749809269500906,63.75664419221656,57.88468307368713,0.39652839607619583,-0.04950582731829911,0.39697889159892696,-0.8158052757670404,8.807113951154925,0.8299999237060476,0.1621641983228166,-0.032998943328856,-1.1316312886586637,1.0656334020009517,-0.5823151159937616,0.5163172293360496,-0.44655585690278343,26.315881935155012,-39.792492032477746,0.549316172664904,7,0.3599987030029297,-0.13500118255615234,0.6424994468688965,-0.29000091552734375,-5.130001068115234,0,-0.17274311160737477,-1.7333392673219485,23.46999931335449,-1.5416716337251202,23.36000061035156,-1.6461495123067893,23.79999923706055,-0.17274311160737477
2632,2011-07-19,23.54999923706055,23.670000076293945,22.88999938964844,23.149999618530273,230700.0,0.02213534293696595,1.4374972060379272,-1.2903235730238878,64.32292468640446,59.61596231959314,-0.030450120736208675,-0.5183476853547155,-0.11244822793088005,-1.2752351776984234,9.502678978903363,0.7800006866455043,0.25405836133148796,0.43399944305420135,-0.6688272531679189,1.5368261392763216,-0.11741390505686056,0.9854127911652633,-0.9099998474121094,59.868392983970885,-9.781021768394574,0.5514133481110606,7,-0.149999618530277,-0.644999504089359,0.1325011253356898,-0.7999992370605504,-5.469999313354499,1,-0.22505305345063287,2.1764745481268886,23.040000915527344,-1.7333392673219485,23.46999931335449,-1.5416716337251202,23.36000061035156,-0.22505305345063287
2633,2011-07-20,23.290000915527344,23.60000038146973,23.1299991607666,23.60000038146973,137600.0,-0.011040268787951724,2.032271163915316,-0.7749994039529858,59.25003862388342,59.85661368158597,0.26703616690282317,-0.2963851422173356,0.13479568293919186,-0.9776422950777253,9.574701371380156,0.47000122070312855,0.3244062817195186,0.18850107192993093,-0.8961140407609562,1.273116184620818,-0.3538064844155109,0.7308086282753727,-0.6500015258789027,49.6183850743574,-19.565286014692923,0.5423075563454427,7,0.10999870300292969,-0.38500118255615234,0.3924994468688965,-0.5400009155273438,-5.700000762939453,2,-0.2164019200259969,1.4374972060379272,23.54999923706055,2.1764745481268886,23.040000915527344,-1.7333392673219485,23.46999931335449,-0.2164019200259969
2634,2011-07-21,23.6299991607666,23.670000076293945,23.209999084472656,23.35000038146973,375100.0,0.014598464228165131,1.5555567329292588,-0.9032234247426395,60.1467216145999,59.85367469377125,-0.1253341585407881,-0.6367382131599442,-0.2139467453768802,-1.2866288333677822,9.355205325021693,0.46000099182128906,0.44145824324228045,0.5079993247985826,-0.6012646927411289,1.617263342338294,-0.04663268397127496,1.06263133356844,-0.8683997344970678,89.18911952711524,22.314735547623727,0.554632008769856,7,-0.22999954223632812,-0.7249994277954102,-0.06499862670898438,-0.6099987030029297,-5.289999008178711,3,-0.28099871457773773,2.032271163915316,23.290000915527344,1.4374972060379272,23.54999923706055,2.1764745481268886,23.040000915527344,-0.28099871457773773
2635,2011-07-22,24.020000457763672,24.059999465942386,23.56999969482422,23.68000030517578,414700.0,0.016504498977917725,1.3333424159854452,1.2142915531335303,61.82672571866317,60.36757352487918,-0.5478667324832287,-0.9684952162601377,-0.6031825999616203,-1.637766590065329,10.325925760654089,0.4899997711181676,0.5020206380033869,0.829500579833983,-0.32530561802358093,1.9843067776915468,0.25209748090519923,1.4069036787627667,-1.1465289978027329,97.18316858946179,30.822758064301212,0.5774030989287825,7,-0.6200008392333984,-1.1150007247924805,-0.48000001907348633,-0.8450002670288086,-4.659999847412113,4,-0.30724400197627355,1.5555567329292588,23.6299991607666,2.032271163915316,23.290000915527344,1.4374972060379272,23.54999923706055,-0.30724400197627355
2636,2011-07-25,23.31999969482422,23.86000061035156,23.270000457763672,23.78000068664551,288200.0,-0.02914241255616634,-1.1071454116300568,-1.3529434864073526,53.225808932559715,60.991880544421676,0.15774939298596635,-0.18089585724840163,0.0897877037203898,-0.9070489889281141,10.897384863299468,0.75,0.44786998360449104,0.06799983978271484,-0.9645767074296607,1.1005763869950904,-0.44828843382347117,0.5842881133889009,-0.3436059638671871,36.75216043898329,-27.435252698939557,0.5162882736061871,7,0.07999992370605469,-0.41499996185302734,0.21500062942504883,0.020000457763671875,-4.469999313354492,0,-0.2825900616992939,1.3333424159854452,24.020000457763672,1.5555567329292588,23.6299991607666,2.032271163915316,23.290000915527344,-0.2825900616992939
2637,2011-07-26,23.04999923706055,23.45000076293945,22.809999465942386,23.29999923706055,419700.0,-0.01157806437808806,1.3272645304480852,0.5434770890605457,48.19999420165135,59.99033190009134,0.41845379133373584,0.181085574624543,0.3565677024723932,-0.6203636262995502,10.795265030143266,0.6400012969970632,0.36731172318569705,-0.2545005798339801,-1.1107707954909927,0.6017696358230324,-0.6826356876624864,0.17363452799452617,1.110000610351559,19.199981689453125,-39.911296843239384,0.4281351078285058,7,0.3000001907348633,-0.14499950408935902,0.4600009918212855,0.2900009155273402,-3.949998855590824,1,-0.22299347330928243,-1.1071454116300568,23.31999969482422,1.3333424159854452,24.020000457763672,1.5555567329292588,23.6299991607666,-0.22299347330928243
2638,2011-07-27,22.07999992370605,23.209999084472656,21.93000030517578,22.940000534057614,631200.0,-0.04208240110459105,-1.2068947373613608,3.44000244140625,33.08268870589788,57.096632571282136,1.2502951452678737,1.1825753386313274,1.3236142909407782,0.35957211100324216,11.474966336729375,1.279998779296875,0.30736162996336347,-1.2059998512268102,-2.1513574905645996,-0.2606422118890208,-1.6786786708957067,-0.7333210315579137,2.052999916076665,7.04223838643597,-45.04326470703189,0.47267881966889497,7,0.9149999618530309,0.8249998092651403,1.3700003623962438,1.2600002288818395,-3.2299995422363246,2,-0.18115942091582282,1.3272645304480852,23.04999923706055,-1.1071454116300568,23.31999969482422,1.3333424159854452,24.020000457763672,-0.18115942091582282
2639,2011-07-28,22.100000381469727,22.670000076293945,21.979999542236328,22.100000381469727,412800.0,0.0009058178366296854,-4.749964237463244,-0.0,33.45862572507123,53.03001915566085,1.1541376040477118,1.188045232419345,1.288259867014709,0.3524396719134799,12.32276453535735,0.6900005340576172,0.2985245338503937,-1.1634994506835952,-2.1996718490352833,-0.127327052331907,-1.6815856498594393,-0.6454132515077511,1.9448794769287119,7.981227383806143,-36.72988638364802,0.5180861991758439,7,0.8949995040893555,0.8049993515014648,1.3274998664855957,1.239999771118164,-4.280000686645508,3,-0.20407240502418056,-1.2068947373613608,22.07999992370605,1.3272645304480852,23.04999923706055,-1.1071454116300568,23.31999969482422,-0.20407240502418056
2640,2011-07-29,21.989999771118164,22.26000022888184,21.520000457763672,21.90999984741211,952900.0,-0.0049774030974133465,1.3870928046908249,100.0,35.88708173345921,49.93340110468782,1.1534165836600465,1.3009517750750348,1.3716403772453667,0.4701688341302095,13.386514192096651,0.7399997711181676,0.20162470519514386,-1.2330000877380378,-2.400455037421491,-0.06554513805458484,-1.8167275625797643,-0.6492726128963113,1.9702849051513667,20.085439431903612,-21.31338947780944,0.5837274748417257,7,0.8000001907348633,0.8500003814697266,1.4375004768371582,1.3500003814697266,-4.3899993896484375,4,-0.1659845228067811,-4.749964237463244,22.100000381469727,-1.2068947373613608,22.07999992370605,1.3272645304480852,23.04999923706055,-0.1659845228067811
2641,2011-08-01,22.149999618530273,22.53000068664551,21.290000915527344,22.26000022888184,1393000.0,0.007276027697929122,2.815374954517147,-1.3750089407052872,37.89061117566221,46.99647738127201,0.9542423035936842,1.1312174662968673,1.1702118325706437,0.319225711504199,13.827923047941912,1.2399997711181676,0.12479475577482901,-1.0300002098083496,-2.290158775745436,0.23015835612873659,-1.6600794927768945,-0.39992092683980474,1.663868004628906,39.8147575812699,-0.3055934808702432,0.6300792829685432,8,0.5250005722045898,0.5750007629394531,1.2500004768371582,1.1900005340576172,-3.5699996948242223,0,-0.12595932533762455,1.3870928046908249,21.989999771118164,-4.749964237463244,22.100000381469727,-1.2068947373613608,22.07999992370605,-0.12595932533762455
2642,2011-08-02,21.1299991607666,22.489999771118164,21.1200008392334,21.81999969482422,1665000.0,-0.046049682859152674,-2.859167264394495,6.272697322790753,26.70154488748466,43.3799780772277,1.7822927180341601,2.1122343580081058,2.1438140223292166,1.3555366743452026,14.521169103141057,1.3699989318847656,-0.03664902800326075,-1.956500625610353,-3.515059730452087,-0.3979415207686188,-2.73578017803122,-1.1772210731894859,2.48195912578203,0.47838899176006444,-35.38722055240124,0.779279552420868,8,1.460000991821289,1.5100011825561523,2.1125006675720215,2.210000991821289,-3.1999988555908203,1,-0.10790340131817389,2.815374954517147,22.149999618530273,1.3870928046908249,21.989999771118164,-4.749964237463244,22.100000381469727,-0.10790340131817389
2643,2011-08-03,20.56999969482422,21.729999542236328,20.229999542236328,21.200000762939453,799100.0,-0.02650257871198447,-1.2900739351618624,0.9130443195608126,26.153816559192165,39.60298862662684,2.1410375919150937,2.595824863875521,2.6725178536464504,1.9274784621240144,15.317395698744546,1.5,-0.1711345024072699,-2.383500099182129,-4.302746462624974,-0.46425373573928397,-3.3431232809035514,-1.4238769174607064,2.79276284699289,13.934429433197081,-24.398859044105365,0.9596231817214231,8,1.5749998092651367,1.625,2.4600000381469727,2.780000686645508,-3.4999999999999964,2,-0.07146326374153378,-2.859167264394495,21.1299991607666,2.815374954517147,22.149999618530273,1.3870928046908249,21.989999771118164,-0.07146326374153378
2644,2011-08-04,19.350000381469727,20.309999465942386,19.34000015258789,20.18000030517578,918900.0,-0.059309641781932876,-1.2823503012487603,1.3174579627129113,20.40228640832312,35.00027314770017,3.006207368893719,3.645978363446325,3.8609068746633,3.155480868418998,15.77649541957738,1.2299995422363281,-0.394102320114996,-3.3769994735717788,-5.83067207471348,-0.9233268724300778,-4.6038357741426275,-2.15016317300093,3.636830600397687,0.3134867463208802,-38.58886974921949,1.2268363005708502,8,2.25,2.3999996185302734,3.657499313354492,4.0,-2.9300003051757812,3,-0.02583979277224291,-1.2900739351618624,20.56999969482422,-2.859167264394495,21.1299991607666,2.815374954517147,22.149999618530273,-0.02583979277224291
2645,2011-08-05,19.100000381469727,19.729999542236328,18.899999618530273,19.46999931335449,959600.0,-0.012919896386121454,-1.1558426760333118,0.44578188662074814,20.943935458443335,31.41339831724279,2.776936165360407,3.7113706190085978,4.066713184688041,3.418817676217323,16.373252608339744,0.8299999237060547,-0.6036684062389135,-3.3889994621276855,-6.266716877038263,-0.511282047217108,-4.827858169582974,-1.9501407546723968,3.376274284298553,5.509661269694808,-33.53961362439444,1.4388587074552897,8,2.0749998092651367,2.429999351501465,3.907499313354492,4.385000228881836,-1.8500003814697266,4,-0.06701574141785505,-1.2823503012487603,19.350000381469727,-1.2900739351618624,20.56999969482422,-2.859167264394495,21.1299991607666,-0.06701574141785505
2646,2011-08-08,17.209999084472653,18.729999542236328,17.209999084472653,18.459999084472656,1498400.0,-0.09895294551044609,-1.4320007324218669,3.3783881311022865,11.151959122900138,27.296949975159325,4.1449770632975245,5.3910445004567755,5.8548306810317285,5.312897634542864,17.324417917789916,1.8900012969970739,-0.9181800108828533,-4.97000074386597,-8.654460337594472,-1.285541150137469,-6.812230540730219,-3.1277709470017214,4.694071573737546,0.0,-34.91149748400696,1.84222979686425,8,3.0000000000000036,3.47500038146973,5.792500972747806,6.27500152587891,0.220001220703125,0,0.02266132003161725,-1.1558426760333118,19.100000381469727,-1.2823503012487603,19.350000381469727,-1.2900739351618624,20.56999969482422,0.02266132003161725
2647,2011-08-09,18.280000686645508,18.600000381469727,16.670000076293945,17.709999084472656,1213900.0,0.0621732515452742,2.190080534183285,-0.45600128173828,22.07358705810185,26.073716458737547,2.600684906706501,4.130351058123914,4.686185846540447,4.2532381081913755,18.50981364294253,1.9300003051757812,-1.2841457515970127,-3.6444992065429673,-7.668707318097681,0.37970890501174637,-5.656603262320324,-1.6323951507656105,2.7791370882919324,31.818197238716767,-1.1820448306476727,2.0121040557773573,8,1.3899993896484375,2.1349992752075195,4.722499370574951,5.289999961853027,-0.8299999237060547,1,0.01641133620305113,-1.4320007324218669,17.209999084472653,-1.1558426760333118,19.100000381469727,-1.2823503012487603,19.350000381469727,0.01641133620305113
2648,2011-08-10,17.540000915527347,18.420000076293945,17.440000534057614,17.84000015258789,663000.0,-0.04048138639615961,-2.919998168945271,-0.5263129716073488,17.502693594263448,24.30083511087002,2.937913776041732,4.613877093209997,5.3136859091764315,4.990120942317677,19.330575432683705,0.9799995422363317,-1.610581341434262,-4.071499061584468,-8.440520304288732,0.29752218111979545,-6.2560096829366,-1.8869884402323365,2.641309319681394,23.90112596467849,-1.9093300160707756,2.1845106213521324,8,2.0599994659423793,2.87499904632568,5.462499141693112,6.029999732971188,-0.39000129699707387,2,0.022234855717891522,2.190080534183285,18.280000686645508,-1.4320007324218669,17.209999084472653,-1.1558426760333118,19.100000381469727,0.022234855717891522
2649,2011-08-11,18.68000030517578,19.020000457763672,17.209999084472653,17.610000610351562,709900.0,0.06499426055555357,1.068572998046879,-3.5666747199369726,23.616607197110497,22.93744905127571,1.4100518178324357,3.273100305896989,4.081463229903573,3.8553584088593773,19.876228839649507,1.8100013732910192,-1.892757717999661,-2.6974996566772447,-7.172246627718518,1.777247314364029,-4.93487314219788,-0.4601261711566096,0.7990478982500022,65.68629345374148,46.88383158181563,2.237373485520637,8,0.9200000762939453,1.734999656677246,4.164999485015869,5.114999771118164,-2.0400009155273438,3,-0.08618846809683756,-2.919998168945271,17.540000915527347,2.190080534183285,18.280000686645508,-1.4320007324218669,17.209999084472653,-0.08618846809683756
2650,2011-08-12,18.56999969482422,19.200000762939453,18.170000076293945,18.8700008392334,590300.0,-0.005888683541460327,1.1458325468839716,-0.2803749812830221,25.078705629138696,21.51390399055088,1.0995357810555895,3.1591545927203057,4.109923143898136,3.9709674132124917,20.359734192710157,1.0300006866455078,-2.0316273096565,-2.5625002861022956,-7.091098688088863,1.9660981158842716,-4.8267994870955775,-0.2982010851090138,-1.8999996185302734,75.09877876948153,56.14749758714045,2.264299200993283,8,1.010000228881836,1.8450002670288086,4.417500019073486,4.885000228881836,-2.3500003814697266,4,-0.1157781181401697,1.068572998046879,18.68000030517578,-2.919998168945271,17.540000915527347,2.190080534183285,18.280000686645508,-0.1157781181401697
2651,2011-08-15,19.059999465942386,19.209999084472656,18.399999618530273,18.81999969482422,540900.0,0.026386633234826595,2.000003532133585,-0.7999961853172981,29.538466715012262,21.829117526942834,0.13982919890682766,2.482999580526119,3.5485205462802405,3.4958691517822835,22.040369685565647,0.8099994659423828,-2.1848717798298125,-1.8735004425048807,-6.398952314166092,2.6519514291563304,-4.136226378335486,0.38922549332572487,-2.33939937591553,94.09450090148555,72.06929022950219,2.2627259358306047,8,0.14000034332275035,1.355000495910641,3.8100004196166957,4.220000267028805,-3.4399995803833043,0,-0.09496324851302373,1.1458325468839716,18.56999969482422,1.068572998046879,18.68000030517578,-2.919998168945271,17.540000915527347,-0.09496324851302373
2652,2011-08-16,18.25,18.86000061035156,18.040000915527344,18.86000061035156,679500.0,-0.042497349876097545,1.688520899517242,-2.5416716337250826,30.03128727309472,22.25994760626534,0.5569029250333166,3.030977551276745,4.280101327142091,4.311580845809857,23.605059223194814,1.0199985504150426,-2.39694289165147,-2.4184999465942383,-6.9194764015728225,2.082476508384346,-4.66898817408353,-0.16801171910494617,-1.4298239501953134,52.00004577636727,26.919650983634554,2.250488227489292,8,0.23999977111816406,2.1649999618530273,4.707499980926514,5.005000114440918,-3.239999771118164,1,-0.044931490127354645,2.000003532133585,19.059999465942386,1.1458325468839716,18.56999969482422,1.068572998046879,18.68000030517578,-0.044931490127354645
2653,2011-08-17,18.25,18.649999618530273,18.030000686645508,18.420000076293945,487400.0,0.0,-1.03278770539218,0.27868837081321923,29.885058845781245,23.313588988205133,0.2159075487663955,2.776379840674693,4.19909865888226,4.311443207135319,25.256538274077172,0.6199989318847656,-2.66129849900128,-2.166499900817872,-6.613522374325129,2.280522572689387,-4.390011137571502,0.05701133593575847,-1.3342310288085955,52.00004577636727,23.73404668511909,2.2235112367536294,8,-0.05000019073486328,2.1649999618530273,4.775000095367432,4.97499942779541,-3.2899999618530273,2,-0.043835574633454666,1.688520899517242,18.25,2.000003532133585,19.059999465942386,1.1458325468839716,18.56999969482422,-0.043835574633454666
2654,2011-08-18,16.989999771118164,17.649999618530273,16.819999694824222,17.639999389648438,751600.0,-0.06904110843188138,1.4776114304258974,3.823525451873128,26.679107133198414,23.950830285400137,1.235905212285335,3.703291741704234,5.377903767763179,5.564296910428311,27.143199103636086,1.4300003051757777,-2.8208489853213266,-3.0945001602172866,-7.52277981262926,1.3337794921946884,-5.308639986423273,-0.8803603340113,2.219999313354492,7.112975720004204,-21.271253641803387,2.2141398262059875,8,0.9499998092651367,3.375,6.112500190734863,6.234999656677246,-1.859999656677246,3,0.009417295442469609,-1.03278770539218,18.25,1.688520899517242,18.25,2.000003532133585,19.059999465942386,0.009417295442469609
2655,2011-08-19,16.639999389648438,17.15999984741211,16.239999771118164,16.579999923706055,1494200.0,-0.020600375879033406,-1.4864874617563593,-0.09230692485335415,24.747940684439115,25.461494903348914,1.3413107445928638,3.6596865296684413,5.627105610825396,5.901849536299707,28.711573759138343,0.9200000762939453,-2.9650157866617697,-3.07550048828125,-7.350251008049614,1.1992500314871144,-5.212875748165434,-0.938125228397066,2.5221997070312483,13.468003737633538,-12.913894800770521,2.1373752598841826,8,1.0850000381469727,3.510000228881836,6.472500324249268,6.585000038146973,-0.6099987030029297,4,0.0,1.4776114304258974,16.989999771118164,-1.03278770539218,18.25,1.688520899517242,18.25,0.0
2656,2011-08-22,16.729999542236328,17.309999465942386,16.649999618530273,17.110000610351562,436700.0,0.005408663214487852,-1.4444397349496452,-6.333407508662619,27.955916936699182,26.11508711208195,1.3142720498469345,3.2155280271327626,5.435919255140533,5.812731984474617,30.81112113565177,0.6700000762939489,-2.9511104517577635,-2.656000328063964,-6.77395779962708,1.461957143499152,-4.714979063845522,-0.597021592282406,2.3153115814208967,18.702275349710828,-10.503651840839172,2.0589787357815577,8,0.994999885559082,3.4200000762939453,6.382500171661377,6.494999885559082,-1.1899995803833008,0,-0.03048417470629905,-1.4864874617563593,16.639999389648438,1.4776114304258974,16.989999771118164,-1.03278770539218,18.25,-0.03048417470629905
2657,2011-08-23,17.90999984741211,17.93000030517578,16.620000839233402,16.760000228881836,486300.0,0.07053199865288518,1.2016787866062453,-3.026306279174823,37.45283361769617,28.331769336907808,0.08523057387438726,1.718833295729361,4.162812022200956,4.638728518958089,33.43956819108228,1.3099994659423793,-2.909801428895367,-1.219000053405761,-5.00209765013447,2.564097543322948,-3.1105488517701154,0.6725487449585934,1.0230988221435524,69.29461336220474,36.58072039831524,1.891548798364354,8,-0.18500041961669922,2.239999771118164,5.242499828338623,5.295000076293945,-2.1800003051757812,1,-0.12786152883099655,-1.4444397349496452,16.729999542236328,-1.4864874617563593,16.639999389648438,1.4776114304258974,16.989999771118164,-0.12786152883099655
2658,2011-08-24,18.07999992370605,18.32999992370605,17.610000610351562,17.809999465942386,612000.0,0.009491908304985586,-1.1492575553986548,0.23478308463156858,43.35078506844083,30.524455767055624,-0.0001287965970320215,1.3004742278966965,3.8839641967669287,4.472261913364296,35.26493175314599,0.7199993133544886,-2.5678351983339383,-0.84899997711182,-4.390429367155921,2.692429412932281,-2.6197146721338704,0.9217147179102305,0.745374789912109,88.03827838526978,49.10986070655336,1.770714695022051,8,-0.355000495910641,2.0699996948242223,5.072499752044681,5.1250000000000036,-2.909999847412106,2,-0.16980086879308598,1.2016787866062453,17.90999984741211,-1.4444397349496452,16.729999542236328,-1.4864874617563593,16.639999389648438,-0.16980086879308598
2659,2011-08-25,17.59000015258789,18.25,17.459999084472653,18.21999931335449,591600.0,-0.027101757366474577,1.2898559538256236,-2.3333262690911627,42.28805008434999,32.43660515096799,0.3564823976057099,1.5128359238960698,4.2787775833960175,4.954838483862105,37.2245731200674,0.7900009155273473,-2.3884218879831813,-1.11349973678589,-4.36744798683257,2.1404485132607878,-2.740473861809228,0.513474388237448,1.1319595633302697,64.59331497168192,20.552082179991118,1.6269741250233392,8,0.13499927520751953,2.559999465942383,5.562499523162842,5.614999771118164,-3.3299999237060547,3,-0.14951677610156155,-1.1492575553986548,18.07999992370605,1.2016787866062453,17.90999984741211,-1.4444397349496452,16.729999542236328,-0.14951677610156155
2660,2011-08-26,18.34000015258789,18.459999084472656,17.389999389648438,17.430000305175778,732000.0,0.042637862051960074,-1.1616118802572413,-1.4444461264119834,56.53179692936772,35.43586406367415,-0.4800571774937126,0.5010559315376923,3.4451794032521263,4.202818830392609,38.638442374465356,1.0699996948242188,-2.0579638348860847,-0.180999755859375,-3.044886588068831,2.682887076350081,-1.6129431719641012,1.2509436602453512,0.2826811655382713,93.47831269974053,42.05409432769787,1.4319434161047275,8,-0.7899999618530273,1.8099994659423828,4.812499523162842,4.864999771118164,-2.260000228881836,4,-0.1750272634372918,1.2898559538256236,17.59000015258789,-1.1492575553986548,18.07999992370605,1.2016787866062453,17.90999984741211,-0.1750272634372918
2661,2011-08-29,19.36000061035156,19.450000762939453,18.57999992370605,18.57999992370605,465500.0,0.05561616408273262,-1.2307694188705174,0.8571437554233653,56.27906904535208,38.35228426059163,-1.6237856374765016,-0.7786006055643533,2.360413899856109,3.184793396893724,40.114433300375886,1.1100006103515625,-1.8221595905889174,0.9785006523132296,-1.3657579803698923,3.3227592849963514,-0.19362866402833134,2.1506299686547905,-3.120000839233395,96.81978250833188,41.14273786674035,1.172129316341561,8,-1.5150003433227504,0.6899995803833043,3.7924990653991735,3.8449993133544957,-3.2600002288818324,0,-0.172004122867927,-1.1616118802572413,18.34000015258789,1.2898559538256236,17.59000015258789,-1.1492575553986548,18.07999992370605,-0.172004122867927
2662,2011-08-30,18.850000381469727,19.32999992370605,18.71999931335449,19.1200008392334,488900.0,-0.026342986198520157,-1.3018778295198234,-0.34615412830576237,57.825563528034024,41.45678478084194,-1.139562018469615,-0.4723898955345902,2.805802228040772,3.695579470530774,41.46541009870543,0.6400012969970703,-1.6198616545139544,0.5825003623962388,-1.3914980169555804,2.556498741748058,-0.4044988272796708,1.5694995520721484,-2.5458005905151353,70.8737873066959,10.71557981505456,0.986999189675909,8,-1.005000114440918,0.994999885559082,4.302499294281006,4.354999542236328,-2.0599994659423793,1,-0.1755968356833858,-1.2307694188705174,19.36000061035156,-1.1616118802572413,18.34000015258789,1.2898559538256236,17.59000015258789,-0.1755968356833858
2663,2011-08-31,19.100000381469727,19.26000022888184,18.799999237060547,19.020000457763672,510500.0,0.01326259920109929,1.3000071525641712,-0.2962955113804942,52.807486596926054,44.35993805458945,-1.4039499940130682,-0.8834606858802303,2.464071461658662,3.4470286554320424,41.94112321903234,0.4600009918212926,-1.492274609892334,0.9060003280639641,-0.7980312879938367,2.610031944121765,0.053984520035061934,1.7580161360928663,-2.732884571075438,83.00970154643281,22.57790215823144,0.8520158080289005,8,-1.255000114440918,0.6249990463256836,4.027499198913574,4.104999542236328,-2.8999996185302734,2,-0.17643983099093952,-1.3018778295198234,18.850000381469727,-1.2307694188705174,19.36000061035156,-1.1616118802572413,18.34000015258789,-0.17643983099093952
2664,2011-09-01,18.850000381469727,19.350000381469727,18.709999084472656,19.149999618530273,446400.0,-0.013089004974185414,-1.2068940569835047,-3.749994039529838,51.83727464440592,47.369864050141324,-0.9637065391527386,-0.7092011713888127,2.629150055017199,3.699593556299881,41.71660541023789,0.6400012969970703,-1.3166143292455246,0.6810003280639663,-0.9653153337718301,2.3273159898997626,-0.14215750285393014,1.5041581589818627,-2.4212268720245333,70.8737873066959,11.789274953614012,0.8231578309178978,9,-0.8149995803833008,0.6049995422363281,4.09999942779541,4.354999542236328,-1.8199996948242188,3,-0.19522547642987653,1.3000071525641712,19.100000381469727,-1.3018778295198234,18.850000381469727,-1.2307694188705174,19.36000061035156,-0.19522547642987653
2665,2011-09-02,17.81999969482422,18.790000915527344,17.569999694824222,18.38999938964844,421700.0,-0.05464194513534537,-1.2803767638523547,1.9000038147069789,42.401963820689595,48.9749803705847,0.2808099104396504,0.23187670643112668,3.578885346798131,4.728111850695125,41.49365727670997,1.2800006866455043,-1.15952496269648,-0.2850003242492676,-1.8775690555742592,1.307568407075724,-1.0812846899117616,0.5112840414132265,-1.33080164030914,13.297864785291347,-39.64965821896876,0.7962843656624953,9,0.21500110626220703,1.5650005340576172,5.130000114440918,5.385000228881836,-1.0599994659423828,4,-0.19977550656055154,-1.2068940569835047,18.850000381469727,1.3000071525641712,19.100000381469727,-1.3018778295198234,18.850000381469727,-0.19977550656055154
2666,2011-09-06,17.600000381469727,17.6200008392334,17.069999694824222,17.229999542236328,294700.0,-0.012345640691474924,1.6829209291073939,-0.6491246268956338,45.70674054848481,49.892081140672325,0.7120798079901896,0.5086719057326761,3.7324611740786935,4.943258721052018,40.399077820228165,0.7499999999999964,-0.8312140839800719,-0.524499702453614,-2.08004664904135,1.0310472441341219,-1.3022731757474801,0.25327377084025215,-1.0515862727861602,23.24563715045534,-28.58983022538006,0.777773473293867,9,0.6599998474121094,1.7849998474121094,5.214999675750732,5.539999961853027,-0.8999996185302734,1,-0.08636366050105393,-1.2803767638523547,17.81999969482422,-1.2068940569835047,18.850000381469727,1.3000071525641712,19.100000381469727,-0.08636366050105393
2667,2011-09-07,18.57999992370605,18.59000015258789,17.709999084472656,17.93000030517578,375000.0,0.05568179096564818,1.6268685609198543,1.7567517410960432,51.92982385693503,50.845307672727245,-0.18202771073751478,-0.4718943412372205,2.6989577354973413,3.957669238535175,38.568908079468414,0.9899997711181641,-0.3981261162091414,0.44049987792968537,-1.1270996700830196,2.0080994259423903,-0.3432998960766689,1.2242996519360396,-1.9735540819373654,66.2280602688522,13.818007815067986,0.7837997740063525,9,-0.3199996948242152,0.7849998474121129,4.120000362396244,4.445000648498539,-2.2499999999999964,2,-0.13347683274595257,1.6829209291073939,17.600000381469727,-1.2803767638523547,17.81999969482422,-1.2068940569835047,18.850000381469727,-0.13347683274595257
2668,2011-09-08,17.93000030517578,18.559999465942386,17.790000915527344,18.36000061035156,275300.0,-0.0349838332184782,-1.1690127980571983,-0.6615393192815435,55.919398430929625,52.35990193345831,0.4966890106009494,0.22010609379204737,3.27229018179645,4.586746114418709,36.63983369176409,0.7899990081787074,-0.02978016439821829,-0.22899971008300923,-1.7747501213966146,1.3167507012305961,-1.001874915739812,0.5438754955737934,-1.266683364983681,37.7193136558591,-19.576963979616963,0.7728752056568019,9,0.3299999237060547,1.0549993515014648,4.684999942779541,5.010000228881836,-1.5500011444091832,3,-0.06358055606498536,1.6268685609198543,18.57999992370605,1.6829209291073939,17.600000381469727,-1.2803767638523547,17.81999969482422,-0.06358055606498536
2669,2011-09-09,17.069999694824222,17.719999313354492,16.90999984741211,17.719999313354492,432300.0,-0.04796433885744589,1.492307511730201,1.5116259470201068,52.54438027426996,51.91685563844746,1.4250273405967704,1.004822866926947,4.0408258837587105,5.433863440934385,35.758327093681494,1.0200004577636719,0.13729449555575002,-1.008500289916988,-2.6068060300126668,0.5898054501786909,-1.8076531599648256,-0.2093474198691503,-0.3509490781771767,8.510625346214205,-52.085333029090314,0.7991528700478393,9,1.110000610351559,1.2049999237060511,5.099999904632565,5.42500019073486,-1.2399997711181676,4,-0.05096654642287779,-1.1690127980571983,17.93000030517578,1.6268685609198543,18.57999992370605,1.6829209291073939,17.600000381469727,-0.05096654642287779
2670,2011-09-12,16.420000076293945,16.760000228881836,16.170000076293945,16.719999313354492,922800.0,-0.038078478626297985,2.105255232645686,0.46153755865100743,48.279692241579134,51.0280359935838,1.9825162702792127,1.5657690039924788,4.5818622529944015,6.065951570376889,35.26478483706917,0.899999618530277,0.1929324332256961,-1.5509999275207527,-3.2928794899615355,0.19087963492003013,-2.4219397087411423,-0.680060146300363,3.030000686645508,10.33057818671051,-53.269330991463484,0.8709397812203913,9,1.3400001525878906,1.5299997329711914,5.255000114440918,5.630000114440918,-0.020000457763671875,0,0.037149854294595164,1.492307511730201,17.069999694824222,-1.1690127980571983,17.93000030517578,1.6268685609198543,18.57999992370605,0.037149854294595164
2671,2011-09-13,17.25,17.290000915527347,16.420000076293945,16.559999465942386,781900.0,0.050548107177194934,1.2597354986214997,-2.3000076294139222,46.18937725726784,49.735126407943106,0.918306766096002,0.6252739118442818,3.643527170061926,5.223004075957352,34.53743348490039,0.870000839233402,0.3235883596452531,-0.6305000305175774,-2.321485555768156,1.0604854947330011,-1.475992793142865,0.21499273210771008,2.1344007492065415,44.628094613947134,-17.497523270184182,0.8454927626252889,9,0.5100002288818359,0.5600004196166992,4.102499961853027,4.579999923706055,-1.120000839233402,1,-0.028405783832937015,2.105255232645686,16.420000076293945,1.492307511730201,17.069999694824222,-1.1690127980571983,17.93000030517578,-0.028405783832937015
2672,2011-09-14,17.430000305175778,17.719999313354492,16.930000305175778,17.370000839233402,392400.0,0.010434800300045177,1.4687566124163034,0.08695568043917756,46.251443986099005,49.00667722896232,0.5763009133645305,0.40126449902703953,3.3553720752219753,4.9734897052747975,33.37080955783321,0.7899990081787145,0.24000530240338946,-0.4094997406005909,-2.1025258088236285,1.2835263276224467,-1.256012774712108,0.4370132935109261,1.8901124305725112,52.71968831201974,-5.875004641874476,0.8465130341115182,9,0.32999992370605824,0.3800001144409215,3.017498970031742,3.5549993515014684,-0.9099998474121058,2,-0.04188178596988057,1.2597354986214997,17.25,2.105255232645686,16.420000076293945,1.492307511730201,17.069999694824222,-0.04188178596988057
2673,2011-09-15,17.450000762939453,17.639999389648438,16.979999542236328,17.639999389648438,492900.0,0.0011474731734648635,5.947417029734776,-3.1666719649048476,49.146345264495736,48.70768507563896,0.3326119788620794,0.3354561144873074,3.217804610294941,4.883545438309838,32.13474546646724,0.6599998474121094,0.07232552509410795,-0.34949932098388814,-2.0394885181739717,1.3404898762061954,-1.1944939195789281,0.49549527761115186,1.8071097196197492,82.58073010880507,23.7226394044905,0.8449945985950411,9,0.029999732971191406,0.3599996566772461,2.592499256134033,3.2649993896484375,-0.13000106811523082,3,-0.06418342637623664,1.4687566124163034,17.430000305175778,1.2597354986214997,17.25,2.105255232645686,16.420000076293945,-0.06418342637623664
2674,2011-09-16,17.149999618530273,17.81999969482422,17.049999237060547,17.59000015258789,641200.0,-0.0171920419078907,-1.4062465541134572,2.3158090228281165,42.3225790891145,48.69886454990839,0.40913311073965275,0.683080540645534,3.3733740946094812,5.117694726672717,30.064650979584705,0.7700004577636719,-0.09427388226586686,-0.6575004577636712,-2.3328060331578016,1.0178051176304592,-1.4951532454607381,0.1801523299333958,2.045368655903623,59.39392538219229,4.712023869925986,0.8376527876970654,9,0.23000049591064453,0.6600008010864258,2.8575005531311035,3.565000534057617,0.8900012969970703,4,-0.044897986874104845,5.947417029734776,17.450000762939453,1.4687566124163034,17.430000305175778,1.2597354986214997,17.25,-0.044897986874104845
2675,2011-09-19,16.639999389648438,16.940000534057614,16.389999389648438,16.729999542236328,442200.0,-0.029737623336783647,1.1568581985728765,0.20454555306540897,31.21546553785376,47.08872288206051,0.8204240972729124,1.257556336825015,3.730683259915999,5.557889581724844,27.789144782936283,0.7600002288818359,-0.2532500259938075,-1.167500686645507,-2.8428062620396375,0.5078048887486233,-2.005153474342574,-0.32984789894844013,2.49486152082266,17.482513751580562,-30.552744223967075,0.8376527876970654,9,0.7400007247924805,1.1700010299682617,3.3675007820129395,4.075000762939453,0.9300003051757848,0,-0.04867785430606897,-1.4062465541134572,17.149999618530273,5.947417029734776,17.450000762939453,1.4687566124163034,17.430000305175778,-0.04867785430606897
2676,2011-09-20,16.219999313354492,17.0,16.100000381469727,16.719999313354492,504900.0,-0.0252403901261693,-1.4324384233913787,5.555546136565931,31.608388064001517,44.830785571734566,1.144434481395205,1.7258759946323643,4.005115538361689,5.913236250937459,25.704437258531094,0.8999996185302734,-0.4133091931683417,-1.5620007514953613,-3.319853983005025,0.19585248001430244,-2.440927367250193,-0.6830741357405294,2.855564380433062,6.976684871503423,-36.592903759946346,0.878926615754831,9,1.1100006103515625,1.5550012588500977,3.777500629425049,4.495000839233398,1.0400009155273438,1,0.01109742988876583,1.1568581985728765,16.639999389648438,-1.4062465541134572,17.149999618530273,5.947417029734776,17.450000762939453,0.01109742988876583
2677,2011-09-21,15.619999885559082,16.260000228881836,15.529999732971193,16.219999313354492,477400.0,-0.036991334968886846,1.1470563073518285,1.1999988555908203,26.799999643961613,41.59529681762701,1.4308740376928135,2.2614643518059125,4.44957382988396,6.4433192345534245,24.58870933568057,0.7300004959106428,-0.4298449261237103,-2.047500181198121,-4.051358762268553,-0.04364160012768714,-3.049429471733337,-1.0455708906629049,3.336541275735758,3.930137733061899,-33.219163723504735,1.0019292905352166,9,1.054999828338623,1.8700003623962402,4.1875,4.8600006103515625,2.1899995803833043,2,0.03265040198105362,-1.4324384233913787,16.219999313354492,1.1568581985728765,16.639999389648438,-1.4062465541134572,17.149999618530273,0.03265040198105362
2678,2011-09-22,15.010000228881836,15.399999618530273,14.6899995803833,15.199999809265135,747600.0,-0.039052475105406326,1.4067830581952254,0.31666626930198627,25.572520010172497,38.59842345494951,1.7691587668343587,2.771785571822548,4.880519636964998,6.971800619006828,24.161632397683853,0.9300003051757812,-0.4901777537157699,-2.503999853134154,-4.820725678469259,-0.18727402779904878,-3.6623627658017064,-1.3456369404666013,3.7409484467135847,10.223662517523383,-21.72366870109901,1.158362912667553,9,1.2449994087219238,2.059999942779541,4.44249963760376,5.420000076293945,8.639999389648438,3,0.10059961398110673,1.1470563073518285,15.619999885559082,-1.4324384233913787,16.219999313354492,1.1568581985728765,16.639999389648438,0.10059961398110673
2679,2011-09-23,14.960000038146973,15.279999732971193,14.789999961853027,15.0,615300.0,-0.0033311252479966136,-1.5789453871038268,0.21052657996577,29.215119119880583,36.48013755253856,1.6632927629947254,2.7559492018840217,4.761377910030703,6.943155986428536,23.609381006931773,0.48999977111816584,-0.7030943213919159,-2.4225000381469712,-5.0044447680657385,0.159444691771796,-3.713472403106355,-1.1315276731875876,3.4660727098314794,11.68832938170952,-21.68370626553986,1.2909723649593832,9,1.294999599456787,2.1100001335144043,4.347499847412109,5.470000267028809,8.070000648498539,4,0.15775398734354362,1.4067830581952254,15.010000228881836,1.1470563073518285,15.619999885559082,-1.4324384233913787,16.219999313354492,0.15775398734354362
2680,2011-09-26,15.130000114440918,15.350000381469727,14.649999618530273,15.0600004196167,557000.0,0.01136364143452262,1.7450997991674988,-1.7499940395298381,31.9180091527589,34.894429985370905,1.4427872126072039,2.4592189861635916,4.417177862363225,6.701088064590611,23.358133348693606,0.7000007629394531,-0.9236433238304151,-2.091999959945678,-4.818375149961575,0.6343752300702192,-3.4551875549536284,-0.7288123649377294,2.9971867801299226,20.425549701844933,-13.639687733497706,1.363187595007949,9,1.1049995422363281,1.9200000762939453,4.0224995613098145,5.284999847412109,6.589999198913571,0,0.1923331645126003,-1.5789453871038268,14.960000038146973,1.4067830581952254,15.010000228881836,1.1470563073518285,15.619999885559082,0.1923331645126003
2681,2011-09-27,16.030000686645508,16.290000915527347,15.5,15.520000457763672,947000.0,0.05948450531375604,-1.8727246245132065,7.28574931880109,31.11112209994789,33.21217199802078,0.3928420350427402,1.3670406846705774,3.3637060324427352,5.745816171087249,23.948648876791374,1.1600008010864293,-1.0418512152185642,-1.0254993915557868,-3.6048791308885733,1.5538803477769996,-2.31518926122218,0.26419047811060636,1.7494674803212753,84.1463400451016,51.912624087844954,1.289689869666393,9,0.20499897003173828,1.0199995040893555,2.907498836517334,4.169999122619629,5.969999313354492,1,0.09606980300766166,1.7450997991674988,15.130000114440918,-1.5789453871038268,14.960000038146973,1.4067830581952254,15.010000228881836,0.09606980300766166
2682,2011-09-28,15.539999961853027,16.280000686645508,15.520000457763672,16.0,641300.0,-0.030567729494902496,-2.0400067138799933,-0.9019604543227606,31.86647002750604,31.29218586057748,0.6554833647014853,1.6826186630725068,3.674936117762144,6.172664336749161,24.571076597797298,0.7600002288818359,-1.0839522547034548,-1.350000095367431,-3.8686214126260516,1.1686212218911898,-2.6093107539967413,-0.09068943673812058,1.9265213502701037,54.26827069907749,21.78955730021498,1.2593106586293104,9,0.6949996948242188,1.510000228881836,3.3974995613098145,4.659999847412109,6.800000190734863,2,0.11068212813712974,-1.8727246245132065,16.030000686645508,1.7450997991674988,15.130000114440918,-1.5789453871038268,14.960000038146973,0.11068212813712974
2683,2011-09-29,15.729999542236328,16.139999389648438,15.350000381469727,15.90999984741211,346900.0,0.01222648525416381,1.4687492549412298,0.39130497880148024,38.682434935913726,30.887725399110725,0.21885899574111178,1.2935215681478667,3.3130696516849554,5.914866385099614,25.27347119138563,0.7899990081787109,-1.1692889391205945,-0.9915004730224624,-3.3322182146146204,1.3492172685696957,-2.1618593438185414,0.17885839777361667,1.4548696005275161,65.85360180407112,29.089644859346613,1.1703588707960788,9,0.0950002670288086,1.3200006484985352,3.2074999809265137,4.470000267028809,6.840000152587891,3,0.1322314039565664,-2.0400067138799933,15.539999961853027,-1.8727246245132065,16.030000686645508,1.7450997991674988,15.130000114440918,0.1322314039565664
2684,2011-09-30,15.170000076293945,15.8100004196167,15.149999618530273,15.479999542236328,385900.0,-0.03560072995798502,-2.77142903853385,1.7222163353537066,39.27959170319963,31.783739417482487,0.523511916916263,1.6481925143866505,3.680190629735776,6.403282482886489,25.98327612045056,0.6600008010864258,-1.295754443623668,-1.367499923706056,-3.5786951700027245,0.8436953225906123,-2.4730975468543903,-0.2619023005577219,1.7613821140465404,31.707319909796368,-8.053274701938918,1.1055976231483338,9,0.6549997329711914,1.880000114440918,3.7674994468688965,5.029999732971191,7.809999465942383,4,0.5589979894257195,1.4687492549412298,15.729999542236328,-2.0400067138799933,15.539999961853027,-1.8727246245132065,16.030000686645508,0.5589979894257195
2685,2011-10-03,14.260000228881836,15.489999771118164,14.25,15.0,736000.0,-0.059986805724158154,-2.263156309683054,2.3871001482812297,24.70390115612402,31.0165742054961,1.1850233013390046,2.4009070218308146,4.370188143888949,7.238235370291438,25.991755361524728,1.239999771118164,-1.4964380513140156,-2.0994997978210463,-4.445071029436171,0.2460714337940786,-3.272285413628609,-0.9267141820134839,2.443243704277627,0.4902070781301999,-37.057896498783364,1.172785615807563,10,1.0100002288818377,2.5900001525878906,4.677499294281006,5.939999580383301,8.619998931884766,0,0.6150070348527163,-2.77142903853385,15.170000076293945,1.4687492549412298,15.729999542236328,-2.0400067138799933,15.539999961853027,0.6150070348527163
2686,2011-10-04,16.079999923706055,16.149999618530273,14.260000228881836,14.260000228881836,1252900.0,0.12762971007097446,-1.0769227544634061,-2.4594598077701284,41.05960147787921,32.60097440926472,-0.7341248020274982,0.48611749473938204,2.369365269109057,5.3531697084799035,25.344836371632883,1.8899993896484375,-1.583384168186786,-0.2035000801086433,-2.477233620951285,2.0702334607340003,-1.3403668505299642,0.9333666903126776,0.3288547374742734,90.14774900052147,52.26663557957126,1.1368667704213216,10,-0.809999465942381,0.7700004577636719,2.7699999809265137,4.119999885559082,5.860000610351559,1,0.35074623236369695,-2.263156309683054,14.260000228881836,-2.77142903853385,15.170000076293945,1.4687492549412298,15.729999542236328,0.35074623236369695
2687,2011-10-05,16.100000381469727,16.25,15.770000457763672,16.079999923706055,450900.0,0.001243809568318932,2.0,0.010989264350180885,41.059601477879184,34.32176123900991,-0.7586577933244865,0.2854295036119474,2.1737501096515928,5.27107181507737,25.843561821275756,0.4799995422363281,-1.545671995182051,-0.059499645233152876,-2.059978291270337,1.940979000804031,-1.059738968251743,0.9407396777854391,-1.8500003814697266,92.50001907348633,57.78328668254852,1.0002393230185915,10,-0.8299999237060529,0.6999998092651367,2.8474998474121094,4.09999942779541,5.940000534057617,2,0.3664595949526106,-1.0769227544634061,16.079999923706055,-2.263156309683054,14.260000228881836,-2.77142903853385,15.170000076293945,0.3664595949526106
2688,2011-10-06,16.790000915527347,16.829999923706055,15.850000381469727,16.09000015258789,627900.0,0.04285717501297559,1.5128232716459955,34.99923707800895,47.733005801077994,36.379304203587395,-1.3070639543493243,-0.5210715620153614,1.343802707000691,4.528103892224824,26.12690986584608,0.9799995422363281,-1.4672881328416434,0.6875008583068869,-1.1596577315994168,2.5346594482131906,-0.23607843664626316,1.6110801532600387,-2.5300006866455114,98.4496507999407,64.09273033909002,0.9235792949531516,10,-1.25000095367432,0.009999275207515979,2.0549993515014613,3.4099988937377894,6.239999771118164,3,0.33055383766703184,2.0,16.100000381469727,-1.0769227544634061,16.079999923706055,-2.263156309683054,14.260000228881836,0.33055383766703184
2689,2011-10-07,16.200000762939453,17.110000610351562,16.180000305175778,16.809999465942386,606700.0,-0.035139971436348394,-1.8615410799120655,-0.8714257687969009,47.2568665735982,38.08362169479176,-0.584096027260399,0.00043064566234463086,1.783469963227418,5.054940920264524,25.63704224950774,0.9300003051757848,-1.3014243602452336,0.141000652313231,-1.6503576385132313,1.9323589431396933,-0.7546784931000019,1.0366797977264621,-1.8372005462646488,68.18183030736317,30.381312700606607,0.8956791454132311,10,-0.5200004577636719,0.5999994277954102,2.5849990844726562,3.9999990463256836,6.920000076293945,4,0.3932097920919446,1.5128232716459955,16.790000915527347,2.0,16.100000381469727,-1.0769227544634061,16.079999923706055,0.3932097920919446
2690,2011-10-10,17.030000686645508,17.100000381469727,16.520000457763672,16.520000457763672,569600.0,0.0512345607788387,-1.2745084839577092,-0.8360677266544673,54.804278433974055,40.716194620794674,-1.2474169902344734,-0.8237610528259793,0.8132284671260877,4.1611729041255,24.624885516369027,0.8999996185302734,-1.0350454619796867,0.9405005455017097,-0.8969174142978602,2.777918505301278,0.02179156560192652,1.8592095254014946,-2.502368446350099,97.19298550883705,53.20108275874615,0.9187089798997843,10,-1.3500003814697266,-0.5100002288818359,1.7149996757507324,3.169999122619629,6.069999694824222,0,0.3493833596998419,-1.8615410799120655,16.200000762939453,1.5128232716459955,16.790000915527347,2.0,16.100000381469727,0.3493833596998419
2691,2011-10-11,16.760000228881836,17.100000381469727,16.549999237060547,16.870000839233402,688600.0,-0.0158544008735948,-1.0754658586265717,-0.21568737447969372,57.03703799638003,43.512924395114005,-0.9643925707975924,-0.6243638199695773,0.9318003837071736,4.357204269335853,24.19447853243122,0.5500011444091797,-0.8149599860297592,0.6950000762939439,-1.0895714076786227,2.4795715602665105,-0.19728566569233763,1.5872858182802272,-2.0774258863830575,73.88057152129541,23.795789860694597,0.8922857419862831,10,-1.0799999237060547,-0.3400001525878906,1.950000286102295,3.439999580383301,5.54999923706055,1,0.36515506254817454,-1.2745084839577092,17.030000686645508,-1.8615410799120655,16.200000762939453,1.5128232716459955,16.790000915527347,0.36515506254817454
2692,2011-10-12,16.700000762939453,16.950000762939453,16.459999084472653,16.790000915527347,428500.0,-0.003579920353401156,1.3902529796518563,0.8181786655569486,61.19205482047556,46.01399327117643,-0.8074553285413693,-0.6554641920415243,0.8694346752249231,4.345966911959287,24.260882113975608,0.4900016784668004,-0.6176209127281442,0.6715005874633775,-1.0231136958463196,2.3661148707730746,-0.17580655419147106,1.518807729118226,-1.871780844369507,67.4603354813708,11.82391069871943,0.8473071416548488,10,-1.0200004577636719,-0.2800006866455078,2.122499465942383,3.4999990463256836,5.549999237060547,2,0.3137724270496285,-1.0754658586265717,16.760000228881836,-1.2745084839577092,17.030000686645508,-1.8615410799120655,16.200000762939453,0.3137724270496285
2693,2011-10-13,16.329999923706055,16.75,16.040000915527347,16.600000381469727,372500.0,-0.02215573786406655,1.4912261915915872,2.9999999999998814,58.7039362989326,48.172253781813424,-0.38374931938701273,-0.39386697849688446,1.1283012117330813,4.653033166576428,24.47747810694955,0.7099990844726527,-0.48154622288885385,0.3574997901916497,-1.2084656283763664,1.9234652087596658,-0.4254829190923566,1.1404824994756577,-1.3648731636292109,27.10271877473291,-32.68450426850522,0.7829827092840076,10,-0.6499996185302734,0.07499980926513672,2.4825000762939453,3.869999885559082,6.100000381469727,3,0.34966325894050687,1.3902529796518563,16.700000762939453,-1.0754658586265717,16.760000228881836,-1.2745084839577092,17.030000686645508,0.34966325894050687
2694,2011-10-14,16.379999160766598,16.569999694824222,16.15999984741211,16.5,316500.0,0.0030618026512028163,2.1538422037192677,0.44444679919186386,58.064508983918564,51.87898798490171,-0.2727418428900208,-0.5317748590741722,1.0047875604798655,4.546936392797992,24.916876246439003,0.4099998474121129,-0.3093563265543047,0.44599905014037766,-1.0335515162189743,1.9255496164997297,-0.29377623303929923,1.1857743333200546,-1.2861799696732703,32.07532231508999,-31.340460834008226,0.739775283179676,10,-0.6949987411498988,-0.34499931335448863,2.242500782012943,3.8200006484985387,6.060001373291016,4,0.4059830199385486,1.4912261915915872,16.329999923706055,1.3902529796518563,16.700000762939453,-1.0754658586265717,16.760000228881836,0.4059830199385486
2695,2011-10-17,15.829999923706055,16.469999313354492,15.75,16.270000457763672,526000.0,-0.03357748872038424,-1.3999961853051597,3.666645474052184,48.64864342398996,52.722214867802904,0.5848895802173537,-0.048032831962110834,1.481425116466319,5.032599548529937,24.992904632808475,0.7199993133544922,-0.22182406523226206,-0.06350021362304759,-1.5055497800845465,1.3785493528384514,-0.7845249968537971,0.6575245696077019,-0.6152098474572334,5.925918600034756,-52.60106503821444,0.7210247832307499,10,0.6000003814697266,0.2049999237060547,2.3975000381469727,4.369999885559082,6.430000305175785,0,0.4605180638447306,2.1538422037192677,16.379999160766598,1.4912261915915872,16.329999923706055,1.3902529796518563,16.700000762939453,0.4605180638447306
2696,2011-10-18,16.399999618530273,16.559999465942386,15.550000190734865,15.850000381469727,688500.0,0.03600756143849515,1.3218402648367642,-1.2499967488415038,55.74866189140937,54.354332691528484,0.07270066261640551,-0.6364890533140546,0.904104340569404,4.38368062078915,24.92123415423404,1.0099992752075213,-0.07527557267874485,0.4974994659423828,-0.9553364562344129,1.9503353881191785,-0.22891849514601503,1.2239174270307807,-1.0714969102352878,60.714220027561126,1.5804384462190342,0.7264179610883977,10,-0.06999921798706055,-0.36499977111816406,1.455000400543213,3.765000343322754,5.149999618530273,1,0.40853664138925727,-1.3999961853051597,15.829999923706055,2.1538422037192677,16.379999160766598,1.4912261915915872,16.329999923706055,0.40853664138925727
2697,2011-10-19,16.129999160766598,16.610000610351562,16.049999237060547,16.379999160766598,383100.0,-0.016463442929510963,-1.7317150327041104,-0.4545460850748029,52.645500309439555,54.90016541467976,0.38823054041282745,-0.3439565222495009,1.1290007162924844,4.568877840751302,24.41157655579318,0.5600013732910156,0.260575845385528,0.20199904441833105,-1.2478592037860636,1.6518572926227257,-0.5229300796838672,0.9269281685205275,-0.6946065783482176,48.3332551850085,-9.53946884876624,0.7249291241021971,10,0.20000123977661488,-0.09499931335448863,1.6550011634826696,4.035000801086429,5.10000038146973,2,0.3831370506334284,1.3218402648367642,16.399999618530273,-1.3999961853051597,15.829999923706055,2.1538422037192677,16.379999160766598,0.3831370506334284
2698,2011-10-20,16.520000457763672,16.569999694824222,15.739999771118164,16.129999160766598,408400.0,0.024178630954035274,2.3877563730775324,-1.5600051879882955,59.13396579523132,56.219843105972345,-0.049280390726043066,-0.6482691944181234,0.7213532921705621,4.093883484286291,23.44486020453489,0.8299999237060582,0.3853378984060001,0.5165003299713149,-0.8886524461949108,1.9216531061375424,-0.18607605811179795,1.2190767180544277,-0.9841313936693012,91.5094229283008,29.074176172594406,0.7025763880831135,10,-0.19500017166137695,-0.4850006103515625,1.2649998664855957,3.6449995040893555,6.35999870300293,3,0.34685226292130533,-1.7317150327041104,16.129999160766598,1.3218402648367642,16.399999618530273,-1.3999961853051597,15.829999923706055,0.34685226292130533
2699,2011-10-21,17.319999694824222,17.350000381469727,16.739999771118164,16.870000839233402,486200.0,0.048426102596418774,1.3921581827089908,1.1538393822167126,71.016477866243,58.02119859844667,-0.7528729175918123,-1.3306193662853474,-0.124111046276429,3.2173107657154922,22.0175756924105,0.8299999237060547,0.5370719877771535,1.1984995841980002,-0.23379388725006578,2.630793055646066,0.4823528484739654,1.9146463199220332,-1.6896827379544206,98.33329536297126,26.903188165301145,0.7161467357240333,10,-0.8699994087219274,-1.284999847412113,0.3250007629394496,2.845000267028805,5.489999771118164,4,0.29503468247049636,2.3877563730775324,16.520000457763672,-1.7317150327041104,16.129999160766598,1.3218402648367642,16.399999618530273,0.29503468247049636
2700,2011-10-24,18.040000915527344,18.100000381469727,17.319999694824222,17.370000839233402,420500.0,0.04157051001093737,-1.0259695865524998,1.488892844881291,65.85760752519751,59.001261879426366,-1.4690224106960699,-1.9198650545520373,-0.8786020921790723,2.431011294736315,20.094902006540867,0.7800006866455043,0.60080332205413,1.7730007648468025,0.1823289665155663,3.3636725631780404,0.9776648656811844,2.5683366640124206,-2.3000011444091797,97.64707994295905,27.403827029988562,0.7953358991656188,10,-1.2150006294250488,-1.8650007247924805,-0.44500064849853516,2.1249990463256836,6.459999084472656,0,0.24390240550060693,1.3921581827089908,17.319999694824222,2.3877563730775324,16.520000457763672,-1.7317150327041104,16.129999160766598,0.24390240550060693
2701,2011-10-25,17.569999694824222,17.8799991607666,17.40999984741211,17.81999969482422,571700.0,-0.02605328142187524,1.5405441629808336,-0.37313428586882236,61.0859626971106,58.989473865719155,-0.9745209546126752,-1.4003733119905135,-0.46505983136483664,2.834341924847095,19.283953356557642,0.6300010681152344,0.7093713707170082,1.2259995937347448,-0.4624555629321385,2.914454750401628,0.3817720154013031,2.0702271720681864,-1.593999862670902,77.54234959428457,9.696611331045403,0.8442275783334413,10,-0.7449994087219274,-1.394999504089359,0.02500057220458629,2.595000267028805,6.930000305175778,1,0.2669323059487132,-1.0259695865524998,18.040000915527344,1.3921581827089908,17.319999694824222,2.3877563730775324,16.520000457763672,0.2669323059487132
2702,2011-10-26,17.260000228881836,17.81999969482422,17.200000762939453,17.81999969482422,933600.0,-0.017643680781264104,1.2142840112942395,2.2399978637695632,53.759993359376985,58.44014687243521,-0.6445088046009246,-1.0065132401984584,-0.190172908764211,3.07710738666902,18.51637751890068,0.6199989318847656,0.674479740921349,0.8300001144409173,-0.8612407156599033,2.521240944541738,-0.01562030060949482,1.6756205294913276,-1.0716003417968736,64.40678240067243,0.41437814008146034,0.8456204150504104,10,-0.434999942779541,-1.0850000381469727,0.29250001907348633,2.869999885559082,7.1100006103515625,2,0.24855150355097266,1.5405441629808336,17.569999694824222,-1.0259695865524998,18.040000915527344,1.3921581827089908,17.319999694824222,0.24855150355097266
2703,2011-10-27,17.809999465942386,18.34000015258789,17.459999084472653,17.889999389648438,1484300.0,0.03186554054270618,-1.2564110088153548,0.14285714285713652,62.9629504497933,58.984418146421284,-1.0756035378657742,-1.4679572230653442,-0.7696175945593673,2.461910765905845,17.55479004768886,1.0799999237060547,0.6520168437215297,1.2759993553161664,-0.4882348614760623,3.0402335721083933,0.3938822469200538,2.1581164637122807,-1.4304395294189476,66.87496498227976,3.2715282950867106,0.8821171083961137,10,-0.8649992942810094,-1.514999389648441,-0.7274994850158727,2.035000324249264,6.670000076293942,3,0.1920269611930041,1.2142840112942395,17.260000228881836,1.5405441629808336,17.569999694824222,-1.0259695865524998,18.040000915527344,0.1920269611930041
2704,2011-10-28,23.649999618530273,24.0,21.25,21.489999771118164,3976700.0,0.32790568937161235,-1.0833338149871399,-27.00002384188185,79.50088329611567,62.412444798879704,-6.454683407732617,-6.998921600879605,-6.53118919727563,-3.4020057767517926,17.662935774458287,6.190000534057614,0.7518264024438643,6.691999530792238,3.1389159313611934,10.24508313022328,4.915457731076717,8.46854133050776,-7.0351868560791,94.85293498913653,34.03195009012295,1.7765417997155215,10,-3.874999523162842,-4.524999618530273,-6.987499713897705,-4.224999904632568,1.2000007629394567,4,-0.032558159415798094,-1.2564110088153548,17.809999465942386,1.2142840112942395,17.260000228881836,1.5405441629808336,17.569999694824222,-0.032558159415798094
2705,2011-10-31,23.03000068664551,23.86000061035156,22.76000022888184,23.15999984741211,1352800.0,-0.026215600079713353,-2.2835828543611516,-0.06018480090281011,77.09594046302581,64.78436464017042,-5.258998860694568,-5.995606288171896,-5.827065845793133,-2.8166371812186313,17.12948433869061,1.1000003814697195,0.9077854163638044,5.633500576019291,1.3856464505162336,9.881354701522348,3.509573513267764,7.757427638770819,-5.570001602172859,85.73530261491922,25.468842482100477,2.123927062751528,10,-3.1600008010864293,-3.9050006866455114,-6.367500782012943,-3.6050009727478063,2.019998550415039,0,-0.009552809993214506,-1.0833338149871399,23.649999618530273,-1.2564110088153548,17.809999465942386,1.2142840112942395,17.260000228881836,-0.009552809993214506
2706,2011-11-01,21.71999931335449,22.5,21.520000457763672,21.8799991607666,1513600.0,-0.05688238533360779,-2.5000136239782016,1.230776002464958,69.57877505087129,66.6658396114406,-3.4810661687333244,-4.470616470212494,-4.449329337837849,-1.548915962088337,16.988102301437344,1.5100002288818395,1.0610550889242951,4.0414992332458475,-0.5715086939541472,8.654507160445842,1.7349952696458502,6.348003196845845,-3.3444001007080075,66.47057437566576,6.8202153280452364,2.3065039635999978,11,-1.8499994277954066,-2.5949993133544886,-5.077499389648434,-2.3649997711181605,2.730001449584961,1,0.12799266917730678,-2.2835828543611516,23.03000068664551,-1.0833338149871399,23.649999618530273,-1.2564110088153548,17.809999465942386,0.12799266917730678
2707,2011-11-02,22.0,22.209999084472656,21.649999618530273,21.920000076293945,597800.0,0.012891376404112309,1.2400064087158535,-0.4999999999999889,72.27022557204344,68.1254240310864,-3.174695085004771,-4.517558144415645,-4.694985462367782,-1.8717542451420144,16.962591606915243,0.5599994659423828,1.3828576503183996,4.026499938964843,-0.905083571686994,8.95808344961668,1.5607081836389227,6.492291694290762,-2.8369846771240255,69.41896452565356,5.418088266207761,2.465791755325919,11,-1.630000114440918,-2.875,-5.357500076293945,-2.645000457763672,3.4099998474121094,2,0.11363636363636354,-2.5000136239782016,21.71999931335449,-2.2835828543611516,23.03000068664551,-1.0833338149871399,23.649999618530273,0.11363636363636354
2708,2011-11-03,22.34000015258789,22.46999931335449,21.530000686645508,22.059999465942386,551200.0,0.015454552390358645,2.4814827896791383,3.5000119209402794,72.8878644745541,68.33335587645429,-2.9081298335626045,-4.659333786363909,-5.001462559936677,-2.260873704796211,17.67414160702637,0.9399986267089808,1.6402421177278441,4.089000129699706,-1.1755382141844422,9.353538473583855,1.4567309577576317,6.7212693016417795,-2.499806974914552,39.6363691850142,-27.229581470827654,2.6322691719420748,11,-1.739999771118164,-3.2150001525878906,-5.697500228881836,-2.9850006103515625,2.2999992370605504,3,0.09086842760877745,1.2400064087158535,22.0,-2.5000136239782016,21.71999931335449,-2.2835828543611516,23.03000068664551,0.09086842760877745
2709,2011-11-04,22.56999969482422,22.670000076293945,22.0,22.0,1044200.0,0.010295413637662065,-1.3508787193318252,2.035708203622617,76.5354265904468,69.51978021703755,-2.5871688788338787,-4.624753733512332,-5.178778685644005,-2.5284557960255825,18.776241537259196,0.6700000762939453,1.989990521745728,4.000499725341797,-1.5067451634595983,9.507744614143192,1.2468772809410993,6.7541221697424945,-2.1474335620251495,44.87175934152467,-28.47570781018313,2.7536224444006976,11,-1.9699993133544922,-3.4449996948242188,-6.132499694824219,-3.2150001525878906,1.2800006866455114,4,0.08462560359937066,2.4814827896791383,22.34000015258789,1.2400064087158535,22.0,-2.5000136239782016,21.71999931335449,0.08462560359937066
2710,2011-11-07,22.979999542236328,23.0,22.420000076293945,22.54999923706055,540500.0,0.018165700175269972,1.468078371534316,0.754386904204194,76.23603844690747,71.20312196701498,-2.483951985037809,-4.812898968948556,-5.554423105380813,-2.9716405425623265,19.994599931535593,0.5799999237060547,2.3037033869355454,4.1129996299743645,-1.6795294764226405,9.90552873637137,1.216735076775862,7.009264183172867,-2.056592668029129,98.64861730068844,22.723977528195306,2.896264553198503,11,-2.3799991607666016,-3.854999542236328,-6.542499542236328,-3.625,0.20000076293945312,0,0.08137514693141812,-1.3508787193318252,22.56999969482422,2.4814827896791383,22.34000015258789,1.2400064087158535,22.0,0.08137514693141812
2711,2011-11-08,22.8799991607666,23.190000534057614,22.350000381469727,23.0,712100.0,-0.004351626782495344,2.3599877930153497,-0.27907152108727895,77.28374495254295,73.81687214403341,-1.733849495977367,-4.459537981199638,-5.453403669188258,-2.901432319742966,21.311517287193382,0.8400001525878871,2.4868112213314575,3.7069993019104004,-2.260819921339184,9.674818525159983,0.7230896902856081,6.690908913535193,-1.5258692489484105,81.32521675985117,1.8315335821627627,2.9839096116247914,11,-2.1499996185302734,-3.7499990463256836,-6.819998741149902,-3.72499942779541,0.75,1,0.09484266415599119,1.468078371534316,22.979999542236328,-1.3508787193318252,22.56999969482422,2.4814827896791383,22.34000015258789,0.09484266415599119
2712,2011-11-09,21.940000534057614,22.54999923706055,21.700000762939453,22.100000381469727,654400.0,-0.04108385756940269,-1.6562477648237004,1.333322737026176,70.97523236953666,74.70712569067157,-0.06725152180726823,-3.2747412326560337,-4.506846496085647,-1.993321916823433,22.362206558689632,1.1799983978271484,2.6925551325788923,2.5050006866455057,-3.465775568357003,8.475776941648014,-0.4803874408557469,5.490388814146758,2.0599994659423864,24.69878825900402,-51.07424998924803,2.985388127501254,11,0.6849994659423864,-2.165000438690182,-5.880000114440914,-2.7850008010864222,2.010000228881836,2,0.11440292469389624,2.3599877930153497,22.8799991607666,1.468078371534316,22.979999542236328,-1.3508787193318252,22.56999969482422,0.11440292469389624
2713,2011-11-10,22.040000915527344,22.479999542236328,21.709999084472656,22.32999992370605,496400.0,0.004557902417299253,1.6101788063841411,1.8124955296473162,69.31260535680836,73.57509480852632,0.5541492111631214,-3.0831013072047853,-4.60705057524784,-2.139163512906208,23.04962971140009,0.7700004577636719,3.000210943964241,2.3195010185241713,-3.5716717471619717,8.210673784210314,-0.6260853643189002,5.265087401367243,1.9139990997314449,22.818805692348512,-48.03091129668815,2.945586382843072,11,0.6499996185302734,-2.265000820159912,-6.005000591278076,-2.9850006103515625,1.7599983215332067,3,0.15290375643816678,-1.6562477648237004,21.940000534057614,2.3599877930153497,22.8799991607666,1.468078371534316,22.979999542236328,0.15290375643816678
2714,2011-11-11,23.03000068664551,23.11000061035156,22.049999237060547,22.290000915527344,642800.0,0.04491831805781388,1.3555596057296884,-2.551732075794391,69.9759802344313,72.78398811646025,-0.5956892836157088,-3.7411668724163114,-5.577694879753036,-3.163964904043702,23.898790814924165,1.0699996948242152,3.462333340605422,2.9770007133483922,-2.870820796098414,8.824822222795198,0.053089958624990885,5.900911468071794,0.878919343566892,89.26175355771824,20.901116081121685,2.923910754723403,11,-0.6750001907348668,-3.2550005912780797,-6.860000610351566,-4.180000305175785,1.9299983978271449,4,0.06990875618759862,1.6101788063841411,22.040000915527344,-1.6562477648237004,21.940000534057614,2.3599877930153497,22.8799991607666,0.06990875618759862
2715,2011-11-14,23.1200008392334,23.459999084472656,22.40999984741211,22.78000068664551,613900.0,0.003907952666283521,1.0588288092869484,0.45945980777012135,72.91495350463137,73.15467461132249,-0.7505038413666938,-3.4330288747737363,-5.6136896074312155,-3.2794953731752017,24.45655207709728,1.0499992370605469,3.865645222477035,2.702500820159912,-2.9422710908638656,8.34727273118369,-0.11988513535197853,5.524886775671803,0.7447408056335476,80.68189946095676,12.925730931848904,2.8223859555118893,11,-0.6250009536743164,-3.345000743865967,-6.880000591278076,-4.39000129699707,1.4799995422363317,0,0.03157437351808223,1.3555596057296884,23.03000068664551,1.6101788063841411,22.040000915527344,-1.6562477648237004,21.940000534057614,0.03157437351808223
2716,2011-11-15,23.10000038146973,23.290000915527344,22.56999969482422,22.8799991607666,640200.0,-0.0008650716711795514,1.3999949137563816,0.6470621234390774,74.70389299225248,73.42508210245684,-0.5745882750627125,-3.0412723793295378,-5.531710336447411,-3.276459127700125,24.855147634747002,0.720001220703125,3.5358201877610185,2.347500324249271,-3.08461442088144,7.779615069379982,-0.3685570483160845,5.063557696814627,0.7214464457586658,79.54550873154713,10.896161470102996,2.7160573725653556,11,-0.6050004959106481,-3.3250002861022985,-7.0000000000000036,-4.6400003433227575,1.6199989318847585,1,0.0034632001032444126,1.0588288092869484,23.1200008392334,1.3555596057296884,23.03000068664551,1.6101788063841411,22.040000915527344,0.0034632001032444126
2717,2011-11-16,22.309999465942386,23.18000030517578,22.270000457763672,22.85000038146973,564200.0,-0.03419917326759281,-1.9354884359098654,-2.4545359966707885,68.65671429344127,72.9549543045554,0.29503671923933084,-1.8599004570088589,-4.71922576641402,-2.5067514194579417,25.226855285882767,0.9099998474121094,3.237215844980941,1.2484993934631383,-3.763298373115017,6.2602971600412936,-1.2573994898259393,3.754398276752216,1.4690184400002302,34.28573608398458,-33.15926157980376,2.5058988832890767,11,0.2700004577636683,-2.5349993705749547,-6.259999275207523,-3.9199991226196325,2.2300014495849574,2,0.05916628087953457,1.3999949137563816,23.10000038146973,1.0588288092869484,23.1200008392334,1.3555596057296884,23.03000068664551,0.05916628087953457
2718,2011-11-17,22.25,23.03000068664551,21.8799991607666,22.26000022888184,585700.0,-0.002689353087344526,-2.0666629367499465,0.018518910976426137,38.85350744063304,68.76807439902053,0.3809925282082496,-1.4214941610121485,-4.61602164433511,-2.474785304523593,25.155740826524607,1.1500015258789098,3.1042223934310087,0.9019999504089355,-3.650771874862322,5.454771775680193,-1.3743859622266932,3.1783858630445643,1.4874375630825547,23.417775765806546,-38.88479791243761,2.2763859126356283,11,0.3299999237060547,-2.4749999046325684,-6.199999809265137,-3.859999656677246,2.6200008392333984,3,0.07640452867143588,-1.9354884359098654,22.309999465942386,1.3999949137563816,23.10000038146973,1.0588288092869484,23.1200008392334,0.07640452867143588
2719,2011-11-18,22.43000030517578,22.79999923706055,22.200000762939453,22.350000381469727,624200.0,0.00808990135621479,-2.1578936801369464,-7.999809269499352,44.86301224458601,65.2821825987626,0.20008606780076832,-1.2638346911303842,-4.722110255863527,-2.6836535583384844,26.250710091074826,0.5999984741210973,2.911979412205593,0.8265002250671394,-3.3308535898104417,4.98385403994472,-1.2521766823716511,2.90517713250593,1.2666885219039123,34.810200694130074,-23.515051994451284,2.078676907438791,11,0.14999961853027344,-2.6550002098083496,-6.387500286102295,-4.060000419616699,1.2999992370605469,4,0.06107886372023974,-2.0666629367499465,22.25,-1.9354884359098654,22.309999465942386,1.3999949137563816,23.10000038146973,0.06107886372023974
2720,2011-11-21,22.440000534057614,22.489999771118164,21.76000022888184,22.059999465942386,586900.0,0.00044584167390859797,2.0416676600783457,4.750017881410397,57.92952726331655,63.131713966626336,0.11782181088512189,-0.9774087240012825,-4.635604052137769,-2.726748445313124,28.167738495910456,0.7299995422363246,2.670357221137568,0.6165004730224588,-3.1984359037995276,4.431436849844445,-1.2909677153885326,2.5239686614334502,1.2167545317392765,44.44444444444408,-12.319639764983364,1.9074681884109927,11,0.13999938964844105,-2.665000438690182,-6.580000400543209,-4.45000076293945,1.5799999237060582,0,0.11229939796972799,-2.1578936801369464,22.43000030517578,-2.0666629367499465,22.25,-1.9354884359098654,22.309999465942386,0.11229939796972799
2721,2011-11-22,22.26000022888184,22.79999923706055,22.18000030517578,22.3799991607666,391800.0,-0.00802140378306071,-3.4285831062670553,-0.31578577523464996,52.92793015324518,61.12645816481617,0.22420392204697137,-0.4511611265961797,-4.385956652098297,-2.584578591797225,30.27034567156487,0.6199989318847692,2.3480615405318304,0.20200014114380238,-3.046601977238449,3.450602259526054,-1.4223009180473234,1.8263012003349282,1.3576197508579035,35.21126571379841,-19.12786217571646,1.6243010591911253,11,0.32499885559081676,-2.485000133514408,-6.027500152587894,-4.980000495910648,1.4699993133544886,1,0.10512129957446237,2.0416676600783457,22.440000534057614,-2.1578936801369464,22.43000030517578,-2.0666629367499465,22.25,0.10512129957446237
2722,2011-11-23,21.549999237060547,22.290000915527344,21.43000030517578,22.09000015258789,430300.0,-0.031895821407049385,-1.2051332211745374,4.500047684140388,41.787934615631684,58.068161415796546,0.9756672523990098,0.6289620142107566,-3.618925702384839,-1.9167610598416545,31.939599265043807,0.8600006103515625,1.9708926035993883,-0.7225008010864258,-3.082062862642715,1.6370612604698636,-1.9022818318645704,0.4572802296917189,2.0292683583431916,7.499931454674834,-46.68729121646953,1.1797810307781444,11,0.8950004577636719,-1.6799993515014648,-5.367499113082886,-4.559999465942383,2.4000015258789027,2,0.14709977672956676,-3.4285831062670553,22.26000022888184,2.0416676600783457,22.440000534057614,-2.1578936801369464,22.43000030517578,0.14709977672956676
2723,2011-11-25,21.229999542236328,21.780000686645508,21.200000762939453,21.479999542236328,119500.0,-0.014849174299454315,-2.741964461508171,0.4629621780471609,36.32653331319589,54.32933398010372,1.3060279108293713,1.2841559684050345,-3.245083413070301,-1.644906299210696,33.67010673316072,0.5799999237060547,1.5616400376963604,-1.2135004997253418,-2.4303867965414945,0.0033857970908108825,-1.8219436481334164,-0.6050573513172672,2.2632973615582905,1.8749254941229723,-51.28099744998669,0.6084431484080757,11,1.1000003814697266,-1.359999656677246,-5.047499418258667,-4.379999160766602,3.1800003051757812,4,0.15591151411500914,-1.2051332211745374,21.549999237060547,-3.4285831062670553,22.26000022888184,2.0416676600783457,22.440000534057614,0.15591151411500914
2724,2011-11-28,22.8799991607666,22.95000076293945,21.82999992370605,22.0,591600.0,0.0777201909612697,1.1960749848067096,-3.5199966430664062,49.18566481802998,51.692746348259114,-0.4106737966059377,-0.44953585725582457,-4.811285766500006,-3.344323602105728,32.15027301194547,1.7200012207031214,1.3313129028612316,0.4749991416931145,-0.6241970669553858,1.5741953503416148,-0.07459896263113563,1.0245972460173647,0.4756999745767061,95.99990844726582,46.59095125573548,0.5495981043242502,11,-0.6349983215332031,-2.5099992752075195,-6.699999094009399,-6.029998779296875,1.310001373291012,0,0.0869756010253333,-2.741964461508171,21.229999542236328,-1.2051332211745374,21.549999237060547,-3.4285831062670553,22.26000022888184,0.0869756010253333
2725,2011-11-29,22.809999465942386,23.04999923706055,22.59000015258789,22.84000015258789,497600.0,-0.003059427333557241,1.0444455747279737,-0.03409172188229077,49.42717113067369,48.88422169697259,-0.4350191249891644,-0.4183101620752119,-4.640133143926839,-3.3243310147200766,30.573253648342558,0.4599990844726598,1.1306669463890913,0.4159995079040577,-0.6610414813860643,1.4930404971941797,-0.12252098674100509,0.9545200025491205,0.4163577670566916,87.02702869891912,39.93452771830026,0.5385204946450618,11,-0.6199989318847692,-2.20999908447266,-6.567499399185184,-5.95999908447266,0.8999996185302699,1,0.04033319148768921,1.1960749848067096,22.8799991607666,-2.741964461508171,21.229999542236328,-1.2051332211745374,21.549999237060547,0.04033319148768921
2726,2011-11-30,24.5,24.989999771118164,22.95000076293945,23.32999992370605,1271900.0,0.07409033641499874,-1.113990364422479,-38.9991099243483,68.65888138770411,48.884462485224006,-2.1294832469192286,-1.991464763936868,-6.193717312809078,-5.047514488196697,30.547335109082052,2.1800003051757777,0.8732647517041414,1.9670000076293945,0.5825281336512802,3.351471881607509,1.2747640706403374,2.6592359446184517,-3.299999237060547,87.07124276125776,35.611621160971055,0.6922359369890565,11,-1.4049997329711914,-3.4049997329711914,-7.999999761581421,-7.649999618530273,-1.8299999237060547,2,-0.019591818050462395,1.0444455747279737,22.809999465942386,1.1960749848067096,22.8799991607666,-2.741964461508171,21.229999542236328,-0.019591818050462395
2727,2011-12-01,24.5,24.81999969482422,24.239999771118164,24.3700008392334,766700.0,0.0,-1.9743486915142832,0.11111038657226616,68.19525375064758,52.14465651967008,-1.9960706738228247,-1.8915485798050113,-6.035145603485738,-5.08103430737053,30.52001589975375,0.5799999237060547,0.5641139619757212,1.8420000076293945,0.22777891177900145,3.4562211034797876,1.0348894597041998,2.6491105555545893,-3.2241992568969735,87.07124276125776,30.667328280613916,0.8071105479251958,12,-1.4049997329711914,-3.4049997329711914,-7.999999761581421,-7.649999618530273,-1.1700000762939489,3,-0.03142859011280297,-1.113990364422479,24.5,1.0444455747279737,22.809999465942386,1.1960749848067096,22.8799991607666,-0.03142859011280297
2728,2011-12-02,24.3700008392334,25.01000022888184,24.270000457763672,24.729999542236328,942100.0,-0.005306088194555136,-1.6428588458486304,-2.7692386695423803,61.35593055959656,53.97720299911568,-1.7139663253539652,-1.688225300911384,-5.72515080906232,-4.99219773292015,30.400646631427573,0.7399997711181676,0.22303314918627493,1.6105008125305176,-0.16659908141485147,3.3876007064758866,0.721950865557833,2.499050759503202,-3.0199161155700693,79.87423496133714,26.485389126458514,0.8885499469726836,12,-1.265000343322754,-3.1350011825561523,-7.870000600814819,-7.520000457763672,-0.42000007629394887,4,-0.017234307009862282,-1.9743486915142832,24.5,-1.113990364422479,24.5,1.0444455747279737,22.809999465942386,-0.017234307009862282
2729,2011-12-05,24.479999542236328,24.979999542236328,24.18000030517578,24.770000457763672,403900.0,0.0045136930330278435,1.2535218834957715,0.8055610009377832,61.48647538408752,54.37241945697913,-1.679175146987717,-1.736843691492993,-5.6485526616183535,-5.136111752343382,30.138404423549638,0.7999992370605469,0.0194362033815203,1.6249995231628418,-0.3076943913050556,3.557693437630739,0.6586525659288931,2.5913464803967905,-2.9835181983642585,78.09914587039319,26.999316181456145,0.9663469572339489,12,-1.3749990463256836,-1.3749990463256836,-7.859999418258667,-7.629999160766602,0.22999954223632812,0,-0.00285946471132259,-1.6428588458486304,24.3700008392334,-1.9743486915142832,24.5,-1.113990364422479,24.5,-0.00285946471132259
2730,2011-12-06,24.85000038146973,25.01000022888184,24.06999969482422,24.43000030517578,603100.0,0.015114413650009428,1.5405427697288065,-1.4482715529715204,63.95534188385193,55.597687427046544,-1.8677839715878726,-2.0654629713601658,-5.829290434535672,-5.539977051808027,29.651472104529386,0.9400005340576207,0.20144795895950196,1.9015003204345753,-0.22760914507513164,4.030609785944282,0.8369455876797218,2.9660550531894287,-3.2129782821972697,92.23301510231634,42.88356564693986,1.0645547327548526,12,-1.7449998855590856,-1.7449998855590856,-5.400000333786014,-5.72500038146973,-0.770000457763679,1,-0.02655934958875361,1.2535218834957715,24.479999542236328,-1.6428588458486304,24.3700008392334,-1.9743486915142832,24.5,-0.02655934958875361
2731,2011-12-07,25.04999923706055,25.11000061035156,24.28000068664551,24.70000076293945,818900.0,0.008048243562199575,2.5319053957535456,0.8333295489121402,74.11972309856935,59.19010836959517,-1.82200519824152,-2.207747716958348,-5.862814172638021,-5.766155334361823,29.06634469530954,0.8299999237060476,0.3403717010248073,1.9929991722106983,-0.33343565154074994,4.319433995962147,0.8297817603349742,3.1562165840864225,-3.278058012603715,94.2306422624076,41.20045111840571,1.1632174118757237,12,-1.8949985504150426,-1.8949985504150426,-5.552499294281009,-5.92499923706055,-0.13999938964844105,2,-0.053493021692608056,1.5405427697288065,24.85000038146973,1.2535218834957715,24.479999542236328,-1.6428588458486304,24.3700008392334,-0.053493021692608056
2732,2011-12-08,24.45000076293945,25.10000038146973,24.40999984741211,24.90999984741211,694800.0,-0.02395203562455306,-1.5555532008081625,-1.3142888283378582,67.68490096808713,62.674371442360865,-0.8575628704402689,-1.4862664264845726,-5.08408365472221,-5.204234246821539,29.15313416659282,0.6900005340576207,0.39459633132393535,1.267500686645505,-1.075964050792134,3.610965424083144,0.09576831792668727,2.4392330553643227,-2.4777759753289317,36.538532076440376,-19.401443080704965,1.1717323687188188,12,-0.9800004959106445,-1.2950000762939418,-4.952500820159909,-5.32500076293945,0.3400001525878942,3,-0.07280166180377279,2.5319053957535456,25.04999923706055,1.5405427697288065,24.85000038146973,1.2535218834957715,24.479999542236328,-0.07280166180377279
2733,2011-12-09,25.40999984741211,25.57999992370605,24.18000030517578,24.46999931335449,774300.0,0.03926376501091133,1.1874982304880641,-2.0434834889622264,71.28572261577203,65.12993341988776,-1.2988634703070545,-2.29870439273121,-5.85663554608438,-6.192963507313134,29.352903629852932,1.3999996185302699,0.5277813211869891,2.0589998245239265,-0.41931812764055465,4.537317776688408,0.8198408484416859,3.298158800606167,-3.2495085104371277,88.74171850822644,28.884372357490676,1.2391589760822412,12,-1.3249998092651367,-2.0199995040893555,-5.662499904632568,-6.284999847412109,-0.1700000762939453,4,-0.08185753389203176,-1.5555532008081625,24.45000076293945,2.5319053957535456,25.04999923706055,1.5405427697288065,24.85000038146973,-0.08185753389203176
2734,2011-12-12,24.63999938964844,25.01000022888184,24.190000534057614,25.01000022888184,411000.0,-0.030303048500100238,3.4324207292241615,-0.3936176904456077,64.17525690842734,66.76860961741595,-0.2826790424498924,-1.4776630078663366,-4.886217394144467,-5.461891217634925,29.206499545929244,1.2199993133544957,0.7829284680102155,1.208499431610111,-1.329782556563245,3.746781419783467,-0.06064156247656527,2.477640425696787,-2.205947365734975,37.7483184387536,-23.06481785260457,1.2691409940866774,12,-0.3749990463256907,-1.2499990463256871,-4.777499198913578,-5.514999389648441,0.5600013732910085,0,-0.028003191712694164,1.1874982304880641,25.40999984741211,-1.5555532008081625,24.45000076293945,2.5319053957535456,25.04999923706055,-0.028003191712694164
2735,2011-12-13,23.85000038146973,24.93000030517578,23.56999969482422,24.76000022888184,478300.0,-0.032061648853392355,1.1760009765625123,2.4594534685313962,59.49821433780097,65.75075772298226,0.749138098019074,-0.6642253296682092,-3.871511867310005,-4.722036598396858,28.55564084853459,1.3600006103515625,1.1064375073073442,0.38200044631958363,-2.1584149499396794,2.9224158425788467,-0.8882072518100479,1.6522081444492152,-1.1642725255728585,13.930380833900522,-48.05076400962927,1.270207698129632,12,0.7249994277954066,-0.4600000381469762,-3.987500190734867,-4.72500038146973,1.1499996185302699,1,0.03605864525147351,3.4324207292241615,24.63999938964844,1.1874982304880641,25.40999984741211,-1.5555532008081625,24.45000076293945,0.03605864525147351
2736,2011-12-14,23.18000030517578,23.770000457763672,23.1299991607666,23.68000030517578,733200.0,-0.028092245936167992,-1.1333295186506196,0.549450641581884,59.78392678707012,64.81616583814034,1.3546624603969946,0.012728012041193892,-3.038630776706537,-4.095408988254555,27.668906288594584,0.7200012207031286,1.2353788272517967,-0.2919996261596687,-2.8302262946216246,2.246227042302287,-1.5611129603906448,0.9771137080713075,-0.2627306838541763,2.0408624015769514,-64.0710372407224,1.2691133342309777,12,1.1749992370605469,0.21000003814697266,-3.317500114440918,-4.055000305175781,1.7299995422363281,2,0.03882655766528664,1.1760009765625123,23.85000038146973,3.4324207292241615,24.63999938964844,1.1874982304880641,25.40999984741211,0.03882655766528664
2737,2011-12-15,23.6299991607666,23.78000068664551,23.149999618530273,23.53000068664551,570600.0,0.019413237690524943,2.1499933243052127,-0.1999969482421804,64.18440603741696,65.13044089123147,0.8585628785692272,-0.35132177373449025,-3.317806111478397,-4.582292776983056,27.100101161682446,0.6300010681152379,1.3923452529650504,0.0919992446899407,-2.386961622606755,2.5709601119866363,-1.1474811889584053,1.3314796783382867,-0.5,20.40815691012735,-51.60565558372443,1.2394804336483471,12,0.7250003814697266,-0.23999881744384766,-3.6999993324279785,-4.504999160766602,1.1700000762939489,3,0.054168460943947894,-1.1333295186506196,23.18000030517578,1.1760009765625123,23.85000038146973,3.4324207292241615,24.63999938964844,0.054168460943947894
2738,2011-12-16,23.95000076293945,24.479999542236328,23.809999465942386,23.940000534057614,1157500.0,0.013542175773926912,-3.9629200545357994,0.10000381475547773,57.50352244453233,64.68789056461424,0.5282724395888927,-0.5664770200910034,-3.4819879180826163,-4.922204858417221,27.15825419678064,0.8500003814697266,1.272307640829812,0.32700080871581605,-2.081590128865617,2.735591746297249,-0.8772946600748988,1.5312962775065309,-0.820001602172848,43.61708171766765,-24.314946005368775,1.2042954687907161,12,0.40499877929687855,-0.5600004196166957,-2.7500007152557338,-4.82500076293945,1.0,4,0.035073074147359495,2.1499933243052127,23.6299991607666,-1.1333295186506196,23.18000030517578,1.1760009765625123,23.85000038146973,0.035073074147359495
2739,2011-12-19,23.79999923706055,24.40999984741211,23.68000030517578,24.0,638400.0,-0.006263111528205578,-2.318190093893864,-19.999618539004032,56.86546573318536,63.900126547873505,0.6388544431804881,-0.3252519329229777,-3.155676582466892,-4.793507548756473,27.157531114199827,0.7299995422363281,1.1482685645882071,0.10849933624268004,-2.234259257097335,2.4512579295826953,-1.0628799604273276,1.2798786329126877,-0.649999618530277,37.22220279553573,-27.12562177206484,1.1713792966700076,12,0.5550003051757777,-0.4099988937377965,-2.567498922348026,-4.67499923706055,1.75,0,0.06050422605960826,-3.9629200545357994,23.95000076293945,2.1499933243052127,23.6299991607666,-1.1333295186506196,23.18000030517578,0.06050422605960826
2740,2011-12-20,24.959999084472656,25.0,23.649999618530273,24.29999923706055,716300.0,0.048739490949470055,2.6486414038054096,-3.2999866486105427,53.443108728637256,61.602724951214384,-0.5631191903675763,-1.356319038574103,-4.1490096662776,-5.966526158369348,27.838649854929574,1.3500003814697266,1.128168567509686,1.142499256134034,-1.187884925244969,3.472883437513037,-0.022692834555467556,2.3076913468235354,-1.615599441528321,97.86091456815912,34.88432157034612,1.1651920906895015,12,-0.6049995422363281,-1.5699987411499023,-3.894998788833618,-5.834999084472656,0.4200000762939453,1,0.009615452214343012,-2.318190093893864,23.79999923706055,-3.9629200545357994,23.95000076293945,2.1499933243052127,23.6299991607666,0.009615452214343012
2741,2011-12-21,24.60000038146973,24.989999771118164,24.29999923706055,24.790000915527344,693500.0,-0.014423025489086583,1.3389918177732973,-0.2878796636129777,50.71023046693501,59.716650451086366,-0.30582657786104406,-0.8559076918364248,-3.6143868549806193,-5.624326502867273,28.321689049787047,0.6900005340576136,1.0896379156536824,0.6655005455017111,-1.568613037510051,2.8996141285134733,-0.45155624600417,1.7825573370075922,-1.0767527160644583,78.3784034567338,17.68748677039838,1.1170567915058807,12,-0.245000839233402,-1.2100000381469762,-3.4650003910064733,-5.47500038146973,-1.0400009155273438,2,0.016260146842582035,2.6486414038054096,24.959999084472656,-2.318190093893864,23.79999923706055,-3.9629200545357994,23.95000076293945,0.016260146842582035
2742,2011-12-22,24.71999931335449,25.1200008392334,24.45000076293945,24.6200008392334,363300.0,0.004878005285526399,-2.0454643974926627,-0.5263062791748142,52.48932236711086,57.62816153456846,-0.4285669247701165,-0.7654883823341656,-3.5528326516195428,-5.745320894757651,29.717230640366754,0.6700000762939489,0.9984877108255041,0.6269994735717752,-1.3270636580990889,2.5810626052426393,-0.35003209226365684,1.6040310394072073,-1.0699996948242152,72.7890344412379,13.92467901483326,0.9770315658354317,12,-0.5949993133544886,-1.3299989700317347,-3.584999322891232,-5.594999313354489,-0.3400001525878871,3,0.007686105960163836,1.3389918177732973,24.60000038146973,2.6486414038054096,24.959999084472656,-2.318190093893864,23.79999923706055,0.007686105960163836
2743,2011-12-23,24.540000915527344,24.979999542236328,24.309999465942386,24.85000038146973,410400.0,-0.007281488787497792,1.3508865859330694,-3.1000419623103617,50.42254520016699,56.100082455872865,-0.4301956851967681,-0.34235093992322163,-3.177701425438194,-5.558433150187838,31.35787383496307,0.6700000762939418,0.8180263783954125,0.2815010070800774,-1.1395776592519802,1.702579673412135,-0.4290383260859514,0.9920403402461062,-0.7356012725830077,60.544255641595214,3.943069220409086,0.710539333166029,12,-0.41500091552734375,-1.1500005722045898,-3.3625009059906006,-5.415000915527344,0.20999908447265625,4,0.010594878232816018,-2.0454643974926627,24.71999931335449,1.3389918177732973,24.60000038146973,2.6486414038054096,24.959999084472656,0.010594878232816018
2744,2011-12-27,24.8700008392334,24.989999771118164,24.5,24.5,450200.0,0.013447429152182888,-1.6486414038054096,-1.1935531505146637,50.14164642696007,55.06046379911277,-0.8092390018407052,-0.5434856184355823,-3.3063225480938883,-5.860074941207259,32.17444724349337,0.48999977111816406,0.7162474802918943,0.5120008468627937,-0.775029229138422,1.7990309228640093,-0.13151419113781415,1.1555158848634015,-0.9235531738281253,82.99321140152381,29.62279710930172,0.643515038000607,12,-0.7450008392333984,-1.4800004959106445,-3.6925008296966553,-5.745000839233398,0.5599994659423828,1,0.0032167238040397006,1.3508865859330694,24.540000915527344,-2.0454643974926627,24.71999931335449,1.3389918177732973,24.60000038146973,0.0032167238040397006
2745,2011-12-28,23.729999542236328,24.8700008392334,23.6299991607666,24.809999465942386,667800.0,-0.04583841007349998,1.0666648652858552,-2.9189120920474148,41.74999797344106,53.05669393093176,0.3486101555739829,0.7051259019454079,-1.9563065380728162,-4.694064878907064,32.51378519177932,1.2400016784667969,0.45507579598075765,-0.6740004539489739,-1.7812853654189666,0.43328445752101885,-1.2276429096839685,-0.1203579982139793,1.850000381469723,6.71142743762721,-39.776515423224325,0.5536424557349962,12,0.4050006866455078,-0.3399991989135742,-2.552499532699585,-4.604999542236328,2.130001068115231,2,0.07669615381091166,-1.6486414038054096,24.8700008392334,1.3508865859330694,24.540000915527344,-2.0454643974926627,24.71999931335449,0.07669615381091166
2746,2011-12-29,24.020000457763672,24.18000030517578,23.6299991607666,23.79999923706055,590800.0,0.01222085634730763,1.0370378219528391,-0.20370484837459935,47.204158764851414,51.169999789535595,0.21265705629661724,0.3977117109220991,-2.046968461354865,-4.925928710037997,31.69101746894719,0.5500011444091797,0.29171184656970794,-0.35999956130981303,-1.4792661514248273,0.7592670288052012,-0.919632856367322,0.19963373374769589,1.5209994506835898,26.174554205763002,-20.680808351137543,0.5596332950575071,12,0.3549995422363281,-0.630000114440918,-2.8425004482269287,-4.895000457763672,1.8999996185302734,3,0.05661942868795222,1.0666648652858552,23.729999542236328,-1.6486414038054096,24.8700008392334,1.3508865859330694,24.540000915527344,0.05661942868795222
2747,2011-12-30,23.729999542236328,24.059999465942386,23.5,24.020000457763672,696200.0,-0.012073310158227324,2.027032878661308,-1.318178665556964,38.034186640844055,49.00674025579245,0.5792489932802027,0.6609559096453452,-1.548184197905691,-4.595971706842441,30.75944017232825,0.5599994659423864,0.21184492469373595,-0.6115004539489739,-1.7658108804096244,0.5428099725116766,-1.188655667179301,-0.03434524071864686,1.772780351257321,15.436213259531304,-25.041783380183634,0.5771552132303258,12,0.5800008773803711,-0.3399991989135742,-2.549999952316284,-4.604999542236328,3.350000381469723,4,-0.0071639308711896055,1.0370378219528391,24.020000457763672,1.0666648652858552,23.729999542236328,-1.6486414038054096,24.8700008392334,-0.0071639308711896055
2748,2012-01-03,23.95000076293945,24.65999984741211,23.8799991607666,24.239999771118164,372300.0,0.00927101664336516,-2.627891503470913,0.9999934229565248,44.66770868217851,47.65143391679169,0.40146623625792444,0.42991813628093567,-1.5651138079691904,-4.762516215017957,29.892209710826055,0.9300003051757812,0.18639974725990882,-0.3704992294311573,-1.5378348381792186,0.796836379316904,-0.954167033805188,0.21316857494287333,1.472667934814453,30.201398125165372,-10.18310535891499,0.5836678043740301,1,0.35999965667724965,-0.5600004196166957,-2.792500972747799,-4.82500076293945,2.109998703002937,1,0.01795400351270704,2.027032878661308,23.729999542236328,1.0370378219528391,24.020000457763672,1.0666648652858552,23.729999542236328,0.01795400351270704
2749,2012-01-04,24.40999984741211,24.57999992370605,23.79999923706055,23.920000076293945,454700.0,0.019206641746102537,-1.136983939111283,-1.689660161927855,54.56025527401976,47.77556131072308,0.04145478597977714,-0.03751758228366242,-1.838299467831149,-5.184043551421787,29.046067232951334,0.7800006866455007,0.09377935467465903,0.09299983978271342,-1.0727408672515502,1.258740546816977,-0.4898705137344166,0.6758701932998434,0.9357621024316387,66.42330583690091,21.755128590664235,0.5828703535171315,1,-0.09999942779541016,-0.7049999237060582,-3.309999942779541,-5.284999847412109,1.6100006103515625,2,0.01392872407674095,-2.627891503470913,23.95000076293945,2.027032878661308,23.729999542236328,1.0370378219528391,24.020000457763672,0.01392872407674095
2750,2012-01-05,24.190000534057614,24.61000061035156,23.790000915527344,24.28000068664551,500400.0,-0.009012671639890169,1.1866658528645946,-0.18367386658675414,58.875220861900274,48.682782465719214,0.15728344986967002,0.13755340579334074,-1.4534027955253954,-4.924704806383286,28.302930757934142,0.8199996948242152,0.054990583107276336,-0.09399948120117685,-1.2332770555316834,1.0452780931293297,-0.6636382683664301,0.47563930596407644,1.0819309377923858,59.4828124845847,9.033330089731614,0.5696387871652538,1,0.11999988555908558,-0.10500049591064098,-2.8825001716613734,-5.065000534057614,2.2399997711181676,3,0.05126084099801265,-1.136983939111283,24.40999984741211,-2.627891503470913,23.95000076293945,2.027032878661308,23.729999542236328,0.05126084099801265
2751,2012-01-06,23.709999084472656,24.20000076293945,23.63999938964844,24.1200008392334,591500.0,-0.019842969780391462,-1.036364392996231,4.555567329292227,50.699299649975046,48.483891052704124,0.5562581849910941,0.5396882202641642,-0.7955299571718264,-4.415579627666336,27.37407275246141,0.5600013732910085,0.02170925652372091,-0.5070009231567383,-1.6137477776161084,0.5997459313026319,-1.0603743503864251,0.04637250407294857,1.4910551285033442,18.103371732431835,-34.65297669142109,0.5533734272296855,1,0.5350008010864258,0.5550012588500941,-2.3149986267089844,-4.584999084472656,2.7600002288818324,4,0.0906791062377943,1.1866658528645946,24.190000534057614,-1.136983939111283,24.40999984741211,-2.627891503470913,23.95000076293945,0.0906791062377943
2752,2012-01-09,22.670000076293945,23.57999992370605,22.38999938964844,23.57999992370605,1853700.0,-0.0438633086603446,1.615386227682974,2.2195023236989293,40.06210729427513,47.332731285382806,1.4247072990642202,1.5172887930108843,0.42391662147937126,-3.3392753820646988,26.04141380752233,1.3199996948242152,-0.09680234245784547,-1.4579998970031731,-2.7556674533817684,-0.1603323406245778,-2.1068336751924726,-0.8091661188138737,2.4630119681630163,12.334829523398067,-39.86004795195669,0.6488337781892983,1,1.0199995040893555,1.3149995803833008,-0.5749998092651367,-3.0500001907348633,3.6900005340576136,0,0.1433612699189415,-1.036364392996231,23.709999084472656,1.1866658528645946,24.190000534057614,-1.136983939111283,24.40999984741211,0.1433612699189415
2753,2012-01-10,23.32999992370605,23.479999542236328,22.70000076293945,23.07999992370605,1207300.0,0.029113358852709936,1.836363131940134,-0.27472532079094303,46.6187094190928,46.94129384006422,0.6425943851013365,0.7309467829047627,-0.06299741140735549,-3.9587635471978615,24.326466477018947,0.8099994659423828,-0.1604761303269946,-0.694000053405766,-1.8883446726716286,0.5003445658600967,-1.2911723630386973,-0.09682774377283465,1.6384313614623984,42.3423431163652,-11.261242160270683,0.5971723096329321,1,0.30000019073486683,0.654999732971195,-1.2349996566772425,-3.710000038146969,3.7399997711181676,1,0.16073724870395534,1.615386227682974,22.670000076293945,-1.036364392996231,23.709999084472656,1.1866658528645946,24.190000534057614,0.16073724870395534
2754,2012-01-11,23.95000076293945,24.04999923706055,23.21999931335449,23.21999931335449,638600.0,0.026575261091338565,-1.2739678782225832,2.9200057983398438,42.12169777241904,46.98259381772845,-0.1359266275416644,0.05966138791502118,-0.687408781787191,-4.514117535873755,22.52981988785999,0.8299999237060618,-0.24142212369732619,-0.039499282836917615,-1.198255084063657,1.1192565183898218,-0.6188771834502873,0.5398786177764521,0.863724608497801,70.27029349096149,21.345220078221985,0.5793779006133691,1,-0.42500114440917613,0.03499889373779652,-1.7800006866455043,-4.320000648498532,3.269998550415039,2,0.08810015180742603,1.836363131940134,23.32999992370605,1.615386227682974,22.670000076293945,-1.036364392996231,23.709999084472656,0.08810015180742603
2755,2012-01-12,24.709999084472656,24.76000022888184,23.899999618530273,24.06999969482422,562900.0,0.03173270552497187,1.3243207019026921,0.876709751757762,50.80762637025923,47.382979107218205,-0.8295265277058874,-0.6667912488078471,-1.4230898465204689,-5.198804837946739,21.78254576529257,0.860000610351566,-0.27840358762662376,0.6774991035461433,-0.5225513429922906,1.8775495500845771,0.07747388027692637,1.2775243268153602,-2.319999694824215,97.89024781842033,50.51421904213089,0.6000252232692167,1,-1.134999275207516,-0.7249994277954102,-1.6049985885620117,-5.079998970031738,2.120000839233395,3,0.05301503123544027,-1.2739678782225832,23.95000076293945,1.836363131940134,23.32999992370605,1.615386227682974,22.670000076293945,0.05301503123544027
2756,2012-01-13,24.07999992370605,24.6200008392334,23.82999992370605,24.31999969482422,619600.0,-0.02549571768954395,-1.135138269931144,-0.37500000000000555,45.62841928736032,48.226782734608896,-0.21246429612321904,0.03593305937476998,-0.7333609841752597,-4.497830545583238,21.53752676560471,0.8799991607666051,-0.35929730317357667,0.00249996185302237,-1.12845917318678,1.1334590968928246,-0.5629796056668788,0.5679795293729235,-1.6426005172729425,71.3080141610523,26.0251633102653,0.5654795675199012,1,-0.5050001144409109,-0.09500026702880504,-0.9749994277954066,-4.449999809265133,2.4500007629394602,4,0.09759137827721598,1.3243207019026921,24.709999084472656,-1.2739678782225832,23.95000076293945,1.836363131940134,23.32999992370605,0.09759137827721598
2757,2012-01-17,24.90999984741211,25.3799991607666,24.170000076293945,24.25,757300.0,0.0344684354790612,-1.9512183775435201,-2.7500019868233467,52.321197460570296,49.07717037665243,-0.9582487076698349,-0.7307200111278362,-1.5017816776607376,-5.2701496154380685,21.527563879668264,1.2999992370605504,-0.25268161124427735,0.7684998512268066,-0.4000759521347135,1.9370756545883268,0.18421194954604658,1.3527877529075667,-2.4261484245300267,82.46270170401777,37.49470911268027,0.5842879016807603,1,-1.0250005722045898,-0.9250001907348633,-1.7549991607666016,-5.229999542236328,1.5900001525878906,1,0.06262543056998249,-1.135138269931144,24.07999992370605,1.3243207019026921,24.709999084472656,-1.2739678782225832,23.95000076293945,0.06262543056998249
2758,2012-01-18,24.790000915527344,25.1200008392334,24.51000022888184,24.90999984741211,486900.0,-0.004817299583292911,1.259257689427642,-0.18181660549663323,49.48453658926256,48.51320163390164,-0.7895999958683753,-0.5739926212855586,-1.3312891813909857,-5.0952964467173025,20.952354663191446,0.610000610351559,-0.22044664117110102,0.6065009117126472,-0.5930653399138528,1.8060671633391472,0.0067177858993971995,1.2062840375258972,-2.1903035831298787,72.68526449452612,31.183541006149014,0.5997831258132494,1,-0.9050016403198242,-0.8050012588500977,-1.4775004386901855,-5.1100006103515625,1.8299999237060547,2,0.06333197405575075,-1.9512183775435201,24.90999984741211,-1.135138269931144,24.07999992370605,1.3243207019026921,24.709999084472656,0.06333197405575075
2759,2012-01-19,25.239999771118164,25.32999992370605,24.65999984741211,24.71999931335449,551200.0,0.018152434004508722,-1.0937522351762996,-4.3333757192358116,60.67892999596677,48.713613759909016,-1.2398671870422646,-0.9597876535730094,-1.7319390857593575,-5.4794435538138515,20.592273203302092,0.6700000762939418,-0.07152924971815722,0.9844997406005866,-0.28874683538685986,2.257746316588033,0.3478764526068616,1.6211230285943117,-2.529090365585933,90.9677768671722,43.20371323406145,0.6366232879937234,1,-1.3550004959106445,-1.3550004959106445,-1.5024995803833008,-5.324999809265137,1.8800010681152344,3,0.07250395959987688,1.259257689427642,24.790000915527344,-1.9512183775435201,24.90999984741211,-1.135138269931144,24.07999992370605,0.07250395959987688
2760,2012-01-20,25.20000076293945,25.29999923706055,25.01000022888184,25.209999084472656,351900.0,-0.0015847467726399778,2.0526432027625496,-0.019227524483739232,58.65103385629765,49.59713978283375,-1.1639330451513246,-0.9495714355782994,-1.6552559925883479,-5.3851322110070505,19.76095141868229,0.28999900817871094,0.007477146514336397,0.9325006484985323,-0.3728226775895891,2.2378239745866537,0.2798389854544716,1.585162311542593,-2.382327767197843,88.3871944241402,36.32691522532314,0.6526616630440609,1,-1.31500148773193,-1.31500148773193,-1.3725004196166957,-5.285000801086422,1.5399990081787145,4,0.08015867020868361,-1.0937522351762996,25.239999771118164,1.259257689427642,24.790000915527344,-1.9512183775435201,24.90999984741211,0.08015867020868361
2761,2012-01-23,25.0,25.459999084472656,24.8700008392334,25.13999938964844,410100.0,-0.00793653797160121,-1.9500081062780739,14.00228920258981,59.435373432458825,51.74972490929861,-0.8512166992792025,-0.7568724485378766,-1.4169150202232537,-5.147717217576979,18.93942170249306,0.5899982452392578,-0.027395039614013683,0.7124999046325691,-0.6261071759411507,2.051106985206289,0.04319636434571095,1.3818034449194272,-2.0798339576573923,64.34112882597425,7.332214344078167,0.6693035402868598,1,-0.9200000762939453,-1.0750007629394531,-1.0174999237060547,-5.085000038146973,0.610000610351559,0,0.07319999694824197,2.0526432027625496,25.20000076293945,-1.0937522351762996,25.239999771118164,1.259257689427642,24.790000915527344,0.07319999694824197
2762,2012-01-24,24.90999984741211,25.29999923706055,24.38999938964844,24.93000030517578,848100.0,-0.0036000061035156294,1.3947417293666862,0.1428610354223397,57.27272622184565,52.93350455404892,-0.4582471499124594,-0.6871380156323852,-1.2585263742218658,-5.012303094834671,17.709526160214367,0.9099998474121094,-0.07666862567741362,0.6129997253417976,-0.7411380045232363,1.9671374552068315,-0.06406913959071758,1.2900685902743128,-1.8374438225416974,48.59818748351106,-11.314181575134938,0.6770688649325163,1,-0.5700006484985352,-0.9850006103515625,-1.0374999046325684,-4.994999885559082,1.2700004577636719,1,0.06503415693122538,-1.9500081062780739,25.0,2.0526432027625496,25.20000076293945,-1.0937522351762996,25.239999771118164,0.06503415693122538
2763,2012-01-25,24.79999923706055,24.959999084472656,24.53000068664551,24.940000534057614,759400.0,-0.004415921759348684,3.7778025028875,6.999904634750742,53.11999702148259,54.15553780394488,-0.13164211801237968,-0.5867428760327762,-1.08322926898121,-4.8610588980976495,16.630088648225254,0.4299983978271449,-0.0320029407090594,0.48999919891357635,-0.8788729051471513,1.858871302974304,-0.1944368531167875,1.1744352509439402,-1.5841966286140021,38.31775367744064,-19.912996022847686,0.6844360520303643,1,-0.15499973297119496,-0.8750000000000036,-0.9274992942810094,-4.879999160766605,1.1900005340576136,2,0.06854841996926386,1.3947417293666862,24.90999984741211,-1.9500081062780739,25.0,2.0526432027625496,25.20000076293945,0.06854841996926386
2764,2012-01-26,24.95000076293945,25.209999084472656,24.770000457763672,25.059999465942386,559800.0,0.006048448810221707,1.1463455481794034,0.7856977425376582,56.14887075981321,54.7490094027842,-0.13955156381931744,-0.7699177939313877,-1.1967605313694065,-4.9645340858203255,15.580937146539329,0.4399986267089844,0.19280137021999622,0.6360007286071756,-0.7402092850621074,2.0122107422764586,-0.05210427822746411,1.3241057354418153,-1.5995463659313351,52.33659187005733,-5.498841140670891,0.688105006834641,1,-0.3050012588500941,-1.0250015258789027,-1.0775008201599086,-4.385000705718991,0.9399986267089915,3,0.06693386874659168,3.7778025028875,24.79999923706055,1.3947417293666862,24.90999984741211,-1.9500081062780739,25.0,0.06693386874659168
2765,2012-01-27,25.54999923706055,25.75,24.540000915527344,24.78000068664551,746100.0,0.024048034299555487,1.068374368496484,-7.000069358949453,64.60318642499635,56.85731686252154,-0.679301156747151,-1.2928610329644918,-1.755466187298456,-5.497598741206545,15.958405764785999,1.2099990844726562,0.35241672715260464,1.1449992179870634,-0.3072077426226514,2.597206178596778,0.418895737682206,1.8711026982919208,-2.072972158804564,85.29406814841431,21.506120912352458,0.7261034803048573,1,-0.5899991989135778,-1.4799995422363317,-1.6774992942810094,-4.984999179840091,-0.1999988555908203,4,0.06144820544243079,1.1463455481794034,24.95000076293945,3.7778025028875,24.79999923706055,1.3947417293666862,24.90999984741211,0.06144820544243079
2766,2012-01-30,25.3799991607666,25.75,25.13999938964844,25.479999542236328,1121700.0,-0.0066536235369965,-1.1034506572132452,-0.12987086977738474,74.95396718234191,59.3720690538295,-0.34140605033222826,-1.0706415121802841,-1.5446525669127027,-5.257461101225228,16.35627325620213,0.610000610351559,0.51049533764958,0.9069992065429702,-0.5957854268759917,2.409783839961932,0.15560688983348925,1.658391523252451,-1.7211342487710937,72.79406814841403,2.3944723199871305,0.7513923167094803,1,-0.3099994659423828,-1.3099994659423828,-1.5074992179870605,-4.814999103546143,0.3900012969970703,0,0.053585526214433576,1.068374368496484,25.54999923706055,1.1463455481794034,24.95000076293945,3.7778025028875,24.79999923706055,0.053585526214433576
2767,2012-01-31,23.559999465942386,24.88999938964844,23.420000076293945,24.07999992370605,2936100.0,-0.07170999822717261,-2.6750017881410573,5.199984741269074,51.74506578185713,59.62323896411779,1.4158492444045976,0.7757418794572146,0.3213215905866029,-3.392842800191527,16.258866692719153,1.9599990844726562,0.5042152839436085,-0.9045004844665492,-2.426776698194029,0.6177757292609307,-1.6656385913302891,-0.14336237760280923,2.1900005340576136,6.008557692386557,-65.13355679281393,0.7611381068637403,1,1.0250005722045863,0.5100002288818324,0.31250047683715465,-2.9949994087219274,2.9400005340576136,1,0.08701193509671312,-1.1034506572132452,25.3799991607666,1.068374368496484,25.54999923706055,1.1463455481794034,24.95000076293945,0.08701193509671312
2768,2012-02-01,24.3799991607666,24.43000030517578,23.399999618530273,23.57999992370605,1212600.0,0.03480474165585545,1.2888865341414826,-1.538458716942404,53.16641165107128,58.78851470357384,0.5940447890239327,-0.010953260405074161,-0.44029302158969585,-4.152624013102553,15.541199291499726,1.0300006866455078,0.6146145883345291,-0.10600070953369212,-1.609713950331738,1.3977125312643537,-0.8578573299327132,0.645855910865329,1.3700008392333984,41.702101410869616,-28.329600462584196,0.7518566203990228,2,0.19500064849853516,-0.3099994659423828,-0.6224989891052246,-3.8149991035461426,2.2200012207031286,2,0.07383105850576999,-2.6750017881410573,23.559999465942386,-1.1034506572132452,25.3799991607666,1.068374368496484,25.54999923706055,0.07383105850576999
2769,2012-02-02,24.75,24.8700008392334,24.01000022888184,24.28000068664551,1013700.0,0.015176409022557236,1.4225335464546098,0.5874997019764848,50.31250726431868,57.86201174890951,0.1645300426037366,-0.37331623150711835,-0.7522083978063563,-4.445911726024029,14.933391078344481,0.860000610351559,0.6135195857576754,0.24700012207031108,-1.260777554891341,1.754777799031963,-0.5068887164105149,1.000888960551137,0.9059999847412108,57.44681541819221,-8.686668521791297,0.7538888384808266,2,-0.17500019073486328,-0.6800003051757812,-0.992499828338623,-4.184999942779541,1.2900009155273438,3,0.05010100085325919,1.2888865341414826,24.3799991607666,-2.6750017881410573,23.559999465942386,-1.1034506572132452,25.3799991607666,0.05010100085325919
2770,2012-02-03,25.43000030517578,25.65999984741211,24.8700008392334,25.09000015258789,810200.0,0.02747475980508196,-1.025641652646817,0.7234056368321788,60.465121093002665,57.976428155636604,-0.5357540948611152,-1.0073005325501683,-1.3653463671792743,-5.034087288898277,14.547780311861375,0.9099998474121094,0.6676759436406101,0.8650004386901848,-0.6898290808977592,2.419829958278129,0.0875856788962146,1.642415198484155,-2.030000686645508,86.38299392002286,20.040528375348373,0.7774147597939711,2,-0.8550004959106445,-1.3600006103515625,-1.6725001335144043,-4.865000247955322,1.6599998474121094,4,0.018088835192779706,1.4225335464546098,24.75,1.2888865341414826,24.3799991607666,-2.6750017881410573,23.559999465942386,0.018088835192779706
2771,2012-02-06,25.86000061035156,25.920000076293945,25.07999992370605,25.1200008392334,701800.0,0.016909174204306154,-1.0487768569281888,2.1764689382804594,57.85124696479316,58.040708238186326,-0.9285849530502936,-1.336492057788707,-1.716306303278845,-5.3820829302766775,14.464977482807562,0.8400001525878942,0.601093885350906,1.1875006675720172,-0.4149957879604038,2.7899971231044383,0.3862524398058049,1.9887488953382295,-2.4148009872436482,97.61906924431149,31.939467744512413,0.8012482277662107,2,-1.2000007629394496,-1.7050008773803675,-2.097500324249264,-5.2950005531311,0.9899997711181712,0,-0.019721586111551725,-1.025641652646817,25.43000030517578,1.4225335464546098,24.75,1.2888865341414826,24.3799991607666,-0.019721586111551725
2772,2012-02-07,25.920000076293945,26.06999969482422,25.6299991607666,25.8799991607666,540000.0,0.002320164908208522,1.588237274063436,0.05405530797246226,59.43238066731732,58.74208419883463,-0.9278194145801528,-1.2021610220238017,-1.672049603966535,-5.361770402553752,15.440269317269466,0.4400005340576172,0.5576211687996242,1.0850001335144057,-0.3079219442785863,2.4779222113073978,0.3885390946179115,1.7814611724109,-2.3758084350585946,94.38203691969635,28.366329935088416,0.6964610388964956,2,-1.1850004196166992,-1.6900005340576172,-2.0374999046325684,-5.355000019073486,1.2700004577636683,1,-0.005787022302807032,-1.0487768569281888,25.86000061035156,-1.025641652646817,25.43000030517578,1.4225335464546098,24.75,-0.005787022302807032
2773,2012-02-08,27.07999992370605,27.1200008392334,25.51000022888184,25.95000076293945,1274400.0,0.04475308040114645,1.6611558523240257,28.24933244325768,63.73134285868825,59.584581098709634,-1.9337431973614763,-2.17850885619276,-2.7018483253548204,-6.434216920839223,16.778368450062576,1.610000610351559,0.5534225470399896,2.0574999809265115,0.5159371066935456,3.5990628551594774,1.2867185438100286,2.8282814180429945,-3.384259799255368,98.71379718080424,34.37325262869808,0.7707814371164827,2,-1.8199996948242152,-2.324999809265133,-3.2299995422363246,-6.514999866485592,-0.010000228881832385,2,-0.021418017922456234,1.588237274063436,25.920000076293945,-1.0487768569281888,25.86000061035156,-1.025641652646817,25.43000030517578,-0.021418017922456234
2774,2012-02-09,26.059999465942386,27.09000015258789,26.0,27.0,727200.0,-0.0376661913086177,-1.0566050976616974,-0.8318594975060944,55.598948276345986,58.58411019330405,-0.8266636201574187,-1.0459541616208519,-1.6140073283509473,-5.326915365271663,18.15732437018256,1.0900001525878906,0.5548861341029401,0.9319995880126974,-0.5891857182351288,2.4531848942605237,0.1714069348887861,1.6925922411366088,-2.090318484309087,52.8888278537328,-8.06256972930754,0.7605926531239123,2,-0.7999992370605504,-1.3049993515014684,-2.20999908447266,-5.399999618530277,0.6800003051757777,3,0.020721447682033434,1.6611558523240257,27.07999992370605,1.588237274063436,25.920000076293945,-1.0487768569281888,25.86000061035156,0.020721447682033434
2775,2012-02-10,26.020000457763672,26.15999984741211,25.170000076293945,25.70000076293945,370000.0,-0.0015348813890417867,2.3000076294139338,-0.3404250138485657,56.78191752442397,56.5649935646465,-0.7967729186899462,-0.9515685006964034,-1.5029772033048374,-5.190818304079837,18.466062250168466,0.9899997711181641,0.6041153304355511,0.826500511169435,-0.7312750747848717,2.3842760971237418,0.04761271819228341,1.6053883041465866,-1.798293887522366,46.07843687239853,-13.84750822588208,0.7788877929771527,2,-0.7600002288818359,-1.265000343322754,-2.012500286102295,-5.3600006103515625,0.37999916076660156,4,0.0007686570873099985,-1.0566050976616974,26.059999465942386,1.6611558523240257,27.07999992370605,1.588237274063436,25.920000076293945,0.0007686570873099985
2776,2012-02-13,26.43000030517578,26.63999938964844,26.20000076293945,26.43000030517578,345900.0,0.015757103773984538,1.0952406902815606,0.0,59.69388028176211,57.44819517574704,-1.1646412695076158,-1.2400639921666397,-1.8901992959183609,-5.494654159271839,19.028302197405644,0.6199989318847692,0.6356265036749527,1.1190003395080552,-0.43964842975078255,2.677649108766893,0.33967595487863633,1.898324724137474,-1.9764301934151085,64.61537107208602,3.122016477187344,0.779324384629419,2,-1.1700000762939453,-1.6750001907348633,-2.2325000762939453,-5.270000457763672,0.3600006103515625,0,0.024971617093884957,2.3000076294139338,26.020000457763672,-1.0566050976616974,26.059999465942386,1.6611558523240257,27.07999992370605,0.024971617093884957
2777,2012-02-14,26.46999931335449,26.46999931335449,26.059999465942386,26.20000076293945,306100.0,0.0015133941625748992,2.0370522121830255,100.0,60.746463242291966,58.29042313032712,-0.8364039236572545,-1.219735893133631,-1.9064861293675897,-5.41759850503513,18.823367666055137,0.40999984741210227,0.5586266447076227,1.0809993743896449,-0.5477154505400712,2.709714199319361,0.26664196192478684,1.895356786854503,-1.803114743395998,66.66660145819174,2.1490873434070465,0.8143574124648574,2,-0.9049987792968714,-1.7149991989135707,-2.2149991989135707,-5.079998970031735,-0.3400001525878871,1,0.014355915299307354,1.0952406902815606,26.43000030517578,2.3000076294139338,26.020000457763672,-1.0566050976616974,26.059999465942386,0.014355915299307354
2778,2012-02-15,26.36000061035156,26.59000015258789,26.10000038146973,26.53000068664551,343400.0,-0.004155599012329203,2.379320323855727,-0.6296332925959417,59.120314532573495,59.26906838235543,-0.4648940856993491,-1.0393752958306983,-1.769373649810877,-5.180256459417876,18.64461762567403,0.4899997711181605,0.43576213334589653,0.892500686645505,-0.765727881889994,2.550729255181004,0.0633864023777555,1.7216149709132544,-1.4968667388510752,61.979192019335564,-3.910622315868146,0.8291142842677498,2,-0.3649997711181605,-1.4499998092651332,-2.5225009918212855,-4.970000267028805,0.4399986267089915,2,0.031487098045821504,2.0370522121830255,26.46999931335449,1.0952406902815606,26.43000030517578,2.3000076294139338,26.020000457763672,0.031487098045821504
2779,2012-02-16,27.06999969482422,27.10000038146973,26.309999465942386,26.520000457763672,686300.0,0.026934714265288928,1.5901643444980562,-3.235288177809556,59.69388499850136,59.1833754829664,-0.906523432005347,-1.6919953644541081,-2.4469958085078076,-5.756692415989722,18.413135776302497,0.7900009155273438,0.6312749821463477,1.5109997749328627,-0.29016847999314166,3.312168029858867,0.6104156474698605,2.411583902395865,-2.0263164659051007,98.44556052322598,33.56401632361978,0.9005841274630022,2,-0.9699993133544922,-1.8999996185302734,-3.2624998092651367,-5.679999351501465,1.1700000762939453,3,0.0,2.379320323855727,26.36000061035156,2.0370522121830255,26.46999931335449,1.0952406902815606,26.43000030517578,0.0
2780,2012-02-17,27.21999931335449,27.239999771118164,26.8799991607666,27.01000022888184,688500.0,0.005541175479176319,1.8800048828125,0.38181704686534196,61.76471305607657,59.618205048664564,-0.867093693210375,-1.7738485700913067,-2.5741360083791456,-5.773615123401985,18.20973357350009,0.3600006103515625,0.7791166807064513,1.5599994659423793,-0.3777693283338657,3.497768260218624,0.5911150688042568,2.5288838630805017,-2.010210675610228,98.3050463905858,33.00234749281422,0.9688843971381227,2,-1.014999389648434,-1.8999996185302699,-3.464999675750729,-5.699999809265137,0.9099998474121129,4,-0.017634076206637928,1.5901643444980562,27.06999969482422,2.379320323855727,26.36000061035156,2.0370522121830255,26.46999931335449,-0.017634076206637928
2781,2012-02-21,26.82999992370605,27.75,26.51000022888184,27.489999771118164,842400.0,-0.014327678158944646,1.1016939837713708,-3.142870118074601,75.58687576077592,61.41314894793774,-0.36322724065785295,-1.306716728594541,-2.1717852626867646,-5.2658260699619746,17.98108403219651,1.2399997711181605,0.9325187615835802,1.0785000801086397,-0.9004341316774038,3.0574342918946833,0.08903297421561618,2.0679671860016633,-1.4171901726244016,45.56214286601017,-26.115574037649644,0.989467105893022,2,-0.3699998855590785,-1.2550001144409144,-3.0500001907348597,-3.4399995803832972,1.0799999237060582,1,-0.016026847051752835,1.8800048828125,27.21999931335449,1.5901643444980562,27.06999969482422,2.379320323855727,26.36000061035156,-0.016026847051752835
2782,2012-02-22,26.53000068664551,26.71999931335449,25.70000076293945,25.70000076293945,630200.0,-0.011181484827194166,-1.4578280582499519,-1.2575759327226004,68.3134864932311,61.92227601844249,0.03620786030903744,-0.9266374414162577,-1.8433233252540902,-4.840761911660277,18.112657732342907,1.1299991607666016,0.959360343703132,0.6975008010864308,-1.268985731972375,2.6639873341452365,-0.2857424654429721,1.6807440676158336,-0.8367281056936591,40.48781622456508,-33.536560032657235,0.9832432665294027,2,-0.07000064849853871,-0.9550008773803746,-2.75000095367432,-3.1400003433227575,0.7199993133544886,2,0.009800234532700625,1.1016939837713708,26.82999992370605,1.8800048828125,27.21999931335449,1.5901643444980562,27.06999969482422,0.009800234532700625
2783,2012-02-23,26.5,26.8700008392334,26.38999938964844,26.53000068664551,620500.0,-0.0011308211786293931,-2.839982299939809,-0.03614540891950236,65.82279921774494,63.058259456375716,-0.02762120861371642,-0.8039666139207426,-1.8155700843530056,-4.687634824078486,18.29693297549479,0.4800014495849574,0.9845075215891299,0.5825000762939467,-1.3426015771402575,2.507601729728151,-0.3800507504231554,1.5450509030110489,-0.7999992370605504,39.02436755087051,-35.564521565751065,0.9625508267171022,2,-0.039999961853027344,-0.9250001907348633,-2.565000534057617,-3.109999656677246,1.0499992370605504,3,-0.013962295820128201,-1.4578280582499519,26.53000068664551,1.1016939837713708,26.82999992370605,1.8800048828125,27.21999931335449,-0.013962295820128201
2784,2012-02-24,26.6200008392334,26.79999923706055,26.3799991607666,26.51000022888184,400400.0,0.004528333555977371,-1.270253830133842,-3.666603089833512,61.971847201663756,63.63491830940235,-0.06686348870951164,-0.835264803182163,-1.9116470725536274,-4.673619865051862,18.20809659356023,0.42000007629394887,1.0020830605560391,0.6190009117126465,-1.274010372695198,2.512012196120491,-0.32750473049127393,1.565506553916567,-0.9200000762939489,44.87806920421673,-27.05324946638264,0.9465056422039219,2,0.10499954223632812,-1.0450010299682617,-2.6850013732910156,-3.2300004959106445,2.079999923706051,4,0.006761772808131061,-2.839982299939809,26.5,-1.4578280582499519,26.53000068664551,1.1016939837713708,26.82999992370605,0.006761772808131061
2785,2012-02-27,27.1200008392334,27.190000534057614,26.21999931335449,26.46999931335449,729300.0,0.018782869430382654,1.4556964470240787,5.90907199334188,62.50001419159568,63.94671096605053,-0.4407710544754764,-1.277090542991747,-2.3559519941595184,-5.020805933429987,17.679842836541155,0.970001220703125,0.9002050999235891,1.0405008316040032,-0.9032937129770815,2.984295376185088,0.06860355931345907,2.0123981038945473,-1.1740001678466818,69.26832218386852,0.5621104633680432,0.971897272290543,2,-0.3950004577636719,-1.5450010299682617,-3.235001564025879,-3.7300004959106445,1.5499992370605469,0,0.04129789444049381,-1.270253830133842,26.6200008392334,-2.839982299939809,26.5,-1.4578280582499519,26.53000068664551,0.04129789444049381
2786,2012-02-28,26.739999771118164,27.45000076293945,26.34000015258789,27.25,776700.0,-0.01401183836121056,1.4395570767737897,-0.7846138948554484,57.649255457475725,63.60257676773762,-0.01360263269268458,-0.8326689006298302,-1.9019237718002202,-4.5177094299523475,17.201383866681553,1.110000610351559,0.9254762696060332,0.5924997329711914,-1.3433982781326037,2.5283977440749865,-0.37544927258070615,1.560448738523089,-0.5775191802978519,59.42851475306939,-5.780789729613829,0.967949005551898,2,-0.0149993896484375,-1.1649999618530273,-2.8550004959106445,-3.34999942779541,0.9400005340576172,1,0.0519820269837763,1.4556964470240787,27.1200008392334,-1.270253830133842,26.6200008392334,-2.839982299939809,26.5,0.0519820269837763
2787,2012-02-29,25.61000061035156,26.920000076293945,25.35000038146973,26.739999771118164,1060200.0,-0.0422587573088582,1.1073824644228174,2.215683634582092,36.210127706567235,61.057000453736926,1.096930737837031,0.48357913179109246,-0.7240088938082145,-3.270255384928838,18.249747282286805,1.5699996948242152,0.9198835130109728,-0.6399994850158741,-2.1745284858734557,0.8945295158417075,-1.407263985444665,0.12726501541291668,2.139999389648441,12.38096103105769,-46.58303733195851,0.7672645004287908,2,0.9399995803833043,-0.03500080108642223,-1.6075010299682582,-2.220000267028805,2.129999160766605,2,0.08980863655781768,1.4395570767737897,26.739999771118164,1.4556964470240787,27.1200008392334,-1.270253830133842,26.6200008392334,0.08980863655781768
2788,2012-03-01,26.18000030517578,26.34000015258789,25.399999618530273,25.940000534057614,887800.0,0.02225691843965949,2.3571479661172816,-0.21238933571892998,51.22951796798383,60.116515228123866,0.5573211308274857,0.05833619583617633,-1.2487976932644038,-3.7293105910404414,19.332207472150227,0.9400005340576172,0.8662828934246605,-0.15999984741210938,-1.419172318184856,1.0991726233606371,-0.7895860827984826,0.4695863879742639,1.5219997024536127,39.52379871117748,-19.37386863955153,0.6295862353863735,3,0.36999988555908203,-0.6050004959106445,-2.0475010871887207,-2.7899999618530273,1.0699996948242188,3,0.040870881678816584,1.1073824644228174,25.61000061035156,1.4395570767737897,26.739999771118164,1.4556964470240787,27.1200008392334,0.040870881678816584
2789,2012-03-02,25.989999771118164,26.479999542236328,25.940000534057614,26.190000534057614,932900.0,-0.007257468748770535,-2.6000025431379163,-0.8333373069800808,49.701782253456074,58.776189583388245,0.6459403992343447,0.3646956939760102,-1.0100261985651855,-3.4189234615624606,20.437055990802715,0.5399990081787145,0.7933292189546037,-0.41200037002563406,-1.4429649197405823,0.6189641796893142,-0.9274826448831099,0.10348190483184183,1.6649602439880375,30.47615587576798,-28.802010183563887,0.5154822748574747,3,0.5600004196166992,-0.41499996185302734,-1.705000400543213,-2.59999942779541,0.3400001525878871,4,0.06002306578224603,2.3571479661172816,26.18000030517578,1.1073824644228174,25.61000061035156,1.4395570767737897,26.739999771118164,0.06002306578224603
2790,2012-03-05,25.88999938964844,26.13999938964844,25.739999771118164,26.059999465942386,517700.0,-0.0038476484167133673,1.4242406727740584,0.8499971389879798,44.27964817480378,55.29760874050246,0.6005995901255261,0.5279956370655974,-0.8988073016219147,-3.2111485257397376,20.68926781679985,0.399999618530277,0.7396957505344446,-0.5350007057189892,-1.4925742476166626,0.42257283617868424,-1.0137874766678259,-0.05621393477015246,1.7188614327850296,25.71423381365216,-31.53020882032723,0.4787867709488372,3,0.5100011825561488,-0.31499958038330433,-1.6050000190734899,-2.499999046325687,0.860000610351559,0,0.10853616993187454,-2.6000025431379163,25.989999771118164,2.3571479661172816,26.18000030517578,1.1073824644228174,25.61000061035156,0.10853616993187454
2791,2012-03-06,25.35000038146973,26.21999931335449,25.07999992370605,25.68000030517578,696800.0,-0.02085743611081803,-1.6206857240573218,1.941175150624355,39.272035551242375,52.070780858059265,1.0153587069287973,1.0833727513853155,-0.34202770235404145,-2.561109745070997,20.44998194995492,1.1399993896484375,0.6062602266609822,-1.049499702453609,-2.093670854366696,-0.005328550540522059,-1.5715852784101543,-0.5274141264970638,2.213683232144465,14.673936705055867,-39.669356187481384,0.5220855759565436,3,0.9149999618530202,0.2249994277954066,-0.8350005149841344,-1.8750000000000036,1.9200000762939418,1,0.1309664554187171,1.4242406727740584,25.88999938964844,-2.6000025431379163,25.989999771118164,2.3571479661172816,26.18000030517578,0.1309664554187171
2792,2012-03-07,25.770000457763672,25.79999923706055,25.43000030517578,25.45000076293945,278000.0,0.01656805009758311,-1.0555461365659502,-0.969696269109636,44.66545856396279,49.719965229861245,0.5321797424740211,0.6867699455492868,-0.7438892866383462,-2.866552603020743,20.05614157191324,0.4499988555908203,0.4392862750259603,-0.6219996452331529,-1.6826963528695948,0.4386970624032891,-1.1523479990513756,-0.09165129141493011,1.6943358082541984,49.28576586199252,-3.922615835612497,0.5303483538182215,3,0.4949998855590785,-0.19500064849853516,-1.2000007629394531,-2.2950000762939453,0.9599990844726562,2,0.07411718329390582,-1.6206857240573218,25.35000038146973,1.4242406727740584,25.88999938964844,-2.6000025431379163,25.989999771118164,0.07411718329390582
2793,2012-03-08,26.5,26.6299991607666,25.76000022888184,26.04999923706055,401300.0,0.0283274943449372,1.4507043766991443,1.4062537252938245,44.864866908287105,47.819189641708284,-0.22106739840907963,-0.09371445165145786,-1.4410909278453445,-3.470679149253286,19.050120971991745,0.8699989318847621,0.21793971744324736,0.13699989318847727,-0.8750972917059237,1.1490970780828782,-0.3690486992587232,0.6430484856356777,0.8689628123253961,91.61295324163291,42.30393905870033,0.5060485924472011,3,-0.23499965667724965,-0.9250001907348633,-2.1725001335144043,-3.0249996185302734,0.30999946594238637,3,0.046792444193138216,-1.0555461365659502,25.770000457763672,-1.6206857240573218,25.35000038146973,1.4242406727740584,25.88999938964844,0.046792444193138216
2794,2012-03-09,26.60000038146973,27.0,26.3700008392334,26.479999542236328,293700.0,0.0037735993007446123,-2.7058965426322668,0.2666680795151204,44.363646073774916,45.80403762861709,-0.36230325814544884,-0.15935526586564563,-1.5170936849491277,-3.443745495117401,18.116618747226596,0.6299991607666016,0.08171412757447527,0.21000022888183878,-0.7968602457275438,1.2168607034912213,-0.2934300084228525,0.71343046618653,0.6774039153108937,79.16668736272328,34.565932760879576,0.503430237304692,3,-0.33500003814697976,-0.7200002670288121,-2.2775006294250524,-3.1250000000000036,1.25,4,0.024436075534159718,1.4507043766991443,26.5,-1.0555461365659502,25.770000457763672,-1.6206857240573218,25.35000038146973,0.024436075534159718
2795,2012-03-12,26.040000915527344,26.690000534057614,25.770000457763672,26.690000534057614,404800.0,-0.021052611199678717,1.8307711268329097,-5.416625605976127,43.03351854013492,44.18006686002367,0.03172347027235034,0.4239558478037466,-0.9023577864672347,-2.7499977841296435,17.975365142408577,0.9200000762939418,-0.04776483464686976,-0.35099925994872905,-1.3563510196698232,0.6543524997723651,-0.8536751398092761,0.15167661991181802,1.1495072063302985,50.00004967053543,5.292841360057473,0.5026758798605468,3,-9.5367431640625e-07,0.26999950408935547,-1.717501163482666,-2.565000534057617,2.2599983215332067,0,0.011136674269691893,-2.7058965426322668,26.60000038146973,1.4507043766991443,26.5,-1.0555461365659502,25.770000457763672,0.011136674269691893
2796,2012-03-13,27.09000015258789,27.13999938964844,26.09000015258789,26.290000915527344,414600.0,0.040322549928730744,1.3333375718966194,-1.230768779325509,54.36136650535406,46.196871170999984,-1.0766258172069563,-0.605085687153764,-1.8936399880844483,-3.6678865131037455,17.57023780146974,1.0999984741210973,-0.1318830334656056,0.6659999847412124,-0.3869435316760459,1.7189435011584706,0.13952822653258323,1.1924717429498415,-2.0100002288818395,97.07606644269231,49.69387751831093,0.5264717582086298,3,-0.9800004959106445,-0.6750001907348633,-2.767500400543213,-3.614999771118164,1.0200004577636683,1,-0.012550762298737417,1.8307711268329097,26.040000915527344,-2.7058965426322668,26.60000038146973,1.4507043766991443,26.5,-0.012550762298737417
2797,2012-03-14,26.85000038146973,27.25,26.75,27.0,695900.0,-0.008859349197723576,-1.857139743107667,-0.18749970197648747,52.639520556359024,46.353538125263896,-0.7177092822725584,-0.35326983690935876,-1.5871523551246192,-3.291519471424998,17.358383794389766,0.5,-0.2707416889233123,0.40700016021729013,-0.6630139028152762,1.4770142232498564,-0.12800687129899302,0.9420071917335733,-1.728800468444831,73.15438389429464,23.694036166183892,0.5350070315162825,3,-0.6850004196167028,-0.43500041961670277,-2.4425005912780797,-3.289999961853031,1.0900001525878835,2,0.015642460719806905,1.3333375718966194,27.09000015258789,1.8307711268329097,26.040000915527344,-2.7058965426322668,26.60000038146973,0.015642460719806905
2798,2012-03-15,27.190000534057614,27.190000534057614,26.649999618530273,26.79999923706055,182900.0,0.01266294777494803,1.7692262548111808,-2.6000152588278818,54.160582640840296,46.84896039052881,-1.0050679379394616,-0.6618327458832844,-1.8624353607064528,-3.4980180503985316,16.983384203364725,0.5400009155273402,-0.35341773988059444,0.7055003166198688,-0.4141888780294991,1.8251895112692367,0.14565571929518484,1.2653449139445527,-1.9836486175537118,95.9459807770126,44.009675893602484,0.5598445973246846,3,-1.0250005722045863,-0.7750005722045863,-2.7075009346008265,-3.5550003051757777,0.25,3,-0.01691802069827464,-1.857139743107667,26.85000038146973,1.3333375718966194,27.09000015258789,1.8307711268329097,26.040000915527344,-0.01691802069827464
2799,2012-03-16,27.06999969482422,27.25,26.85000038146973,27.25,455300.0,-0.004413418053562879,3.4444326707073736,-0.46153770913519987,49.613592351501694,47.44162085460635,-0.7998735481613863,-0.5711131761611412,-1.6926068815176905,-3.2566318090299795,16.171176116743368,0.3999996185302699,-0.20922774484850848,0.5854994773864739,-0.534189717262894,1.7051886720358418,0.025654880061789953,1.1453440747111578,-1.7819018549804717,87.83781345609101,36.52027280447008,0.5598445973246846,3,-0.9049997329711914,-0.6549997329711914,-2.062499523162842,-2.909998893737793,4.690000534057621,4,-0.009604737045177836,1.7692262548111808,27.190000534057614,-1.857139743107667,26.85000038146973,1.3333375718966194,27.09000015258789,-0.009604737045177836
2800,2012-03-19,26.739999771118164,27.09000015258789,26.63999938964844,27.0,347600.0,-0.012190614238135722,1.0454555306540736,1.4444432670707412,50.0,48.63361690446831,-0.37618067640152475,-0.2939904578160082,-1.3084942873000216,-2.8174294546407452,15.098994356263184,0.4500007629394496,-0.20724976410388152,0.27949953079223633,-0.7934103946690456,1.3524094562535183,-0.25695543193840464,0.8159544935228773,-1.3734258448681658,56.034457244143944,5.50566698071345,0.5364549627306403,3,-0.39999961853027344,-0.3249998092651367,-1.732499599456787,-2.5799989700317383,5.090000152587887,0,0.04151086835649398,3.4444326707073736,27.06999969482422,1.7692262548111808,27.190000534057614,-1.857139743107667,26.85000038146973,0.04151086835649398
2801,2012-03-20,26.399999618530273,26.60000038146973,26.26000022888184,26.489999771118164,351600.0,-0.012715039472630196,1.1935396542176326,0.34615412830576237,57.01597802788258,50.00589684490384,0.1435175488214746,0.01279965521138493,-0.9017423607766695,-2.361590731635193,13.386488060427512,0.4799995422363246,-0.18745821828951392,-0.039000606536866655,-1.097875869786101,1.0198746567123678,-0.5684382381614839,0.49043702508775056,-0.9580886493302749,14.141355759134255,-39.51041685040607,0.5294376316246181,3,0.10500049591064453,0.015000343322753906,-1.3924994468688965,-1.9249992370605469,5.050001144409176,1,0.07196968356002009,1.0454555306540736,26.739999771118164,3.4444326707073736,27.06999969482422,1.7692262548111808,27.190000534057614,0.07196968356002009
2802,2012-03-21,26.790000915527344,27.09000015258789,26.29999923706055,26.479999542236328,440000.0,0.01477277661486509,-1.3582047062976623,-3.4444538634340693,55.596335091360245,51.19828219857864,-0.09675581812979672,-0.3760021771013413,-1.1855563517481684,-2.627359796076121,12.875107311198539,0.7900009155273402,-0.11400195275739122,0.33800067901611186,-0.7319053969964209,1.4079067550286446,-0.19695235899015273,0.8729537170223765,-1.275766385095345,53.535435270544774,-1.8248022488204043,0.5349530380062661,3,-0.2800006866455078,-0.3750009536743164,-1.7825007438659668,-2.035000801086426,5.1699981689453125,2,0.04927210338612387,1.1935396542176326,26.399999618530273,1.0454555306540736,26.739999771118164,3.4444326707073736,27.06999969482422,0.04927210338612387
2803,2012-03-22,26.1299991607666,26.709999084472656,25.979999542236328,26.56999969482422,299100.0,-0.024636122889350465,1.0277784400522403,-1.419350273795607,51.18242688123473,51.955924510518614,0.5646174133875874,0.26863166070891253,-0.44612423980235505,-1.8544843762193146,12.060278877778464,0.8100013732910156,0.02993429306412665,-0.30350103378295756,-1.3826679628736684,0.7756658953077533,-0.843084498328313,0.23608243076239788,-0.5463340115518811,11.810989327862599,-44.76791568483904,0.5395834645453548,3,0.3800010681152344,0.2850008010864258,-0.969998836517334,-1.3749990463256836,5.579999923706055,3,0.06926909419915606,-1.3582047062976623,26.790000915527344,1.1935396542176326,26.399999618530273,1.0454555306540736,26.739999771118164,0.06926909419915606
2804,2012-03-23,26.79999923706055,26.81999969482422,25.88999938964844,26.1299991607666,280000.0,0.0256410293843381,1.6197155099463962,-1.5227255978880556,57.01078283563009,53.50895387668475,-0.08272922003853722,-0.40811630265687526,-1.0472583557263633,-2.499817004892787,11.259978930652135,0.9300003051757777,0.13745372822287294,0.35749912261963246,-0.7311770484139437,1.4461752936532086,-0.18683896289715562,0.9018372081364205,-1.1496806938144175,75.83327240417987,14.716093379409415,0.5443380855167881,3,-0.22999954223633168,-0.3849992752075231,-1.3474984169006383,-2.0449991226196325,5.299999237060536,4,0.02388064609016971,1.0277784400522403,26.1299991607666,-1.3582047062976623,26.790000915527344,1.1935396542176326,26.399999618530273,0.02388064609016971
2805,2012-03-26,28.239999771118164,28.5,27.059999465942386,27.059999465942386,943700.0,0.0537313647407236,-1.4406782400672509,1.7611942847870314,69.55343800087238,55.19696182063123,-1.3162604638306767,-1.8550146939752636,-2.4247408964011115,-3.8966265145202073,10.63245769863339,1.7000007629394496,0.23349047866468453,1.7414997100830085,0.41651287965575534,3.0664865405102617,1.0790062948693837,2.4039931252966333,-2.5256939696018748,90.03830773637962,22.09434909818303,0.662493415213626,3,-1.0450000762939453,-1.4499998092651367,-2.604999542236328,-3.484999656677246,4.190000534057617,0,0.12464590957127686,1.6197155099463962,26.79999923706055,1.0277784400522403,26.1299991607666,-1.3582047062976623,26.790000915527344,0.12464590957127686
2806,2012-03-27,28.1299991607666,28.5,27.940000534057614,28.3700008392334,1001300.0,-0.003895205780563238,1.2399978637695455,-0.20339120033621114,66.66664870670787,56.755531615114435,-1.165820359906533,-1.7239260612198848,-2.231901660539677,-3.72271905735694,9.746559624858051,0.5599994659423864,0.33120064531754423,1.5619991302490241,0.05092316182749812,3.07307509867055,0.8064611460382594,2.317537114459789,-2.2485517073412886,85.823725949874,14.878531444611994,0.7555379842107637,3,-0.9349994659423828,-1.3399991989135742,-2.367499351501465,-3.314999580383301,4.180002212524414,1,0.13153220310436065,-1.4406782400672509,28.239999771118164,1.6197155099463962,26.79999923706055,1.0277784400522403,26.1299991607666,0.13153220310436065
2807,2012-03-28,27.90999984741211,28.690000534057614,27.520000457763672,28.170000076293945,684400.0,-0.007820807675719021,-1.250002292488517,1.0833267106413416,60.73058671406103,57.485532067694514,-0.8712711351528775,-1.3942664600339043,-1.9566696519631144,-3.4439142001406253,9.922140745921629,1.1700000762939418,0.4877620104564784,1.2269998550415053,-0.3265777520591975,2.780577462142208,0.45021105149115215,2.0037886585918585,-1.8714392411923164,72.1428440055123,3.654512937943082,0.7767888035503515,3,-0.619999885559082,-1.024999618530277,-1.8924999237060547,-2.8400001525878906,3.5699996948242188,2,0.12683629290150567,1.2399978637695455,28.1299991607666,-1.4406782400672509,28.239999771118164,1.6197155099463962,26.79999923706055,0.12683629290150567
2808,2012-03-29,27.25,27.8799991607666,27.190000534057614,27.65999984741211,626700.0,-0.023647432856338968,-1.6037743997235923,1.5769211018596634,54.55820019126979,58.03493293877986,-0.22558835156066692,-0.6851213046671063,-1.2440990705948707,-2.7337785032881143,9.95919754719791,0.7199993133544957,0.4734207527145742,0.5135000228881843,-1.0408386530082119,2.0678386987845805,-0.2636693150600138,1.2906693608363824,-0.9993241995531825,48.571430517701884,-17.799211364364083,0.777169337948198,3,0.039999961853027344,-0.3649997711181676,-1.2325000762939453,-2.1800003051757812,4.35000038146973,3,0.1728440030999141,-1.250002292488517,27.90999984741211,1.2399978637695455,28.1299991607666,-1.4406782400672509,28.239999771118164,0.1728440030999141
2809,2012-03-30,27.54999923706055,27.959999084472656,27.45000076293945,27.59000015258789,674200.0,0.011009146314148621,-3.250023842070031,0.09756324491295107,60.98979416190528,59.25602117899156,-0.5032627549409732,-0.9088543775591624,-1.5014646893034005,-2.985060857831254,9.883706371599526,0.7099990844726562,0.49887309800220336,0.7354992866516135,-0.8176767455849117,2.2886753188881386,-0.04108872946664732,1.5120873027698742,-1.1041774579248695,30.061315952679195,-36.7946535800139,0.7765880161182623,3,-0.2599992752075231,-0.664999008178718,-1.5324993133544957,-2.4799995422363317,3.909999847412106,4,0.15099818376096463,-1.6037743997235923,27.25,-1.250002292488517,27.90999984741211,1.2399978637695455,28.1299991607666,0.15099818376096463
2810,2012-04-02,28.70000076293945,28.71999931335449,27.309999465942386,27.399999618530273,681700.0,0.041742343293131645,1.104480140062203,-32.49928476063602,61.54949388253259,59.759745162841554,-1.5041806512427733,-1.9368468668162713,-2.5933009809007252,-4.085710243548153,10.308085973724278,1.4099998474121023,0.5167137027680262,1.7450007438659618,0.042723839549534404,3.4472776481823892,0.8938622917077481,2.5961391960241755,-2.074644683410014,98.69290415877133,34.18651343937613,0.8511384521582132,4,-1.3950014114379847,-1.8000011444091797,-2.550000667572018,-3.630001068115231,2.739999771118164,0,0.11846681605570142,-3.250023842070031,27.54999923706055,-1.6037743997235923,27.25,-1.250002292488517,27.90999984741211,0.11846681605570142
2811,2012-04-03,28.670000076293945,29.649999618530273,28.40999984741211,28.690000534057614,1007600.0,-0.001045320064389843,-3.5925839585187695,-0.015384953966912175,63.46152435394266,60.633655080906266,-1.2497415270793404,-1.7342848559866688,-2.497836820628933,-4.004434115632421,11.746870111352376,1.239999771118164,0.586689317990313,1.5490000724792488,-0.14174115961111156,3.239741304569609,0.7036294564340686,2.394370688524429,-1.8351796733820045,60.16260540818832,-3.11562346191689,0.8453706160451806,4,-0.9000005722045898,-1.3050003051757812,-2.5199999809265137,-3.6000003814697266,2.4599990844726562,1,0.13114754861793076,1.104480140062203,28.70000076293945,-3.250023842070031,27.54999923706055,-1.6037743997235923,27.25,0.13114754861793076
2812,2012-04-04,27.68000030517578,28.649999618530273,27.5,28.239999771118164,557700.0,-0.034530860428450216,-1.499998963397568,27.99933244326265,53.30633875052545,60.869645288605234,-0.1343468570139308,-0.6259486036460871,-1.449626326887664,-2.953386047338274,12.868967859031999,1.1700000762939453,0.6618624387944365,0.4635003089904792,-1.118187975131768,2.0451885931127265,-0.3273438330706462,1.2543444510516046,-0.5073583963896411,19.918697295905982,-37.606842161321566,0.7908441420611239,4,0.08999919891357422,-0.3150005340576172,-1.5300002098083496,-2.6100006103515625,3.119998931884769,2,0.1672688228709842,-3.5925839585187695,28.670000076293945,1.104480140062203,28.70000076293945,-3.250023842070031,27.54999923706055,0.1672688228709842
2813,2012-04-05,27.739999771118164,27.8799991607666,27.40999984741211,27.46999931335449,251400.0,0.002167610739916226,-1.4102566610587268,-0.4821441343864696,54.55782104616586,60.59709397866476,0.06487121698310006,-0.6200790170049117,-1.4459715011728917,-2.9529652687300967,13.162607210467542,0.4699993133544922,0.7240756360004994,0.46149978637695455,-1.0990031340282833,2.0220027067821924,-0.3187516738256626,1.2417512465795717,1.9099998474121094,18.376080219491676,-33.856327589655514,0.7802514602026183,4,0.6149997711181641,-0.375,-1.677499771118164,-2.6700000762939453,2.8500003814697266,3,0.13482335263074186,-1.499998963397568,27.68000030517578,-3.5925839585187695,28.670000076293945,1.104480140062203,28.70000076293945,0.13482335263074186
2814,2012-04-09,27.25,27.57999992370605,27.1200008392334,27.290000915527344,295900.0,-0.017664014966154884,-2.0666683620919617,-0.14815128781135453,53.39547239869914,58.80176446731219,0.6989148040232109,-0.08314919385383845,-0.9015346023032613,-2.4205886531507232,12.9906184281061,0.6199989318847656,0.764569161460745,-0.06099996566772603,-1.5887351345131684,1.4667352031777163,-0.8248675500904454,0.7028676187549934,2.355199623107911,5.138309228857821,-44.687623137645936,0.7638675844227205,4,1.135000228881836,0.11499977111816406,-1.1875,-2.1800003051757812,4.0,0,0.159633041521825,-1.4102566610587268,27.739999771118164,-1.499998963397568,27.68000030517578,-3.5925839585187695,28.670000076293945,0.159633041521825
2815,2012-04-10,26.32999992370605,27.3700008392334,26.059999465942386,27.239999771118164,644300.0,-0.03376147068968616,1.2393147902409063,22.749475491131122,49.56736921819018,56.90184452414354,1.4745542706118044,0.9061496017433335,0.04399179265645259,-1.4645683156845344,13.204322933104502,1.310001373291012,0.8703227295228402,-0.9954999923706076,-2.477255535085366,0.4862555503441506,-1.7363777637279867,-0.2546222210132285,3.17579174804688,7.520903796314111,-44.884847569287295,0.740877771357379,4,1.524999618530277,1.034999847412113,-0.26749992370605113,-1.2600002288818324,4.55999946594239,1,0.1948347579047216,-2.0666683620919617,27.25,-1.4102566610587268,27.739999771118164,-1.499998963397568,27.68000030517578,0.1948347579047216
2816,2012-04-11,26.75,26.770000457763672,26.29999923706055,26.690000534057614,496900.0,0.01595138919525052,8.399988555951788,-0.06593349011322891,49.75368902711159,55.68218922559361,0.9367215694272986,0.48419654884382624,-0.33959478094976703,-1.8454208157626546,12.981986904935367,0.47000122070312145,0.8968790896454948,-0.558499908447267,-2.0593107474940204,0.9423109305994863,-1.3089053279706455,0.19190551107611142,2.549044139404298,26.640945691380598,-24.563493657238222,0.750405419523377,4,1.1049995422363281,0.6149997711181641,-0.7624998092651367,-1.6800003051757812,3.5699996948242188,2,0.17532712276850893,1.2393147902409063,26.32999992370605,-2.0666683620919617,27.25,-1.4102566610587268,27.739999771118164,0.17532712276850893
2817,2012-04-12,27.270000457763672,27.489999771118164,26.809999465942386,26.809999465942386,322400.0,0.01943926944910923,-1.9565166913377836,7.666751438471051,57.142863971887884,55.969374090106726,0.3535719251150127,-0.0028725046691064904,-0.7577155111685343,-2.310238423981673,12.835592416846126,0.7399997711181641,0.7021062701465759,-0.059499454498290305,-1.5449728305895611,1.4259739215929805,-0.8022361425439257,0.6832372335473451,1.8347010012329115,66.48358212709226,9.870813518203875,0.742736688045636,4,0.5849990844726562,0.26999950408935547,-1.3500003814697266,-2.200000762939453,2.4499988555908168,3,0.1415474381447619,8.399988555951788,26.75,1.2393147902409063,26.32999992370605,-2.0666683620919617,27.25,0.1415474381447619
2818,2012-04-13,26.729999542236328,27.020000457763672,26.51000022888184,27.020000457763672,287600.0,-0.019802013438309563,2.517231853936994,-0.6304354135827857,49.55414220118171,54.698746094470785,0.9074855075458323,0.527968530998649,-0.146444272094147,-1.7166764903064688,12.70217740924695,0.7600002288818324,0.5228993330057179,-0.5765003204345689,-2.085132223439384,0.9321315825702463,-1.3308162719369747,0.17781563106783693,2.1920197971770037,44.078939112932545,-9.685238490992198,0.7543159515024075,4,1.125,0.9750003814697266,-0.8099994659423828,-1.6599998474121094,4.479999542236328,4,0.15226336567620136,-1.9565166913377836,27.270000457763672,8.399988555951788,26.75,1.2393147902409063,26.32999992370605,0.15226336567620136
2819,2012-04-16,26.809999465942386,27.0,26.26000022888184,26.770000457763672,484700.0,0.002992889078791361,2.5238077937883854,-0.13792717897451964,38.98305134557684,52.19136359036459,0.7950899308217281,0.45059347735869437,-0.16470288433118796,-1.744980529818978,12.409495039817145,0.7399997711181605,0.4102242040150088,-0.48350038528441885,-2.005137927555925,1.0381371569870872,-1.2443191564201719,0.27731838585133417,1.9402986810626892,52.44754125474182,3.136642589011629,0.7608187711357521,4,1.0450000762939418,0.9000005722045863,-0.889999389648441,-1.7399997711181676,4.39999961853027,0,0.1409921955219493,2.517231853936994,26.729999542236328,-1.9565166913377836,27.270000457763672,8.399988555951788,26.75,0.1409921955219493
2820,2012-04-17,27.85000038146973,28.01000022888184,27.1200008392334,27.170000076293945,669100.0,0.03879153063201257,-1.2820532884698241,17.000429164082313,48.11321627733975,50.4859960262976,-0.42260475437903366,-0.5291130857903745,-1.1515264109785512,-2.7268728548797334,12.707494172694766,1.2000007629394531,0.41624922613388904,0.5010004997253468,-1.0166003965281085,2.018601395978802,-0.2577999484013809,1.2598009478520744,0.7388798446715832,90.85715157645089,44.257856426107494,0.758800448126727,4,-0.495000839233402,-0.14000034332275746,-1.7775001525878942,-2.7800006866455114,3.379999160766598,1,0.12208256990877797,2.5238077937883854,26.809999465942386,2.517231853936994,26.729999542236328,-1.9565166913377836,27.270000457763672,0.12208256990877797
2821,2012-04-18,28.29999923706055,28.31999969482422,27.31999969482422,27.6299991607666,976800.0,0.016157947914795523,1.8168974734381926,0.9852937876560941,52.549015110187405,50.401848955148935,-1.0399718347831595,-0.874295963937481,-1.5558847650201137,-3.1126823770814482,13.609075366946733,1.0,0.35878260399746154,0.8559993743896506,-0.6492953250789739,2.361294073858275,0.10335202465533655,1.6086467241239646,0.13714814346882775,99.02910374034884,53.36160154241648,0.7526473497343128,4,-1.1099996566772496,-0.529999732971195,-2.124999046325687,-3.2299995422363317,3.210000991821289,2,0.09151944248804544,-1.2820532884698241,27.85000038146973,2.5238077937883854,26.809999465942386,2.517231853936994,26.729999542236328,0.09151944248804544
2822,2012-04-19,28.11000061035156,28.670000076293945,27.68000030517578,28.399999618530273,1084500.0,-0.006713732573539355,1.3855418364322007,-0.43283429127772716,55.98886193452957,50.56085349830045,-0.8745292655864318,-0.6116978860848583,-1.3234466871809865,-2.847610895508904,14.0925311809248,0.9899997711181641,0.197640132760192,0.6000007629394482,-0.9003013148196395,2.100302840698536,-0.15015027594009567,1.350151801818992,-2.0500011444091726,76.76350616603888,30.163613606663567,0.7501510388795435,4,-0.7450008392333949,-0.3400011062622035,-1.8475008010864222,-3.04000091552734,3.739999771118171,3,0.07861967401234504,1.8168974734381926,28.29999923706055,-1.2820532884698241,27.85000038146973,2.5238077937883854,26.809999465942386,0.07861967401234504
2823,2012-04-20,27.940000534057614,28.53000068664551,27.78000068664551,28.53000068664551,585100.0,-0.006047672451182429,1.5423722238385884,2.0344902428918132,52.765966196376745,50.49090836470907,-0.7522865540959707,-0.3153105061421577,-1.1495035495049848,-2.5976548693334145,15.018095352874267,0.75,0.007529415098286307,0.33950061798095277,-1.022270557504303,1.7012717934662085,-0.3413849697616733,1.0203862057235789,-1.8278010559081963,69.70956064498442,20.149431957945815,0.6808855877426273,4,-0.5750007629394496,-0.17000102996825817,-1.6500005722045863,-2.870000839233395,4.319997787475582,4,0.06370790068980625,1.3855418364322007,28.11000061035156,1.8168974734381926,28.29999923706055,-1.2820532884698241,27.85000038146973,0.06370790068980625
2824,2012-04-23,27.440000534057614,27.520000457763672,26.85000038146973,27.5,1400800.0,-0.01789548999437285,12.39995040912465,0.10169398377138164,40.15624762512732,49.445228187702085,-0.2486487314519259,0.24780002939525403,-0.6184065401451626,-2.046140455765755,15.506121514065391,1.0900001525878835,-0.047960696040401984,-0.19249944686890075,-1.504226080764063,1.1192271870262616,-0.8483627638164819,0.4633638700786804,-1.2766450439453045,32.41759623728227,-10.47616027806987,0.6558633169475809,4,0.02499961853027699,0.32999897003174183,-1.1500005722045863,-2.370000839233395,3.95999908447266,0,0.13739061505249772,1.5423722238385884,27.940000534057614,1.3855418364322007,28.11000061035156,1.8168974734381926,28.29999923706055,0.13739061505249772
2825,2012-04-24,31.76000022888184,34.290000915527344,31.01000022888184,32.860000610351555,5048400.0,0.15743438814669064,-1.5230770810821161,18.333502876941864,64.4527621587692,51.07845853566404,-4.154266838289313,-4.000053677739103,-4.8551798138828595,-6.2878644695056245,15.612252634607046,6.85000038146973,-0.012714929980059964,3.951500225067143,1.6933846035582114,6.2096158465760745,2.8224424143126754,5.0805580358216105,-5.546511847045899,65.99461686778002,24.240745853624624,1.129057810754466,4,-1.4849996566772496,-1.6700000762939489,-5.470000267028812,-6.690000534057621,-0.5300006866455114,1,-0.017317416260879792,12.39995040912465,27.440000534057614,1.5423722238385884,27.940000534057614,1.3855418364322007,28.11000061035156,-0.017317416260879792
2826,2012-04-25,31.82999992370605,32.139999389648445,31.57999992370605,31.90999984741211,1491800.0,0.002204020602007306,1.0740759055507327,0.07272717814803842,71.23848635757457,52.644638800740346,-3.8307302751672516,-3.98284867735806,-4.852641279270468,-6.305371258128854,15.724119212780435,0.5599994659423935,0.08337160277478262,3.8364998817443805,0.9489491485025638,6.724050614986197,2.392724515123472,5.280275248365289,-5.293451040522456,66.93547291347221,21.493468754514446,1.4437753666209079,4,-1.5549993515014613,-1.7399997711181605,-5.452499866485592,-6.760000228881832,-2.2600002288818324,2,-0.01885015340583962,-1.5230770810821161,31.76000022888184,12.39995040912465,27.440000534057614,1.5423722238385884,27.940000534057614,-0.01885015340583962
2827,2012-04-26,31.45000076293945,31.809999465942386,31.239999771118164,31.489999771118164,1266000.0,-0.011938396534006523,-1.478254199267761,0.49998807905969844,68.38454725981623,54.736906029477524,-3.123961148515704,-3.503678926330103,-4.404313416231691,-5.874555949391748,16.305291589882298,0.5900001525878871,0.29693152717334215,3.2795006752014118,0.005388388810722233,6.553612961592101,1.642444532006067,4.9165568183967565,-4.6033137984621035,61.82795767839791,12.426837086355945,1.6370561431953452,4,-1.1750001907348597,-1.360000610351559,-4.990000724792477,-6.380001068115231,-2.579999923706051,3,0.0019077731156398325,1.0740759055507327,31.82999992370605,-1.5230770810821161,31.76000022888184,12.39995040912465,27.440000534057614,0.0019077731156398325
2828,2012-04-27,31.959999084472656,32.290000915527344,31.25,31.25,966700.0,0.016216162453458027,-1.9295838213644814,-17.75041724285761,73.29377140108096,58.549208257866866,-3.1447723557865714,-3.8395809406852948,-4.835101891107556,-6.328180896090103,17.398017155349233,1.0400009155273438,0.5171998866754883,3.5539990425109877,-0.09718335197119643,7.205181436993168,1.7284078452698992,5.379590239752076,-4.81557956195331,68.68277333598584,13.117486370675508,1.8255911972410903,4,-1.389998435974121,-1.8699989318847656,-5.497498989105225,-6.8899993896484375,-1.8599987030029261,4,-0.003441761769522933,-1.478254199267761,31.45000076293945,1.0740759055507327,31.82999992370605,-1.5230770810821161,31.76000022888184,-0.003441761769522933
2829,2012-04-30,31.709999084472656,32.09000015258789,31.520000457763672,31.90999984741211,580200.0,-0.007822278071386357,1.035708203622591,-0.28169157864196603,78.49576816977506,61.92504735702634,-2.3765295378744753,-3.4382241099550015,-4.530052825309973,-6.0244453110739045,18.47179236860416,0.5699996948242188,0.6442160406074322,3.0959990501403816,-0.8146146728027404,7.0066127730835035,1.1406921886688188,5.051305911611944,-4.27975630623299,21.34142405642951,-38.636355151000856,1.9553068614715614,4,-1.139998435974121,-1.6199989318847656,-5.247498989105225,-6.6399993896484375,-0.4899997711181676,0,0.017344662659730448,-1.9295838213644814,31.959999084472656,-1.478254199267761,31.45000076293945,1.0740759055507327,31.82999992370605,0.017344662659730448
2830,2012-05-01,32.09999847412109,32.549999237060554,31.520000457763672,31.57999992370605,1059400.0,0.01229894042599966,-2.218758847599358,-2.59998283392777,78.42720897820385,64.80040223125039,-2.3470892049010352,-3.752854760655513,-4.864172005560654,-6.363803612436346,18.963104153216698,1.029998779296882,0.9237988364378786,3.3159985542297292,-0.89446618578787,7.526463294247328,1.2107661842209296,5.421230924238529,-4.395365370389914,65.64878271795746,1.3940501483312744,2.1052323700088005,5,-1.5299978256225515,-1.9249982833862234,-5.607498645782464,-6.87499809265136,-1.779998779296868,1,-0.021806818967768815,1.035708203622591,31.709999084472656,-1.9295838213644814,31.959999084472656,-1.478254199267761,31.45000076293945,-0.021806818967768815
2831,2012-05-02,32.43000030517578,32.459999084472656,31.36000061035156,31.729999542236328,1241000.0,0.010280431362660103,1.8947392196919217,1.346159065983452,77.98265346610023,67.24415684586936,-2.268163003791713,-3.991362944762333,-5.120734078690457,-6.643924703797634,18.70806526382488,1.0999984741210973,1.3272823915564835,3.4580003738403313,-1.055873118825744,7.971873866506407,1.2010636275072955,5.714937120173367,-4.461952488972763,90.83977245758282,25.75712736982706,2.2569367463330376,5,-1.859999656677246,-2.255000114440918,-5.437500476837158,-6.570000648498535,-1.5699996948242223,2,-0.03700279838566434,-2.218758847599358,32.09999847412109,1.035708203622591,31.709999084472656,-1.9295838213644814,31.959999084472656,-0.03700279838566434
2832,2012-05-03,32.310001373291016,32.5,32.02000045776367,32.40999984741211,947100.0,-0.0037002445499704217,2.42858310626703,-0.14285480733075023,81.70457235053959,70.45955752966522,-1.6648137484420324,-3.69621795423733,-4.917504266501307,-6.464656156163677,19.574638990501793,0.4799995422363281,1.6152618344736993,3.1065013885498054,-1.5992096133797062,7.8122123904793135,0.7536458875850514,5.459356889514559,-4.089075433115024,81.53861502932872,13.22911405589403,2.3528555009647545,5,-1.7400007247924805,-2.1350011825561523,-5.317501544952393,-6.360001564025879,-2.1000022888183594,3,-0.0848035147634445,1.8947392196919217,32.43000030517578,-2.218758847599358,32.09999847412109,1.035708203622591,31.709999084472656,-0.0848035147634445
2833,2012-05-04,31.479999542236328,32.09999847412109,31.170000076293945,32.09999847412109,526200.0,-0.025688696867119498,2.0000000000000115,6.200083924620361,74.45026901612135,74.27000435088678,-0.3127437612313386,-2.710634050845723,-4.01123304871534,-5.594937860826381,20.29574183301646,1.1400012969970703,1.836458744914495,2.0894995689392104,-2.6682948914690456,6.8472940293474664,-0.2893976612649176,4.468396799143338,-3.016310603046282,22.463743077218528,-45.87546455050965,2.378897230204127,5,1.1700010299682617,-1.3049993515014648,-4.3924994468688965,-5.434999465942383,-0.9699993133544886,4,-0.08290974399479034,2.42858310626703,32.310001373291016,1.8947392196919217,32.43000030517578,-2.218758847599358,32.09999847412109,-0.08290974399479034
2834,2012-05-07,31.60000038146973,31.76000022888184,31.13999938964844,31.21999931335449,412000.0,0.0038119708061747914,-1.2962955113805243,-0.6129060044669137,71.72654225651567,75.07820213952529,0.24519243824118675,-2.6224907838731504,-4.055866149033914,-5.661826515536081,21.383533810641325,0.6200008392333984,2.0729756967316497,1.9920003890991254,-2.7514807966452146,6.735481574843465,-0.37974020377304285,4.363740981971294,-2.903258963226193,32.624187347648736,-31.508964329017708,2.37174059287217,5,0.24499893188476918,-1.4250001907348668,-4.5125002861022985,-5.555000305175785,-0.5,0,-0.04746835385735004,2.0000000000000115,31.479999542236328,2.42858310626703,32.310001373291016,1.8947392196919217,32.43000030517578,-0.04746835385735004
2835,2012-05-08,31.459999084472656,31.540000915527344,30.770000457763672,31.270000457763672,683200.0,-0.00443042073756339,3.399973842246951,0.4999949806755917,68.99038439495317,74.82841303256734,0.37790397015321275,-2.190779598474535,-3.856688981464888,-5.456373897686078,23.38256682854224,0.8299999237060582,2.3799244018812935,1.5954991340637221,-2.9524139090151635,6.143412177142611,-0.6784573874757243,3.8694556556031685,-2.5395272863377656,39.884324236123206,-19.01537219722462,2.2739565215394446,5,0.20000076293945668,-1.284998893737793,-4.372498989105225,-5.414999008178711,-0.28999900817871094,1,-0.007628727848139727,-1.2962955113805243,31.60000038146973,2.0000000000000115,31.479999542236328,2.42858310626703,32.310001373291016,-0.007628727848139727
2836,2012-05-09,31.440000534057614,31.60000038146973,30.709999084472656,31.059999465942386,601700.0,-0.000635681849873726,1.5428580770676843,2.0000200774991095,70.42944834092252,75.05562426380138,0.37633943542385495,-1.8987525192555417,-3.7642764226692442,-5.359677851414592,25.468597996710617,0.8900012969970739,2.867189362094681,1.3410005569457972,-3.0101390124251246,5.692140126316719,-0.8345692277396672,3.516570341631258,-2.3047475712270256,40.782183028654764,-15.202789709191784,2.1755697846854614,5,0.18999862670899148,-1.2650003433227504,-4.3375010490417445,-5.380001068115231,0.2999992370605504,2,-0.035623435757265565,3.399973842246951,31.459999084472656,-1.2962955113805243,31.60000038146973,2.0000000000000115,31.479999542236328,-0.035623435757265565
2837,2012-05-10,31.1299991607666,31.649999618530273,30.63999938964844,31.649999618530273,738000.0,-0.00986009440283564,2.884612845248125,-1.3684184108819208,69.24003784326518,74.60520942404406,0.7109376754868713,-1.354171571662249,-3.347541440268543,-4.9811881756556105,27.083340638015997,1.0100002288818324,2.775542809169494,0.8379992485046373,-3.323066288351491,4.999064785360769,-1.2425335199234269,2.9185320169327014,-1.7885562798281427,33.56164920439997,-19.832686282562037,2.0805327684280654,5,0.46500015258789773,-0.9549989700317383,-3.562499523162842,-4.604999542236328,2.1200008392333984,3,-0.008673259161385505,1.5428580770676843,31.440000534057614,3.399973842246951,31.459999084472656,-1.2962955113805243,31.60000038146973,-0.008673259161385505
2838,2012-05-11,30.79999923706055,31.3799991607666,30.60000038146973,30.8700008392334,1269800.0,-0.01060070454874773,-2.3191485907919915,0.13461834721049826,70.68964504762383,73.7378624104717,0.9600465717702384,-0.7416482708812531,-2.9308175247802843,-4.58903308933893,29.07924862264129,0.7799987792968714,2.597715541678557,0.3044993400573759,-3.506445761998446,4.115444442113201,-1.6009732109705332,2.2099718910852886,-1.2606140347385377,17.24128292232157,-37.20341379796204,1.905472551027912,5,0.7750005722045934,-0.6249990463256871,-3.2324995994567907,-4.274999618530277,3.9300003051757777,4,-0.01915584958450156,2.884612845248125,31.1299991607666,1.5428580770676843,31.440000534057614,3.399973842246951,31.459999084472656,-0.01915584958450156
2839,2012-05-14,30.59000015258789,30.84000015258789,30.26000022888184,30.6299991607666,687200.0,-0.006818152262158983,1.5217333615288455,0.5714013242146281,35.41147120308027,68.95833599101354,1.1113350709963292,-0.24658354125935134,-2.6286213731657426,-4.315073868528067,31.30647597712989,0.5799999237060511,2.462514081573591,-0.09449977874755788,-3.487907748174216,3.2989081906791036,-1.791203763460885,1.6022042059657728,-0.8605903217376643,23.74101213019356,-28.034711705409443,1.69670398471333,5,0.7899999618530273,-0.41499996185302734,-2.7300004959106445,-4.065000534057617,3.799999237060554,0,-0.0026152312293886704,-2.3191485907919915,30.79999923706055,2.884612845248125,31.1299991607666,1.5428580770676843,31.440000534057614,-0.0026152312293886704
2840,2012-05-15,31.25,31.459999084472656,30.25,30.76000022888184,907600.0,0.021575673230465053,1.6593446670621106,-12.250298030613616,43.69565352600322,65.14866933100275,0.3554639940735882,-0.6733254293842421,-3.183630189337009,-4.925148266831727,32.87254489180629,1.2099990844726562,2.2340191223564823,0.3955000877380357,-2.730105085909223,3.521105261385298,-1.1673024990855936,1.958302674561665,-1.3381665257626878,71.42859089131788,20.679419354646306,1.5628025868236308,5,0.125,-1.0749998092651367,-3.375,-4.725000381469727,1.5600013732910156,1,-0.004799987792968641,1.5217333615288455,30.59000015258789,-2.3191485907919915,30.79999923706055,2.884612845248125,31.1299991607666,-0.004799987792968641
2841,2012-05-16,30.88999938964844,31.399999618530273,30.78000068664551,31.25,685200.0,-0.011520019531249925,-1.1379346632202871,-0.7346954663469566,43.88645033399418,60.94665577360882,0.5297516866817382,-0.11524850744428505,-2.7032486532453497,-4.511060587507924,34.26870723914334,0.6199989318847621,1.9615277005957594,-0.09400053024291566,-2.9793562250372467,2.791355164551419,-1.536678377640083,1.3486773171542517,-0.803039217759526,45.71425457389164,-3.483427854391394,1.4426778473971669,5,0.28499984741210227,-0.6149988174438512,-3.279999732971195,-4.364999771118168,1.909999847412113,2,0.009064444550922701,1.6593446670621106,31.25,1.5217333615288455,30.59000015258789,-2.3191485907919915,30.79999923706055,0.009064444550922701
2842,2012-05-17,30.31999969482422,31.149999618530273,30.229999542236328,30.979999542236328,876100.0,-0.01845256413359575,-1.1904759742235502,1.833329801212242,32.327604988370965,56.26635977052544,0.8803635938064787,0.6627895050782442,-2.0305494143452734,-3.8916552823150994,35.24207575528497,0.9200000762939453,1.6313934285585958,-0.7745001792907722,-3.34894493398113,1.7999445753995893,-2.0617225566359494,0.5127221980544086,3.970001220703125,7.317088299419732,-37.787632607274155,1.28722237734518,5,0.6750001907348633,-0.044999122619628906,-2.7100000381469727,-3.7950000762939453,1.6100006103515625,3,0.04683377607475192,-1.1379346632202871,30.88999938964844,1.6593446670621106,31.25,1.5217333615288455,30.59000015258789,0.04683377607475192
2843,2012-05-18,29.71999931335449,30.38999938964844,28.86000061035156,30.32999992370605,1368100.0,-0.01978893098643908,3.1917801060799422,0.924243562696876,30.060136862677496,51.63675917121009,1.3459995122300619,1.4787991589743505,-1.3562377711749427,-3.2423626267222154,35.80121817584044,1.529998779296882,1.2506392213628104,-1.4635004997253453,-3.676469614948214,0.749468615497527,-2.5699850573367833,-0.35701594211391097,4.488801574707036,33.07689260447137,-14.412697841817064,1.1064845576114355,5,0.5350008010864293,0.5550012588501012,-2.022499561309811,-3.194999694824215,2.670000076293956,4,0.11877526137961003,-1.1904759742235502,30.31999969482422,-1.1379346632202871,30.88999938964844,1.6593446670621106,31.25,0.11877526137961003
2844,2012-05-21,31.209999084472656,31.270000457763672,29.82999992370605,29.959999084472656,1078400.0,0.05013458295904627,1.102186346195618,-2.049178277509568,42.692949015884,48.714821906869076,-0.22924758817235258,0.3011603936665139,-2.7563040202418065,-4.679174580694276,37.6408020261398,1.5500011444091832,0.8639363656438874,-0.1620006561279297,-1.5027093732078356,1.1787080609519762,-0.8323550146678826,0.5083537024120233,2.784849792480472,90.3846097415688,43.32519864093712,0.6703543585399532,5,-0.9549989700317383,-0.9349985122680664,-3.429999351501465,-4.684999465942383,1.2000007629394531,0,0.11278438196157836,3.1917801060799422,29.71999931335449,-1.1904759742235502,30.31999969482422,-1.1379346632202871,30.88999938964844,0.11278438196157836
2845,2012-05-22,31.209999084472656,32.169998168945305,31.01000022888184,31.459999084472656,1203300.0,0.0,-2.5692369991725075,-0.2,39.40971555349518,45.26818493048826,-0.29998619595046705,0.271777149354989,-2.646463045187545,-4.607244220070683,36.30662652455806,1.159997940063466,0.5771337004054438,-0.13450059890747212,-1.4642175553343577,1.19521635751941,-0.7993590771209114,0.5303578793059707,2.579455861816406,70.99698511921244,28.257892983974934,0.6648584782134411,5,-0.6949996948242259,-0.6399984359741211,-3.427499294281006,-4.684999465942383,0.6900005340576172,1,0.10189043250430196,1.102186346195618,31.209999084472656,3.1917801060799422,29.71999931335449,-1.1904759742235502,30.31999969482422,0.10189043250430196
2846,2012-05-23,31.229999542236328,31.43000030517578,30.1299991607666,30.6200008392334,812000.0,0.0006408349359299237,1.5742591085318896,-2.4399948120117188,40.45935395515107,42.07033116514224,-0.39438138257821365,0.21557400570019425,-2.5879752304283414,-4.55909825204467,34.63113893554862,1.3000011444091797,0.3249525964261153,-0.08450012207031321,-1.3950322679898974,1.226032023849271,-0.7397661950301035,0.5707659508894771,2.362277230615234,71.60122900186259,32.375011061695716,0.655266072959792,5,-0.7150001525878977,-0.659998893737793,-3.6974997520446777,-4.399999618530273,2.229999542236328,2,0.050592438495487224,-2.5692369991725075,31.209999084472656,1.102186346195618,31.209999084472656,3.1917801060799422,29.71999931335449,0.050592438495487224
2847,2012-05-24,31.51000022888184,32.080001831054695,30.95000076293945,31.459999084472656,869300.0,0.00896576019051265,-1.1121558966607128,0.08196926348045545,50.29354864837731,39.804098231892624,-0.6870622149001129,-0.06292752522517375,-2.776878660271013,-4.764001998845398,33.30684875320446,1.130001068115245,0.1144064409862473,0.19250059127807972,-1.1196113124295657,1.5046124949857216,-0.463555360575743,0.8485565431319024,1.89298549746972,80.06047048735992,37.114680432156675,0.6560559518538217,5,-0.9950008392334091,-0.9399995803833043,-4.030000686645511,-4.2500000000000036,3.7100009918212855,3,0.04093935254866521,1.5742591085318896,31.229999542236328,-2.5692369991725075,31.209999084472656,1.102186346195618,31.209999084472656,0.04093935254866521
2848,2012-05-25,31.85000038146973,31.8799991607666,31.190000534057614,31.43000030517578,500000.0,0.010790230089438468,1.8750084440329644,8.399809269501668,52.3452149541807,41.68562531534823,-0.963811472205208,-0.433833928766866,-3.0309133945762525,-5.02967852053246,31.75036444232997,0.6899986267089879,-0.10738655370330719,0.5380006790161183,-0.7636521443347029,1.8396535023669394,-0.1128257326592923,1.1888270906915288,1.3712659402418304,86.32487062216335,40.33545570930365,0.65082641167541,5,-1.3350009918212997,-1.279999732971195,-4.28250074386597,-4.485000610351566,3.1900005340576136,4,0.002511771514847272,-1.1121558966607128,31.51000022888184,1.5742591085318896,31.229999542236328,-2.5692369991725075,31.209999084472656,0.002511771514847272
2849,2012-05-29,32.259998321533196,32.900001525878906,32.009998321533196,32.09999847412109,1037400.0,0.012872776613905623,-4.235310617195343,0.3809519484470974,57.14285227717046,43.17975850992237,-1.2426902691828872,-0.8437754236942645,-3.3445407061846595,-5.369559037288653,30.327081207582147,1.0500011444091761,-0.29542957139235426,0.9204986572265561,-0.4385333713803661,2.279530685833482,0.24098264292309324,1.600014671530019,0.7868173717239628,76.89521090644404,28.888757500825562,0.6795160143034624,5,-1.3799972534179616,-1.6899976730346609,-4.692498683929436,-4.894998550415032,2.6800003051757884,1,0.004029791533760596,1.8750084440329644,31.85000038146973,-1.1121558966607128,31.51000022888184,1.5742591085318896,31.229999542236328,0.004029791533760596
2850,2012-05-30,31.399999618530273,32.029998779296875,31.28000068664551,31.90999984741211,770000.0,-0.02665836167849034,-1.0000000000000095,-3.1875044703526214,49.68943381943094,43.82453445274868,-0.40138660265983006,-0.04101037559027887,-2.385539169695864,-4.440219153796907,28.44152720023524,0.9799976348876847,-0.49576452940788585,0.09549989700317241,-1.2163008055301532,1.4073005995364944,-0.5604004542634904,0.7514002482698352,1.5000019073486328,45.84835283027572,-2.945024254925748,0.6559003512666614,5,-0.5199985504150391,0.1750011444091797,-3.7824997901916504,-4.034999847412109,2.8000011444091726,2,0.03216561277554275,-4.235310617195343,32.259998321533196,1.8750084440329644,31.85000038146973,-1.1121558966607128,31.51000022888184,0.03216561277554275
2851,2012-05-31,31.229999542236328,31.57999992370605,30.61000061035156,31.459999084472656,1000300.0,-0.005414015234370351,3.1276459320823946,0.4509792921869799,50.793654157582786,45.876317693772215,-0.199014031933352,0.036342442090500526,-2.10550955360295,-4.193498219272335,26.418447868228323,0.9699993133544922,-0.40352644468683607,-0.014500141143798828,-1.2145614348776235,1.1855611525900258,-0.6145307880107111,0.5855305057231135,1.6700019836425781,27.074178341190496,-22.669121735528257,0.6000306468669115,5,-0.34999847412109375,-0.34999847412109375,-1.047499179840088,-1.544999122619629,3.4099998474121165,3,0.021453733144882747,-1.0000000000000095,31.399999618530273,-4.235310617195343,32.259998321533196,1.8750084440329644,31.85000038146973,0.021453733144882747
2852,2012-06-01,29.56999969482422,30.5,29.36000061035156,30.420000076293945,1149600.0,-0.0531540144650684,1.2574240223896311,3.6956611878659213,41.939711762770706,47.196270460449234,1.5012865738445385,1.5605535890006266,-0.3650737699357265,-2.449045627620272,24.05660472240674,1.8699989318847692,-0.4367871000634338,-1.5374999046325684,-2.8460929350910718,-0.22890687417406497,-2.19179641986182,-0.8832033894033167,3.168401794433592,5.932175993275884,-45.94278531285339,0.6542965152292526,6,1.5600013732910156,1.3100013732910156,0.6125006675720215,0.11500072479248047,4.020000457763672,4,0.13155222961768653,3.1276459320823946,31.229999542236328,-1.0000000000000095,31.399999618530273,-4.235310617195343,32.259998321533196,0.13155222961768653
2853,2012-06-04,28.8700008392334,29.95000076293945,28.6200008392334,29.71999931335449,1159700.0,-0.02367260273301064,1.0305321060310064,0.9999977560614348,39.4088673422097,46.831372496707644,2.3110667184609888,2.1660465545181538,0.43016247330476887,-1.6783454217668137,22.586304866521566,1.3299999237060511,-0.46722882998201243,-2.1069988250732408,-3.739627606171112,-0.4743700439753695,-2.9233132156221764,-1.2906844345243051,3.713264614868166,5.841120558229161,-47.54397711725511,0.8163143905489364,6,1.890000343322754,1.890000343322754,1.3124995231628418,0.8149995803833008,3.8999996185302734,0,0.21995151357392007,1.2574240223896311,29.56999969482422,3.1276459320823946,31.229999542236328,-1.0000000000000095,31.399999618530273,0.21995151357392007
2854,2012-06-05,30.10000038146973,30.190000534057614,28.84000015258789,28.84000015258789,1017800.0,0.04260476295396587,-1.1428573591097775,-1.4823558715028242,43.383198776311396,47.272870632576115,1.0136518687544083,0.8621097072181989,-0.7099428001095838,-2.8396730979430806,21.003722528057867,1.350000381469723,-0.3581519820500674,-0.8019992828369098,-2.4518485485922703,0.8478499829184472,-1.6269239157145883,0.022925350040768677,2.245469195739741,43.401772325081865,-7.382826721967547,0.8249246328776788,6,0.6600008010864222,0.6600008010864222,0.23000001907348278,-0.4149999618530309,1.479999542236321,1,0.16411961699172584,1.0305321060310064,28.8700008392334,1.2574240223896311,29.56999969482422,3.1276459320823946,31.229999542236328,0.16411961699172584
2855,2012-06-06,31.21999931335449,31.25,30.43000030517578,30.540000915527344,731900.0,0.037209266368456895,1.2162160768919488,0.539681170082481,51.746032258630926,48.52694599962944,-0.11709292506672853,-0.2917494516150292,-1.771602176242208,-3.8959252604983483,19.640448759353948,1.1499996185302699,-0.14318254238743222,0.3299996376037555,-1.306195742443709,1.9661950176512235,-0.4880980524199785,1.1480973276274895,0.9019421395764162,87.83781345609101,34.90771397214128,0.8180976900237333,6,-0.4599981307983363,-0.4599981307983363,-0.8899989128112757,-1.5349988937377894,0.44000053405762074,2,0.11915436883956776,-1.1428573591097775,30.10000038146973,1.0305321060310064,28.8700008392334,1.2574240223896311,29.56999969482422,0.11915436883956776
2856,2012-06-07,30.31999969482422,31.8799991607666,30.270000457763672,31.81999969482422,792300.0,-0.028827662982852553,-1.012500298023508,-2.2058875503134625,50.0,48.49432948314307,0.7154897589976983,0.5481439303534259,-0.818972049901582,-2.9267058664270564,18.404641119569103,1.6099987030029297,-0.12146425664669636,-0.5139999389648438,-2.1475992403555466,1.1195993624258627,-1.3307995896601952,0.3027997117305077,1.591825321284837,52.14723100812203,-6.281926163093438,0.8167996506953527,6,0.4400014877319336,0.4400014877319336,0.05250072479248047,-0.6349992752075195,0.6599998474121094,3,0.12796837424696816,1.2162160768919488,31.21999931335449,-1.1428573591097775,30.10000038146973,1.0305321060310064,28.8700008392334,0.12796837424696816
2857,2012-06-08,30.86000061035156,31.020000457763672,29.8700008392334,30.15999984741211,577800.0,0.017810056759978155,1.2549002008325012,-0.46666717529296636,55.86420691838056,48.88532859027638,0.08223831952705041,-0.013830846968726718,-1.2918901522358048,-3.4068969268218083,17.07306048586419,1.1499996185302734,-0.06694681398156277,0.03950090408324769,-1.5882509901170359,1.6672527982835312,-0.7743750430168959,0.8533768511833912,1.0199985504150426,68.71168479818944,6.783349411507402,0.8138759471001423,6,-0.0999994277954066,-0.0999994277954066,-0.48750019073485973,-1.1750001907348597,0.029998779296882105,4,0.12248861647879994,-1.012500298023508,30.31999969482422,1.2162160768919488,31.21999931335449,-1.1428573591097775,30.10000038146973,0.12248861647879994
2858,2012-06-11,30.209999084472656,31.399999618530273,30.190000534057614,31.399999618530273,939100.0,-0.021062913578195785,1.033610994016704,-1.699998910087692,44.369367627816,47.466052518125885,0.5309792136487061,0.6215712903974193,-0.5596987623897718,-2.698342030719459,15.8000098996261,1.2099990844726598,-0.03915782850604188,-0.5810006141662605,-2.231542650753184,1.0695414224206594,-1.4062716324597204,0.24427040412719947,1.6700000762939453,45.065769041337404,-12.715156558502272,0.8252710182934606,6,0.11500072479248047,0.5500020980834961,0.16250133514404297,-0.524998664855957,0.6500015258789027,0,0.1118835210376583,1.2549002008325012,30.86000061035156,-1.012500298023508,30.31999969482422,1.2162160768919488,31.21999931335449,0.1118835210376583
2859,2012-06-12,30.51000022888184,30.790000915527344,29.8700008392334,30.479999542236328,726700.0,0.009930524776592176,2.1186334379677434,-0.025210649732413312,46.18736940217492,47.07693424954189,-0.048460781947614606,0.33230700532571333,-0.7820007781075127,-2.9446360661587043,14.747387737472305,0.9200000762939453,-0.09874842668027739,-0.2769994735717738,-1.9299784560960838,1.3759795089525397,-1.1034889648339288,0.5494900176903812,1.1743990325927705,31.84079224306302,-23.265888523962197,0.8264894912621562,6,-0.2600002288818395,0.25000095367431285,0.9025001525878871,-0.8249998092651403,1.19000053405761,1,0.07407408102024315,1.033610994016704,30.209999084472656,1.2549002008325012,30.86000061035156,-1.012500298023508,30.31999969482422,0.07407408102024315
2860,2012-06-13,31.10000038146973,31.5,30.229999542236328,30.46999931335449,1302900.0,0.01933792684896063,-1.2882878548353838,20.999554962169533,49.33333750667819,46.91467684388582,-0.7660493089761147,-0.2840714183530899,-1.3229176194218368,-3.4763143723818963,13.40985450167721,1.2700004577636719,-0.1921800762164878,0.3205006599426312,-1.3249772171769472,1.9659785370622131,-0.5022382786171598,1.1432395985024222,0.400534974670407,61.19405817702884,7.836174474435445,0.8227389385597905,6,-0.8500003814697301,-0.33999919891357777,-0.09000062942504883,-1.414999961853031,3.079999923706051,2,0.015434068692883995,2.1186334379677434,30.51000022888184,1.033610994016704,30.209999084472656,1.2549002008325012,30.86000061035156,0.015434068692883995
2861,2012-06-14,31.170000076293945,31.6299991607666,30.60000038146973,31.10000038146973,672900.0,0.0022507940181866193,1.0808101047309984,0.111110438326131,48.218028008843355,47.6122675378939,-0.9448120453167945,-0.34996130866750264,-1.3410414490830682,-3.4837996392012016,12.02953475355087,1.0299987792968714,-0.36233544619891944,0.3765003204345696,-1.2776776875910656,2.0306783284602012,-0.4505886835782462,1.2035893244473854,-2.549999237060547,73.86366345668254,22.896875581841485,0.827089004012816,6,-0.9200000762939453,-0.40999889373779297,-0.252500057220459,-1.484999656677246,2.480001449584961,3,0.015720236442695157,-1.2882878548353838,31.10000038146973,2.1186334379677434,30.51000022888184,1.033610994016704,30.209999084472656,0.015720236442695157
2862,2012-06-15,31.739999771118164,31.809999465942386,30.959999084472656,31.04999923706055,811900.0,0.018286804409016533,1.0481938785593221,9.857193460490913,49.43704888358569,48.726509931380114,-1.312667435758133,-0.8517955814568836,-1.8195567300181565,-3.985898680960524,11.240548180275987,0.8500003814697301,-0.41354466862845385,0.8755000114440925,-0.8146129185025046,2.5656129413906896,0.030443546470795724,1.7205564764173893,-3.059798965454103,96.39176575382584,47.83632174348868,0.8450564649732978,6,-1.380000114440918,-0.9799985885620117,-0.8375000953674316,-2.054999351501465,1.4200000762939453,4,-0.02394455684821395,1.0808101047309984,31.170000076293945,-1.2882878548353838,31.10000038146973,2.1186334379677434,30.51000022888184,-0.02394455684821395
2863,2012-06-18,33.25,35.09999847412109,31.71999931335449,31.76000022888184,3793100.0,0.047574046621634336,-3.3057270210281695,2.159418286759976,54.5538260153957,49.96769073572281,-2.3870503517542296,-2.196387304327132,-3.2205742580384182,-5.4167719421648,12.348761559269333,3.379999160766598,-0.4267009106294992,2.2090002059936538,0.29913809835322525,4.118862313634086,1.254069152173436,3.1639312598138716,-4.444607247924807,64.6271642308149,18.844519978935807,0.954931053820216,6,-0.7650003433227539,-1.3900003433227575,-2.3650002479553187,-3.564999580383301,1.009998321533196,0,-0.0709774619654604,1.0481938785593221,31.739999771118164,1.0808101047309984,31.170000076293945,-1.2882878548353838,31.10000038146973,-0.0709774619654604
2864,2012-06-19,34.72999954223633,35.150001525878906,33.81999969482422,33.86999893188477,2221300.0,0.044511264428160224,-1.770839790509342,0.5771817063476282,64.49086157545675,51.3837828820368,-3.510369763403869,-3.582850642308337,-4.556349814260443,-6.8106301756543,12.88204824224679,1.9000015258789062,-0.1838311280065419,3.512999725341796,0.9878999876729111,6.038099463010681,2.250449856507352,4.775549594176237,-5.546930446838381,91.46337775799788,43.801677871412316,1.2625498688344419,6,-2.219998359680176,-2.844998359680176,-3.8549995422363246,-5.044999122619629,0.2700004577636719,1,-0.11143101016106649,-3.3057270210281695,33.25,1.0481938785593221,31.739999771118164,1.0808101047309984,31.170000076293945,-0.11143101016106649
2865,2012-06-20,34.389999389648445,34.90999984741211,33.700000762939446,34.86999893188477,2187500.0,-0.009789811605796284,3.321414704259643,-0.5581386064832111,63.55059986606034,52.88940508937684,-2.987594346823961,-3.1541105430790672,-4.043444031102659,-6.395171539909914,12.824143613970667,1.2099990844726634,0.1654299967219437,3.0139995574951257,0.11758186313434749,5.9104172518559075,1.5657907103147366,4.462208404675515,-4.72957569981202,83.29666054778215,31.666310292460956,1.4482088471803907,6,-1.8799982070922923,-2.5049982070922923,-3.612499237060554,-4.704998970031745,1.4300003051757741,2,-0.07822037436612161,-1.770839790509342,34.72999954223633,-3.3057270210281695,33.25,1.0481938785593221,31.739999771118164,-0.07822037436612161
2866,2012-06-21,32.810001373291016,34.509998321533196,32.59999847412109,34.27000045776367,1482800.0,-0.04594353138700591,-1.0319094539315474,3.0416676600783603,63.98964694937819,53.79223175948768,-1.1367909050762215,-1.5280157256426854,-2.3188750889475784,-4.745422165856702,13.21083420389767,1.9099998474121094,0.37802359351252335,1.355001449584961,-1.6100260192503342,4.320028918420256,-0.12751228483268306,2.8375151840026085,-2.710411456571194,44.15277352911186,-12.710410474737728,1.482513734417647,6,-0.3000001907348633,-0.9250001907348633,-2.035001277923584,-3.1250009536743164,1.529998779296875,3,0.04175552802628091,3.321414704259643,34.389999389648445,-1.770839790509342,34.72999954223633,-3.3057270210281695,33.25,0.04175552802628091
2867,2012-06-22,32.799999237060554,33.09000015258789,31.170000076293945,32.97999954223633,3113200.0,-0.0003048502228532035,8.59996376051422,0.12328795756799346,68.04406762977551,56.42275398192762,-0.9193384533078479,-1.4929597064820683,-2.1782012470349166,-4.63595849850304,12.837836875537494,1.9200000762939453,0.4289178277458632,1.2804993629455623,-1.745071856868769,4.306070582759894,-0.23228624696159983,2.793284972852728,-2.296376391608007,40.95473786665547,-21.438626589630097,1.5127856099071657,6,-0.28999805450440164,-0.9149980545044016,-2.0749993324279856,-3.1149988174438548,1.1599998474121023,4,0.02591470453017375,-1.0319094539315474,32.810001373291016,3.321414704259643,34.389999389648445,-1.770839790509342,34.72999954223633,0.02591470453017375
2868,2012-06-25,31.93000030517578,32.56999969482422,31.290000915527344,32.380001068115234,996400.0,-0.02652435829637967,2.0843417793077457,2.5000000000000986,58.68945776056274,57.81187491063737,0.24619015339170858,-0.6499851580103382,-1.1675373986583644,-3.6836403408131417,12.444682308069314,1.5099983215332102,0.5580252387422924,0.4065004348754897,-2.6211213779966585,3.434122247747638,-1.107310471560588,1.9203113413115638,-1.0546671652891249,19.09547618283128,-43.81236895664229,1.513810906436075,6,0.7600002288818359,-0.044999122619628906,-1.2950000762939453,-2.244999885559082,1.6399993896484375,0,0.038521751659267744,8.59996376051422,32.799999237060554,-1.0319094539315474,32.810001373291016,3.321414704259643,34.389999389648445,0.038521751659267744
2869,2012-06-26,32.389999389648445,32.630001068115234,31.5,31.90999984741211,742200.0,0.01440648543927825,1.3541617824119145,-1.066663840969795,55.92705155425716,58.54450980481282,0.0904225836038961,-1.1591771359778065,-1.4812051624564617,-4.063717464633626,11.420232021830447,1.1300010681152344,0.5998999220839778,0.8599994659423906,-2.1748296607111754,3.894828592595953,-0.6574150973843942,2.377414029269172,-1.2199993133544993,32.62030449241848,-26.013186987435915,1.517414563326782,6,0.4850015640258718,-0.5049982070922923,-2.1249990463256907,-2.529998779296882,1.170001983642571,1,0.057733836589153764,2.0843417793077457,31.93000030517578,8.59996376051422,32.799999237060554,-1.0319094539315474,32.810001373291016,0.057733836589153764
2870,2012-06-27,32.40999984741211,33.110000610351555,32.22999954223633,32.639999389648445,756500.0,0.0006174886736816099,-1.9830536966992938,-0.47916616996082756,61.62402537473348,60.034065067689504,0.30819763317899884,-1.1590566816637207,-1.3851523250974793,-4.013725942533288,11.091012995560595,0.8800010681152273,0.8401103107166392,0.8294999122619622,-2.229735869370188,3.8887356938941124,-0.7001179785541112,2.3591178030780355,-1.1199989318847656,37.125761155282895,-21.405843797268943,1.5296178908160751,6,0.6450004577636719,-0.524998664855957,-2.1449995040893555,-2.3849992752075195,1.8899993896484446,2,0.07991361199573399,1.3541617824119145,32.389999389648445,2.0843417793077457,31.93000030517578,8.59996376051422,32.799999237060554,0.07991361199573399
2871,2012-06-28,31.899999618530273,32.529998779296875,31.3700008392334,32.0,686200.0,-0.01573589112258389,1.0,0.43478513260244456,55.80356525143261,60.74145577522805,1.0422407551988897,-0.6285122365687528,-0.777139308369442,-3.442854666658441,11.075196149614857,1.1599979400634766,1.0488314193406545,0.28599967956542827,-2.7717487684312303,3.3437481275620833,-1.242874544432901,1.8148739035637576,3.250001907348633,37.6288320245715,-18.804783343974385,1.5288742239983277,6,1.2600011825561523,-0.014998435974121094,-1.3574995994567907,-1.8699989318847656,2.3599987030029226,3,0.12288401640032842,-1.9830536966992938,32.40999984741211,1.3541617824119145,32.389999389648445,2.0843417793077457,31.93000030517578,0.12288401640032842
2872,2012-06-29,33.459999084472656,33.459999084472656,32.290000915527344,32.75,1022100.0,0.04890280515979062,2.295773739805074,-7.099963760514219,66.46403420319005,62.06481224053853,-0.2772775569879826,-1.9838534279657054,-2.2128526842755676,-4.933251810321046,11.869964081260127,1.5599994659423828,1.2356897735379775,1.6514991760253892,-1.3532284164237112,4.65622676847449,0.14913537980083902,3.1538629722499394,1.6144024276733404,100.0,40.388146598410714,1.50236379622455,6,-0.29999828338623047,-1.574997901916504,-2.9174990653991735,-3.4299983978271484,1.8300018310546875,4,0.026300092414635046,1.0,31.899999618530273,-1.9830536966992938,32.40999984741211,1.3541617824119145,32.389999389648445,0.026300092414635046
2873,2012-07-02,35.220001220703125,35.41999816894531,33.68000030517578,34.25,2133500.0,0.05260018482927009,1.540151920163949,1.3662006640805493,70.78552967139227,62.76421980675359,-1.931573251402817,-3.4190331063377712,-3.820074392891197,-6.63123257126864,12.57307118603927,1.9599990844726562,1.4965774978521935,3.094001293182373,0.05487809104390351,6.133124495320843,1.5744396921131383,4.613562894251608,-3.8500003814697266,95.06180049120147,30.617806189411056,1.519561601069235,7,-1.925002098083496,-3.2000017166137695,-4.677501201629642,-5.130001068115234,-0.6300010681152344,0,-0.03577518718227102,2.295773739805074,33.459999084472656,1.0,31.899999618530273,-1.9830536966992938,32.40999984741211,-0.03577518718227102
2874,2012-07-03,35.040000915527344,35.560001373291016,34.799999237060554,35.529998779296875,717100.0,-0.005110741026038701,1.7636287973366367,-0.5051518011640711,68.04029535957102,63.26307486158811,-1.9031068476795099,-3.0039801830412856,-3.4701163173699285,-6.373341431545889,13.514634780961337,0.7600021362304616,1.7218681980709434,2.667000961303714,-0.47988819812167094,5.813890120729095,1.0935563815910214,4.240445541016406,-3.5890001296997056,87.58948946337959,21.795265481861335,1.5734445797126908,7,-1.6750001907348633,-2.9499998092651367,-4.497500896453861,-4.950000762939453,-0.31999969482421875,1,-0.04195208853581167,1.540151920163949,35.220001220703125,2.295773739805074,33.459999084472656,1.0,31.899999618530273,-0.04195208853581167
2875,2012-07-05,34.939998626708984,35.54999923706055,34.610000610351555,35.0,674300.0,-0.0028539465241294026,-1.6111167036657996,0.12245231607629428,67.21460105505093,63.62140309555175,-1.918649042772003,-2.7520968522331515,-3.3370819417988145,-6.194600383362911,14.632876130288883,0.9399986267089915,1.7787454713299944,2.3809987068176284,-0.9151547459606917,5.677152159595948,0.7329219804284648,4.029075433206788,-3.3246378173828113,85.20280029698188,19.58539257553383,1.6480767263891603,7,-1.574997901916504,-2.8499975204467773,-4.2149977684021,-4.849998474121094,-0.5,3,-0.03949620227984396,1.7636287973366367,35.040000915527344,1.540151920163949,35.220001220703125,2.295773739805074,33.459999084472656,-0.03949620227984396
2876,2012-07-06,34.200000762939446,34.810001373291016,34.0,34.75,604500.0,-0.021179103974087288,1.4179073885343065,9.166444147752678,61.06115470397244,62.845523881573634,-1.073650370299589,-1.7987371619624,-2.574226425672787,-5.385913968809717,15.242322191836582,0.9399986267089844,1.5573913809024376,1.447000789642324,-1.7495112031349223,4.64351278241957,-0.1512552067462991,3.045256786030947,-2.4268543310546775,58.409773089705816,-3.177950817712727,1.5982559963886231,7,-0.7749996185302663,-2.109999656677239,-2.9724998474121023,-4.110000610351555,-0.15999984741210227,4,0.002923931926617662,-1.6111167036657996,34.939998626708984,1.7636287973366367,35.040000915527344,1.540151920163949,35.220001220703125,0.002923931926617662
2877,2012-07-09,34.639999389648445,34.810001373291016,34.11999893188477,34.189998626708984,843400.0,0.012865456634310934,-1.3389907218828112,-0.8181843402992137,56.91542037397703,62.64840861639744,-1.3691809257799292,-2.045923383058742,-2.9735329193023965,-5.754606804564041,16.177196211622185,0.6900024414062429,1.3683075240570695,1.6979994773864817,-1.474146501881222,4.8701454566541855,0.11192648775263336,3.2840724670203336,-2.715378760107427,51.06375207728448,-9.720650657941434,1.586072989633851,7,-1.1749982833862376,-2.5499982833862376,-3.7599983215332102,-4.549999237060554,-0.36999893188477273,0,-0.010970007933337467,1.4179073885343065,34.200000762939446,-1.6111167036657996,34.939998626708984,1.7636287973366367,35.040000915527344,-0.010970007933337467
2878,2012-07-10,33.59000015258789,35.470001220703125,33.360000610351555,34.900001525878906,1398100.0,-0.030311756800270873,-1.38418086401792,-2.91110922731314,44.074846589275644,61.331496953621716,-0.06587528942934284,-0.7691544512301789,-1.9106449340509144,-4.636927194765764,16.708480032243582,2.1100006103515696,1.261011406668942,0.47900018692016744,-2.429491137239168,3.387491511079503,-0.9752454751595039,1.9332458489998352,-1.5199642932968729,10.454521021575863,-44.53042925793621,1.4542456620796687,7,-0.1249990463256836,-1.4999990463256836,-2.5849990844726562,-3.5,0.6599998474121094,1,0.050610323168113425,-1.3389907218828112,34.639999389648445,1.4179073885343065,34.200000762939446,-1.6111167036657996,34.939998626708984,0.050610323168113425
2879,2012-07-11,32.77000045776367,33.59999847412109,32.439998626708984,33.52000045776367,981800.0,-0.02441201819289196,1.549461328861898,0.5725184837904655,41.98020209589318,59.14884992263947,0.9093210103073801,0.24120682549408912,-1.0789597407903457,-3.7646649418894427,17.283745422382335,1.1599998474121023,1.0894672555170715,-0.45399951934814453,-3.1008438946980306,2.192844856001745,-1.7774217070230875,0.8694226683267985,-0.5603659779126531,10.610989269786133,-39.10761488090719,1.3234221876749441,7,0.6950006484985352,-0.5699996948242188,-2.0099992752075195,-2.6800003051757812,1.5400009155273438,2,0.05553859229175062,-1.38418086401792,33.59000015258789,-1.3389907218828112,34.639999389648445,1.4179073885343065,34.200000762939446,0.05553859229175062
2880,2012-07-12,31.57999992370605,32.40999984741211,31.21999931335449,32.22999954223633,1537300.0,-0.03631371734618616,1.3564361670988172,0.8666661580403693,43.66631656051844,57.80026673476011,2.2006236901946217,1.5483987292613257,0.09656654164019685,-2.5311861312379484,17.54346575535238,1.5500011444091832,1.084883893368854,-1.6680000305175788,-4.241440135045263,0.9054400740101052,-2.9547200827814244,-0.38127997825373683,3.9800014495849645,8.470598795004985,-40.21904977183836,1.286720052263842,7,1.8100004196167028,1.135001182556156,-0.8199987411498988,-1.4899997711181605,3.0899982452392543,3,0.09943006030978419,1.549461328861898,32.77000045776367,-1.38418086401792,33.59000015258789,-1.3389907218828112,34.639999389648445,0.09943006030978419
2881,2012-07-13,31.65999984741211,31.86000061035156,31.45000076293945,31.84000015258789,884300.0,0.00253324648192943,2.7272506588987193,0.2769237089442951,44.17178153405455,55.32334977152284,2.3277917978595113,1.5884302158795123,-0.007915028295442994,-2.560574004389121,17.732711902517984,0.4099998474121094,1.093223896824334,-1.6125000953674302,-4.110877557171172,0.8858773664363078,-2.861688826269301,-0.36331136446555945,3.813201484680178,10.35294909625382,-37.69104686313824,1.2491887309018694,7,1.7300004959106445,1.0550012588500977,-0.899998664855957,-1.5699996948242188,2.3100013732910156,4,0.08780792143699623,1.3564361670988172,31.57999992370605,1.549461328861898,32.77000045776367,-1.38418086401792,33.59000015258789,0.08780792143699623
2882,2012-07-16,30.979999542236328,31.46999931335449,30.020000457763672,31.46999931335449,2177000.0,-0.021478215680767465,4.918365440383721,2.722216335353687,45.04691998006336,52.46350425026407,2.926792474677569,2.327927932121625,0.6430657252802447,-1.828611861291627,18.096360557946184,1.6399993896484375,1.0281583295737633,-2.254500389099121,-4.871332484180819,0.362331705982573,-3.5629164366399664,-0.9460843415582723,4.408137749481206,17.61465963455905,-32.682859996978735,1.3084160475408477,7,1.8100013732910156,1.735001564025879,-0.21999835968017578,-0.8049993515014648,3.0900001525878906,0,0.09877344798276022,2.7272506588987193,31.65999984741211,1.3564361670988172,31.57999992370605,1.549461328861898,32.77000045776367,0.09877344798276022
2883,2012-07-17,30.88999938964844,31.3799991607666,30.1200008392334,31.20000076293945,1391800.0,-0.0029051050328514627,2.7611992985492724,0.6326561593765593,41.8655108383727,49.55519485901981,2.612747760338653,2.3526805528986863,0.7291597298835306,-1.6861666650119211,16.753989623843,1.2599983215332031,1.0671755146162667,-2.22650051116943,-5.045423818488057,0.5924227961492008,-3.6359621648287437,-0.8170388575101164,4.283412428710935,24.301659607341847,-27.06567782005459,1.4094616536593154,7,1.8950004577636683,1.825001716613766,-0.1299982070922887,-0.7149991989135778,2.889999389648434,1,0.10942056118161991,4.918365440383721,30.979999542236328,2.7272506588987193,31.65999984741211,1.3564361670988172,31.57999992370605,0.10942056118161991
2884,2012-07-18,30.86000061035156,31.28000068664551,30.1200008392334,30.76000022888184,1630100.0,-0.0009711485882041293,1.468083379495191,-0.32258044668675,41.60347067208523,46.70951370535694,2.221022978966406,2.1901744549470443,0.7509546588627138,-1.6052809222664237,15.31814040644347,1.159999847412113,0.8482276211158819,-2.0629993438720753,-4.946149093637278,0.8201504058931306,-3.50457421875468,-0.6214244689894741,4.10727475358399,35.14645887467983,-17.277857806195996,1.4415748748826025,7,1.8850002288818395,1.855000495910648,-0.3175001144409144,-0.6850004196166957,1.5400009155273473,2,0.10985091777708234,2.7611992985492724,30.88999938964844,4.918365440383721,30.979999542236328,2.7272506588987193,31.65999984741211,0.10985091777708234
2885,2012-07-19,31.70000076293945,32.0,30.790000915527344,31.10000038146973,2999900.0,0.02721970628562209,1.0166670640313442,5.999980926586787,48.95398082236656,45.36427216295629,0.9757022417192438,1.1998292553190488,-0.0831442637351465,-2.39697651135484,13.714157397788387,1.2099990844726562,0.4028825462411163,-1.0884992599487369,-3.9342332537208513,1.7572347338233776,-2.511366256834794,0.33436773693732036,3.0693836047492233,84.84851987785241,29.290574450703843,1.4228669968860563,7,1.0450000762939489,1.0900001525878942,-1.1950001716613734,-1.5250005722045863,1.189998626708995,3,0.0823344021304544,1.468083379495191,30.86000061035156,2.7611992985492724,30.88999938964844,4.918365440383721,30.979999542236328,0.0823344021304544
2886,2012-07-20,34.18000030517578,34.299999237060554,31.0,31.209999084472656,5130400.0,0.0782334221624279,1.0560748774186448,4.949998887380731,53.43512047782723,44.9775721744952,-1.6845848101570198,-1.2356218654460065,-2.527658382356119,-4.807692482699853,12.902487806512507,3.299999237060554,0.04851155502969107,1.323000335693358,-1.5900709391891752,4.236071610575895,-0.13353530174791217,2.7795359731346245,0.3994087061158922,97.1962858385561,45.30770116750362,1.4565356374412677,7,-1.4349994659423828,-1.3899993896484375,-3.674999713897705,-4.005000114440918,-1.3600006103515625,4,0.014335806301772447,1.0166670640313442,31.70000076293945,1.468083379495191,30.86000061035156,2.7611992985492724,30.88999938964844,0.014335806301772447
2887,2012-07-23,33.650001525878906,33.77000045776367,33.040000915527344,33.34999847412109,1601100.0,-0.0155061080914215,1.703697424377287,0.10101108702130304,41.51351166328709,44.69297940494092,-1.4637102047726742,-0.6731929235719676,-1.9576073791881647,-4.192745804405945,13.088989484189199,1.1399993896484375,-0.32701903243932406,0.7505014419555636,-2.183793143406099,3.684796027317226,-0.7166458507252642,2.217648734636395,0.7470311432716485,84.44980956166086,36.45168242848803,1.4671472926808307,7,-1.4900016784667969,-0.8600006103515625,-3.14500093460083,-3.475001335144043,-0.050003051757819605,0,0.009509648746319321,1.0560748774186448,34.18000030517578,1.0166670640313442,31.70000076293945,1.468083379495191,30.86000061035156,0.009509648746319321
2888,2012-07-24,33.15999984741211,33.84999847412109,32.860000610351555,33.509998321533196,1511300.0,-0.014561713410026322,-1.0842127242647337,-1.1666497126290114,40.16735591932636,44.491552051989046,-1.1634698478995027,-0.090982757663852,-1.4217830375696892,-3.6288844248486853,13.241744914841675,0.9899978637695312,-0.6019892730930962,0.1989997863769517,-2.7010977710414252,3.0990973437953286,-1.2510489923322368,1.6490485650861402,1.1399993896484446,72.72727687548783,28.50877813155232,1.4500487787091882,7,-1.0,-0.3699989318847656,-2.59999942779541,-2.984999656677246,0.8300018310546946,1,0.027442697575377872,1.703697424377287,33.650001525878906,1.0560748774186448,34.18000030517578,1.0166670640313442,31.70000076293945,0.027442697575377872
2889,2012-07-25,34.259998321533196,34.40999984741211,33.130001068115234,33.130001068115234,2371100.0,0.03317245112131495,-1.2654900716354627,-3.2285776566757947,46.78029967788184,44.83755017614054,-2.2684354231581096,-1.1001054400381705,-2.455462072197861,-4.644843155356895,13.485130155521293,1.279998779296875,-0.8377983693107041,1.205498313903803,-1.7373502046818885,4.148346832489494,-0.2659259453890428,2.6769225731966486,-4.239997863769524,95.85631021717417,54.47478971220386,1.4714242592928453,7,-2.0449981689453054,-1.4699974060058523,-2.08749866485595,-3.6799993515014577,-0.4299964904785014,2,-0.014010495205851514,-1.0842127242647337,33.15999984741211,1.703697424377287,33.650001525878906,1.0560748774186448,34.18000030517578,-0.014010495205851514
2890,2012-07-26,35.0,35.400001525878906,34.540000915527344,34.790000915527344,1870500.0,0.021599583033303782,-1.4225400543729383,0.18584034946763017,53.78787605120946,45.90600512249108,-2.762834035248943,-1.7245400195472342,-3.14045508684438,-5.294052107512101,13.645769861697149,1.1400032043457102,-0.832038996474175,1.815999984741211,-1.2334480201882059,4.865447989670631,0.29127598227650253,3.3407239872059193,-4.8921995544433585,90.90905938267817,49.54658892334099,1.52472400246471,7,-2.289999008178711,-2.2099990844726562,-2.8024988174438477,-4.3949995040893555,-1.049999237060554,3,-0.07428567068917413,-1.2654900716354627,34.259998321533196,-1.0842127242647337,33.15999984741211,1.703697424377287,33.650001525878906,-0.07428567068917413
2891,2012-07-27,35.81999969482422,36.040000915527344,35.029998779296875,35.029998779296875,1905500.0,0.023428562709263412,-1.5569644702405672,3.761925522252498,55.39305508821049,47.055575690062994,-3.2750922323326748,-2.3566311300079548,-3.883177818995321,-6.008946827639086,14.569187804991232,1.0400009155273438,-0.7116362887771643,2.439999675750734,-0.7620522864862096,5.642051637987677,0.8389736946322657,4.041025656869206,-5.500511206054686,93.08172328332644,50.75923854724713,1.6010259811184708,7,-2.7399988174438477,-2.789999008178711,-3.6224985122680664,-5.214999198913574,-0.6399993896484375,4,-0.08179788749688743,-1.4225400543729383,35.0,-1.2654900716354627,34.259998321533196,-1.0842127242647337,33.15999984741211,-0.08179788749688743
2892,2012-07-30,34.34000015258789,36.099998474121094,34.139999389648445,36.060001373291016,1721500.0,-0.04131768718161599,1.1777822989119529,-2.177214211903773,53.29815334413437,48.325869301814286,-1.4174098595816815,-0.8509525894778847,-2.3231301493170093,-4.43808759306269,14.74294435466586,1.9599990844726491,-0.5482977526649648,0.9160000801086454,-2.3147365138880502,4.146736674105345,-0.6993682168897024,2.5313683771069933,-3.6772809182128903,45.67902833474238,-0.6466749560354899,1.6153682969983496,7,-1.2300004959106445,-1.2800006866455078,-2.1424989700317383,-3.734999656677246,1.2999992370605469,0,-0.044263262988049945,-1.5569644702405672,35.81999969482422,-1.4225400543729383,35.0,-1.2654900716354627,34.259998321533196,-0.044263262988049945
2893,2012-07-31,33.959999084472656,35.049999237060554,33.939998626708984,34.439998626708984,1238300.0,-0.011065843518541674,-3.2692293584712155,0.27906930324160323,55.44372641117618,49.86367549504662,-0.6214890830334028,-0.6010013610512956,-1.8465034154324513,-3.9801701059965993,13.871651488823943,1.1100006103515696,-0.3888461188034569,0.5989991188049331,-2.5318717710096834,3.729870008619553,-0.9664363261023752,2.1644345637122413,-2.862297510917969,27.94608556489037,-21.951425470297433,1.5654354449073098,7,-0.5149993896484375,-0.8999996185302734,-1.762497901916504,-3.254998207092285,3.4099998474121165,1,-0.01060072497222686,1.1777822989119529,34.34000015258789,-1.5569644702405672,35.81999969482422,-1.4225400543729383,35.0,-0.01060072497222686
2894,2012-08-01,33.56999969482422,34.5,33.43000030517578,34.080001831054695,1079300.0,-0.01148408127686773,-1.7088568476150927,1.0625054637643299,59.8223096544046,51.071267587495285,0.21607216163317133,-0.34443688122046723,-1.4104524701443566,-3.5153278229113667,12.759517030087785,1.0699996948242188,-0.17960470269002116,0.2824997901916504,-2.749878676292525,3.3148782566758257,-1.2336894430504373,1.798689023433738,-2.07211436922422,5.243426429155165,-47.833227896621125,1.5161892332420874,8,-0.020000457763671875,-0.5100002288818359,-1.282498836517334,-2.8649988174438477,4.349998474121094,2,0.012511229891591036,-3.2692293584712155,33.959999084472656,1.1777822989119529,34.34000015258789,-1.5569644702405672,35.81999969482422,0.012511229891591036
2895,2012-08-02,33.560001373291016,33.860000610351555,32.5,33.72999954223633,922600.0,-0.00029783502008029483,5.32557974485921,0.33332834682184226,59.44334983588455,51.73884862727943,0.5784926593495285,-0.4670724598491063,-1.3535692910240726,-3.420843333100027,11.543110735017063,1.3600006103515554,0.09597908450663084,0.3415013313293471,-2.593802882510026,3.2768055451687204,-1.1261507755903395,1.8091534382490337,-1.6939469958093305,29.444495071620974,-27.836956047076516,1.467652106919687,8,0.7399978637695312,-0.5000019073486328,-1.1800003051757812,-2.8550004959106445,3.9199981689453125,3,0.00804530532524228,-1.7088568476150927,33.56999969482422,-3.2692293584712155,33.959999084472656,1.1777822989119529,34.34000015258789,0.00804530532524228
2896,2012-08-03,34.299999237060554,34.84999847412109,34.18000030517578,34.25,946400.0,0.022049995038393222,-6.0526632802617355,-0.2941163270801962,66.40316846193747,54.50436604935169,-0.15946246330584302,-1.2640005338913554,-2.0377615663576947,-4.087959750823387,10.922950926926811,1.289997100830071,0.4258216976900968,1.0764992713928265,-1.866175784114482,4.019174326900135,-0.3948382563608277,2.5478367991464808,-2.095229331847719,50.0000000000002,-11.790973080619608,1.471337527753654,8,-7.105427357601002e-15,-1.2399997711181712,-1.8299984931945872,-3.594998359680183,3.7999992370605398,4,-0.010204037373357733,5.32557974485921,33.560001373291016,-1.7088568476150927,33.56999969482422,-3.2692293584712155,33.959999084472656,-0.010204037373357733
2897,2012-08-06,34.259998321533196,35.15999984741211,34.22999954223633,35.09999847412109,682400.0,-0.0011662074757172736,-1.0666726006553144,-16.800259403369857,66.73287145298346,57.45608999753582,-0.02663486591539055,-1.3216918543538512,-1.9502959262278736,-3.9707379737486193,10.333449347858412,0.9300003051757812,0.6377743514336629,1.0554984092712303,-1.8533804296932956,3.964377248235756,-0.3989410102110327,2.5099378287534932,-1.759998321533196,66.16535422907948,-0.35257288763951067,1.4544394194822627,8,0.040000915527350855,-1.1999988555908132,-1.737497329711907,-3.2599973678588796,4.250000000000007,0,0.02685353265368784,-6.0526632802617355,34.299999237060554,5.32557974485921,33.560001373291016,-1.7088568476150927,33.56999969482422,0.02685353265368784
2898,2012-08-07,35.290000915527344,35.77000045776367,34.380001068115234,34.380001068115234,917700.0,0.030064292015646865,-2.0549442257630446,-1.083332954891213,70.0090353536641,60.037060628178295,-0.8076563901873968,-2.337657433301679,-2.930847353779818,-4.922175162923022,10.422688332999467,1.5100021362304759,0.6457673177567145,2.0005009651184054,-1.0516316919821662,5.052633622218973,0.47443463656811957,3.526567293668691,-2.5020010375976582,85.3211169712008,14.222095273522498,1.5260663285502845,8,-0.9900016784667969,-2.230001449584961,-2.7674999237060547,-4.289999961853027,3.8799972534179688,1,0.009917780250526809,-1.0666726006553144,34.259998321533196,-6.0526632802617355,34.299999237060554,5.32557974485921,33.560001373291016,0.009917780250526809
2899,2012-08-08,34.59000015258789,35.20000076293945,34.40999984741211,34.950000762939446,544900.0,-0.019835668596751344,-1.1944432670707412,-0.39560513265506386,63.22049089184337,61.085128943804285,-0.06249400451309839,-1.5750704593070708,-2.2017273997370523,-4.144965782697625,11.169526601759548,0.8800010681152344,0.8258384253177127,1.2095002174377427,-1.8856399954261747,4.304640430301664,-0.3380698889942195,2.757070323869705,-1.537040386962893,63.914368807679786,-5.22048858618853,1.5475701064319605,8,-0.29000091552734375,-1.5300006866455078,-1.9325008392333984,-3.455000877380371,3.6300010681152415,2,0.08037001350197714,-2.0549442257630446,35.290000915527344,-1.0666726006553144,34.259998321533196,-6.0526632802617355,34.299999237060554,0.08037001350197714
2900,2012-08-09,34.720001220703125,34.90999984741211,34.31999969482422,34.59000015258789,614900.0,0.0037583425134939397,1.3137337033352532,-0.3611134658585245,53.14685781052428,60.83555146850581,-0.2641700625146868,-1.536548611123635,-2.2727737080061985,-4.190949288665728,11.573396358303462,0.5900001525878906,1.0808225068435746,1.1825012207031236,-1.8459246148770703,4.210927056283314,-0.33171169708697334,2.6967141384932205,-1.4232783583984414,33.96231847200996,-30.316645216175253,1.5142129177900956,8,-0.4200019836425781,-1.6600017547607422,-1.9925003051757812,-3.515000343322754,2.829998016357422,3,0.09216580748084957,-1.1944432670707412,34.59000015258789,-2.0549442257630446,35.290000915527344,-1.0666726006553144,34.259998321533196,0.09216580748084957
2901,2012-08-10,34.439998626708984,34.59999847412109,34.209999084472656,34.56999969482422,303300.0,-0.008064590557306128,3.1052864055255602,-1.0,54.741876142862814,60.99596511280898,-0.22407003005937298,-1.0936698216228677,-1.93037404028928,-3.822275538061902,11.967414383637085,0.5100021362304688,1.185042734989473,0.7634986877441392,-2.1552988921992124,3.6822962676874873,-0.6959001022275331,2.2228974777158115,-0.9190137154589877,14.743547420802308,-45.04308182818327,1.459398789971674,8,-0.30499839782714844,-1.3799991607666016,-1.7124977111816406,-3.2349977493286133,3.020000457763672,4,0.08826948422610426,1.3137337033352532,34.720001220703125,-1.1944432670707412,34.59000015258789,-2.0549442257630446,35.290000915527344,0.08826948422610426
2902,2012-08-13,34.040000915527344,34.52000045776367,33.52000045776367,34.5,483400.0,-0.011614335863284087,3.0,3.5384254232811996,55.33981121881865,60.984418980324804,0.14404549838773306,-0.4771331038244142,-1.4178258271396942,-3.341259639063594,11.37447691826834,1.0,1.132091427573556,0.21050090789795206,-2.419683791857146,2.8406856076530502,-1.1045914419796006,1.5255932577755047,2.05999755859375,23.111131456163196,-33.59118476949901,1.3150923498775495,8,0.09499931335449219,-0.9800014495849609,-1.2824997901916504,-1.9499998092651367,2.9899978637695384,0,0.11927137042883507,3.1052864055255602,34.439998626708984,1.3137337033352532,34.720001220703125,-1.1944432670707412,34.59000015258789,0.11927137042883507
2903,2012-08-14,34.27000045776367,34.84999847412109,34.06999969482422,34.290000915527344,573800.0,0.006756743127213527,-2.7142623591066046,0.043479342543910574,50.067857072611766,59.90059091568116,-0.04174596301470501,-0.46475629978616695,-1.5077151972206835,-3.4775426985458395,10.830748674609056,0.8099975585937429,0.9881916289109682,0.2715003967285128,-1.9688964801361166,2.5118972735931386,-0.8486980417037984,1.391698835160824,1.7783980560302766,44.642849033383136,-6.8131777553803445,1.1201984384323136,8,-0.13500022888183594,-1.210000991821289,-1.4924993515014648,-2.179999351501465,2.25,1,0.12372330922478825,3.0,34.040000915527344,3.1052864055255602,34.439998626708984,1.3137337033352532,34.720001220703125,0.12372330922478825
2904,2012-08-15,34.25,34.34000015258789,33.810001373291016,34.080001831054695,434600.0,-0.0005836141668080774,2.028577656675749,-8.499713904252935,44.360903549560675,58.224763550534064,0.09482863028348021,-0.18737031691007644,-1.3846008343294116,-3.373688622333944,10.183344638457601,0.529998779296875,0.9724721414415072,0.08199996948242472,-1.6026374215886392,1.7666373605534886,-0.7603187260531072,0.9243186650179567,1.7478305526733422,52.51797573961249,5.802470025535989,0.8423186955355324,8,0.3950004577636719,-1.1900005340576172,-1.472498893737793,-2.159998893737793,3.5800018310546875,2,0.1436495815750456,-2.7142623591066046,34.27000045776367,3.0,34.040000915527344,3.1052864055255602,34.439998626708984,0.1436495815750456
2905,2012-08-16,34.310001373291016,34.47999954223633,33.72999954223633,34.299999237060554,402700.0,0.001751864913606349,3.2857329700272477,0.058836729198416815,37.181685059024204,54.97793206132149,0.17031305791539353,-0.044070852260162496,-1.3747715331388761,-3.3716288763096713,10.100570266227185,0.75,0.9595157560051106,0.011501312255859375,-1.208425669977217,1.2314282944889356,-0.5984621788606788,0.6214648033723975,1.6382725774841305,59.398653667994964,17.781957179026847,0.6099634911165378,8,0.33499908447265625,-1.2500019073486328,-1.4775004386901855,-2.2200002670288086,3.020000457763672,3,0.11396093532237206,2.028577656675749,34.25,-2.7142623591066046,34.27000045776367,3.0,34.040000915527344,0.11396093532237206
2906,2012-08-17,34.669998168945305,34.68000030517578,34.0,34.259998321533196,552300.0,0.010492473950599601,2.162761814358988,40.991228070204556,53.459098371996035,53.503068385656206,-0.14715486691409296,-0.3852268097856424,-1.6303005861664488,-3.6650847359982706,10.204862920942764,0.6800003051757812,0.9382985322030066,0.3469982147216726,-0.8825517676637133,1.5765481971070585,-0.26777677647102394,0.9617732059143691,1.2297103119696118,86.46612228274113,43.48937300527562,0.6147749911926943,8,-0.02499771118163352,-1.6099987030029226,-1.617497444152825,-2.5799970626830984,2.5600013732910227,4,0.08306897087450449,3.2857329700272477,34.310001373291016,2.028577656675749,34.25,-2.7142623591066046,34.27000045776367,0.08306897087450449
2907,2012-08-20,33.970001220703125,35.049999237060554,33.540000915527344,34.72999954223633,985300.0,-0.020190279354245333,1.1571439859836776,-1.8536551326305604,50.09825288238432,51.29075922218068,0.5670068079367852,0.35834547159812047,-0.8492245293548137,-2.898429001416332,10.172521399303184,1.5099983215332102,0.9110012216387915,-0.3689987182617216,-1.5696633357221614,0.8316658991987183,-0.9693310269919451,0.23133359046850188,1.8821130997487643,28.476873056333663,-15.72363933608376,0.6003323087302214,8,0.3899993896484375,-0.9100017547607422,-0.9175004959106445,-1.880000114440918,2.759998321533203,0,0.10273764316624567,2.162761814358988,34.669998168945305,3.2857329700272477,34.310001373291016,2.028577656675749,34.25,0.10273764316624567
2908,2012-08-21,34.06999969482422,34.529998779296875,33.84999847412109,34.009998321533196,825100.0,0.002943728893955777,-2.5789389148219684,-0.07894934974326961,55.20833830039178,50.40052004535272,0.30815799828538104,0.34785199647069476,-0.8443555304153847,-2.9199721540641335,10.263998750142703,0.6800003051757884,0.7414390022404618,-0.31450023651122905,-1.38942923456338,0.760428761540922,-0.851964735537301,0.22296426251484291,1.7354723483739036,35.09929592231129,-13.44950125615982,0.5374644990260744,8,0.21500015258789062,-0.9600000381469727,-1.3174986839294434,-1.9799985885620117,3.5,1,0.08687992694412427,1.1571439859836776,33.970001220703125,2.162761814358988,34.669998168945305,3.2857329700272477,34.310001373291016,0.08687992694412427
2909,2012-08-22,33.779998779296875,34.169998168945305,33.560001373291016,34.09999847412109,600000.0,-0.008511914239065832,1.6521652596487664,-5.333206179667379,52.16532964478996,50.291461360271136,0.5265493828924903,0.6324761303603026,-0.46036625090293626,-2.557195896755559,9.929023700313019,0.6099967956542898,0.5577501687432758,-0.5805011749267592,-1.688072693872023,0.5270703440185045,-1.134286934399391,-0.026715415454127367,1.9797638321925604,15.893915930041835,-33.62268168304082,0.5537857594726311,8,0.5050010681152344,-0.6699991226196289,-1.0299983024597168,-1.689997673034668,3.190002441406257,2,0.08111313728483882,-2.5789389148219684,34.06999969482422,1.1571439859836776,33.970001220703125,2.162761814358988,34.669998168945305,0.08111313728483882
2910,2012-08-23,32.400001525878906,33.889999389648445,32.130001068115234,33.650001525878906,1271500.0,-0.04085249565680105,1.0346851654215496,3.9062537252939378,33.39162086693699,47.919210774057156,1.7241601321261442,1.9053911616564605,0.9805011359398819,-1.130071334014339,9.414926618433208,1.7599983215332102,0.1812273038530492,-1.830498504638669,-3.2011294662358267,-0.45986754304151134,-2.515813985437248,-1.1451830238400902,3.3149658425360116,9.246596817599851,-38.547867376847044,0.6853154807985786,8,1.1899986267089844,1.0449981689453125,0.3299994468688965,-0.3100004196166992,5.599998474121094,3,0.16759259411882033,1.6521652596487664,33.779998779296875,-2.5789389148219684,34.06999969482422,1.1571439859836776,33.970001220703125,0.16759259411882033
2911,2012-08-24,32.889999389648445,33.299999237060554,32.169998168945305,32.220001220703125,796500.0,0.015123390144847981,-1.9350514238154515,-0.5359985351562557,38.89789152771666,46.09233080837916,1.1076546053003753,1.2486490352708088,0.5560655892342581,-1.569135103609284,8.538781007060505,1.1300010681152486,-0.05651455046980658,-1.194000625610343,-2.472542274450909,0.08454102323022283,-1.8332714500306295,-0.5547298011900565,2.6815693267544845,26.027356099600418,-18.640130809548054,0.6392708244202839,8,0.700000762939446,0.6599998474121023,-0.12249851226807351,-0.7999982833862376,5.270000457763665,4,0.13499551607786464,1.0346851654215496,32.400001525878906,1.6521652596487664,33.779998779296875,-2.5789389148219684,34.06999969482422,0.13499551607786464
2912,2012-08-27,32.81999969482422,33.15999984741211,32.419998168945305,32.93000030517578,643300.0,-0.0021282972369485176,1.5964985075825764,-0.16418046414174597,26.29553481996942,43.45096166919667,1.1023184167600704,1.2637273599621324,0.6737903463166788,-1.4322837928565377,8.287379575525518,0.740001678466804,-0.1740948285213335,-1.1880002975463881,-2.578291234331772,0.2022906392389956,-1.8831457659390765,-0.4928548291536998,2.613906315647199,28.749970197649187,-10.329997409748177,0.6951454683926901,8,0.7700004577636719,1.2950000762939453,-0.052498817443847656,-0.7299985885620117,5.299999237060554,0,0.13436928362030343,-1.9350514238154515,32.889999389648445,1.0346851654215496,32.400001525878906,1.6521652596487664,33.779998779296875,0.13436928362030343
2913,2012-08-28,33.59999847412109,33.84999847412109,32.59999847412109,32.75,1234300.0,0.02376595937080017,-1.173910159022881,-7.727215980024904,40.642687629034654,43.037826566916,0.24282030577078473,0.47998443587766104,-0.0971149975985881,-2.1411746309622615,7.931532780951281,1.25,-0.27768329868600006,-0.39000148773194354,-1.792180119799177,1.0121771443352898,-1.0910908037655602,0.31108782830167314,1.7017513386560807,72.05879878004302,34.62812704301405,0.7010893160336159,8,-0.00999832153319602,0.5150012969970774,-1.12499809265136,-1.5099973678588796,5.30000305175782,1,0.09315479792435077,1.5964985075825764,32.81999969482422,-1.9350514238154515,32.889999389648445,1.0346851654215496,32.400001525878906,0.09315479792435077
2914,2012-08-29,33.990001678466804,34.049999237060554,33.189998626708984,33.59999847412109,545800.0,0.011607238751695226,2.3725625126221357,0.4588281228963234,43.4234176027582,43.73135240510867,-0.21002895219159257,0.12971037941077412,-0.5210175167844611,-2.4492562434268947,7.861391150325314,0.8600006103515696,-0.3536026407517596,-0.02099838256835085,-1.4092026785040943,1.3672059133673926,-0.7151005305362261,0.6731037653995244,1.184878184523889,96.87512417646171,56.568263274954106,0.6941021479678717,8,-0.40000152587891336,0.12499809265136008,-1.5150012969970774,-1.900000572204597,4.1499977111816335,2,0.10532503205568822,-1.173910159022881,33.59999847412109,1.5964985075825764,32.81999969482422,-1.9350514238154515,32.889999389648445,0.10532503205568822
2915,2012-08-30,33.830001831054695,34.060001373291016,33.419998168945305,33.65999984741211,856300.0,-0.0047072621215394905,1.0317527595957865,0.435898940696619,44.38307507381777,42.72290537197775,-0.1399998762204575,0.3277806062448789,-0.3865142287626284,-2.19274373321732,8.33860281136185,0.6400032043457102,-0.4011486188036102,-0.19449825286864808,-1.5694235962970495,1.1804270905597534,-0.8819609245828488,0.49296441884555264,1.2230828801409785,87.83073268301979,42.46069858134085,0.6874626717142014,8,-0.24000167846680398,0.28499794006346946,-1.3275012969970774,-1.7400007247924876,4.259998321533196,3,0.09281700324254882,2.3725625126221357,33.990001678466804,-1.173910159022881,33.59999847412109,1.5964985075825764,32.81999969482422,0.09281700324254882
2916,2012-08-31,33.950000762939446,34.5,33.81999969482422,33.889999389648445,822200.0,0.0035471157372093387,-5.799977111903718,0.3529451363176398,49.12621042799497,42.61490065482338,-0.41669038821416393,0.1899553428637475,-0.48020515439917233,-2.221258602436748,8.268283109697597,0.6800003051757812,-0.40112082002584515,-0.05699939727784198,-1.4260573902720637,1.3120585957163797,-0.7415283937749564,0.6275295992192724,0.9861606025330119,73.55775226497425,24.324020710548396,0.6845289964971124,8,-0.6200008392333913,0.16499900817871804,-1.1999998092651296,-1.859999656677239,3.079998016357436,4,0.11929305290271519,1.0317527595957865,33.830001831054695,2.3725625126221357,33.990001678466804,-1.173910159022881,33.59999847412109,0.11929305290271519
2917,2012-09-04,35.18000030517578,35.400001525878906,33.709999084472656,33.919998168945305,740800.0,0.03622973533417495,-1.011907302873284,20.999554962176877,57.398384674692636,42.8582391408568,-1.6282269576042623,-1.0198755470296277,-1.6687391260652973,-3.359995855046062,8.284790743241913,1.69000244140625,-0.3291546813481574,1.12700004577637,-0.3364220490921568,2.590422140644897,0.39528899834210307,1.858711093210637,-3.049999237060547,92.14282210996127,40.57983329210673,0.7317110474342637,9,-1.414999008178711,-1.0650005340576172,-2.124999523162842,-2.84999942779541,1.3899993896484375,1,0.084707206264518,-5.799977111903718,33.950000762939446,1.0317527595957865,33.830001831054695,2.3725625126221357,33.990001678466804,0.084707206264518
2918,2012-09-05,35.63999938964844,35.84000015258789,34.970001220703125,34.970001220703125,1305200.0,0.013075585005182022,-1.5970188344075247,0.5317436769986225,60.54629568527478,43.78945758979957,-2.058583266582197,-1.5307937841021513,-2.0530255232545542,-3.7165089899385038,8.069450691836117,0.8699989318847656,-0.387906463445681,1.5694992065429716,0.03705082146795036,3.101947591617993,0.8032750140054574,2.3357233990804858,-3.444598312377927,92.45280574421102,39.31651009122984,0.7662241925375112,9,-1.654998779296875,-1.654998779296875,-2.554999828338623,-3.2799997329711914,1.2600021362304688,2,0.06958472459897536,-1.011907302873284,35.18000030517578,-5.799977111903718,33.950000762939446,1.0317527595957865,33.830001831054695,0.06958472459897536
2919,2012-09-06,37.36999893188477,37.72000122070313,35.779998779296875,35.95000076293945,1660400.0,0.04854095319481999,-1.204545553065417,2.119406044318943,68.52301707010467,47.6929460568182,-3.6048793276696856,-3.206229145882787,-3.7004780149713454,-5.333189480533363,8.27186517560472,2.0800018310546946,-0.33022046699124274,3.160498809814463,1.038668276097006,5.28232934353192,2.0995835429557346,4.221414076673192,-5.0288138916015654,91.86041766469725,37.88389190695878,1.0609152668587296,9,-2.424999237060554,-2.444997787475593,-4.117499351501472,-5.009999275207527,-0.8099975585937571,3,0.04094200261506309,-1.5970188344075247,35.63999938964844,-1.011907302873284,35.18000030517578,-5.799977111903718,33.950000762939446,0.04094200261506309
2920,2012-09-07,37.91999816894531,38.2400016784668,37.36000061035156,37.7400016784668,1167800.0,0.014717667989850192,1.1463348824659587,0.126758255337896,69.23079353929417,51.06326850254903,-3.6761046174144028,-3.693571994930174,-4.160481994141556,-5.782126859116289,8.65505346269764,0.8800010681152344,-0.28732638266138366,3.5504981994628935,0.8601463059721297,6.240850092953661,2.205322252717508,4.895674146208279,-5.256084157836909,92.93590891215506,41.289958572443695,1.3451759467453834,9,-2.589998245239258,-2.734996795654297,-4.614998817443848,-5.559998512268066,-1.0499992370605398,4,0.005801720235400598,-1.204545553065417,37.36999893188477,-1.5970188344075247,35.63999938964844,-1.011907302873284,35.18000030517578,0.005801720235400598
2921,2012-09-10,37.47999954223633,37.97000122070313,37.27000045776367,37.91999816894531,855200.0,-0.011603339872239826,1.5925727081993661,-2.4444844759987285,71.42858473644321,56.07805182660168,-2.8122853695713133,-3.1770349438047845,-3.6173040776240555,-5.249784143183547,9.115652240208158,0.7000007629394602,-0.2041384026549835,2.9584995269775405,-0.07078301720960667,5.987782071164684,1.4438582548839705,4.4731407990711105,-4.369998517739255,83.22292050697551,27.46289118154553,1.5146412720935718,9,-2.059999465942383,-2.2949981689453125,-3.8000001907348633,-5.119999885559082,0.7900009155273438,0,0.016275363335160886,1.1463348824659587,37.91999816894531,-1.204545553065417,37.36999893188477,-1.5970188344075247,35.63999938964844,0.016275363335160886
2922,2012-09-11,38.099998474121094,38.7400016784668,37.560001373291016,37.810001373291016,1202100.0,0.016542127520201566,-1.9873535078443019,-0.6590863771533599,73.13434404661378,59.68823587299935,-2.9106371139112,-3.665189745934491,-4.175083084198988,-5.769862490539666,10.301918767719192,1.2600021362304688,0.1538743457416345,3.3754985809326143,-0.03773437664212764,6.788731538507356,1.6688821021452398,5.082115059719989,-4.579597397306443,83.02378974443555,23.632037443989645,1.7066164787873717,9,-2.134998321533203,-2.664997100830078,-4.419999122619629,-5.739998817443848,-2.6899986267089844,1,-0.02808398261619338,1.5925727081993661,37.47999954223633,1.1463348824659587,37.91999816894531,-1.204545553065417,37.36999893188477,-0.02808398261619338
2923,2012-09-12,38.5099983215332,38.7400016784668,38.08000183105469,38.33000183105469,1220800.0,0.010761151281688308,1.0624891967122243,0.6206837584351692,76.78371852601316,63.39493597558324,-2.8506894093778783,-3.9434346250257946,-4.573554742180221,-6.073828794301825,11.319490056094716,0.6599998474121094,0.4886974274581277,3.573498535156247,-0.22574808899005916,7.3727451593025535,1.673875223083094,5.4731218472294,-4.46763718455334,92.22962393050041,26.20647880100499,1.8996233120731534,9,-2.4299983978271484,-3.0749969482421875,-4.829998970031738,-6.149998664855957,-10.329998016357422,2,-0.05037649211280848,-1.9873535078443019,38.099998474121094,1.5925727081993661,37.47999954223633,1.1463348824659587,37.91999816894531,-0.05037649211280848
2924,2012-09-13,39.16999816894531,39.81999969482422,38.099998474121094,38.61000061035156,867900.0,0.017138402393621188,-1.1772142119037732,3.1111582070573274,91.73860975566154,68.65666205134364,-3.0157756054420233,-4.443776311683422,-5.208316622341954,-6.614897183310148,12.789897053595329,1.720001220703125,0.9532074807147382,3.9874984741210966,-0.2378314931136174,8.21282844135581,1.8748334905037396,6.100163457738454,-4.6578729778167585,74.50973645669869,1.2508423550332992,2.1126649836173566,9,-2.404998779296875,-3.194997787475586,-5.489998817443848,-6.809998512268066,-11.489997863769531,3,-0.05795243168701758,1.0624891967122243,38.5099983215332,-1.9873535078443019,38.099998474121094,1.5925727081993661,37.47999954223633,-0.05795243168701758
2925,2012-09-14,38.22000122070313,39.5,37.810001373291016,39.18000030517578,1302000.0,-0.024253178265281505,1.1125002980235081,-1.7142915531335023,81.0968889490299,72.20895966479199,-1.5394605071326595,-3.357999037889705,-4.2403765362792925,-5.619263624525942,14.11743110503158,1.6899986267089844,1.284651504676134,2.8420015335083093,-1.5710048551558486,7.255007922172467,0.6354983391762303,5.048504727840388,-3.0709310891311006,37.2549430263576,-40.24433762985519,2.2065031943320794,9,-1.4550018310546946,-2.2450008392334055,-4.540001869201667,-5.860001564025886,-10.630001068115241,4,-0.04343275233892252,-1.1772142119037732,39.16999816894531,1.0624891967122243,38.5099983215332,-1.9873535078443019,38.099998474121094,-0.04343275233892252
2926,2012-09-17,37.54999923706055,37.90999984741211,36.33000183105469,37.41999816894531,1294000.0,-0.017530140299411023,2.7176323808583494,-0.13541790843128473,75.7906349748467,74.25254303147575,-0.3409506630510464,-2.5941765649073716,-3.5359909550258095,-4.9081754428447795,14.832113680362818,1.8899993896484446,1.5872593248901268,2.0279994964599624,-2.4747731270994535,6.530772120019378,-0.22338681531974203,4.279385808239667,-1.840417557898256,34.9569671280012,-46.696664255834925,2.251386311779707,9,-0.154998779296875,-1.5749988555908203,-3.869999885559082,-5.189999580383301,-10.629999160766602,0,-0.018109196244793457,1.1125002980235081,38.22000122070313,-1.1772142119037732,39.16999816894531,1.0624891967122243,38.5099983215332,-0.018109196244793457
2927,2012-09-18,37.459999084472656,37.58000183105469,37.02000045776367,37.400001525878906,739500.0,-0.002396808373275938,2.7333045114694063,0.46151588955074974,72.75944902788152,75.60956006954318,0.11899232509885138,-2.3497831639336937,-3.4261287401762885,-4.771127820403393,15.993048718356146,0.5600013732910156,1.9251366313281366,1.7634994506835966,-2.7564959840868113,6.2834948854540045,-0.49649826670160735,4.0234971680688005,-1.2571672434309349,32.37816461576465,-48.40349391684949,2.2599977173852035,9,0.3400001525878906,-1.4849987030029297,-3.862499237060547,-5.09999942779541,-10.579999923706055,1,0.02162310179091187,2.7176323808583494,37.54999923706055,1.1125002980235081,38.22000122070313,-1.1772142119037732,39.16999816894531,0.02162310179091187
2928,2012-09-19,37.02999877929688,37.68000030517578,36.9900016784668,37.68000030517578,664000.0,-0.011478919265484167,1.1230677136518892,-10.833799593082283,67.84037358991526,75.53371079396658,0.8570245305613966,-1.7778060871236008,-2.9470037085981176,-4.304246060013504,17.23881724227763,0.6899986267089844,2.2461540472589974,1.1854991912841868,-3.303993621700691,5.674992004269065,-1.0592472152082522,3.4302455977766257,-0.6999969482421946,20.057231424380614,-56.2643417877329,2.244746406492439,9,1.045001983642571,-1.0549983978271555,-3.4324989318847727,-4.669999122619636,-10.539999008178718,2,-0.04374828477689552,2.7333045114694063,37.459999084472656,2.7176323808583494,37.54999923706055,1.1125002980235081,38.22000122070313,-0.04374828477689552
2929,2012-09-20,36.52000045776367,36.849998474121094,36.02000045776367,36.849998474121094,1288700.0,-0.013772571923992172,4.0303212456795405,0.5076880641337191,65.16347950619618,75.08178701251126,1.378762379944959,-1.1088605269227116,-2.366358954812881,-3.7559656836277924,18.49525877773611,1.0099983215332102,2.4283708895861196,0.5385007858276367,-3.8518618544082273,4.928863426063501,-1.6566805342902953,2.7336821059455687,3.299999237060547,14.367817981915262,-57.99881712691263,2.1951813201179324,9,1.3999996185302734,-0.5450000762939453,-2.9225006103515625,-4.160000801086426,-10.430000305175781,3,-0.22836801884034252,1.1230677136518892,37.02999877929688,2.7333045114694063,37.459999084472656,2.7176323808583494,37.54999923706055,-0.22836801884034252
2930,2012-09-21,37.83000183105469,37.849998474121094,36.68000030517578,37.02000045776367,1618600.0,0.03587079290445416,1.752954165002401,-2.454564370513369,69.28431153582616,74.84353443466492,0.06107522559500467,-2.098808913216409,-3.550671845721965,-5.025905939262245,18.91020122788683,1.3299980163574219,2.598971903241761,1.5770021438598647,-2.5441419392940574,5.698146227013787,-0.48356989771709635,3.6375741854368258,1.9139978790283223,95.76729935493246,22.578451301449164,2.0605720415769624,9,0.08999824523925781,-1.855001449584961,-3.97750186920166,-5.470002174377441,-11.260002136230469,4,-0.2683056049325052,4.0303212456795405,36.52000045776367,1.1230677136518892,37.02999877929688,2.7333045114694063,37.459999084472656,-0.2683056049325052
2931,2012-09-24,37.33000183105469,37.7400016784668,37.13000106811523,37.63999938964844,712700.0,-0.013217022886569119,1.3921492363157937,-0.3827123864423063,61.52198747077646,73.55327259290522,0.6007340777576005,-1.3166238826344454,-2.9307810140214485,-4.493614777149951,19.34756768364778,0.7000007629394602,2.5349872053020093,0.8550020217895522,-2.9711590930573593,4.681163136636464,-1.0580785356339035,2.768082579213008,2.3395178939819345,71.58485209172794,0.7607733744552121,1.9130805574234555,9,0.5899982452392578,-1.355001449584961,-3.47750186920166,-4.860002517700195,-10.910001754760742,0,-0.26091618539284733,1.752954165002401,37.83000183105469,4.0303212456795405,36.52000045776367,1.1230677136518892,37.02999877929688,-0.26091618539284733
2932,2012-09-25,37.22999954223633,38.22999954223633,37.11999893188477,37.65999984741211,779000.0,-0.0026788717897990866,-2.415378475767979,1.387108682811577,58.862879667742746,71.56206827531962,0.6306706353606018,-0.9162733499058717,-2.6876562434164413,-4.35965896760284,19.9167753825561,1.1100006103515554,2.41190447217501,0.5344997406005874,-2.892214536252773,3.9612140174539476,-1.1788573978260928,2.2478568790272675,2.366529797454838,54.751112476654384,-12.78613680986038,1.7133571384266804,9,0.6900005340576172,-1.2549991607666016,-3.377499580383301,-4.244999885559082,-11.25,1,-0.276927198300016,1.3921492363157937,37.33000183105469,1.752954165002401,37.83000183105469,4.0303212456795405,36.52000045776367,-0.276927198300016
2933,2012-09-26,36.72999954223633,37.40999984741211,36.290000915527344,37.22000122070313,612500.0,-0.01343002971119478,1.574713349264464,1.1395379783893282,45.86563587669549,66.46507117765671,0.9517069790395993,-0.17893234730298957,-2.044491511963848,-3.8150154569572194,20.924425621627908,1.1199989318847656,2.287609720667021,-0.1220003128051772,-3.2239683611421555,2.979967735531801,-1.6729843369736699,1.4289837113633155,2.7949992198162903,32.126668714981584,-30.998184812619208,1.5509840241684907,9,1.0300006866455078,-0.7549991607666016,-3.0199995040893555,-3.744999885559082,-10.520000457763672,2,-0.26817316918675904,-2.415378475767979,37.22999954223633,1.3921492363157937,37.33000183105469,1.752954165002401,37.83000183105469,-0.26817316918675904
2934,2012-09-27,37.56999969482422,37.599998474121094,36.61999893188477,36.97000122070313,567400.0,0.022869593331248605,1.9697134335949478,-1.224482487485468,47.82068164802547,62.76771481087844,-0.15547015012256793,-0.7768034653345666,-2.727647213026856,-4.6069503805002725,22.21976010146911,0.979999542236321,2.0971687990649883,0.5389999389648423,-2.266601538480124,3.344601416409809,-0.8638007997576409,1.9418006776873256,1.8848991011426222,65.97936522606031,6.351720872327093,1.402800738722483,9,-0.44499969482421875,-1.5949993133544922,-3.872499942779541,-4.585000038146973,-11.539999008178707,3,-0.29491615687269956,1.574713349264464,36.72999954223633,-2.415378475767979,37.22999954223633,1.3921492363157937,37.33000183105469,-0.29491615687269956
2935,2012-09-28,36.97000122070313,37.40999984741211,36.77999877929688,37.27999877929688,541100.0,-0.015970148496001868,1.210531247072081,-0.51666391160053,46.886456611421124,59.55613943716448,0.2777806551402833,0.0743071893749061,-2.001622387890855,-3.959652249962012,23.59477550636644,0.7900009155273366,1.8035131787057068,-0.21799850463866477,-2.5868090716792125,2.150812062401883,-1.402403788158935,0.9664067788816055,2.416199608499646,35.05158693484962,-20.69949464633649,1.1844052835202736,9,0.1549987792968679,-0.9950008392334055,-3.2725014686584544,-3.985001564025886,-11.280000686645518,4,-0.294292688906444,1.9697134335949478,37.56999969482422,1.574713349264464,36.72999954223633,-2.415378475767979,37.22999954223633,-0.294292688906444
2936,2012-10-01,38.0,38.459999084472656,37.150001525878906,37.16999816894531,1444400.0,0.027860393434882225,-2.0115055423039148,-2.6774463477062413,49.41861341939765,56.962713258444055,-0.7617822034697923,-0.6711278027357395,-2.9709777795847288,-4.93556246490504,25.39140132450628,1.4899978637695241,1.3348631596633993,0.6095003128051744,-1.2262891552009592,2.445289780811308,-0.30839442119788885,1.5273950468082376,1.3188768217739977,78.80186762110355,25.40588774425956,0.9178947340030653,10,-0.7600002288818359,-2.0050010681152344,-4.482500076293945,-5.015000343322754,-11.770000457763672,0,-0.3007894817151522,1.210531247072081,36.97000122070313,1.9697134335949478,37.56999969482422,1.574713349264464,36.72999954223633,-0.3007894817151522
2937,2012-10-02,38.15999984741211,38.5,37.83000183105469,38.33000183105469,836800.0,0.004210522300318598,1.6274524470241523,-0.20482121518521923,47.90420037077949,54.747582900762296,-0.9074754802513212,-0.6286582609685496,-3.050138633075896,-5.035044400836426,26.50743524887671,0.6699981689453125,1.0071686738351033,0.6205001831054702,-0.9198270020000621,2.1608273682110024,-0.1496634094472924,1.3906637756582327,1.0928994470816846,84.6153713376302,34.639027703813724,0.7701635925527652,10,-0.8999996185302734,-2.0400009155273438,-4.590000152587891,-5.100000381469727,-12.280000686645508,1,-0.307651986846492,-2.0115055423039148,38.0,1.210531247072081,36.97000122070313,1.9697134335949478,37.56999969482422,-0.307651986846492
2938,2012-10-03,38.11999893188477,38.33000183105469,37.38000106811523,37.38000106811523,971200.0,-0.001048242025348145,-1.5675770416421502,-4.352877818916274,43.208283963515136,52.3081167293533,-0.778461610082779,-0.4145920426145082,-2.9123001773765154,-4.9288746295505135,27.174376839460873,0.9500007629394602,0.7523038447299513,0.45649929046631854,-0.8159823666314807,1.7289809475641178,-0.1797415380825811,1.0927401190152182,1.06824238587442,79.78718871174935,31.554504511778106,0.6362408285489003,10,-0.7249984741211009,-1.9099998474121165,-4.267498970031745,-5.05999946594239,-11.609998703002933,2,-0.3184679887148204,1.6274524470241523,38.15999984741211,-2.0115055423039148,38.0,1.210531247072081,36.97000122070313,-0.3184679887148204
2939,2012-10-04,38.900001525878906,38.900001525878906,38.06999969482422,38.43999862670898,720900.0,0.02046176851651782,2.608680869413784,0.6216273339313123,54.49735342944072,50.66512138419936,-1.3246597012943155,-1.1321389021178305,-3.6188459987902206,-5.634147844847959,26.780730575425736,0.8300018310546875,0.5696536911349384,1.1600017547607422,-0.21779162163846166,2.537795131159946,0.4711050665611438,1.8488984429603406,0.22487497468037532,100.0,48.2976130190941,0.6888966881996007,10,-1.3050003051757812,-2.3950023651123047,-5.047501564025879,-5.840002059936523,-12.480001449584961,3,-0.3262211296563575,-1.5675770416421502,38.11999893188477,1.6274524470241523,38.15999984741211,-2.0115055423039148,38.0,-0.3262211296563575
2940,2012-10-05,38.13999938964844,39.38999938964844,38.02000045776367,39.11000061035156,525000.0,-0.01953732921385265,-1.2644627578075247,-2.10868501579769,53.856207455558824,49.81336804917518,-0.5767069445456485,-0.3739841053127293,-2.81655997740323,-4.813615353575258,26.19344659822167,1.3699989318847656,0.4492717515544413,0.3889995574951186,-0.9983246020962966,1.7763237170865338,-0.304662522300589,1.0826616372908262,-2.1199989318847656,44.19637535294498,-9.226629067528997,0.6936620797957085,10,-0.2999992370605469,-1.5200004577636719,-4.28749942779541,-5.079999923706055,-12.489999771118164,4,-0.31751439163079,2.608680869413784,38.900001525878906,-1.5675770416421502,38.11999893188477,1.6274524470241523,38.15999984741211,-0.31751439163079
2941,2012-10-08,38.09000015258789,38.36999893188477,37.599998474121094,38.0,756800.0,-0.00131093963976614,1.3692405204438851,-0.09278354569765612,54.139295018289,49.288525310346984,-0.4554613609169351,-0.29085423329427584,-2.750421134038561,-4.697013805191645,25.517796422923762,0.770000457763679,0.3904420068589616,0.3085002899169922,-1.0805584266527148,1.6975590064866992,-0.3860290683678613,1.0030296482018457,-2.0025997161865234,35.32336703301732,-19.904024995185026,0.694529358284852,10,-0.25,-1.3250007629394531,-4.237500190734863,-5.030000686645508,-12.70000076293945,0,-0.32554475108574665,-1.2644627578075247,38.13999938964844,2.608680869413784,38.900001525878906,-1.5675770416421502,38.11999893188477,-0.32554475108574665
2942,2012-10-09,37.02999877929688,38.2599983215332,36.63000106811523,38.22999954223633,743000.0,-0.02782886240600313,1.5873006742335134,-13.333319204848816,50.0,49.74789910182526,0.6405467422218365,0.7218868190836574,-1.6385525908239984,-3.5667965471340963,24.06982267297485,1.6299972534179759,0.13073863663415608,-0.6980010986328082,-2.1174982005628706,0.7214960032972542,-1.4077496495978394,0.011747452332222963,-0.8765463638305704,14.492679508567658,-43.317017471557165,0.7097485509650319,10,0.9750003814697195,-0.2649993896484446,-3.3074989318847727,-3.9699993133544993,-10.909997940063484,1,-0.29165540353997343,1.3692405204438851,38.09000015258789,-1.2644627578075247,38.13999938964844,2.608680869413784,38.900001525878906,-0.29165540353997343
2943,2012-10-10,36.56999969482422,37.40999984741211,36.33000183105469,37.0,703900.0,-0.012422335934016981,-1.3736323621882205,0.35833335982427184,50.30524541433216,50.023961742526005,1.201850481476285,1.084707566696963,-1.1187117328421152,-3.028963309275767,22.450164062198006,1.0799980163574219,-0.005202362330045673,-1.061000251770018,-2.5200828929874532,0.39808238944741703,-1.7905415723787357,-0.33145893116130054,-0.35181633987426153,7.84307370100728,-53.17066200126391,0.729541320608719,10,1.2900009155273438,0.8250007629394531,-2.6299991607666016,-3.510000228881836,-9.860000610351562,2,-0.292316123140974,1.5873006742335134,37.02999877929688,1.3692405204438851,38.09000015258789,-1.2644627578075247,38.13999938964844,-0.292316123140974
2944,2012-10-11,36.900001525878906,37.150001525878906,36.099998474121094,37.060001373291016,1336000.0,0.009023840136957784,5.176485767819677,0.37209240432213764,43.550628022390796,49.65331412152264,0.8569301248777208,0.6070472776493432,-1.371230562990263,-3.3022129026399014,20.14145653967573,1.0500030517578125,-0.09545123479181683,-0.6174985885620146,-1.916938075478285,0.6819408983542559,-1.2672183320201498,0.03222115489612065,2.4899978637695312,24.316195414480077,-30.967108711124638,0.6497197434581362,10,0.8449974060058594,0.8999977111816406,-2.9150009155273438,-3.8400020599365234,-10.180002212524418,3,-0.2815718392236459,-1.3736323621882205,36.56999969482422,1.5873006742335134,37.02999877929688,1.3692405204438851,38.09000015258789,-0.2815718392236459
2945,2012-10-12,36.560001373291016,37.33000183105469,36.54999923706055,37.040000915527344,313200.0,-0.009214095895075824,-2.1199865723680698,3.0,44.539009164463046,49.111135870974344,1.2657642984384125,0.86042221956464,-0.9557783842441268,-2.906861436736179,18.095485561043223,0.7800025939941406,-0.016380551176418123,-0.8744987487792955,-2.1968646680459756,0.44786717048738467,-1.535681708412632,-0.21331578914595895,2.7641979980468747,20.264440810866613,-31.595414598327434,0.6611829596333397,10,1.18499755859375,1.3599987030029297,-1.6250009536743164,-2.690000534057617,-9.690000534057617,4,-0.2773523226507554,5.176485767819677,36.900001525878906,-1.3736323621882205,36.56999969482422,1.5873006742335134,37.02999877929688,-0.2773523226507554
2946,2012-10-15,36.86999893188477,37.04999923706055,36.59000015258789,36.68000030517578,564000.0,0.008479145157259893,-1.486488715680513,-0.39583084980411404,47.52065768303977,49.06852001678105,0.8701220158563032,0.5237200915104054,-1.2090220533803162,-3.1594624741524555,17.462266785224028,0.48999786376953125,-0.007714272482054696,-0.5305011749267479,-1.8751433103341029,0.8141409604806071,-1.2028222426304254,0.14181989277692963,2.38971642150878,35.64817185918854,-15.191378755986634,0.672321067703676,10,0.8749999999999929,1.0500011444091726,-1.6124982833862376,-2.7399978637695384,-9.459999084472663,0,-0.3043124393380865,-2.1199865723680698,36.560001373291016,5.176485767819677,36.900001525878906,-1.3736323621882205,36.56999969482422,-0.3043124393380865
2947,2012-10-16,38.27000045776367,38.310001373291016,36.93000030517578,37.04999923706055,842500.0,0.03797129282442668,1.1230735824031362,6.421105467102778,59.43627588476631,50.871630230253395,-0.5728793859878891,-0.8563945356230818,-2.5335418611389784,-4.497814650065607,17.13859661317234,1.440002441406243,0.0943515818419911,0.8290002822875948,-0.5708480075535007,2.2288485721286904,0.1290761373670435,1.5289244272081461,0.9265205580444302,98.19000619671729,43.125183942762014,0.699924144920549,10,-0.5250015258789062,-0.35000038146972656,-2.9674997329711914,-4.1399993896484375,-11.280000686645508,1,-0.33655607300893875,-1.486488715680513,36.86999893188477,-2.1199865723680698,36.560001373291016,5.176485767819677,36.900001525878906,-0.33655607300893875
2948,2012-10-17,35.40999984741211,38.43000030517578,34.549999237060554,38.27000045776367,6821300.0,-0.07473218124227554,1.440252009913409,-2.344260449758611,39.39096771485859,49.19314292863316,2.0811352725425607,1.9773992807106353,0.33705813752159486,-1.59759841039984,16.37516563604017,3.8800010681152273,0.025127812157755613,-1.950000381469728,-3.612769329066154,-0.28723143387330197,-2.7813848552679374,-1.1186159076715185,3.7245907175622506,22.1649580825841,-30.217220272508186,0.8313844737982128,10,1.5599994659423828,1.7749996185302734,0.29000091552734375,-1.029998779296875,-8.510000228881836,2,-0.2623552399946609,1.1230735824031362,38.27000045776367,-1.486488715680513,36.86999893188477,-2.1199865723680698,36.560001373291016,-0.2623552399946609
2949,2012-10-18,28.18000030517578,28.3799991607666,25.32999992370605,27.6299991607666,20905400.0,-0.20417959823190235,5.421058760462831,-0.19230805141037063,23.85485365046668,45.85965917251181,8.527327488344902,9.012633268762102,7.516428947497992,5.624436445448659,17.718587688049638,10.079999923706058,-0.23867540543436405,-8.762999916076659,-13.193084187074781,-4.332915645078536,-10.97804205157572,-6.5479577805775975,10.771206606682028,21.75572746929935,-31.46294939569622,2.215042135499062,10,3.6999998092651367,4.3949995040893555,7.577500343322754,6.200000762939453,-1.3800010681152308,3,-0.052164698537392584,1.440252009913409,35.40999984741211,1.1230735824031362,38.27000045776367,-1.486488715680513,36.86999893188477,-0.052164698537392584
2950,2012-10-19,27.68000030517578,28.96999931335449,27.399999618530273,27.770000457763672,5212400.0,-0.01774308000657354,-3.8307569515358413,-0.16363630058364748,18.304681718937488,41.87803547258387,8.25571731394669,9.18410576117099,7.954755352593111,6.127215151575527,18.350850368083755,1.5699996948242152,-0.5076561954381447,-8.755499839782715,-14.792004416010087,-2.7189952635553425,-11.773752127896401,-5.737247551669029,10.75,17.938933687313956,-30.719951823257965,3.0182522881136857,10,4.199999809265137,4.734999656677246,8.6899995803833,7.239999771118164,-0.21000099182129262,4,-0.03468211637417451,5.421058760462831,28.18000030517578,1.440252009913409,35.40999984741211,1.1230735824031362,38.27000045776367,-0.03468211637417451
2951,2012-10-22,27.59000015258789,28.149999618530273,27.3700008392334,27.420000076293945,2314600.0,-0.003251450563425795,-4.777799755575493,-1.8888865341414827,17.396683167990602,38.25544471347171,7.486997333583574,8.966724214830826,7.989791226247263,6.222213290267987,19.019843755927784,0.779998779296875,-0.9943208149686455,-8.358499908447264,-15.551865943360262,-1.1651338735342662,-11.955182925903763,-4.761816890990765,10.054000129699709,17.25190964176356,-25.74921612332043,3.5966830174564985,10,4.289999961853027,4.7699995040893555,8.779999732971191,7.329999923706055,-0.20000076293944957,0,-0.02609638671158032,-3.8307569515358413,27.68000030517578,5.421058760462831,28.18000030517578,1.440252009913409,35.40999984741211,-0.02609638671158032
2952,2012-10-23,26.920000076293945,27.420000076293945,26.76000022888184,27.06999969482422,1293800.0,-0.024284163558842886,-1.8085140920804608,-0.8823503012487518,16.74585822900019,34.526623915101496,7.344423624576393,9.301620593050806,8.60880341447232,6.919871539893073,19.467939465024862,0.8299999237060511,-1.4935822116756086,-8.513000011444092,-16.7252272551775,-0.30077276771068284,-12.619113633310796,-4.406886389577387,9.985160184478758,12.137405391506615,-25.127800820701058,4.1061136218667045,10,4.960000038146973,5.439999580383301,9.765000343322754,8.0,0.13999938964844105,1,0.018202071683858012,-4.777799755575493,27.59000015258789,-3.8307569515358413,27.68000030517578,5.421058760462831,28.18000030517578,0.018202071683858012
2953,2012-10-24,26.8799991607666,27.559999465942386,26.78000068664551,27.01000022888184,1042900.0,-0.001485918106016948,-3.727293745014956,0.8666759915059429,12.670809837509353,31.095533005670227,6.554638432932066,9.02875689771831,8.588885660903628,6.9987558024502405,20.684324434425022,0.779998779296875,-2.054656496025821,-8.060500907897946,-17.086355051283874,0.9653532354879779,-12.57342797959091,-3.5475738362049825,9.330651479782105,42.582403762717504,12.705270564197065,4.512927071692962,10,5.000000953674316,5.4800004959106445,10.007500648498535,8.040000915527344,-0.3499984741210902,2,0.004092284739060537,-1.8085140920804608,26.920000076293945,-4.777799755575493,27.59000015258789,-3.8307569515358413,27.68000030517578,0.004092284739060537
2954,2012-10-25,26.489999771118164,27.3700008392334,26.309999465942386,27.01000022888184,1221800.0,-0.014508906317886816,-1.4090911061308293,3.9999706564158926,12.968853957614655,27.587737982687074,5.937030959315003,9.007951765840943,8.913843934496995,7.406125877502873,21.88032026682443,1.060001373291012,-2.569527484704963,-7.896500301361087,-17.579062722249006,1.7860621195268322,-12.737781511805046,-3.0552190909171273,9.067811826419984,6.766929154183933,-20.419079955903484,4.84128121044396,10,5.390000343322754,5.869999885559082,10.535000801086426,8.430000305175781,-0.350000381469723,3,0.015477533067370208,-3.727293745014956,26.8799991607666,-1.8085140920804608,26.920000076293945,-4.777799755575493,27.59000015258789,0.015477533067370208
2955,2012-10-26,26.09000015258789,26.770000457763672,25.940000534057614,26.53000068664551,2187900.0,-0.015100023480045133,-1.2432437308781676,0.8461541283057634,12.686571413117434,23.7172839526957,5.247506935850392,9.013165850622578,9.240879080002827,7.803463364283942,23.174974435428446,0.8299999237060582,-3.124704641241088,-7.752499866485593,-18.02828420575554,2.523284472784354,-12.890392036120566,-2.6146076968506193,8.854142744520331,6.787315867421241,-18.569243407056923,5.137892169634974,10,5.789999961853027,6.2699995040893555,10.857500076293945,8.829999923706055,-0.4500007629394496,4,0.027213456509015632,-1.4090911061308293,26.489999771118164,-3.727293745014956,26.8799991607666,-1.8085140920804608,26.920000076293945,0.027213456509015632
2956,2012-10-31,26.56999969482422,26.63999938964844,26.10000038146973,26.40999984741211,1200700.0,0.01839783593058808,2.600002543137893,-0.36363557547672526,16.258067469443034,18.919705239882003,3.523317594554314,8.045448134264404,8.680382783692778,7.3379362654920115,23.83958929539025,0.5499992370605504,-3.6989632443423446,-6.70100030899048,-17.270399958476304,3.868399340495344,-11.985700133733388,-1.416300484247568,7.797294623879871,38.88886272496726,11.655857331014854,5.284699824742912,10,5.310000419616699,5.789999961853027,10.377500534057617,8.350000381469727,-1.0599994659423793,2,0.03387277489150997,-1.2432437308781676,26.09000015258789,-1.4090911061308293,26.489999771118164,-3.727293745014956,26.8799991607666,0.03387277489150997
2957,2012-11-01,26.420000076293945,26.82999992370605,26.270000457763672,26.54999923706055,1437600.0,-0.0056454505176186665,-1.6046583837156012,-0.8124955296474008,16.589864181463057,16.38624929172694,2.0289936053231656,7.663744253212585,8.769049417172383,7.4930607391783255,24.462743661570705,0.5599994659423793,-4.333109598425224,-6.263999938964844,-16.99296215218172,4.464962274252034,-11.628481045573281,-0.8995188323564065,7.405056578710266,29.62962090832249,-0.0537638146227728,5.364481106608439,11,0.7299995422363246,5.939999580383301,10.52750015258789,8.5,-0.21999931335449574,3,0.03671458404819816,2.600002543137893,26.56999969482422,-1.2432437308781676,26.09000015258789,-1.4090911061308293,26.489999771118164,0.03671458404819816
2958,2012-11-02,25.979999542236328,26.729999542236328,25.96999931335449,26.540000915527344,1393900.0,-0.01665407012819886,-1.6206821709504944,4.3077306806343,14.313717228195955,15.326123022585753,1.107100819641623,7.533879590821051,9.138115825324448,7.946058246326714,25.612647200906945,0.7600002288818395,-5.10745746020709,-6.097000503540038,-16.904405880670282,4.71040487359021,-11.500703192105163,-0.6932978149749118,7.33535370888999,2.7971328421358312,-26.42647669016641,5.403702688565124,11,1.475000381469723,6.380000114440918,10.967500686645508,8.940000534057617,0.8100013732910156,4,0.04157043659489967,-1.6046583837156012,26.420000076293945,2.600002543137893,26.56999969482422,-1.2432437308781676,26.09000015258789,0.04157043659489967
2959,2012-11-05,26.209999084472656,26.32999992370605,25.63999938964844,26.31999969482422,1131900.0,0.008852946354460656,9.615305613428095,0.1964291796377409,15.931523289871578,15.06243875268954,0.6350517485888929,6.645130683208464,8.847741290577929,7.725734898247069,26.47670118403357,0.6900005340576101,-6.200414515101315,-5.232500839233399,-15.8414999503756,5.376498271908801,-10.537000394804501,0.07199871633770272,6.626232967008448,47.89911252229913,16.81757704067912,5.3044995555711,11,0.6850004196166992,6.15000057220459,10.657501220703125,8.710000991821289,0.5300006866455078,0,0.012209142058399847,-1.6206821709504944,25.979999542236328,-1.6046583837156012,26.420000076293945,2.600002543137893,26.56999969482422,0.012209142058399847
2960,2012-11-06,26.03000068664551,26.68000030517578,25.8700008392334,26.40999984741211,930900.0,-0.006867546894871124,-1.3142879719673788,3.4545186572339808,14.01062871963073,14.686210480649553,0.621769692379111,6.1886564090006395,9.008516539801409,7.905040422780186,26.971246648189297,0.8099994659423828,-6.9565832740305815,-4.806999301910398,-15.1863577714029,5.572359167582103,-9.996678536656649,0.38267993283585255,6.355857437169089,32.773203526830486,2.1755736969315116,5.189679234746252,11,0.5699987411499023,6.329998970031735,10.519999504089352,8.939999580383297,0.3499984741210902,1,0.004225843261670192,9.615305613428095,26.209999084472656,-1.6206821709504944,25.979999542236328,-1.6046583837156012,26.420000076293945,0.004225843261670192
2961,2012-11-07,25.690000534057614,25.8700008392334,25.059999465942386,25.84000015258789,1912400.0,-0.013061857227008478,6.714262359106605,0.394736710017129,5.071422722874061,13.389050979968873,0.7419341085650863,5.852087730117731,9.30914986015446,8.241245888049054,28.025824580519814,0.970001220703125,-6.8164938299627025,-4.526999473571781,-14.557691668921148,5.503692721777586,-9.542345571246468,0.48834662410290264,6.2725060977504725,35.59327147921827,12.986066973890686,5.015346097674684,11,0.6199989318847727,6.5349988937377965,10.85999965667725,9.279999732971195,0.6700000762939453,2,-0.0019463271066454402,-1.3142879719673788,26.03000068664551,9.615305613428095,26.209999084472656,-1.6206821709504944,25.979999542236328,-0.0019463271066454402
2962,2012-11-08,26.229999542236328,26.38999938964844,25.70000076293945,25.920000076293945,2355100.0,0.021019813038260837,1.190474748789738,-2.0666683620919364,10.702041680152576,13.170298962484786,0.10478473238300978,4.702599029697815,8.737503841232396,7.691452466126371,29.9142391110067,0.6999988555908274,-6.532918419155209,-3.447000503540039,-13.088658521930093,6.1946575148500145,-8.267829512735062,1.3738285056549877,5.180306516302501,70.05988160733511,45.438825634376336,4.820829009195027,11,-0.0149993896484375,5.994999885559082,10.387499809265137,9.075000762939453,0.30000114440918324,3,-0.027449459623326455,6.714262359106605,25.690000534057614,-1.3142879719673788,26.03000068664551,9.615305613428095,26.209999084472656,-0.027449459623326455
2963,2012-11-09,25.8799991607666,26.239999771118164,25.6200008392334,26.01000022888184,1405400.0,-0.013343514585509086,1.1016907509779201,-0.41935900670035414,26.041641417462856,14.62283090246792,0.33304045809124716,4.438218132703106,9.025992145036987,8.005413365660146,32.18238325354491,0.6199989318847656,-6.232574870215096,-3.262500858306886,-12.47070567072241,5.945703954108637,-7.866603264514644,1.3416015479008756,5.022282370364511,50.6172388905829,24.57483485189247,4.604102406207761,11,0.06500053405761719,6.345000267028809,10.8100004196167,9.530000686645508,1.3000011444091797,4,0.01236482274149231,1.190474748789738,26.229999542236328,6.714262359106605,25.690000534057614,-1.3142879719673788,26.03000068664551,0.01236482274149231
2964,2012-11-12,26.51000022888184,26.84000015258789,25.8700008392334,26.07999992370605,1235700.0,0.024343164163247,-1.2823554227140948,-3.307667478505789,38.133869609272026,17.45030847981843,-0.3283552525947613,3.1514922442659135,8.327958528391004,7.319038988347369,34.59413240895316,0.9699993133544922,-5.820021257710451,-2.112999725341794,-10.624429063402527,6.398429612718942,-6.368714394372159,2.142714943688574,3.9248987370341766,81.46068559513022,52.14631812798359,4.255714669030368,11,-0.5600004196167028,5.714999198913571,10.292499542236325,9.465000152587887,1.119998931884762,0,0.010562077866014263,1.1016907509779201,25.8799991607666,1.190474748789738,26.229999542236328,6.714262359106605,25.690000534057614,0.010562077866014263
2965,2012-11-13,26.420000076293945,26.81999969482422,26.13999938964844,26.38999938964844,1043100.0,-0.00339495103020937,-1.5660355630090215,0.06976898919464647,38.133869609272,19.880953162021648,-0.2085534917452172,2.5748948127353515,8.352635701494755,7.3569990052739485,36.98807357499181,0.6800003051757777,-5.341864796908752,-1.6959998130798333,-9.385052525393832,5.993052899234165,-5.540526169236834,2.1485265430771676,3.5849069296241787,76.40449919794945,43.682097215037636,3.844526356157,11,-0.4700002670288086,5.804999351501465,10.630000114440918,9.555000305175781,1.760000228881836,1,0.012112024750194683,-1.2823554227140948,26.51000022888184,1.1016907509779201,25.8799991607666,1.190474748789738,26.229999542236328,0.012112024750194683
2966,2012-11-14,25.649999618530273,26.51000022888184,25.649999618530273,26.420000076293945,1398100.0,-0.029144604676007435,-1.2337664911246506,-25.666094475176287,37.37573791279133,22.19049468772479,0.46625234473330934,2.594229707745143,9.043150372752976,8.095181553850978,39.5835428615833,0.860000610351566,-4.860333671988897,-1.9050003051757827,-8.458127546271626,4.648126935920061,-5.1815639257237045,1.3715633153721392,3.959314784189793,2.458917719747792,-31.5096316516924,3.2765636205479227,11,0.3000001907348633,6.095000267028809,11.579999923706055,10.325000762939453,2.75,2,0.028460021563078586,-1.5660355630090215,26.420000076293945,-1.2823554227140948,26.51000022888184,1.1016907509779201,25.8799991607666,0.028460021563078586
2967,2012-11-15,25.38999938964844,25.899999618530273,24.770000457763672,25.75,1590500.0,-0.010136461315734313,2.424240672774037,0.46753298224927825,35.80952083388593,24.57891731057923,0.6311546832602488,1.9392432205994616,9.179352136829213,8.321688668797552,41.4564652875649,1.1299991607666016,-4.3152418897623015,-1.5210004806518533,-5.765198589087884,2.7231976277841774,-3.6430995348698687,0.601098573566162,3.855369818129411,29.951643637194763,-2.8063868840130795,2.122099054218015,11,0.4150009155273402,6.2100009918212855,11.912500381469723,10.585000991821286,2.610000610351559,3,0.03820406632615314,-1.2337664911246506,25.649999618530273,-1.5660355630090215,26.420000076293945,-1.2823554227140948,26.51000022888184,0.03820406632615314
2968,2012-11-16,26.1200008392334,26.149999618530273,25.1200008392334,25.399999618530273,1891300.0,0.0287515347433438,1.6410266442349075,-2.0000000000000195,46.690528427682835,27.996584548113812,-0.08593623799498218,0.5033817487718579,8.316653032708189,7.575990401720119,44.37635645213259,1.029998779296875,-3.8661907277265364,-0.3264990806579604,-1.7511141385411868,1.098115977225266,-1.0388066095995718,0.385808448283651,2.677831493543035,65.2174193477051,27.966636910191745,0.7123075289416129,11,-0.3150005340576172,5.479999542236328,11.264998435974121,9.854999542236328,1.2699985504150426,4,0.015696777727367994,2.424240672774037,25.38999938964844,-1.2337664911246506,25.649999618530273,-1.5660355630090215,26.420000076293945,0.015696777727367994
2969,2012-11-19,26.709999084472656,26.770000457763672,26.270000457763672,26.440000534057614,1003800.0,0.02258798722368538,1.564094036865503,0.3749973509091729,55.36331369225814,32.59132732285019,-0.6677743848248845,-0.21332946065912495,7.542305437168629,6.966221919016554,43.725978505409216,0.6499996185302734,-3.3945251627025534,0.3369992256164558,-0.8414584054877423,1.5154568567206539,-0.2522295899356415,0.9262280411685531,1.685050060802503,94.63411457121856,51.31864318904731,0.5892288155520982,11,-0.904998779296875,4.89000129699707,10.917501449584961,9.26500129699707,0.7900009155273438,0,0.017596452145756558,1.6410266442349075,26.1200008392334,2.424240672774037,25.38999938964844,-1.2337664911246506,25.649999618530273,0.017596452145756558
2970,2012-11-20,26.71999931335449,26.75,26.1200008392334,26.309999465942386,1063800.0,0.0003744001956049736,1.680840529835725,1.5185261060914927,51.41242592859328,37.740327679041215,-0.6365447963288524,-0.31509315299567575,7.3265403452581985,6.935989541874395,43.426930682591994,0.6299991607666016,-2.8204894624570116,0.3949995040893519,-0.6271447543450321,1.417143762523736,-0.11607262512784189,0.9060716333065457,1.3125449631695218,97.49994277954085,51.4093609398095,0.5110721292171928,11,-0.9149990081787074,4.880001068115238,11.052499771118168,9.255001068115238,0.3500003814697301,1,0.03405688139210761,1.564094036865503,26.709999084472656,1.6410266442349075,26.1200008392334,2.424240672774037,25.38999938964844,0.03405688139210761
2971,2012-11-21,26.8700008392334,27.11000061035156,26.60000038146973,26.729999542236328,871900.0,0.005613829705599649,-1.550003576282107,0.34146670512379756,54.23729422371649,42.57757796165943,-0.6722555770454619,-0.549999691633154,6.982459202465066,6.774565968028341,42.9859074452319,0.5100002288818288,-2.271241328956215,0.5810009956359856,-0.29362132977232847,1.4556233210442997,0.14368983293183035,1.0183121583401409,0.8362890554145785,89.74360019366937,39.85356991281569,0.43731116270415643,11,-0.9300003051757812,4.729999542236328,10.962498664855957,9.104999542236328,0.8799991607666016,2,0.048753235021475216,1.680840529835725,26.71999931335449,1.564094036865503,26.709999084472656,1.6410266442349075,26.1200008392334,0.048753235021475216
2972,2012-11-23,27.40999984741211,27.440000534057614,26.93000030517578,26.979999542236328,310100.0,0.020096724648785536,1.0816264567812006,3.071402296971431,63.216269366992904,46.70809217827388,-1.1479926786872774,-1.108226269721417,6.230666435106926,6.201260277405197,42.261624108745366,0.5699996948242152,-1.6391117266701265,1.0965000152587905,0.12533091690445985,2.067669113613121,0.6109154660816252,1.5820845644359558,-2.6399993896484375,98.70686678483476,41.08940336837907,0.4855845491771652,11,-1.3049993515014648,4.190000534057617,10.422499656677246,8.565000534057617,0.9899997711181641,4,0.03611819688542006,-1.550003576282107,26.8700008392334,1.680840529835725,26.71999931335449,1.564094036865503,26.709999084472656,0.03611819688542006
2973,2012-11-26,26.989999771118164,27.489999771118164,26.84000015258789,27.399999618530273,863900.0,-0.015322877731923756,1.2033879675427537,-0.9534873405368961,56.96429137064447,48.800361262870815,-0.619083965660483,-0.7162870951958809,6.416408043396572,6.557071039421018,41.610226415045126,0.6499996185302734,-0.8508560304776118,0.6709999084472642,-0.3148131842227819,1.6568130011173103,0.17809336211224291,1.1639064547822855,-2.1665993118286124,63.50362118077503,4.464481994433839,0.49290654633502246,11,-0.8599996566772461,4.6100006103515625,10.842499732971191,8.985000610351562,2.1800003051757812,0,0.0374212759335637,1.0816264567812006,27.40999984741211,-1.550003576282107,26.8700008392334,1.680840529835725,26.71999931335449,0.0374212759335637
2974,2012-11-27,26.899999618530273,27.26000022888184,26.85000038146973,26.989999771118164,999500.0,-0.0033345740404265856,-3.315819061577851,0.21951264898259196,57.89472408879998,50.99601176059615,-0.5229370312596622,-0.6260961438859667,6.244996993194469,6.584580960280505,40.80004369814873,0.4099998474121094,-0.28464923439100076,0.560499763488771,-0.45683371274409623,1.5778332397216381,0.051833025372335584,1.0691665016052063,-1.9699351867675787,56.93426185550361,-5.203143662125477,0.5086667381164338,11,-0.7699995040893555,-0.029999732971191406,10.177499771118164,9.075000762939453,2.409999847412113,1,0.018215605132597457,1.2033879675427537,26.989999771118164,1.0816264567812006,27.40999984741211,-1.550003576282107,26.8700008392334,0.018215605132597457
2975,2012-11-28,26.79999923706055,26.899999618530273,26.51000022888184,26.690000534057614,633600.0,-0.003717486352707522,1.5161294292095335,-1.2222057389904575,60.53129226612105,53.56885113318833,-0.4060674980845782,-0.4955860814089732,6.107660352652086,6.622471950925441,39.91910151448689,0.38999938964843395,-0.10197656801772226,0.424999427795413,-0.6051461728662346,1.4551450284570606,-0.09007337253541081,0.9400722281262368,-1.7675373917236357,29.591749350917386,-34.42018187668921,0.5150728003308234,11,-0.6699991226196325,0.0700006484985316,5.427500724792477,5.775000572204586,2.140001296997063,2,0.02611943219652968,-3.315819061577851,26.899999618530273,1.2033879675427537,26.989999771118164,1.0816264567812006,27.40999984741211,0.02611943219652968
2976,2012-11-29,27.46999931335449,27.540000915527344,26.88999938964844,26.899999618530273,1067200.0,0.025000003558486084,-1.2033944331296818,5.181876506389326,61.48147206248186,56.42129015858789,-0.883679233635899,-1.1538624444416712,5.224814809596975,5.905443610707376,38.76107194693277,0.7400016784667933,-0.011569115398774699,1.049999523162839,-0.08890103587988563,2.1889000822055635,0.48054924364147666,1.6194498026842012,-2.3392359509863248,93.20373247508837,28.719340702467207,0.5694502795213625,11,-1.1399984359741175,-1.009999275207516,4.677500724792484,5.105000495910648,0.7800006866455114,3,-0.014561326120449136,1.5161294292095335,26.79999923706055,-3.315819061577851,26.899999618530273,1.2033879675427537,26.989999771118164,-0.014561326120449136
2977,2012-11-30,27.38999938964844,27.59000015258789,27.03000068664551,27.43000030517578,854900.0,-0.002912265224089605,2.1111028694951695,-0.07017708235734453,64.7173426224505,58.424269513562066,-0.5477457963616565,-1.05137092588431,5.089552665813056,5.930447111101611,37.67238863142436,0.5599994659423793,0.08980251341843726,0.9214996337890646,-0.29721868223789016,2.1402179498160194,0.31214047577558546,1.5308587918025438,-2.1146817740907267,81.48140953073948,14.613247036661107,0.6093591580134782,11,-0.5349988937377965,-1.2099990844726598,4.730000495910641,5.185000419616696,-0.09000015258789062,4,0.013143505599624516,-1.2033944331296818,27.46999931335449,1.5161294292095335,26.79999923706055,-3.315819061577851,26.899999618530273,0.013143505599624516
2978,2012-12-03,27.059999465942386,27.6299991607666,26.88999938964844,27.56999969482422,573100.0,-0.01204819025409587,1.3492087520170883,12.749713904254333,55.69357172417935,58.46096485044221,-0.07865626133013848,-0.6706986307523941,5.209879972478813,6.219738837463208,36.468323308102626,0.7399997711181605,0.2576619194910741,0.5374997138977093,-0.6857808230366302,1.760780250832049,-0.07414055456946045,1.1491399823648791,-1.5995072474222596,49.10712156974958,-15.257745021541822,0.6116402684671697,12,-0.18499946594238637,-0.8599996566772496,5.060000419616696,5.51500034332275,-0.1700000762939453,0,0.04951959272114559,2.1111028694951695,27.38999938964844,-1.2033944331296818,27.46999931335449,1.5161294292095335,26.79999923706055,0.04951959272114559
2979,2012-12-04,26.53000068664551,27.04999923706055,26.459999084472656,27.020000457763672,1029300.0,-0.019586060227529956,1.1454655167032384,0.9607834337495836,51.043648963915324,58.41998963214466,0.4728498468599476,-0.1217385241935709,5.536165793108818,6.718627281789548,35.201682463316374,0.6000003814697301,0.4616389910783951,-0.008499145507808947,-1.2229084312117244,1.2059101401961065,-0.6157037883597667,0.5987054973441488,-0.8525577739007382,5.983042530611617,-54.5101093502817,0.6072046428519575,12,0.5149984359741175,-0.33000087738037465,5.589999198913571,6.044999122619625,-0.6599998474121129,1,0.09950996311045479,1.3492087520170883,27.059999465942386,2.1111028694951695,27.38999938964844,-1.2033944331296818,27.46999931335449,0.09950996311045479
2980,2012-12-05,26.13999938964844,26.76000022888184,26.06999969482422,26.65999984741211,1173800.0,-0.014700387746065413,-1.0909111926711665,1.061225919712263,55.01022127968634,58.50587041614131,0.8626420843968319,0.29189156495707635,5.671490441471619,7.093935482541834,34.25755079501505,0.6900005340576207,0.5442767558729571,-0.40400037765502717,-1.6096780271363897,0.8016772718263354,-1.0068392023957067,0.19883844708565235,-0.267300852101485,4.487161460785249,-60.73013437297975,0.602838824740681,12,0.7100000381469691,0.060000419616695666,5.980000495910641,6.435000419616696,0.5,2,0.12127008991244592,1.1454655167032384,26.53000068664551,1.3492087520170883,27.059999465942386,2.1111028694951695,27.38999938964844,0.12127008991244592
2981,2012-12-06,25.63999938964844,25.71999931335449,23.45000076293945,24.60000038146973,6786400.0,-0.01912777397378218,2.7833345254274104,-1.9999963320251026,52.43664666615606,57.308134560492775,1.307293847282459,0.8305355258311771,5.921871828905868,7.574908372794479,33.471120607139646,2.6899986267089915,0.5114248907460741,-0.9015003204345682,-2.1148172452644545,0.3118166043953181,-1.508158782849513,-0.29484185801962326,1.9899997711181605,52.39233172547141,-16.57177204899004,0.6066584624149433,12,-0.09999942779541371,-0.09999942779541371,6.480000495910641,6.935000419616696,0.7000007629394496,3,0.12870519590345508,-1.0909111926711665,26.13999938964844,1.1454655167032384,26.53000068664551,1.3492087520170883,27.059999465942386,0.12870519590345508
2982,2012-12-07,25.51000022888184,25.959999084472656,25.25,25.75,1223100.0,-0.005070170197394197,1.1515190923304117,-0.23076923076922734,43.26709961667757,55.786224365607566,1.2733403109377406,0.9526724562247004,5.798819046347571,7.695788984063636,33.002284063621154,0.7099990844726562,0.5010539646436705,-0.9954995155334423,-2.2878815826329486,0.296882551566064,-1.6416905490831937,-0.3493084819836909,2.0363989639282174,49.28230276387712,-19.323118919857087,0.6461910335497525,12,0.029999732971187854,0.029999732971187854,6.6099996566772425,7.064999580383297,0.4899997711181605,4,0.10740884933493633,2.7833345254274104,25.63999938964844,-1.0909111926711665,26.13999938964844,1.1454655167032384,26.53000068664551,0.10740884933493633
2983,2012-12-10,26.20000076293945,26.25,25.40999984741211,25.489999771118164,740800.0,0.02704823707827364,1.0740758183355192,-2.958340287215218,44.49246000130171,54.29708391144108,0.5134929407098028,0.3034319613020564,4.874686013112591,7.00202669245898,32.37145539311205,0.8400001525878906,0.4748524278629702,-0.3214990615844755,-1.5889584167912112,0.9459602936222602,-0.9552287391878451,0.3122306160188941,1.264470461273195,76.38892126673419,10.618417937807337,0.633729677603368,12,-0.6600008010864222,-0.6600008010864222,3.55499887466431,6.374999046325687,0.27999877929687855,0,0.041984673362188474,1.1515190923304117,25.51000022888184,2.7833345254274104,25.63999938964844,-1.0909111926711665,26.13999938964844,0.041984673362188474
2984,2012-12-11,26.790000915527344,26.959999084472656,25.78000068664551,26.10000038146973,972200.0,0.022519089137679194,1.2912659833523075,0.9718303805289525,50.67180027684011,53.20158480152098,-0.10476900461848615,-0.27881044499844165,4.025502051087081,6.41213640929363,31.979365525649666,1.1799983978271449,0.35581784767968117,0.25450105667114187,-1.0185965628689928,1.5275986762112765,-0.3820477530989237,0.8910498664412074,0.5941808994598361,95.15674500747183,32.020090992338766,0.6365488097700669,12,-1.2500009536743164,-1.2500009536743164,3.1174988746643066,5.784998893737793,-0.1500015258789027,1,0.0037326790109639685,1.0740758183355192,26.20000076293945,1.1515190923304117,25.51000022888184,2.7833345254274104,25.63999938964844,0.0037326790109639685
2985,2012-12-12,26.739999771118164,27.239999771118164,26.690000534057614,26.90999984741211,1088300.0,-0.0018664107017704046,-3.07409029578183,-0.24637673147040007,48.72797404513137,51.784529466259805,-0.07171546930536721,-0.2146096757810625,3.8297372631718503,6.448545376962755,31.46993795702909,0.5499992370605504,0.3006604555016068,0.18849992752075195,-1.0865276991176422,1.4635275541591461,-0.4490138857984469,0.8260137408399508,0.5654984228280604,86.80738441036492,25.91948723474607,0.6375138133191979,12,-1.1999998092651367,-1.1999998092651367,2.8874998092651367,5.835000038146973,0.6800003051757812,2,-0.03253548763393965,1.2912659833523075,26.790000915527344,1.0740758183355192,26.20000076293945,1.1515190923304117,25.51000022888184,-0.03253548763393965
2986,2012-12-13,26.3799991607666,26.989999771118164,26.25,26.70000076293945,715900.0,-0.013462999754412786,-1.5517236843403368,1.8823615209415356,39.55375025969715,48.988574759287225,0.13120638470924817,0.21384892838445424,3.9015165221455526,6.753123912602192,30.814540762932214,0.7399997711181641,0.23350456401093567,-0.20800065994262695,-1.4143102338183375,0.9983089139330836,-0.811155446880484,0.3951541269952301,0.8600006103515625,56.78388395651245,0.6517489264347205,0.6031547869378558,12,-0.8399991989135742,-0.8399991989135742,3.1000003814697266,6.195000648498535,0.7100009918212891,3,0.00985596046828241,-3.07409029578183,26.739999771118164,1.2912659833523075,26.790000915527344,1.0740758183355192,26.20000076293945,0.00985596046828241
2987,2012-12-14,26.36000061035156,26.59000015258789,26.25,26.26000022888184,591800.0,-0.0007580951876899888,-4.666629579591512,-0.31249962747281657,43.046367932969055,47.58332989359718,-0.011471684038742325,0.3270095053138924,3.6219607739228046,6.7254840111930925,29.773743562611386,0.3400001525878906,0.15354590762727227,-0.2764992713928258,-1.350777656543432,0.7977791137577803,-0.8136384639681289,0.26063992118247725,0.8799991607666051,51.912612160963356,-3.151293585971537,0.5371391925753031,12,-1.0150003433227504,-0.8200006484985316,2.9074988365173375,6.079998970031742,1.4599990844726598,4,-0.0007587426897028848,-1.5517236843403368,26.3799991607666,-3.07409029578183,26.739999771118164,1.2912659833523075,26.790000915527344,-0.0007587426897028848
2988,2012-12-17,26.53000068664551,26.56999969482422,26.209999084472656,26.34000015258789,563300.0,0.0064491681471052775,1.6666855047789937,1.8999980926588136,45.986996931692964,47.0214796677947,-0.2956489455283986,0.19953053698239032,3.149495200366623,6.516174319927824,28.922260745686778,0.3600006103515625,0.010865419998360437,-0.12699918746947958,-1.1751070119454212,0.9211086370064621,-0.6510530997074504,0.39705472476849124,0.6341991043090793,51.36989522639994,-3.3146004718345026,0.5240539122379714,12,-1.1850004196167028,-0.990000724792484,2.689999103546139,5.909998893737789,2.0599994659423793,0,-0.01997740945827786,-4.666629579591512,26.36000061035156,-1.5517236843403368,26.3799991607666,-3.07409029578183,26.739999771118164,-0.01997740945827786
2989,2012-12-18,27.18000030517578,27.18000030517578,26.45000076293945,26.53000068664551,763100.0,0.024500550384737085,1.2461537558651115,3.4210410078802567,53.68218100147632,46.873919636882476,-0.9429064932613898,-0.4357958551913619,2.173201291517543,5.812681884292516,28.370576462439484,0.7299995422363317,-0.13835281923809006,0.4995003700256362,-0.5743704477393727,1.573371187790645,-0.03743503885687005,1.0364357789081424,-3.7299995422363317,94.17481301514582,34.81606668491889,0.5369354088825052,12,-1.8350000381469727,-1.640000343322754,1.9049992561340332,5.2599992752075195,1.3999996185302699,1,-0.025754258832960897,1.6666855047789937,26.53000068664551,-4.666629579591512,26.36000061035156,-1.5517236843403368,26.3799991607666,-0.025754258832960897
2990,2012-12-19,27.6299991607666,27.76000022888184,27.0,27.20000076293945,775500.0,0.0165562491000093,1.2028975091151721,0.6615363848973203,51.619432104161376,46.783118018883066,-1.2955643659523197,-0.8581205514039567,1.419910579103977,5.29944814648978,27.515444394294615,0.7600002288818395,-0.20018551314015198,0.9039992332458482,-0.25096958614442144,2.058968052636118,0.3265148235507134,1.481483642940983,-4.105398406982424,91.61284050762487,35.02602351133867,0.5774844096951343,12,-1.1249990463256836,-2.024998664855957,1.4575004577636719,4.810000419616699,1.1400012969970703,2,-0.03583061169701074,1.2461537558651115,27.18000030517578,1.6666855047789937,26.53000068664551,-4.666629579591512,26.36000061035156,-0.03583061169701074
2991,2012-12-20,28.18000030517578,28.28000068664551,27.57999992370605,27.739999771118164,1359500.0,0.019905941408429717,1.187497951094486,1.023260868600924,57.301302567552185,48.34247390231358,-1.6174704198489351,-1.3754687810844644,0.5683672896069858,4.6756753195990015,26.781798146045226,0.7000007629394602,-0.1820165824964981,1.3885004043579094,0.063132329882297,2.713868478833522,0.7258163671201032,2.0511844415957157,-4.4859835723876955,95.16906743623962,40.00737412121681,0.662684037237807,12,-1.3350000381469727,-2.314999580383301,0.9074993133544922,4.2599992752075195,1.0900001525878906,3,-0.026969489732129204,1.2028975091151721,27.6299991607666,1.2461537558651115,27.18000030517578,1.6666855047789937,26.53000068664551,-0.026969489732129204
2992,2012-12-21,28.399999618530273,28.54999923706055,27.770000457763672,28.0,1833300.0,0.007806930836479875,1.2285715842735998,0.9090889386918205,62.64151269322701,50.3590353125275,-1.5471067992314147,-1.599504375615723,0.07733733723406999,4.406066037146616,26.230388180440144,0.7799987792968786,-0.14670768814343305,1.5589997291564934,0.0722458146031002,3.0457536437098867,0.815622771879795,2.302376686433192,-4.430823848510741,93.58976030987063,36.1064175745699,0.743376957276697,12,-1.2349996566772425,-2.3999996185302734,0.44750022888183594,4.039999961853027,2.9600009918212855,4,-0.04612674237811054,1.187497951094486,28.18000030517578,1.2028975091151721,27.6299991607666,1.2461537558651115,27.18000030517578,-0.04612674237811054
2993,2012-12-24,28.0,28.56999969482422,27.8799991607666,28.43000030517578,426700.0,-0.01408449379940424,-1.0596969886755068,-1.0750017881410485,64.21662757893264,51.86401612387112,-0.9665712401096158,-1.180482350173179,0.21089963577084347,4.759693591675557,25.592308148619182,0.6900005340576172,-0.05767708340702882,1.1085000991821303,-0.4656096395286049,2.6826098378928656,0.3214452298267645,1.8955549685374962,-3.6643583526171852,73.11320839593704,8.738875280325558,0.7870548693553668,12,-0.6100006103515625,-1.989999771118164,0.7025003433227539,4.295000076293945,3.8999996185302734,0,-0.006428582327706489,1.2285715842735998,28.399999618530273,1.187497951094486,28.18000030517578,1.2028975091151721,27.6299991607666,-0.006428582327706489
2994,2012-12-26,27.38999938964844,28.21999931335449,27.36000061035156,28.01000022888184,705100.0,-0.021785736083984264,-1.5294139096531174,1.4418613935167934,61.59554862288705,53.29374663251064,-0.29336039813605197,-0.5606339676657797,0.5312427323862359,5.325531414138592,25.07349326425068,0.8599987030029297,0.09485936077107482,0.47399950027466176,-1.115841702422685,2.0638407029720085,-0.3209211010740134,1.268920101623337,-2.630921937521485,24.840730283842916,-45.16290608881083,0.7949206013486739,12,-3.552713678800501e-15,-1.3799991607666051,1.3125009536743129,4.905000686645504,4.729999542236332,2,0.04381163890762885,-1.0596969886755068,28.0,1.2285715842735998,28.399999618530273,1.187497951094486,28.18000030517578,0.04381163890762885
2995,2012-12-27,27.5,27.61000061035156,26.85000038146973,27.489999771118164,511200.0,0.004016086630258542,5.608655991110295,-0.016129379589551435,68.60000610351561,56.52110839293492,-0.317618738571376,-0.648765964528252,0.13785161263742296,5.171718959423217,24.46635809823784,0.7600002288818288,0.20619550600504155,0.5490000724792488,-1.0607842485428485,2.158784393501346,-0.25589208803179986,1.3538922329902974,-2.359830323603319,37.79069058246224,-33.017949354693066,0.8048921605110486,12,-0.1100006103515625,-1.489999771118164,1.202500343322754,4.795000076293945,4.810001373291016,3,0.03927272449840191,-1.5294139096531174,27.38999938964844,-1.0596969886755068,28.0,1.2285715842735998,28.399999618530273,0.03927272449840191
2996,2012-12-28,27.06999969482422,27.3700008392334,26.88999938964844,27.26000022888184,518400.0,-0.01563637473366475,1.3414604645536883,-18.999618539004743,64.71697291601512,58.928953391051145,0.2464701366025679,-0.2637939820810402,0.26362819206281785,5.543146546995615,24.483914862651147,0.610000610351559,0.23441852699423293,0.13899974822998118,-1.4534810710131474,1.7314805674731097,-0.6572406613915831,0.9352401578515455,-1.5868470165847839,12.790662859360523,-58.23176945697654,0.7962404096215643,12,0.31999969482421875,-1.0599994659423828,1.6325006484985352,5.225000381469727,5.180000305175781,4,0.06280017665698368,5.608655991110295,27.5,-1.5294139096531174,27.38999938964844,-1.0596969886755068,28.0,0.06280017665698368
2997,2012-12-31,27.75,27.770000457763672,26.920000076293945,27.0,587100.0,0.025120070662793426,1.1518972060996455,-3.9473573257038863,64.6502738072403,61.002650821667515,-0.24096343262469588,-0.9649126649273079,-0.7640997488302013,4.808571751587465,24.402831122180434,0.8500003814697266,0.3003405393685412,0.8010000228881822,-0.8211867782932138,2.423186824069578,-0.010093377702517614,1.612093423478882,-1.9581626201020867,52.32558010590215,-17.273721322016613,0.8110934005906988,12,-0.23999977111816406,-1.739999771118164,1.0200004577636719,4.545000076293945,4.490001678466804,0,0.05477479127076301,1.3414604645536883,27.06999969482422,5.608655991110295,27.5,-1.5294139096531174,27.38999938964844,0.05477479127076301
2998,2013-01-02,28.399999618530273,28.70000076293945,28.0,28.56999969482422,847900.0,0.023423409676766704,2.2558007496285497,-0.2266667683919271,65.04671577762241,62.26537690790596,-0.6680620039420724,-1.5909440830650183,-1.669242867277255,4.090777103290499,23.975399863563588,0.9500007629394496,0.47616039327153103,1.3839996337890632,-0.3633518439793768,3.1313511115575032,0.5103238949048432,2.257675372673283,-2.330346007139731,83.7837252676217,16.69777917020609,0.8736757388842207,1,-0.6249990463256836,-2.324998855590824,0.4525008201599121,3.895000457763672,4.329999923706055,2,0.10422538843591966,1.1518972060996455,27.75,1.3414604645536883,27.06999969482422,5.608655991110295,27.5,0.10422538843591966
2999,2013-01-03,29.170000076293945,29.25,28.60000038146973,29.040000915527344,1242400.0,0.027112692538955763,3.4827713212709317,-0.7647006024975036,70.01647798473367,64.30949311685843,-1.2584330112458986,-2.2693734584059655,-2.4576197038340197,3.267947878613711,23.39755265051749,0.8500003814697266,0.6650977089742831,2.022000122070313,0.04540454405584171,3.9985957000847847,1.0337023330630757,3.0102979110775507,-2.784704806717535,96.6666693157624,30.750352803756513,0.988297789007236,1,-1.119999885559082,-2.8199996948242188,-0.30499982833862305,3.125,3.8599987030029297,3,0.09358928814179057,2.2558007496285497,28.399999618530273,1.1518972060996455,27.75,1.3414604645536883,27.06999969482422,0.09358928814179057
3000,2013-01-04,29.309999465942386,29.51000022888184,29.020000457763672,29.3799991607666,902300.0,0.0047994305547574,1.969679104822633,-0.5384626670774555,75.04274418307423,66.280764407472,-1.2684546484658306,-2.2764209026437285,-2.5986285877092037,3.0733217372088113,22.6073892691595,0.4899997711181676,0.8481113856871403,2.0034995079040563,-0.134559109857598,4.141558125665711,0.9344701990232309,3.0725288167848817,-2.5236455341066737,92.36638553909881,24.249972421346186,1.0690293088808267,1,-1.1299991607666016,-2.829998970031742,-2.8099994659423864,2.985000610351559,3.7100009918212855,4,0.0958716996637119,3.4827713212709317,29.170000076293945,2.2558007496285497,28.399999618530273,1.1518972060996455,27.75,0.0958716996637119
3001,2013-01-07,28.940000534057614,29.309999465942386,28.59000015258789,29.25,579400.0,-0.012623641713630951,2.3488464933486126,4.428583106267306,70.80645483812911,67.18798020135,-0.8708965156989947,-1.7354979007503069,-2.231057965732248,3.390458653086288,20.277207893751932,0.7199993133544957,0.9426277059415504,1.4685005187988232,-0.6371434862721799,3.574144523869826,0.4156785162633234,2.521322521334323,-1.7178631946945195,77.99229107169397,7.502913608448111,1.0528220025355015,1,-0.7600002288818288,-2.460000038146969,-2.4400005340576136,3.3549995422363317,3.8099994659423864,0,0.11644784993239599,1.969679104822633,29.309999465942386,3.4827713212709317,29.170000076293945,2.2558007496285497,28.399999618530273,0.11644784993239599
3002,2013-01-08,28.25,29.01000022888184,28.059999465942386,29.0,946600.0,-0.02384245063318491,1.4675329822492602,2.419359006700315,62.797615246302,67.03031216439105,-0.22843322893598383,-0.8745363561659758,-1.529954264966964,4.029435009008097,17.99071906320258,0.9500007629394531,1.009245593726689,0.6414999961853027,-1.274825989072788,2.5578259814433935,-0.31666299644374263,1.599662988814348,-0.6618045983139069,16.556288881169635,-54.02374908417859,0.958162992629046,1,-0.0699996948242152,-1.7699995040893555,-1.8549995422363281,3.885000228881836,4.310001373291016,1,0.1415929203539823,2.3488464933486126,28.940000534057614,1.969679104822633,29.309999465942386,3.4827713212709317,29.170000076293945,0.1415929203539823
3003,2013-01-09,27.29999923706055,28.46999931335449,27.229999542236328,28.420000076293945,1335000.0,-0.03362834559077699,1.0327876541318415,1.493334452311193,50.85469319130925,65.83688378310464,0.6837319398007189,0.17085893281941367,-0.5783709575822336,4.918696941289202,16.136260856302876,1.2399997711181605,0.9739143238309644,-0.36350069046020295,-2.169587059428455,1.442585678508049,-1.266543874944329,0.5395424940239231,2.210000991821289,3.070161129083277,-61.859823038536646,0.9030431844841261,1,0.8800010681152344,-0.8199987411499059,-0.7824988365173375,4.780000686645504,5.430000305175778,2,0.18095247543816972,1.4675329822492602,28.25,2.3488464933486126,28.940000534057614,1.969679104822633,29.309999465942386,0.18095247543816972
3004,2013-01-10,26.88999938964844,27.479999542236328,26.649999618530273,27.38999938964844,1320700.0,-0.01501830984872421,1.4411751506244015,0.44642823691295996,44.699143141566516,63.181232342888066,1.1346708388898854,0.6205504803969184,-0.15894740158270437,5.26527654661022,15.06455476797398,0.8299999237060547,0.871517567836861,-0.7785004615783642,-2.574932916910779,1.0179319937540505,-1.6767166892445715,0.11971576608784318,2.5744008255004864,8.391598597899097,-50.967067416090835,0.8982162276662082,1,1.1900005340576136,-0.4099988937377965,-0.3524994850158727,5.190000534057614,5.709999084472646,3,0.21718111882278612,1.0327876541318415,27.29999923706055,1.4675329822492602,28.25,2.3488464933486126,28.940000534057614,0.21718111882278612
3005,2013-01-11,25.8700008392334,26.54999923706055,25.68000030517578,26.5,1828700.0,-0.037932263799444366,1.3835664399614214,1.2599983215332031,34.4966454980805,59.82341818533977,2.122323632933252,1.6569834073749945,0.8717118377461404,6.214321707448754,14.443310911631299,1.2099990844726598,0.7567485073756188,-1.7549990653991685,-3.683385182638734,0.17338705184039682,-2.719192124018953,-0.7908060067793841,3.4818233520507818,5.234175702054205,-47.546008837318965,0.9641930586197831,1,1.7249994277954102,0.6099996566772461,0.7524986267089844,6.209999084472656,5.85999870300293,4,0.2767683690680409,1.4411751506244015,26.88999938964844,1.0327876541318415,27.29999923706055,1.4675329822492602,28.25,0.2767683690680409
3006,2013-01-14,26.63999938964844,26.78000068664551,25.61000061035156,25.84000015258789,1143000.0,0.029764148644606747,1.1666631345455563,-1.2698417504034256,38.99999594688322,56.97338731196677,1.435917064495861,0.9565025309042916,0.10606703961611075,5.371378816263611,13.45271175625536,1.1700000762939524,0.7141692813434588,-0.9980005264282177,-2.8942858695946434,0.898284816738208,-1.9461431980114305,-0.04985785484500482,2.4915153684692335,30.294085142930697,-16.608327500443167,0.9481426715832135,1,0.9200010299682582,-0.15999889373779652,-0.11499977111816762,5.440000534057614,4.770000457763668,0,0.23948953507087234,1.3835664399614214,25.8700008392334,1.4411751506244015,26.88999938964844,1.0327876541318415,27.29999923706055,0.23948953507087234
3007,2013-01-15,26.34000015258789,26.690000534057614,26.149999618530273,26.690000534057614,588900.0,-0.011261232880400152,2.0857161541354423,-0.4375008940705179,39.493668807887445,54.13415987088511,1.6929008793261389,1.3227443475067986,0.4118594524241388,5.607125641649091,12.408579391612513,0.5400009155273402,0.6151778465458548,-1.2969997406005866,-3.1961417711268716,0.6021422899256983,-2.246570755863729,-0.3474287253374442,2.509793473708495,25.524471093985102,-17.316310897655494,0.9495710152631429,1,1.2200002670288086,1.0399999618530273,-0.8000001907348633,5.079999923706055,5.539999008178711,1,0.24335610517383888,1.1666631345455563,26.63999938964844,1.3835664399614214,25.8700008392334,1.4411751506244015,26.88999938964844,0.24335610517383888
3008,2013-01-16,26.0,26.399999618530273,25.68000030517578,26.309999465942386,802900.0,-0.01290813024366999,1.9387740802877373,0.8857117944861528,40.891219593652096,50.898020049653816,1.8513483456929265,1.7086032901054473,0.7680060945157265,5.878647304579317,11.398365576849365,0.7199993133544922,0.5555763391051656,-1.6104998588562012,-3.5878608603267956,0.3668611426143933,-2.5991803595914966,-0.6218193581209057,2.5906101850208003,20.855594246535812,-23.25983201036794,0.9886805007352971,1,1.5600004196166992,1.4600000381469727,-0.46000003814697266,5.420000076293945,5.20000076293945,2,0.2523077451265776,2.0857161541354423,26.34000015258789,1.1666631345455563,26.63999938964844,1.3835664399614214,25.8700008392334,0.2523077451265776
3009,2013-01-17,26.479999542236328,26.86000061035156,26.059999465942386,26.11000061035156,723600.0,0.01846152085524344,-2.404251347315131,-1.1935469977665503,43.62499409913737,47.407158929216386,1.0612456871737628,1.2368884816467371,0.302648876941511,5.336895727202972,10.817929337330808,0.860000610351559,0.4531839819097776,-1.095500278472901,-3.1289311135474875,0.9379305566016853,-2.1122156960101925,-0.07878486093560966,1.8721618768109316,69.59991455078153,23.664762527466287,1.0167154175372926,1,0.9800004959106445,1.080000877380371,-0.9399995803833008,4.940000534057617,4.569999694824222,3,0.23602719441256337,1.9387740802877373,26.0,2.0857161541354423,26.34000015258789,1.1666631345455563,26.63999938964844,0.23602719441256337
3010,2013-01-18,26.63999938964844,27.20000076293945,26.28000068664551,26.540000915527344,659000.0,0.0060422904145791545,-1.967747294329023,0.27026692647923745,47.21862520800725,44.786288970313954,0.5394005527448655,1.0529002369993599,0.1652552335598969,5.13748193848274,10.664664394598358,0.9200000762939382,0.2920438859360246,-0.88600044250488,-2.961607162479101,1.1896062774693412,-1.9238038024919888,0.15180291748222885,1.4927891647031615,64.77979122331857,14.04682174507954,1.0378033599871102,1,0.6700010299682582,0.9200010299682582,-1.0999994277954137,4.780000686645504,4.829999923706048,4,0.22372369448283602,-2.404251347315131,26.479999542236328,1.9387740802877373,26.0,2.0857161541354423,26.34000015258789,0.22372369448283602
3011,2013-01-22,27.420000076293945,27.440000534057614,26.54999923706055,26.6200008392334,1161000.0,0.029279305725081528,1.1190503222056223,8.000114442663941,47.89271974652469,43.1301894703387,-0.5351649975767607,0.224555988133055,-0.5716485838795435,4.314378969589164,10.907713346478463,0.8900012969970632,0.023266625778717298,-0.06799974441528178,-2.1208960182655154,1.9848965294349519,-1.0944478813404004,0.9584483925098368,0.5109654425376533,98.86361050212051,46.33554654545554,1.0264481369251168,1,-0.3800001144409215,0.1400003433227539,-1.880000114440918,4.0,4.020000457763668,1,0.1571845169201369,-1.967747294329023,26.63999938964844,-2.404251347315131,26.479999542236328,1.9387740802877373,26.0,0.1571845169201369
3012,2013-01-23,27.09000015258789,27.520000457763672,26.809999465942386,27.46999931335449,808900.0,-0.012035008125013014,1.9583285318625452,-0.47499940395297935,41.27829499713137,42.06614522654116,-0.43249692698858055,0.47577524151063244,-0.21890630024835644,4.600037790244976,11.38217318088102,0.7100009918212855,-0.3201835916809799,-0.33249969482421804,-2.3460942786314405,1.6810948889830044,-1.339296986727831,0.674297597079395,0.6552881735653031,76.63042013496563,26.897023239433594,1.006797291903612,1,-0.5249996185302734,0.4700002670288086,-1.5500001907348633,4.329999923706055,4.039999008178711,2,0.15946842637472392,1.1190503222056223,27.420000076293945,-1.967747294329023,26.63999938964844,-2.404251347315131,26.479999542236328,0.15946842637472392
3013,2013-01-24,27.81999969482422,27.90999984741211,27.059999465942386,27.059999465942386,1117400.0,0.026947195944057256,-1.2368424354827086,-2.000005019349602,40.96384742325216,41.65111236895068,-1.2080127905220976,-0.2829056170158992,-0.9059286412213083,3.8170375405359636,11.757262696732749,0.850000381469723,-0.6225615499647112,0.40649986267089844,-1.5978141504236945,2.4108138757654913,-0.595657143876398,1.4086568692181949,-2.20999908447266,95.13512789027695,49.21773489382607,1.002157006547297,1,-1.0599994659423828,-0.25999927520751953,-2.377499580383301,3.6000003814697266,3.1700000762939453,3,0.14593815637955343,1.9583285318625452,27.09000015258789,1.1190503222056223,27.420000076293945,-1.967747294329023,26.63999938964844,0.14593815637955343
3014,2013-01-25,28.59000015258789,28.61000061035156,27.57999992370605,27.88999938964844,1209900.0,0.027677946305187273,1.7837793254187404,0.9210533580619332,45.55555791030793,42.87988041475373,-1.912643405531064,-1.0101884050723804,-1.6434282530645064,2.991748577581447,11.65659094948181,1.0300006866455078,-0.8199912712322295,1.1165002822875962,-0.9555521094142243,3.1885526739894168,0.08047408643668774,2.1525264781385047,-2.9339995574951203,99.14161122667095,56.65835561401431,1.0360261958509096,1,-1.4799995422363317,-1.0299997329711914,-3.1475000381469727,2.8299999237060547,3.20999908447266,4,0.09129068193150425,-1.2368424354827086,27.81999969482422,1.9583285318625452,27.09000015258789,1.1190503222056223,27.420000076293945,0.09129068193150425
3015,2013-01-28,28.57999992370605,29.06999969482422,28.5,28.54999923706055,1449800.0,-0.00034978065157287297,-7.769282685564212,0.04285807706768997,47.67441401995274,43.843704645094775,-1.6514737227090208,-0.9645834313042378,-1.5974718669402073,2.9483955919639975,11.28885114980659,0.5699996948242188,-0.8545496912975103,1.0525000572204561,-1.0779298678045315,3.1829299822454438,-0.012714905292035894,2.117715019732948,-2.8058393280029286,80.55556817029273,40.80569317073284,1.0652149625124936,1,-1.2049999237060511,-1.019999504089352,-3.137499809265133,2.840000152587894,3.8599987030029332,0,0.08642404898348954,1.7837793254187404,28.59000015258789,-1.2368424354827086,27.81999969482422,1.9583285318625452,27.09000015258789,0.08642404898348954
3016,2013-01-29,28.770000457763672,28.770000457763672,28.239999771118164,28.6299991607666,1055800.0,0.006648024302478017,6.571368237489953,4.66660308983517,53.59116444195283,45.41009304887982,-1.6847264765254977,-1.0758536122952869,-1.7237438688742301,2.703688994080487,10.808066493537824,0.5300006866455078,-0.7976303224801349,1.1575005531311042,-1.0309368414933502,3.3459379477555586,0.06328185581887524,2.251719250443333,-2.798089516113283,86.72569881955384,42.22266193751072,1.094218697312228,1,-1.3950004577636719,-1.2100000381469727,-2.7150001525878906,2.6499996185302734,3.950000762939453,1,0.09384771681024473,-7.769282685564212,28.57999992370605,1.7837793254187404,28.59000015258789,-1.2368424354827086,27.81999969482422,0.09384771681024473
3017,2013-01-30,29.270000457763672,30.040000915527344,28.270000457763672,29.209999084472656,4455900.0,0.01737921418298316,1.2124974072016612,0.42857726733968204,64.50664257619701,48.034028935829255,-1.9281650480985029,-1.5348319135971664,-2.144509481922462,2.1316954334783915,11.096538554953876,1.7700004577636719,-0.5399938697710134,1.58150053024292,-0.7292003582427142,3.892201418728554,0.42615008600010285,2.736850974485737,-3.112204190922853,74.16107103334079,23.408410706310093,1.1553504442428166,1,-1.2200002670288086,-1.4449996948242188,-2.9149999618530273,2.1499996185302734,4.020000457763672,2,0.07413734343548195,6.571368237489953,28.770000457763672,-7.769282685564212,28.57999992370605,1.7837793254187404,28.59000015258789,0.07413734343548195
3018,2013-01-31,31.36000061035156,32.799999237060554,30.729999542236328,32.61999893188477,5756800.0,0.07140417218659545,1.555556863751626,-20.99949138533936,76.38726440183763,51.67428119168485,-3.5513546237236433,-3.5749981140617884,-4.152889350902033,-0.026220797423526676,12.65944919737874,3.529998779296882,-0.3000424654130427,3.523500633239742,0.698892099902011,6.348109166577473,2.1111963665708764,4.935804899908607,-4.891627971615819,72.41381578298302,15.629315593747876,1.4123042666688652,1,-1.8200006484985245,-2.1550006866455043,-4.777500629425045,-0.42000007629394176,2.169998168945316,3,-0.0073342297547353,1.2124974072016612,29.270000457763672,6.571368237489953,28.770000457763672,-7.769282685564212,28.57999992370605,-0.0073342297547353
3019,2013-02-01,31.899999618530273,32.080001831054695,31.09000015258789,31.440000534057614,1561400.0,0.017219355793011815,1.4146279057866604,-0.3650791247982898,87.73467078533125,56.176064033609734,-3.622632750051501,-4.110745861297648,-4.622330723260319,-0.6593084734485757,13.828980571418887,0.990001678466804,-0.0034976365412440202,3.926999664306642,0.6101011307958402,7.243898197817444,2.268550397551241,5.585448931062043,-4.798464319962051,80.26316394876415,16.257381282872586,1.6584492667554014,2,-2.2250003814697195,-2.6949996948242188,-5.199999809265137,-0.9599990844726562,1.0599994659423828,4,-0.02852664132583571,1.555556863751626,31.36000061035156,1.2124974072016612,29.270000457763672,6.571368237489953,28.770000457763672,-0.02852664132583571
3020,2013-02-04,32.11999893188477,32.509998321533196,31.15999984741211,31.26000022888184,2651900.0,0.006896530281671476,-1.5471682156384197,1.8695661187865855,86.82796071066176,60.50220191851385,-3.334170313282158,-4.331512015616234,-4.768083630538005,-0.9808441435316695,14.91490489075119,1.3499984741210866,0.3413501547988318,4.00649900436402,0.2431339532125243,7.769864055515516,2.124816478788272,5.888181529939768,-4.448617239467318,85.08771085929833,16.122906432900592,1.8816825255757483,2,-2.314999580383301,-2.914999008178718,-5.419999122619636,-1.1799983978271555,0.7600021362304616,0,-0.009962630929808869,1.4146279057866604,31.899999618530273,1.555556863751626,31.36000061035156,1.2124974072016612,29.270000457763672,-0.009962630929808869
3021,2013-02-05,32.310001373291016,32.5,32.029998779296875,32.150001525878906,1061100.0,0.005915393764774679,-1.3499747279680332,0.1860466147837477,90.72305408854255,65.99606403978176,-3.0816480972576237,-4.486102212190673,-4.884936758198428,-1.265283380376136,16.48496090077901,0.470001220703125,0.6687881256827275,4.028001403808595,-0.16807519132316884,8.224077998940356,1.9299631062427132,6.126039701374477,-4.12575792640925,89.18326720066815,14.115337984428493,2.0980382975658807,2,-2.3800020217895437,-3.105001449584961,-5.610001564025879,-1.3700008392333984,0.9799995422363281,1,0.004023436951179793,-1.5471682156384197,32.11999893188477,1.4146279057866604,31.899999618530273,1.555556863751626,31.36000061035156,0.004023436951179793
3022,2013-02-06,32.25,32.459999084472656,31.6299991607666,32.110000610351555,1296800.0,-0.0018570526382154506,1.9642983651226158,0.8749970197649635,94.32622194710717,71.92521676465454,-2.4727644730593212,-4.333232964785935,-4.768383557392468,-1.3109260637342146,18.231631134308863,0.8299999237060547,0.9826020303268521,3.7680000305175767,-0.7875640516536322,8.32356411268879,1.4902179894319723,6.045782071603181,-3.6041809741003554,73.42998463063748,-8.144502481602814,2.277782041085606,2,-2.060000419616699,-3.0450000762939453,-5.550000190734863,-1.3099994659423828,0.7900009155273438,2,0.014573681262112448,-1.3499747279680332,32.310001373291016,-1.5471682156384197,32.11999893188477,1.4146279057866604,31.899999618530273,0.014573681262112448
3023,2013-02-07,32.240001678466804,32.40999984741211,31.82999992370605,32.18000030517578,623100.0,-0.0003100254738975794,1.9000162125561657,0.428583106267059,93.76900101338744,77.28226599833003,-1.9778454302864112,-4.146773481560459,-4.6872436842161065,-1.4142489864703514,19.368140153919402,0.5799999237060582,1.2656817863202434,3.5110015869140696,-1.3030742530058532,8.325077426833996,1.1039636669541082,5.918039506874031,-3.1787646314510667,80.98612737881695,-2.0161872808215264,2.4070379199599627,2,-1.720002174377445,-3.0350017547607493,-5.480001449584968,-1.3000011444091868,0.12999725341796875,3,0.03256821285347011,1.9642983651226158,32.25,-1.3499747279680332,32.310001373291016,-1.5471682156384197,32.11999893188477,0.03256821285347011
3024,2013-02-08,32.72999954223633,33.040000915527344,32.189998626708984,32.400001525878906,872100.0,0.0151984441147468,-1.266661241347039,5.499841057917843,94.06657226532853,82.43695024781623,-2.0325730503908908,-4.402540817383269,-5.096037975853665,-2.0264075562094135,20.24074877227774,0.8500022888183594,1.6831973007027798,3.7089994430542,-1.338221623465742,8.756220509574142,1.1853889097942307,6.232609976314169,-3.2948862762161077,83.51057461888558,-1.722544122644294,2.52361053325997,2,-2.089999198913574,-3.404998779296875,-5.804998874664307,-1.789999008178711,-0.4399986267089844,4,0.02444238460890258,1.9000162125561657,32.240001678466804,1.9642983651226158,32.25,-1.3499747279680332,32.310001373291016,0.02444238460890258
3025,2013-02-11,33.029998779296875,33.06999969482422,32.5,32.560001373291016,999100.0,0.009165879659527976,1.0727290382094479,1.4242431248338285,93.62363997554564,86.8850030848821,-1.8270961351903914,-4.362284178050032,-5.306449577280745,-2.4328944753673305,20.49884997741437,0.5699996948242188,2.097333362466724,3.6509987831115716,-1.470341253367593,8.772338819590736,1.0903287648719875,6.211668801351156,-3.1622989953357994,97.2221596741614,13.146728056033794,2.5606700182395827,2,-2.3599987030029297,-3.6899986267089844,-5.82999849319458,-2.089998245239258,-0.43000030517578836,0,-0.002119276337003484,-1.266661241347039,32.72999954223633,1.9000162125561657,32.240001678466804,1.9642983651226158,32.25,-0.002119276337003484
3026,2013-02-12,33.02000045776367,33.15999984741211,32.77000045776367,33.06999969482422,741500.0,-0.00030270426590117694,2.3913057900585475,-0.10638194258443108,98.52703285698504,90.66504644941412,-1.286081496549759,-4.057853221709436,-5.2267321081040095,-2.519825038346987,21.025609391880927,0.3899993896484375,2.4521946425833256,3.322000408172606,-1.875228150062874,8.519228966408086,0.723386129054866,5.920614687290346,-2.703978686281758,90.8497172014097,5.591605420051792,2.59861427911774,2,-1.0750007629394531,-3.635000228881836,-5.690000057220459,-6.539999961853027,-0.9900016784667969,1,-0.004239836090478288,1.0727290382094479,33.029998779296875,-1.266661241347039,32.72999954223633,1.9000162125561657,32.240001678466804,-0.004239836090478288
3027,2013-02-13,32.75,33.150001525878906,32.490001678466804,32.959999084472656,1502000.0,-0.008176876257437793,1.2372725744507278,4.20004577706569,93.62833895860753,92.58072140016633,-0.5258268021358035,-3.4604271158178967,-4.8861334425834535,-2.347870499944591,21.455954131501862,0.6599998474121023,2.8146466084152166,2.731499958038331,-2.3837458352614718,7.846745751338137,0.1738770613884313,5.289122854688234,-1.9789417363692543,69.17294203524158,-14.222942303590386,2.5576228966499026,2,-0.625,-3.364999771118164,-5.419999599456787,-6.2699995040893555,-0.11999893188476562,2,0.01648857757335409,2.3913057900585475,33.02000045776367,1.0727290382094479,33.029998779296875,-1.266661241347039,32.72999954223633,0.01648857757335409
3028,2013-02-14,32.560001373291016,32.90999984741211,32.5,32.759998321533196,645000.0,-0.005801484785007194,-1.5625014901175405,0.9523705722070507,89.15191762052991,92.73819327074395,-0.16506556161750296,-2.9025882186777423,-4.6156503151476755,-2.2511521280569227,21.580953246489052,0.4099998474121094,3.139670149938933,2.2135012626647956,-2.651983367860339,7.078985893189927,-0.2192410525977735,4.646243577927361,-1.4067124562552529,38.14456504640554,-41.47258166725826,2.432742315262566,2,-0.40000152587890625,-3.1750011444091797,-5.230000972747803,-6.080000877380371,0.3099975585937571,3,0.01474200006115689,1.2372725744507278,32.75,2.3913057900585475,33.02000045776367,1.0727290382094479,33.029998779296875,0.01474200006115689
3029,2013-02-15,32.72999954223633,32.84000015258789,32.450000762939446,32.84000015258789,728100.0,0.005221073764596351,6.090858648911213,0.5500114442664421,89.67499543220472,93.05453046202649,-0.22903194109382952,-2.719789237598871,-4.684443114907076,-2.5062458012866635,22.193424301165827,0.3899993896484446,3.374455127285163,2.070999431610108,-2.545323693357787,6.687322556578,-0.2371621308738412,4.379160994094054,-1.2556368763403505,39.43649864067715,-38.40702648520523,2.3081615624839458,2,-0.33500003814697266,-3.344999313354492,-5.399999141693115,-6.249999046325684,0.8699989318847585,4,-0.01099910221162681,-1.5625014901175405,32.560001373291016,1.2372725744507278,32.75,2.3913057900585475,33.02000045776367,-0.01099910221162681
3030,2013-02-19,32.59999847412109,32.669998168945305,32.25,32.509998321533196,809700.0,-0.003971923920972897,2.652165259648654,-0.8181786655569427,87.04064022052957,92.64537336558061,-0.026577491310433743,-2.2349744199206754,-4.440087834859931,-2.4838770804452395,23.101611757996967,0.4799995422363281,3.3126035423064906,1.6429984092712324,-2.6382609865893656,5.924257805131827,-0.4976312886590648,3.7836281072015296,-0.8559338591825281,38.46137723170229,-36.67818883377415,2.1406296979302977,2,-0.20499897003173118,-3.2149982452392507,-5.319998264312737,-6.119997978210442,0.7200012207031321,1,-0.009509128009310475,6.090858648911213,32.72999954223633,-1.5625014901175405,32.560001373291016,1.2372725744507278,32.75,-0.009509128009310475
3031,2013-02-20,31.729999542236328,32.919998168945305,31.709999084472656,32.380001068115234,711900.0,-0.026687085049264425,-2.507231313578042,-7.222226931717035,72.20218470869179,90.18714700575669,0.8409286863289154,-1.0809460011624807,-3.4473674579653846,-1.7196786276674842,24.058438021877052,1.2099990844726491,3.092043708151081,0.5574995040893569,-3.3954332931541416,4.510432301332859,-1.4189668945323959,2.533965902711106,1.4300003051757812,1.388918323231467,-70.82274466353968,1.9764663986217506,2,0.7049999237060547,-2.344999313354492,-4.692499160766602,-5.249999046325684,1.779998779296868,2,0.027418813250428498,2.652165259648654,32.59999847412109,6.090858648911213,32.72999954223633,-1.5625014901175405,32.560001373291016,0.027418813250428498
3032,2013-02-21,31.40999984741211,31.43000030517578,30.95000076293945,31.059999465942386,1042000.0,-0.010085083499552616,1.4615279278926985,-0.5384608612979276,50.6631211163627,85.39760479497615,1.150199490442212,-0.44344416326535097,-3.001643589507296,-1.5068175505067956,24.835682502979367,0.7799987792968786,2.8736332238378424,0.02149982452392507,-3.432817079488167,3.4758167285360173,-1.7056586274821228,1.748658276529973,1.720999984741212,23.350238080023768,-46.818495186652754,1.727158452006047,2,0.6450004577636719,-1.989999771118164,-4.3899993896484375,-4.929999351501465,1.029998779296875,3,0.019738902734692143,-2.507231313578042,31.729999542236328,2.652165259648654,32.59999847412109,6.090858648911213,32.72999954223633,0.019738902734692143
3033,2013-02-22,31.8799991607666,32.049999237060554,31.020000457763672,31.489999771118164,687900.0,0.014963365668186013,1.8219162333759737,1.114282755952295,49.729723042154546,80.47128821462348,0.6970676190048835,-0.6257663802347864,-3.3601093188107356,-2.0743265764920764,26.251812198105572,1.029998779296882,2.612294830209322,0.28849916458129954,-2.732885916064305,3.309884245226904,-1.2221933757415044,1.7991917049041035,1.1637607086181632,47.20810266002896,-20.78801954467678,1.510692540322803,2,0.1750011444091797,-2.4599990844726562,-4.409998893737793,-5.399998664855957,-0.029998779296871447,4,0.02352578190377219,1.4615279278926985,31.40999984741211,-2.507231313578042,31.729999542236328,2.652165259648654,32.59999847412109,0.02352578190377219
3034,2013-02-25,31.20000076293945,32.330001831054695,31.1299991607666,31.979999542236328,468400.0,-0.021329937758091222,-1.6086958324522385,-2.0000000000000093,38.942309014898264,74.39558477455155,1.2708561609886253,0.2738318946727496,-2.5931997752024465,-1.5101943940305738,27.982495562359567,1.200002670288093,2.309627668708316,-0.5219992637634299,-3.2039197169017264,2.1599211893748667,-1.8629594903325746,0.8189609628057184,1.7600087421875052,12.690372039975003,-50.948464450050864,1.3409602265691474,2,0.8549995422363317,-1.5900011062622035,-3.6900005340576136,-4.720000267028805,-0.25,0,0.05352558102911997,1.8219162333759737,31.8799991607666,1.4615279278926985,31.40999984741211,-2.507231313578042,31.729999542236328,0.05352558102911997
3035,2013-02-26,31.04999923706055,31.43000030517578,30.96999931335449,31.309999465942386,546000.0,-0.004807741096502727,-1.1904805155289369,0.3333341484408608,34.70867965826905,67.3046566413609,1.24095829317692,0.6517848138265023,-2.3546262818773123,-1.4685273669058496,29.325334908596002,0.4600009918212926,2.0208929961366984,-0.795500755310055,-3.063803521660926,1.472802011040816,-1.9296521384854906,0.33865062786538047,1.8296099183789032,5.076071360106329,-53.045876507534416,1.1341513831754353,2,1.0000019073486293,-1.3299989700317418,-3.5399990081787145,-4.569998741149906,0.4500007629394496,1,0.08212558131134884,-1.6086958324522385,31.20000076293945,1.8219162333759737,31.8799991607666,1.4615279278926985,31.40999984741211,0.08212558131134884
3036,2013-02-27,31.46999931335449,31.85000038146973,31.059999465942386,31.059999465942386,466200.0,0.013526572837806672,-2.8536644367737622,-1.5769211018596359,41.29461577270134,61.48979850959355,0.6458908643476953,0.46845098547657216,-2.6677421197733757,-2.011965638920696,31.12924952666183,0.8000011444091797,1.6690649522629037,-0.5105006217956571,-2.273123757966392,1.2521225143750776,-1.3918121898810263,0.37081094628970845,1.3324255063849684,37.6810252129177,-17.740154714215308,0.8813115680853668,2,0.4650001525878871,-1.6149997711181605,-4.034998893737789,-4.989998817443844,-0.4299983978271449,2,0.05878615893978334,-1.1904805155289369,31.04999923706055,-1.6086958324522385,31.20000076293945,1.8219162333759737,31.8799991607666,0.05878615893978334
3037,2013-02-28,31.440000534057614,31.65999984741211,31.239999771118164,31.35000038146973,460900.0,-0.0009532500778970388,-1.7096659078324001,0.2195126489825784,41.11107955737534,56.15192761368748,0.5258200004467533,0.7055290915967625,-2.5283592573690115,-2.1093874070848777,31.984189984935885,0.4200000762939453,1.3033976943717605,-0.648999404907233,-1.9028254391672341,0.6048266293527718,-1.2759124220372335,-0.022086387777232375,1.2883273234098418,34.55884930991947,-16.90032003224838,0.6269130171300022,2,0.4949989318847621,-1.4550008773803675,-4.14000034332275,-4.960000038146969,0.23999977111816762,3,0.06583962316518543,-2.8536644367737622,31.46999931335449,-1.1904805155289369,31.04999923706055,-1.6086958324522385,31.20000076293945,0.06583962316518543
3038,2013-03-01,31.1299991607666,31.63999938964844,30.70000076293945,31.18000030517578,626900.0,-0.00986009440283564,-1.0659357243015624,-0.5555673292926306,31.48145122942472,49.68597825782303,0.6835234078891901,1.0513174306240387,-2.115801230220896,-1.929264122114411,31.05390962293681,0.9399986267089915,0.8875685472178816,-0.9475007057189941,-2.2332915643793854,0.3382901529413971,-1.5903961350491898,-0.30460527638879853,1.5271956129197335,26.38025251875173,-20.156123852416915,0.6428954293301955,3,0.6800003051757741,-1.0199995040893555,-4.067498683929443,-4.649998664855957,0.75,4,0.042081577297097494,-1.7096659078324001,31.440000534057614,-2.8536644367737622,31.46999931335449,-1.1904805155289369,31.04999923706055,0.042081577297097494
3039,2013-03-04,30.989999771118164,31.15999984741211,30.670000076293945,31.1200008392334,493300.0,-0.004497250029639521,3.6666848319709353,2.5999618539004388,25.480746526305097,42.84599006957587,0.6154708627445942,1.1801534553303696,-1.8937121322341604,-1.9337298758341461,30.060414618348062,0.48999977111816406,0.5266112740078981,-1.0420001029968233,-2.41564077165458,0.3316405656609298,-1.7288204373257017,-0.355179768667945,1.549763361923361,27.118611191930864,-12.469075386607532,0.6868203343288771,3,0.8049993515014613,-0.619999885559082,-3.8299994468688965,-4.5099992752075195,1.6400012969970703,0,0.027750907283099258,-1.0659357243015624,31.1299991607666,-1.7096659078324001,31.440000534057614,-2.8536644367737622,31.46999931335449,0.027750907283099258
3040,2013-03-05,31.79999923706055,32.09000015258789,31.13999938964844,31.13999938964844,525100.0,0.0261374466577855,-1.8787908562841265,-5.076880190146425,37.70158886907194,39.01259053184033,-0.35754175288474954,0.36359280719623044,-2.6250241409187893,-2.87281594929512,29.097103820303566,1.1000003814697266,0.23921267545473768,-0.2160006523132303,-1.592776575869184,1.1607752712427235,-0.9043886140912072,0.4723873094647466,0.5901828514411669,79.57740141224409,44.55422324858279,0.6883879617779769,3,-0.29999828338623047,-1.0999994277954137,-4.46499872207642,-5.319998741149906,1.060001373291005,1,-0.026729512406103773,3.6666848319709353,30.989999771118164,-1.0659357243015624,31.1299991607666,-1.7096659078324001,31.440000534057614,-0.026729512406103773
3041,2013-03-06,32.439998626708984,32.470001220703125,31.90999984741211,31.90999984741211,690200.0,0.020125767452930043,-1.1132175965912363,0.8030286391353351,47.09191641151824,38.61579000907984,-0.9903860980655601,-0.2805522200791444,-3.195007753073021,-3.6386925487139834,28.185926367174847,0.6700019836425746,-0.07404699109475388,0.4174988746643038,-0.966330657347072,1.8013284066756796,-0.2744158913413841,1.1094136406699917,-1.769998550415039,98.33319028227682,64.83601329283157,0.6919147660056877,3,-0.8699979782104492,-1.7399988174438477,-4.972498416900635,-5.95999813079834,0.31999969482421164,2,-0.028976531026578156,-1.8787908562841265,31.79999923706055,3.6666848319709353,30.989999771118164,-1.0659357243015624,31.1299991607666,-0.028976531026578156
3042,2013-03-07,32.720001220703125,32.75,32.240001678466804,32.419998168945305,387200.0,0.00863139968703952,1.8333192048488565,0.5660447976046659,51.476013851156374,38.80982232119115,-1.1901836892500413,-0.5518307574940664,-3.4073896618140935,-4.027296881776035,27.74224760145252,0.509998321533196,-0.3680936355128672,0.6740014076232939,-0.7416912220780034,2.089694037324591,-0.03384490722735478,1.3818477224739425,-2.0140011215209945,98.55775094244117,62.93656806011505,0.7078463148506485,3,-1.0100011825561523,-2.0050010681152344,-5.252501010894775,-6.2400007247924805,-1.5200004577636754,3,-0.051344750687624785,-1.1132175965912363,32.439998626708984,-1.8787908562841265,31.79999923706055,3.6666848319709353,30.989999771118164,-0.051344750687624785
3043,2013-03-08,33.290000915527344,33.299999237060554,32.439998626708984,32.990001678466804,621200.0,0.01742052792050508,4.375073016629716,0.9999872844717496,54.81100861387529,40.573011165521926,-1.720019472633048,-1.0952899131621052,-3.8888558769439214,-4.696341467760334,27.412961627902476,0.8600006103515696,-0.5078497357926075,1.1915011405944824,-0.3285167819266377,2.711519063115606,0.43149217933392237,1.9515101018550425,-2.5022408203124975,99.61983556183736,61.81760994223961,0.7600089612605614,3,-1.305001258850094,-1.305001258850094,-5.3525004386901855,-6.545000076293945,-1.4900016784667933,4,-0.048362888737579324,1.8333192048488565,32.720001220703125,-1.1132175965912363,32.439998626708984,-1.8787908562841265,31.79999923706055,-0.048362888737579324
3044,2013-03-11,33.529998779296875,33.59999847412109,32.900001525878906,33.09999847412109,443700.0,0.00720930781523621,1.4561309579580344,1.4333379957530172,57.84149119370513,43.143323558348165,-1.7821630473614363,-1.3410364782931694,-4.016040944762896,-5.040263358432405,26.793259482164533,0.6999969482421804,-0.466174089426147,1.3914990425109863,-0.2367422629702034,3.0197403479921796,0.5773783897703879,2.205619695251581,-2.591504335571287,97.15448289123174,56.98041072340988,0.8141206527405962,3,-1.3949995040893555,-1.3949995040893555,-4.15749883651733,-5.404998779296875,-2.7499980926513636,0,-0.049209653402942144,4.375073016629716,33.290000915527344,1.8333192048488565,32.720001220703125,-1.1132175965912363,32.439998626708984,-0.049209653402942144
3045,2013-03-12,32.959999084472656,33.669998168945305,32.810001373291016,33.439998626708984,572900.0,-0.016999693276939953,-1.2051342244132237,-1.1162772129663945,60.92362470949341,45.324324551325056,-1.020001682077833,-0.818515591604914,-3.3410721357702116,-4.573128435173963,26.078048968617395,0.8599967956542898,-0.46421360213439655,0.8249993324279785,-0.7954555708724698,2.445454235728427,0.014771880777750823,1.6352267840782027,-1.8085843183154289,59.65910445561424,13.976728911527069,0.8102274516502246,3,-0.7899999618530273,-0.7899999618530273,-3.519999504089352,-4.834999084472656,-2.8299999237060547,1,-0.010012076017104077,1.4561309579580344,33.529998779296875,4.375073016629716,33.290000915527344,1.8333192048488565,32.720001220703125,-0.010012076017104077
3046,2013-03-13,32.880001068115234,32.990001678466804,32.490001678466804,32.90999984741211,480400.0,-0.002427124350106835,4.263090266623442,0.06249751647076588,63.63638615525622,47.82713639553404,-0.8034529975772884,-0.7900500272363971,-3.1410080375302307,-4.6024544555438425,25.111220782474327,0.5,-0.35085487770057,0.7520012855529785,-0.8534973361326337,2.3574999072385907,-0.05074802528982758,1.5547505963957846,-1.4767279616791988,44.75531191228837,-3.596940518736723,0.8027493108428052,3,-0.7100019454956055,-0.7100019454956055,-3.375001430511471,-4.755001068115234,-1.3800010681152344,2,-0.0006082864085753537,-1.2051342244132237,32.959999084472656,1.4561309579580344,33.529998779296875,4.375073016629716,33.290000915527344,-0.0006082864085753537
3047,2013-03-14,33.290000915527344,33.34999847412109,32.689998626708984,33.029998779296875,342500.0,0.01246958132886733,2.4737085148674804,-8.66709053916582,63.22704300269143,51.35442437034145,-1.0319540556494289,-1.2200739035007757,-3.4456238626842506,-5.142858122360412,24.546532096826628,0.6599998474121023,-0.1814593949381873,1.1350010871887193,-0.5315430823710159,2.8015452567484544,0.30172900240884815,1.9682731719685869,-1.6600553028403802,69.10590285854332,19.757589818482707,0.8332720847798685,3,-1.1200017929077148,-1.1200017929077148,-3.7225012779235804,-5.165000915527344,-1.2900009155273438,3,-0.015920774389253323,4.263090266623442,32.880001068115234,-1.2051342244132237,32.959999084472656,1.4561309579580344,33.529998779296875,-0.015920774389253323
3048,2013-03-15,33.040000915527344,33.5,32.459999084472656,33.34999847412109,966400.0,-0.007509762484968707,2.409835655501914,-1.1922885061181099,68.77552053125532,56.16495481533592,-0.5392342551061873,-0.9826507570589342,-3.1119267084363216,-4.9803735098074,23.833628972894083,1.0400009155273438,-0.06531432390288217,0.8610011100769057,-0.8434936088834917,2.5654958290372996,0.008753750596710574,1.7132484695571044,-1.2060500472145463,47.93407189291125,-5.801254316907176,0.8522473594801971,3,-0.6350021362304688,-0.8700017929077148,-3.342501163482666,-4.915000915527344,-1.0500011444091797,4,-0.055690075714349474,2.4737085148674804,33.290000915527344,4.263090266623442,32.880001068115234,-1.2051342244132237,32.959999084472656,-0.055690075714349474
3049,2013-03-18,32.36999893188477,33.0,32.220001220703125,32.509998321533196,512300.0,-0.020278509838893455,-2.5454908012692687,0.45161449104150814,62.177123069776684,58.88445861541423,0.3878982819600836,-0.35943013999050066,-2.3891106121269203,-4.287228938005693,23.02914771926387,0.8199996948242188,0.049255428475248664,0.2089991569519114,-1.4785144676303617,1.8965127815341845,-0.6347576553392216,1.052755969243048,-0.3524433335087238,10.344691508729639,-47.499021295438,0.8437568122911364,3,0.4200000762939382,-0.19999980926514382,-2.5074992179870677,-4.244998931884773,-0.329998016357429,0,-0.01760888828027629,2.409835655501914,33.040000915527344,2.4737085148674804,33.290000915527344,4.263090266623442,32.880001068115234,-0.01760888828027629
3050,2013-03-19,32.290000915527344,32.84999847412109,31.84000015258789,32.380001068115234,475300.0,-0.0024713629594417252,-1.0403971902297533,0.6428610354224086,58.070888092991616,60.10434435780016,0.6087267132364929,-0.3202674195455586,-2.260652443725931,-4.176334995564609,22.273958240494927,1.009998321533196,0.2482887244578862,0.14450101852416708,-1.5316915416697796,1.8206935787181138,-0.6935952615728098,0.9825972986211404,1.3799972534179616,27.10848218697074,-31.910678096179083,0.8380962800969742,3,0.4649982452392578,-0.12000179290771484,-2.3075003623962402,-4.045000076293945,-0.04000091552734375,1,-0.04676370969552113,-2.5454908012692687,32.36999893188477,2.409835655501914,33.040000915527344,2.4737085148674804,33.290000915527344,-0.04676370969552113
3051,2013-03-20,32.59999847412109,32.75,32.290000915527344,32.419998168945305,315900.0,0.00960041962850089,-1.090929583326176,-2.0,60.82088662616393,61.142663555023226,0.36186599258151375,-0.59210234912522,-2.5056605118308397,-4.45188330002928,22.197453905188866,0.45999908447265625,0.5117739612584273,0.4109986305236717,-1.2649479597729183,2.086945220820258,-0.4269746646246233,1.2489719256719667,1.033399734497074,45.783035626058094,-15.655606206944604,0.8379732951482939,3,0.15500068664551492,-0.42999935150145774,-2.5949983596801687,-4.339998245239251,-0.259998321533196,2,-0.0757668536492494,-1.0403971902297533,32.290000915527344,-2.5454908012692687,32.36999893188477,2.409835655501914,33.040000915527344,-0.0757668536492494
3052,2013-03-21,32.029998779296875,32.59000015258789,31.71999931335449,32.259998321533196,423100.0,-0.01748465403385513,-1.0470644729873981,-1.2777730682829258,58.00712371818044,61.49778745550158,0.920495748085564,0.028172080935533472,-1.853710647487702,-3.839701145000383,22.75336336081912,0.879999160766598,0.6666915792952608,-0.1900010108947754,-1.8277790971970802,1.4477770754075294,-1.0088900540459278,0.628888032256377,1.5675314682006771,17.415693615635274,-46.455865267345544,0.8188890431511515,3,0.6649999618530202,0.1400003433227539,-1.3649988174438477,-3.7249984741210938,0.9000015258789062,3,-0.01654694971888193,-1.090929583326176,32.59999847412109,-1.0403971902297533,32.290000915527344,-2.5454908012692687,32.36999893188477,-0.01654694971888193
3053,2013-03-22,32.630001068115234,32.700000762939446,32.029998779296875,32.169998168945305,405400.0,0.018732510511557665,1.2333314259920056,-2.000016585673388,63.486861402485665,62.12505081203275,0.24253179684947668,-0.5404712401640239,-2.332475003160422,-4.3929650443406025,22.851123844180478,0.670001983642571,0.7401319829206514,0.3725011825561495,-1.2668428140798156,2.011845179192118,-0.4471708157618366,1.192173180874132,0.8924279420165959,71.09384895297055,2.4669894360680473,0.8196719983179839,3,0.06499767303466086,-0.46000194549560547,-1.8750009536743164,-4.325000762939453,0.48999786376953836,4,-0.019307417943386085,-1.0470644729873981,32.029998779296875,-1.090929583326176,32.59999847412109,-1.0403971902297533,32.290000915527344,-0.019307417943386085
3054,2013-03-25,32.86999893188477,33.25,32.650001525878906,32.689998626708984,546400.0,0.007355128897131857,-3.6154703914548976,0.3913025450504709,59.70962578544077,61.99016204269357,-0.11279403675290922,-0.6840117831983221,-2.4327289313600673,-4.578127267144993,22.9278027461074,0.6199989318847656,0.7732164415111882,0.5289991378784222,-1.052658054662281,2.110656330419129,-0.2618294583919294,1.3198277341487739,0.5803328903759635,75.16334002775056,7.594415206590568,0.7908285962703534,3,-0.25999927520752664,-0.6999998092651438,-2.0974988937378,-4.5649986267089915,-0.21999740600586648,0,-0.026772107981816395,1.2333314259920056,32.630001068115234,-1.0470644729873981,32.029998779296875,-1.090929583326176,32.59999847412109,-0.026772107981816395
3055,2013-03-26,33.59999847412109,33.700000762939446,32.900001525878906,33.0,395300.0,0.022208687738294763,-1.0000095367977162,3.333319204848725,60.35715137210021,61.6258026223429,-0.8297160320172594,-1.2787381549915366,-2.978738029548502,-5.242102701034998,23.350672794904316,0.8300018310546733,0.7568095522447535,1.1314987182617102,-0.4228539436082457,2.685851380131666,0.35432238732673227,1.9086750491966882,-1.879999160766598,94.94938305023355,29.98011969977364,0.7771763309349781,3,-0.8899984359741211,-1.4149980545043874,-2.709998607635491,-5.294998168945305,-1.1999969482421804,1,-0.04642850087613137,-3.6154703914548976,32.86999893188477,1.2333314259920056,32.630001068115234,-1.0470644729873981,32.029998779296875,-0.04642850087613137
3056,2013-03-27,33.31999969482422,33.700000762939446,33.290000915527344,33.400001525878906,357500.0,-0.00833329738132349,-4.857166212533959,-0.1333367241839722,55.35713799144964,60.75136873220492,-0.5372358982386629,-0.8991347741458071,-2.5390320846138295,-4.90470192692338,23.448124907962033,0.40999984741210227,0.6887503677157838,0.7589999198913588,-0.7650515973859982,2.283051437168716,-0.0030258387473196535,1.5210256785300373,-1.5604003524780303,80.80804091356185,19.257701635349733,0.7620257586386789,3,-0.6099996566772532,-1.1349992752075195,-2.429999828338623,-5.0149993896484375,-0.7200012207031321,2,-0.03211283627323769,-1.0000095367977162,33.59999847412109,-3.6154703914548976,32.86999893188477,1.2333314259920056,32.630001068115234,-0.03211283627323769
3057,2013-03-28,33.509998321533196,33.650001525878906,32.959999084472656,33.419998168945305,545500.0,0.005702239749374671,2.729676787463128,-1.1249761586877742,52.1072589738736,58.89933967027361,-0.7741569761795475,-0.976150727608136,-2.554151577521907,-5.0332159034662105,23.38151430894573,0.69000244140625,0.6457280174054816,0.8454986572265568,-0.6386418015219135,2.3296391159750307,0.10342842785232165,1.587568886600792,-1.7115909507751432,88.62262181318965,30.570564922646383,0.7420702293742365,3,-0.7999982833862305,-1.3249979019164968,-2.5999984741210866,-5.204998016357415,0.9099998474121094,3,-0.034914897867764916,-4.857166212533959,33.31999969482422,-1.0000095367977162,33.59999847412109,-3.6154703914548976,32.86999893188477,-0.034914897867764916
3058,2013-04-01,32.439998626708984,33.84000015258789,32.240001678466804,33.400001525878906,736500.0,-0.03193075942760171,-1.3529444763895069,-10.666680795151104,40.991721780186055,56.54540619365243,0.22549513116295117,0.20767024291127711,-1.3071397118392696,-3.900303796224904,23.660393598073163,1.5999984741210866,0.5652858805412535,-0.2900010108947768,-1.5936477398925533,1.0136457181029996,-0.941824375393665,0.3618223536041114,-0.6035593881073034,12.499821185894755,-38.92864809446815,0.6518233644988889,4,0.34000110626220703,-0.1849985122680664,-1.702498435974121,-4.134998321533203,3.19000244140625,0,0.01510486125802002,2.729676787463128,33.509998321533196,-4.857166212533959,33.31999969482422,-1.0000095367977162,33.59999847412109,0.01510486125802002
3059,2013-04-02,31.85000038146973,32.919998168945305,31.78000068664551,32.72999954223633,729300.0,-0.018187369612077897,-1.23529235769195,0.9166630241715936,40.85666801679094,54.63271507407458,0.8202305515298356,0.9121684057009922,-0.5588097067621831,-3.2538576872425686,23.91067757933416,1.139997482299794,0.43582997352609,-0.9229992866516064,-2.026335793469155,0.18033722016593856,-1.474667540060377,-0.3713310332428357,1.9899997711181605,3.398044319016184,-45.04822524832097,0.5516682534087728,4,0.9299993515014613,0.40499973297118785,-1.1125001907348668,-2.6450004577636754,4.059999465942379,1,0.03987436531253308,-1.3529444763895069,32.439998626708984,2.729676787463128,33.509998321533196,-4.857166212533959,33.31999969482422,0.03987436531253308
3060,2013-04-03,30.95000076293945,32.22999954223633,30.09000015258789,31.82999992370605,2162500.0,-0.028257444513372754,1.5476207506105117,1.000000000000004,35.99417552057659,51.874191617898205,1.687634615317645,1.8395372417686993,0.48716999284819096,-2.299196527795811,23.906208716575165,2.1399993896484375,0.2644759796443523,-1.7804989814758336,-3.088200031628727,-0.47279793132294046,-2.4343495065522767,-1.1266484563993906,2.889999389648441,22.933349609374908,-24.90660248607994,0.6538505250764464,4,1.014999389648441,1.014999389648441,-0.1175007820129359,-1.6650009155273402,4.729999542236332,2,0.054927325396873394,-1.23529235769195,31.85000038146973,-1.3529444763895069,32.439998626708984,2.729676787463128,33.509998321533196,0.054927325396873394
3061,2013-04-04,31.5,31.51000022888184,30.45000076293945,30.940000534057614,1022600.0,0.0177705726495212,2.65517105302099,-0.6363636363636404,37.26882525625784,49.569936233240135,1.0786198590962357,1.2811922869837815,0.06740606850163999,-2.7853522374462116,23.60296980434278,1.05999946594239,0.1796041745586905,-1.183499813079834,-2.5983420787475566,0.23134245258788866,-1.8909209459136918,-0.47607868024597266,2.190000152587892,37.599995930989586,-7.238075503400232,0.707421132833861,4,0.4650001525878906,0.4650001525878906,-0.6149992942810059,-2.114999771118164,5.369998931884773,3,0.028571477012028668,1.5476207506105117,30.95000076293945,-1.23529235769195,31.85000038146973,-1.3529444763895069,32.439998626708984,0.028571477012028668
3062,2013-04-05,31.040000915527344,31.209999084472656,30.540000915527344,30.899999618530273,508700.0,-0.014603145538814477,1.791672792729787,0.25000255448721065,36.18782667341083,46.53671015223183,1.5459977101822062,1.6958223488464341,0.6656189176634228,-2.272158590172708,23.07031497082759,0.9599990844726562,0.11605006177877186,-1.5594988822937026,-3.1533743147008266,0.034376550113421445,-2.356436598497261,-0.7625611660901406,2.50599923706055,25.333353678385418,-18.323552300794706,0.7969377162035618,4,0.9249992370605469,0.9249992370605469,-0.14500141143799183,-1.6550006866455078,6.029998779296875,4,0.05025765182285724,2.65517105302099,31.5,1.5476207506105117,30.95000076293945,-1.23529235769195,31.85000038146973,0.05025765182285724
3063,2013-04-08,31.68000030517578,31.75,31.04999923706055,31.190000534057614,714600.0,0.020618536429497514,1.2222276045182918,3.499965940518547,45.21498051643993,44.926194011231736,0.8460392159066146,0.9792267982296892,0.1505861423026218,-2.84911330193966,21.875404103357287,0.7099990844726562,0.01809515872888312,-0.8389994621276884,-2.4485869981656734,0.7705880739102966,-1.6437932301466773,-0.034205694108695894,1.7277598474121092,56.183790355953434,7.969707149612454,0.8047937680189919,4,0.2849998474121094,0.2849998474121094,-0.7200007438659703,-2.2950000762939453,4.599998474121101,0,0.08648983072521843,1.791672792729787,31.040000915527344,2.65517105302099,31.5,1.5476207506105117,30.95000076293945,0.08648983072521843
3064,2013-04-09,31.8799991607666,32.15999984741211,31.5,31.75,577200.0,0.006313095128289703,-1.0952404019364155,0.2653045336530395,47.20325785026117,43.46465028658295,0.548523788896766,0.6843637269841878,0.05563123204668585,-2.994323774788782,20.24396506088946,0.6599998474121094,-0.01952443762927203,-0.5565006256103544,-2.116274226432118,1.0032729752114093,-1.3363874260212398,0.22338617480052747,1.3950505918212883,83.64483732272348,31.40771286434652,0.7798868004108821,4,0.08500099182128906,0.08500099182128906,-0.9199995994567907,-2.4949989318847656,4.3400020599365305,1,0.11762867020284018,1.2222276045182918,31.68000030517578,1.791672792729787,31.040000915527344,2.65517105302099,31.5,0.11762867020284018
3065,2013-04-10,32.630001068115234,32.669998168945305,31.96999931335449,31.979999542236328,469600.0,0.02352578190377219,-1.0895426362326517,5.000044016021832,50.19306706361816,42.890864627935,-0.3950900463154099,-0.09658012324175758,-0.5781234770877433,-3.6831828065886185,18.46084292566828,0.7899990081787038,-0.13239809456253226,0.21000118255615519,-1.3333506928681729,1.7533530579804832,-0.5616747551560124,0.9816771202683192,0.5176467004726533,98.19832668624454,43.279918136413905,0.7716759377121647,4,-0.6650009155273438,-0.6650009155273438,-1.547501564025879,-3.2450008392333984,4.219997406005859,2,0.10052095225034985,-1.0952404019364155,31.8799991607666,1.2222276045182918,31.68000030517578,1.791672792729787,31.040000915527344,0.10052095225034985
3066,2013-04-11,32.860000610351555,33.0,32.419998168945305,32.5,476600.0,0.007048713904611814,-1.2307579447753412,0.55384579269222,55.58548216178026,43.27733387103575,-0.7791370407436062,-0.345888773723388,-0.6929316631555764,-3.837786590784251,17.151038944087038,0.5800018310546946,-0.2280176260509208,0.4410007476806541,-1.1011215666015914,1.9831230619628997,-0.3300604094604651,1.212061904821777,0.16534125359633123,94.30896578246264,33.21549591449889,0.7710611571411226,4,-0.8950004577636648,-0.8950004577636648,-1.7600002288818288,-3.4750003814697195,4.729999542236335,3,0.08581861358626597,-1.0895426362326517,32.630001068115234,-1.0952404019364155,31.8799991607666,1.2222276045182918,31.68000030517578,0.08581861358626597
3067,2013-04-12,32.759998321533196,32.970001220703125,32.18000030517578,32.740001678466804,415300.0,-0.003043283230702576,2.5908933277847135,0.0555461365658922,50.93793211262887,44.382468352418286,-0.8903389696360762,-0.3031726433113562,-0.4926440178228475,-3.658053157406954,15.40197399681329,0.7900009155273438,-0.39649942605161925,0.36749858856200746,-1.1291476854626694,1.8641448625866843,-0.3808245484503274,1.115821725574346,-2.6699981689453054,87.69222643251568,26.71271501799353,0.7483231370123383,4,-1.2149982452392507,-0.7949981689453054,-1.62499809265136,-3.37499809265136,5.040000915527351,4,0.12545790051674288,-1.2307579447753412,32.860000610351555,-1.0895426362326517,32.630001068115234,-1.0952404019364155,31.8799991607666,0.12545790051674288
3068,2013-04-15,31.20000076293945,32.709999084472656,31.170000076293945,32.439998626708984,891200.0,-0.04761897553481731,-1.3692306337976508,-62.010301411719176,39.87878961624561,44.27381519680214,0.5311202992186992,1.171997745646653,1.0842019961488099,-2.038242359340469,14.203541136823771,1.5899982452392507,-0.5626625706874933,-1.1004989624023445,-2.654663406347492,0.45366548154280295,-1.8775811843749146,-0.32341674042977075,-1.0524005889892543,1.6393818522542816,-55.16880594760122,0.7770822219725734,4,0.34499931335449574,0.764999389648441,0.012499332427982068,-1.8150005340576136,6.95999908447266,0,0.1881409868059163,2.5908933277847135,32.759998321533196,-1.2307579447753412,32.860000610351555,-1.0895426362326517,32.630001068115234,0.1881409868059163
3069,2013-04-16,31.79999923706055,32.040000915527344,31.18000030517578,31.53000068664551,1163600.0,0.01923071985414193,1.2933291286999509,-0.21774114158088648,38.916248983490185,44.59849002601476,-0.08573240330423815,0.5555923177365152,0.49096294532861506,-2.583751986039278,13.287691295939089,0.8600006103515625,-0.7223650660815295,-0.4720005035400341,-2.0416269713989514,1.0976259643188833,-1.2568137374694963,0.3128127303894246,-1.5959510421752974,34.42618508369945,-16.832120029918315,0.7848132339294592,4,-0.07499885559082387,0.1650009155273402,0.18500041961669922,-2.3449993133544957,5.4999999999999964,1,0.14088049212954767,-1.3692306337976508,31.20000076293945,2.5908933277847135,32.759998321533196,-1.2307579447753412,32.860000610351555,0.14088049212954767
3070,2013-04-17,30.78000068664551,31.920000076293945,30.10000038146973,31.45000076293945,953400.0,-0.03207542688322795,1.2608710074481388,-2.4814950867848022,35.66590537689872,44.42038781719708,1.014277822911076,1.5353851390922522,1.4989154909323013,-1.5148023236137362,13.171153653300482,1.8199996948242152,-0.7584044578008609,-1.4164990425109814,-3.1218736135600373,0.2888755285380711,-2.269186328035506,-0.5638117569864534,2.1900005340576136,23.448289469789923,-23.077776171567084,0.8526872855245268,4,0.7699995040893519,1.1849994659423793,1.3549985885620082,-1.1750011444091903,6.199998855590817,2,0.1767381550585172,1.2933291286999509,31.79999923706055,-1.3692306337976508,31.20000076293945,2.5908933277847135,32.759998321533196,0.1767381550585172
3071,2013-04-18,30.1299991607666,30.95000076293945,29.71999931335449,30.899999618530273,1522000.0,-0.02111765793952447,1.8275806126297005,1.1492542837052784,31.866945565421844,43.94028991630942,1.6198526679781118,2.0984407673134484,2.1229442912400813,-0.8215275482025532,13.14689785558767,1.230001449584961,-0.7715661081236895,-1.9430006027221651,-3.8688363099072376,-0.017164895537096214,-2.9059184563147014,-0.9800827491296289,2.7826020431518543,12.615372516706994,-27.404913548445858,0.9629178535925345,4,1.2300004959106445,1.6500005722045898,2.0399999618530273,-0.48999977111817117,6.570001602172852,3,0.22303350483012463,1.2608710074481388,30.78000068664551,1.2933291286999509,31.79999923706055,-1.3692306337976508,31.20000076293945,0.22303350483012463
3072,2013-04-19,31.5,32.080001831054695,29.53000068664551,29.559999465942386,3658400.0,0.04546966071666292,-1.5500035762821098,-2.519479715235491,45.114349772228366,43.92910872250813,0.3598016888472735,0.7238078963984265,0.7442890740838948,-2.1484715757553765,13.453955422845338,2.5500011444091832,-0.6312002546715973,-0.5464998245239272,-2.4893376714073128,1.3963380223594584,-1.5179187479656235,0.4249190989177656,1.2848971282958956,61.949695153952455,17.68617696823933,0.9714189234416933,4,-0.2349996566772461,0.18500041961669922,0.6699991226196289,-1.8600006103515696,4.950000762939453,4,0.1933333381773934,1.8275806126297005,30.1299991607666,1.2608710074481388,30.78000068664551,1.2933291286999509,31.79999923706055,0.1933333381773934
3073,2013-04-22,32.0,32.189998626708984,30.88999938964844,31.540000915527344,1366800.0,0.015873015873015817,2.095249772933688,0.23711286486635333,50.78698671440175,44.327300818523746,-0.10061335436037666,0.18360323608479234,0.24158863042133305,-2.595363963529085,13.618825549486113,1.2999992370605433,-0.520282918118518,-0.014999771118162641,-1.938334771454194,1.9083352292178688,-0.9766672712861819,0.9466677290498531,0.5896033417968738,92.85718895314443,41.63064338007958,0.9616675001680158,4,-0.7349996566772461,-0.3149995803833008,0.1699991226196289,-2.3600006103515696,3.970001220703125,0,0.1812499761581421,-1.5500035762821098,31.5,1.8275806126297005,30.1299991607666,1.2608710074481388,30.78000068664551,0.1812499761581421
3074,2013-04-23,31.989999771118164,32.34000015258789,31.459999084472656,31.90999984741211,1517700.0,-0.00031250715255737305,1.2564110088153664,0.17391322375731844,56.01851453261006,44.97457275952285,-0.08199082500261312,0.13101293652985646,0.23292002233796438,-2.5303380684742223,13.16551341534648,0.8800010681152344,-0.3526219965089439,0.018999958038328657,-1.8617705864963767,1.8997705025730376,-0.9213853142290276,0.9593852303056813,0.41602741136962607,87.54446804308029,31.386608175389455,0.9403852722673538,4,-0.7249994277954102,-0.30499935150146484,0.2974991798400879,-2.3500003814697337,4.190000534057617,1,0.19287277650637757,2.095249772933688,32.0,-1.5500035762821098,31.5,1.8275806126297005,30.1299991607666,0.19287277650637757
3075,2013-04-24,32.040000915527344,32.490001678466804,31.40999984741211,31.8700008392334,833600.0,0.0015630242190349808,1.018691988612954,2.125002980235081,53.31695918929711,44.72251465146917,-0.2508660109737235,-0.044113373976227166,0.15477479591955046,-2.522867440100754,12.205180569428297,1.0800018310546946,-0.30472257535925706,0.14700098037719656,-1.5717261888704996,1.8657281496248928,-0.7123626042466498,1.0063645650010464,-2.5100002288818324,84.79727661636444,25.205877536663706,0.8593635846238485,4,-0.7899999618530273,-0.35500049591064453,0.43999814987182617,-2.4000015258789134,3.7099990844726562,2,0.1641697306876193,1.2564110088153664,31.989999771118164,2.095249772933688,32.0,-1.5500035762821098,31.5,0.1641697306876193
3076,2013-04-25,32.25,32.630001068115234,32.110000610351555,32.110000610351555,1502100.0,0.006554278354308218,-6.428610354222781,0.8235254518731695,57.66792888514134,45.47029207063722,-0.6218918922863779,-0.3566709995559556,-0.08118610775595414,-2.6842881434330437,11.140498920300448,0.5900001525878906,-0.28131520516943453,0.41050004959106445,-1.1832697552110574,2.0042698543931863,-0.38638485280999646,1.2073849519921254,-2.660799293518064,87.74190253695794,22.833231647009953,0.7968849024010615,4,-1.130000114440918,-0.5649995803833008,0.21249914169311523,-2.6100006103515696,4.599998474121094,3,0.14666665247244426,1.018691988612954,32.040000915527344,1.2564110088153664,31.989999771118164,2.095249772933688,32.0,0.14666665247244426
3077,2013-04-26,32.34000015258789,32.68000030517578,32.09999847412109,32.200000762939446,556400.0,0.0027907024058260177,-2.411735667003153,1.0,54.49591167364902,47.094416743682046,-0.8691326573531342,-0.5679371742413757,-0.18793329292795136,-2.72341602038437,10.484183980818667,0.5800018310546946,-0.3415350933292167,0.5590001106262221,-0.852007462519623,1.9700076837720637,-0.1465036759466969,1.2645038971991447,-2.6291674316406244,81.00558778274561,14.373921327683902,0.7055037865729211,4,-1.234999656677246,-0.6549997329711914,0.12249898910522461,-2.7000007629394602,3.5400009155273438,4,0.13481758162585122,-6.428610354222781,32.25,1.018691988612954,32.040000915527344,1.2564110088153664,31.989999771118164,0.13481758162585122
3078,2013-04-29,32.93000030517578,32.959999084472656,32.22999954223633,32.380001068115234,815700.0,0.01824366573296632,1.3934536949601957,3.9285831062668306,56.7917266979656,49.080580934179316,-1.3275291177747803,-1.1798362262243387,-0.7820447515755902,-3.253327451980983,10.687834730436926,0.7299995422363281,-0.4624181211107974,1.12450017929077,-0.35026250651957014,2.5992628651011067,0.3871188363856035,1.8618815221959402,-3.0410175291748054,98.06459393142893,32.19761832482841,0.7373813429051684,4,-1.6850004196166992,-1.244999885559082,-0.4975013732910156,-3.290000915527351,2.450000762939453,0,0.10689342317468542,-2.411735667003153,32.34000015258789,-6.428610354222781,32.25,1.018691988612954,32.040000915527344,0.10689342317468542
3079,2013-04-30,33.11999893188477,33.389999389648445,32.700000762939446,33.0,943200.0,0.0057697730017671756,1.0909054128254756,0.2181801788055255,53.417001317321215,51.052924927559594,-1.4646146812281167,-1.33843354427583,-0.9795120374841488,-3.373059923058161,11.29368793459506,0.6899986267089986,-0.5363038233077724,1.2509988784790096,-0.33686136160927305,2.8388591185672922,0.4570687584348647,2.044928998523151,-2.985334851206062,86.3636100916106,23.570696902260508,0.7939301200441418,4,-1.659998893737793,-1.4349985122680735,-0.6875000000000071,-3.4799995422363423,2.0699996948242116,1,0.08605079651964131,1.3934536949601957,32.93000030517578,-2.411735667003153,32.34000015258789,-6.428610354222781,32.25,0.08605079651964131
3080,2013-05-01,32.650001525878906,33.110000610351555,32.380001068115234,32.880001068115234,1651200.0,-0.014190743392609173,1.115944913450451,-1.9166799122610685,48.5830013704089,52.91026446144704,-0.7838972417433823,-0.774242001062408,-0.5184077249957681,-2.8285888088069058,10.218374638748818,0.7399978637695384,-0.39103219178680604,0.6960014343261705,-0.866525476544787,2.2585283451971243,-0.08526202110930825,1.4772648897616492,-2.189803914303223,42.6358652259542,-15.5024934500452,0.781263455435477,5,-1.1900014877319265,-0.965001106262207,-0.26000213623046875,-3.010002136230476,2.799999237060547,2,0.10811634347088606,1.0909054128254756,33.11999893188477,1.3934536949601957,32.93000030517578,-2.411735667003153,32.34000015258789,0.10811634347088606
3081,2013-05-02,32.400001525878906,33.220001220703125,32.34000015258789,32.759998321533196,1947300.0,-0.0076569674828911305,-2.666674613960216,1.5652065745608634,47.61906684152399,53.188566358035445,-0.1989573201321022,-0.4778590943088403,-0.2523422397566861,-2.496829192209134,9.127256839231224,0.8800010681152344,-0.2800887524402569,0.40100135803222514,-1.1583088948911993,1.9603116109556495,-0.37865376842948706,1.1806564844939373,-1.6468237364959464,23.2560340187958,-29.857434320861554,0.7796551264617113,5,-0.26000213623046164,-0.715001106262207,0.04749870300292969,-2.7450008392334055,2.8899993896484375,3,0.1033950097639762,1.115944913450451,32.650001525878906,1.0909054128254756,33.11999893188477,1.3934536949601957,32.93000030517578,0.1033950097639762
3082,2013-05-03,32.59999847412109,33.080001831054695,32.470001220703125,32.740001678466804,1494400.0,0.006172745025410986,-2.050020504115164,0.38890125144381693,61.29031662637638,54.35560301492151,-0.2531296330827928,-0.5849850813811486,-0.4233023603307231,-2.610997795646682,7.977173678013662,0.6800003051757884,-0.029592312267148202,0.5229984283447209,-0.9897001005796469,2.035696957269085,-0.23335083611745944,1.2793476928069047,-1.583138524711579,31.896463840939447,-26.582709796855,0.7563492644621826,5,-0.1999988555908132,-0.9149980545043874,-0.1524982452392507,-2.944997787475586,2.1700019836425852,4,0.13036810426153211,-2.666674613960216,32.400001525878906,1.115944913450451,32.650001525878906,1.0909054128254756,33.11999893188477,0.13036810426153211
3083,2013-05-06,34.419998168945305,35.650001525878906,32.150001525878906,32.580001831054695,2885500.0,0.05582821411077643,-1.5925955229532007,-13.142530176288039,67.65499275875302,55.64854504004851,-1.892800675945324,-2.307492312915109,-2.2076697963167646,-4.344731931065702,8.2228273474612,3.5,0.39323608155365264,2.205998229980459,0.38068660648274744,4.03130985347817,1.2933424182316031,3.1186540417293145,-3.1658242755119055,64.85704694475426,3.1975528955224206,0.9126558117488548,5,-0.8899974822997976,-1.8299970626830984,-1.9724979400634695,-4.764997482299805,-0.1999969482421804,0,0.042417285788445724,-2.050020504115164,32.59999847412109,-2.666674613960216,32.400001525878906,1.115944913450451,32.650001525878906,0.042417285788445724
3084,2013-05-07,35.630001068115234,35.68000030517578,34.36999893188477,34.700000762939446,2000300.0,0.03515406634337448,1.5436950016295676,0.5054359544225776,81.86597377182132,58.82065777144008,-2.8297482276284285,-3.39627874398915,-3.34532370255846,-5.4699779981862235,8.968736897268098,1.3100013732910085,0.6214322510970334,3.228501033782962,0.8585019903488273,5.598500077217096,2.0435015120658946,4.413500555500029,-3.848327858788373,98.58359052830875,30.76500501090402,1.1849995217170681,5,-1.7400016784667969,-3.02500057220459,-3.1125011444091797,-5.870000839233398,-0.960002899169929,1,-0.007016558869085254,-1.5925955229532007,34.419998168945305,-2.050020504115164,32.59999847412109,-2.666674613960216,32.400001525878906,-0.007016558869085254
3085,2013-05-08,35.90999984741211,35.939998626708984,35.31999969482422,35.61999893188477,645700.0,0.007858511672834023,2.542866485013624,0.31182883910185466,89.91715410779626,62.403905018401744,-2.797214226295658,-3.602659142200075,-3.543392461785686,-5.66193292238351,10.374527645095627,0.6199989318847656,0.7724762359470816,3.3444998741149874,0.5012366606759073,6.187763087554071,1.9228682673954438,4.766131480834527,-3.759998321533203,99.20847487481443,23.39882394487934,1.4216316067195414,5,-1.8900012969970703,-3.1750001907348633,-3.3924999237060547,-6.149999618530273,-0.8899993896484375,2,-0.020050159391883482,1.5436950016295676,35.630001068115234,-1.5925955229532007,34.419998168945305,-2.050020504115164,32.59999847412109,-0.020050159391883482
3086,2013-05-09,35.68000030517578,36.25,35.599998474121094,35.849998474121094,932900.0,-0.0064048884214323865,-2.9393813288944375,-0.58619873194603,84.26232758022276,65.7112845635766,-2.2680076241768887,-3.3208201373035635,-3.2459862240452253,-5.338584939273524,11.631280474121407,0.6500015258789062,0.8818506758101776,2.9735003471374526,-0.19261810851674,6.139618802791649,1.3904411193103527,4.556559574964552,-2.9235992431640625,86.09756324491296,8.182160597216992,1.583059227827098,5,-1.4799995422363281,-2.7899999618530273,-3.7150001525878906,-5.7300004959106445,0.18999862670899148,3,-0.0064461754559728135,2.542866485013624,35.90999984741211,1.5436950016295676,35.630001068115234,-1.5925955229532007,34.419998168945305,-0.0064461754559728135
3087,2013-05-10,36.86999893188477,37.04999923706055,35.849998474121094,35.849998474121094,1051400.0,0.033351979162858036,-1.3529416164585413,-6.000067318912168,85.86158871342882,68.9412692319614,-3.070774816998558,-4.413397454933097,-4.352393388918351,-6.427048329510214,13.388412763612829,1.3699989318847656,1.0682174452500277,3.9579989433288674,0.28440296414440525,7.631594922513326,2.12120095373664,5.794796932921098,-3.4847500610351645,96.32652266826535,19.462535706143214,1.8367979895922297,5,-2.269998550415046,-3.5799989700317454,-4.904998779296882,-6.8099985122680735,-0.6199989318847727,4,-0.04285321568021705,-2.9393813288944375,35.68000030517578,2.542866485013624,35.90999984741211,1.5436950016295676,35.630001068115234,-0.04285321568021705
3088,2013-05-13,37.06999969482422,37.63999938964844,36.4900016784668,36.61000061035156,995200.0,0.005424485183982197,-2.285722070844687,0.4509792921869768,86.38971648521782,72.60490425061658,-2.9298651907726025,-4.375414229436764,-4.454761389008539,-6.526034472024193,14.470178814890943,1.1499977111816406,1.2265471045351148,3.864499759674075,-0.15487138969037062,7.883870909038521,1.8548141849918522,5.874185334356298,-2.951800750732424,82.56881911221387,6.764371655582465,2.0096855746822224,5,-2.174999237060547,-3.484999656677246,-5.104999542236328,-6.875,-0.970001220703125,0,-0.06204476007540072,-1.3529416164585413,36.86999893188477,-2.9393813288944375,35.68000030517578,2.542866485013624,35.90999984741211,-0.06204476007540072
3089,2013-05-14,36.27999877929688,37.43000030517578,36.20000076293945,37.02000045776367,1439200.0,-0.021311058053168463,-1.7333392673219485,-1.6087025027780848,77.46114885731936,75.81358730471774,-1.8377369297695836,-3.4072664957209042,-3.569781324943669,-5.648965873056639,15.4731995396962,1.2299995422363281,1.4173866601610854,2.850498867034922,-1.334976700688287,7.035974434758135,0.7577610831733139,4.943236650896527,-1.4574397460937618,41.37927632552557,-31.91256070404772,2.092737783861606,5,-1.3849983215332102,-2.6949987411499094,-4.3149986267089915,-5.954998970031745,-0.799999237060554,1,-0.05678052998638172,-2.285722070844687,37.06999969482422,-1.3529416164585413,36.86999893188477,-2.9393813288944375,35.68000030517578,-0.05678052998638172
3090,2013-05-15,36.22000122070313,36.40999984741211,36.0099983215332,36.27999877929688,1088600.0,-0.0016537365108177937,1.5000119209404348,0.0810775979833708,76.22196421336528,78.9916870127001,-1.361227333621791,-3.076558051376786,-3.4396562292661415,-5.508550784232369,15.530935572083138,0.40000152587890625,1.5605254710307292,2.5185012817382884,-1.649013396627673,6.686015960104253,0.4347439425553077,4.602258620921269,-0.833954116210947,30.39227785943256,-39.37509255243621,2.083757339182982,5,-1.3250007629394602,-2.6350011825561594,-4.2550010681152415,-5.770001411437995,-0.3800010681152415,2,-0.04279411925783849,-1.7333392673219485,36.27999877929688,-2.285722070844687,37.06999969482422,-1.3529416164585413,36.86999893188477,-0.04279411925783849
3091,2013-05-16,36.849998474121094,37.33000183105469,35.810001373291016,36.04999923706055,869000.0,0.017393628718539667,-1.3750100583233744,-13.333863173957274,77.80520558705729,80.82667467499797,-1.4456339050586564,-3.349001645885032,-4.011391694400729,-6.062432639545442,15.49406728830807,1.5200004577636719,1.7608374584490036,2.8124985694885254,-1.224132490716734,6.849129629693785,0.7941830393858993,4.8308140995911515,0.7900009155273438,56.830504270172575,-11.039621762576509,2.0183155301026297,5,-1.9549980163574219,-3.264998435974121,-4.884998321533203,-6.139998435974121,-1.0799980163574219,3,-0.04966073520037151,1.5000119209404348,36.22000122070313,-1.7333392673219485,36.27999877929688,-2.285722070844687,37.06999969482422,-0.04966073520037151
3092,2013-05-17,37.59000015258789,37.88000106811523,36.959999084472656,36.959999084472656,1014300.0,0.02008145750634105,-1.9206362662048444,0.7875020861645566,78.2082633086209,81.99926029164996,-1.5682881595514218,-3.8044169904441176,-4.692358170096142,-6.724755869447716,16.81054578460009,1.0300025939941335,2.08684775445721,3.248000240325929,-0.8999301543294109,7.395930634981273,1.1740350429982556,5.321965437653603,-1.779998779296875,85.99029187045537,21.033262242388844,2.073965197327672,5,-1.4650001525878906,-3.8849992752075195,-5.625,-6.550000190734863,-2.1800003051757812,4,-0.045756882514529695,-1.3750100583233744,36.849998474121094,1.5000119209404348,36.22000122070313,-1.7333392673219485,36.27999877929688,-0.045756882514529695
3093,2013-05-20,37.79999923706055,38.060001373291016,37.38000106811523,37.41999816894531,1052300.0,0.005586567800484499,-1.9565534685076311,0.6031752759595764,78.26090161479807,81.59869671864739,-1.3951255613649352,-3.749873369458683,-4.8580402712816735,-6.848679910574461,18.34125257021548,0.6800003051757884,2.4848111784604683,3.167999362945558,-1.0997770169945227,7.435775742885639,1.0341111729755141,5.301887552915602,-1.9899978637695312,88.44434950086806,25.11301542917633,2.1338881899700413,5,-1.1099987030029297,-4.004998207092285,-6.044999122619629,-6.7599992752075195,-2.020000457763672,0,-0.04100527164934087,-1.9206362662048444,37.59000015258789,-1.3750100583233744,36.849998474121094,1.5000119209404348,36.22000122070313,-0.04100527164934087
3094,2013-05-21,38.15999984741211,38.5099983215332,37.16999816894531,37.68000030517578,765400.0,0.009523825862901125,1.2711934542186474,1.2631531395874116,83.7209432627591,80.9102288469766,-1.5181550143843836,-3.8197743311250747,-5.176363971804193,-7.109898270286571,20.186963623846477,1.3400001525878906,2.8096468819897567,3.2194999694824205,-1.135274097020357,7.574274035985198,1.0421129362310353,5.396887002733806,-2.2599984741210903,87.03707889933145,20.21678750999311,2.1773870332513883,5,-1.105001449584961,-4.140000343322754,-6.404999732971191,-7.104999542236328,-1.470001220703132,1,-0.053983264715099843,-1.9565534685076311,37.79999923706055,-1.9206362662048444,37.59000015258789,-1.3750100583233744,36.849998474121094,-0.053983264715099843
3095,2013-05-22,37.29999923706055,38.7400016784668,37.16999816894531,38.150001525878906,763500.0,-0.02253670371568106,-1.828823875098374,-1.770839790509342,77.9043309873077,80.20378478109714,-0.49198529905237365,-2.6830649895534577,-4.265444841067932,-6.156869810076767,22.328847738465775,1.5700035095214844,2.9331347435840343,2.096499443054199,-2.154821972237741,6.3478208583461395,-0.02916126459177093,4.222160150700169,-1.2433980468749937,50.85316411528977,-20.590490681484496,2.12566070764597,5,-0.024997711181640625,-3.1649980545043945,-5.454998970031738,-5.334999084472656,-0.2599983215332031,2,-0.048793558500020096,1.2711934542186474,38.15999984741211,-1.9565534685076311,37.79999923706055,-1.9206362662048444,37.59000015258789,-0.048793558500020096
3096,2013-05-23,36.97999954223633,37.20000076293945,36.290000915527344,36.81999969482422,508000.0,-0.00857908046567124,2.03332125350474,-0.18823460773798037,74.60675390181487,78.95324757980671,0.035550426531017365,-2.0981075292493117,-3.8946162509444946,-5.737892732080013,24.313953700917665,1.0099983215332031,2.832645887314193,1.5399997711181612,-2.5424241985959384,5.622423740832261,-0.5012122137388886,3.581211755975211,-0.7087263129882757,28.16320048329864,-46.288390874136596,2.041211984857049,5,0.2950019836425781,-2.844998359680176,-5.222499370574951,-5.0149993896484375,0.8100013732910156,3,-0.030827458187131618,-1.828823875098374,37.29999923706055,1.2711934542186474,38.15999984741211,-1.9565534685076311,37.79999923706055,-0.030827458187131618
3097,2013-05-24,36.70000076293945,36.9900016784668,36.150001525878906,36.61999893188477,255000.0,-0.007571627440856932,1.545440884080085,0.5000119209402794,65.48915480058616,76.63096294818095,0.322850177023291,-1.5544163043185009,-3.5792117476466316,-5.370397576914087,26.398526356179914,0.8400001525878906,2.648062704210794,1.0420009613037138,-2.8021060960188464,4.886108018626274,-0.8800525673575663,2.964054489964994,2.0400009155273438,21.235490527326633,-52.18130950228176,1.9220535286612805,5,0.5750007629394531,-2.564999580383301,-5.130001068115234,-4.920001029968262,0.5999984741210938,4,-0.02534060724366305,2.03332125350474,36.97999954223633,-1.828823875098374,37.29999923706055,1.2711934542186474,38.15999984741211,-0.02534060724366305
3098,2013-05-28,36.45000076293945,37.150001525878906,35.939998626708984,36.27000045776367,717400.0,-0.0068119889592060945,-1.8809456771509796,2.2499523173757483,56.406253725293865,74.2915301557337,0.5315530246115472,-1.0826958645693026,-3.2879215758826206,-5.043845298938642,28.673043749527494,1.2100028991699219,2.5752051089722414,0.6160009384155245,-3.018838366875876,4.250840243706925,-1.2014187142301722,2.433420591061221,2.238200912475584,18.214342156173537,-49.87017573868828,1.8174196526457,5,0.8250007629394531,-1.635000228881836,-4.975000381469727,-4.765000343322754,1.329998016357429,1,-0.0285322604597793,1.545440884080085,36.70000076293945,2.03332125350474,36.97999954223633,-1.828823875098374,37.29999923706055,-0.0285322604597793
3099,2013-05-29,35.970001220703125,36.33000183105469,35.630001068115234,36.09000015258789,587100.0,-0.013168711445525338,1.3333269755288104,-0.6666596024244479,50.45455622608226,71.42848482381335,1.076120630764727,-0.3986739379009947,-2.7497587135192347,-4.501602190628461,30.473039781762434,0.8199996948242188,2.3560142207404766,-0.006498718261717329,-3.409402727760117,3.3964052912366824,-1.7079507230109172,1.6949532864874826,2.6082723327636685,10.932478645059048,-51.016808445769634,1.7014520047492014,5,1.2150001525878906,-0.8950004577636719,-4.495000839233398,-4.285000801086426,2.4199981689453125,2,-0.005282247288245556,-1.8809456771509796,36.45000076293945,1.545440884080085,36.70000076293945,2.03332125350474,36.97999954223633,-0.005282247288245556
3100,2013-05-30,36.18000030517578,36.650001525878906,35.709999084472656,36.04999923706055,473900.0,0.00583817284809518,-1.3209897474297931,-1.0833518771656547,53.799395445317025,68.76117258584222,0.9608995602850499,-0.3485237408229054,-2.8953760987528483,-4.649740056694949,32.819989210042635,0.94000244140625,2.1022590192499564,0.02700042724609375,-2.9942093584115455,3.048210212903733,-1.4836044655827294,1.537605320074917,2.2213768991699183,35.03180534835239,-22.87713595999636,1.5106048928288212,5,1.0050010681152344,-1.1049995422363281,-4.704999923706055,-4.494999885559082,2.2399978637695312,3,0.014096139226959625,1.3333269755288104,35.970001220703125,-1.8809456771509796,36.45000076293945,1.545440884080085,36.70000076293945,0.014096139226959625
3101,2013-05-31,35.75,36.4900016784668,35.7400016784668,36.02999877929688,381400.0,-0.011885027682386862,-4.0000762951094835,-2.1538190674609545,40.37800923786611,64.55781102242501,1.3616477529815398,0.36397966796256753,-2.414657001117611,-4.1538431086306105,35.17255416156708,0.75,1.9404865557844246,-0.5704998016357408,-3.0359624350582948,1.8949628317868132,-1.8032311183470213,0.6622315150755398,2.4850946361718727,7.89466419380664,-43.28941689432856,1.232731316711278,5,1.4350013732910156,-0.3299999237060547,-4.282499313354492,-4.064999580383301,3.1300010681152273,4,0.0360839416930725,-1.3209897474297931,36.18000030517578,1.3333269755288104,35.970001220703125,-1.8809456771509796,36.45000076293945,0.0360839416930725
3102,2013-06-03,36.849998474121094,37.15999984741211,35.7599983215332,36.02999877929688,888400.0,0.030769188087303334,-1.058824849375624,-2.92858310626693,48.363084594398515,61.23583135349172,0.16275673607137264,-0.42298057227450414,-3.4317332875859066,-5.169862165519163,37.81823144934159,1.4099998474121094,1.8242023260057252,0.3169986724853544,-1.4246289510740127,2.0586262960447215,-0.5538151392943291,1.187812484265038,1.2287905479673782,79.73845616834546,31.180786703562553,0.8708138117796818,6,0.3350028991699219,-1.4299983978271484,-5.447498321533203,-5.1649980545043945,2.3400001525878835,0,0.025508886847482204,-4.0000762951094835,35.75,-1.3209897474297931,36.18000030517578,1.3333269755288104,35.970001220703125,0.025508886847482204
3103,2013-06-04,35.880001068115234,37.349998474121094,35.68000030517578,37.150001525878906,624800.0,-0.026322861497187433,1.000004568515164,-1.5487816224564932,47.10146169457937,57.167000068138435,0.9295087634184398,0.6977803939181584,-2.4077182991015036,-4.1055044507777225,38.41992991229362,1.6699981689453125,1.5988613830901244,-0.7259988784790039,-2.195912461609268,0.7439147046512602,-1.460955670044136,0.008957913086128144,2.05186067673484,14.534905641546553,-33.487827693741735,0.734956791565133,6,1.3050003051757812,-0.4349994659423828,-4.4850006103515625,-4.195000648498535,3.520000457763672,1,0.03957631345243162,-1.058824849375624,36.849998474121094,-4.0000762951094835,35.75,-1.3209897474297931,36.18000030517578,0.03957631345243162
3104,2013-06-05,35.380001068115234,36.38999938964844,35.209999084472656,35.75,425400.0,-0.013935339607454078,-2.323930948888638,0.2913376366306924,44.27792228715755,53.43073243478841,1.110473706792213,1.2417561933023151,-1.866134066969643,-3.5065471246192175,38.80362479931248,1.1800003051757812,1.281011115961313,-1.213498878479001,-2.7221017639068634,0.2951040069488613,-1.9678003211929322,-0.4591974357650699,2.4137490361307528,7.944020192945303,-40.56111235331164,0.7543014427139327,6,0.8999977111816406,0.06500053405761719,-3.9150009155273438,-3.695000648498535,3.8199996948242188,2,0.06783486825116425,1.000004568515164,35.880001068115234,-1.058824849375624,36.849998474121094,-4.0000762951094835,35.75,0.06783486825116425
3105,2013-06-06,35.189998626708984,35.40999984741211,34.709999084472656,35.36999893188477,1036200.0,-0.005370334529963605,4.384577012236274,0.48648871568053226,37.97101160829349,49.36009440217493,1.0836546658195445,1.449361773691919,-1.6594315292620934,-3.2014011091111527,38.80561401877419,0.7000007629394531,0.9183634512325156,-1.3675012588500977,-2.975845693326157,0.2408431756259617,-2.171673476088131,-0.5633290416120644,2.3970513959551383,18.181805045805277,-28.061101209542144,0.8041722172380311,6,0.8400001525878906,0.2550029754638672,-3.617498397827145,-3.504998207092285,3.5100021362304688,3,0.09093494992383078,-2.323930948888638,35.380001068115234,1.000004568515164,35.880001068115234,-1.058824849375624,36.849998474121094,0.09093494992383078
3106,2013-06-07,35.45000076293945,35.779998779296875,35.09000015258789,35.540000915527344,532100.0,0.00738852362537834,1.4210653121047243,0.49999999999998024,33.33333333333333,45.78722535025794,0.6524060360956838,1.2345407060207805,-1.8903414232884899,-3.355873492566218,38.70776835077241,0.6899986267089844,0.4545846044413864,-1.095999145507811,-2.733781339633822,0.5417830486181998,-1.91489024257082,-0.2771080484448021,1.8493441659055208,28.030373089038523,-12.640107524675965,0.8188910970630066,6,0.5799980163574219,-0.0049991607666015625,-3.8775005340576136,-3.765000343322754,2.739997863769524,4,0.08377989681486242,4.384577012236274,35.189998626708984,-2.323930948888638,35.380001068115234,1.000004568515164,35.880001068115234,0.08377989681486242
3107,2013-06-10,35.290000915527344,35.65999984741211,35.130001068115234,35.52000045776367,536400.0,-0.004513394752289512,1.0784334258338133,2.5555461365659307,30.29828302663043,42.88633971707311,0.6608603769750374,1.3387397764597182,-1.7086338876024527,-3.0854127923582126,38.118812883885035,0.529998779296875,0.06017617697858668,-1.1769990921020508,-2.899225824811154,0.5452276406070524,-2.0381124584566024,-0.3158857257474992,1.7504094288803955,21.96977140710343,-12.134762200478669,0.8611133663545507,6,0.7399978637695312,0.1550006866455078,-3.377501010894772,-3.6050004959106445,3.6299972534179688,0,0.10172853668043724,1.4210653121047243,35.45000076293945,4.384577012236274,35.189998626708984,-2.323930948888638,35.380001068115234,0.10172853668043724
3108,2013-06-11,34.77000045776367,35.650001525878906,34.34999847412109,34.830001831054695,493700.0,-0.014735065011995396,-1.8888785280441864,0.26087605526349433,24.04287884098609,39.95170889650687,1.0253142744708796,1.768254508083018,-1.1380260610708248,-2.4514250056964357,36.83047043524312,1.3000030517578196,-0.3154612636502563,-1.5819995880126925,-3.436752083320407,0.2727529072950219,-2.509375835666553,-0.6546233403588317,2.0373687606505584,20.588323291708548,-6.538847406321942,0.9273762476538582,6,1.0799980163574219,0.6750011444091797,-2.7275004386901855,-3.0850000381469727,4.880001068115234,1,0.1271210270564831,1.0784334258338133,35.290000915527344,1.4210653121047243,35.45000076293945,4.384577012236274,35.189998626708984,0.1271210270564831
3109,2013-06-12,34.220001220703125,35.130001068115234,34.110000610351555,35.130001068115234,562400.0,-0.01581821195914712,1.241759623728275,15.166316994085559,25.241163176503406,36.778571977749806,1.4538593754496034,2.272524431255981,-0.5237467632365664,-1.7971436606714022,35.76714544850114,1.020000457763679,-0.5756494657828668,-2.028998947143556,-4.1149702695586825,0.056972375271570286,-3.071984608351123,-0.9860132859359894,2.292483508395925,6.586870117410968,-16.8145989431138,1.0429856612075634,6,1.5099983215332031,2.2049999237060547,-1.1600003242492676,-1.630000114440918,8.729999542236328,2,0.1513734693276947,-1.8888785280441864,34.77000045776367,1.0784334258338133,35.290000915527344,1.4210653121047243,35.45000076293945,0.1513734693276947
3110,2013-06-13,34.669998168945305,34.68000030517578,33.84000015258789,34.279998779296875,963400.0,0.013150114909111554,3.0975251209527355,-0.42857082971774646,31.810997511133152,35.82668178589059,0.8572972565334425,1.7923456824892696,-0.8738952145540893,-2.1417378394505207,34.79362044729689,0.8400001525878906,-0.7328633145486521,-1.5015018463134808,-3.7039332109544674,0.7009295183275057,-2.602717528633974,-0.40028616399298755,1.5061387835290958,42.783433190642214,19.158760678171042,1.101215682320494,6,0.9250011444091868,1.6200027465820384,-1.4224982261657644,-2.064997673034661,9.330001831054695,3,0.13066059513241535,1.241759623728275,34.220001220703125,-1.8888785280441864,34.77000045776367,1.0784334258338133,35.290000915527344,0.13066059513241535
3111,2013-06-14,35.02000045776367,35.2599983215332,34.080001831054695,34.86999893188477,509600.0,0.010095249705893261,2.7460369361186574,0.3846198990570724,36.91588174197429,34.55477035784346,0.4390227575563017,1.3683722001283272,-1.1356541215734453,-2.395686429804826,33.436311865235204,1.1799964904785085,-0.8090741663986663,-1.059999656677249,-3.2955492787717517,1.1755499654172539,-2.177774467724497,0.057775154369998916,0.7823546067288873,64.83519247456519,39.218424647696054,1.117774811047251,6,0.5749988555908203,1.2700004577636719,-1.6425013542175293,-2.285000801086426,8.979999542236328,4,0.1050828171636975,3.0975251209527355,34.669998168945305,1.241759623728275,34.220001220703125,-1.8888785280441864,34.77000045776367,0.1050828171636975
3112,2013-06-17,35.86999893188477,36.16999816894531,35.4900016784668,35.4900016784668,366300.0,0.024271800771283658,-2.5789547653944225,2.53328925283573,45.8689308517865,34.417822486422025,-0.6309598870978732,0.40360144373865126,-1.8708833557980498,-3.138444191823048,31.995265116264726,1.1499977111816406,-0.9152505641656177,-0.12400112152099041,-2.244332287687598,1.9963300446456174,-1.1841667046042943,0.9361644615623135,-2.029998779296882,87.12448530194285,58.06921999404035,1.0601655830833028,6,-0.7549991607666087,0.420001983642571,-2.324998378753669,-2.979998588562019,7.5600013732910085,0,0.06467799732109736,2.7460369361186574,35.02000045776367,3.0975251209527355,34.669998168945305,1.241759623728275,34.220001220703125,0.06467799732109736
3113,2013-06-18,36.25,36.38000106811523,35.66999816894531,35.880001068115234,316100.0,0.010593841076963262,1.253973636248068,0.9736884373682232,52.02311310249632,35.27839924368189,-1.0649478181647822,-0.10379736443959331,-2.149965495126338,-3.419562142530502,30.444350117912567,0.7100028991699148,-0.8832164197989272,0.3334999084472656,-1.6152566855233061,2.2822565024178374,-0.6408783885380203,1.3078782054325515,-2.3633998870849595,94.88184955680468,60.909642443700825,0.9743782969852863,6,-1.1399993896484375,0.04000091552734375,-2.304999828338623,-2.9600000381469727,7.630001068115227,1,0.07365512190193968,-2.5789547653944225,35.86999893188477,2.7460369361186574,35.02000045776367,3.0975251209527355,34.669998168945305,0.07365512190193968
3114,2013-06-19,36.099998474121094,36.58000183105469,35.939998626708984,36.099998474121094,373300.0,-0.004137973127693928,-3.0000238418806475,0.0,49.41689632699182,36.55016421242614,-0.8963331661976994,-0.12230985185880172,-1.905154888929232,-3.1828405816865484,28.64555125958381,0.6400032043457031,-0.9988090606114497,0.28649845123290874,-1.3568004430679252,1.9297973455337427,-0.5351509959175118,1.1081478983833293,-2.113662322998046,82.4816400403745,46.634053616350414,0.8216494471504181,6,-0.8899974822998047,0.19000244140625,-1.8599982261657715,-2.514998435974121,6.650001525878906,2,0.0983380388312951,1.253973636248068,36.25,-2.5789547653944225,35.86999893188477,2.7460369361186574,35.02000045776367,0.0983380388312951
3115,2013-06-20,35.47999954223633,36.400001525878906,35.22999954223633,35.5099983215332,427600.0,-0.01717448637371055,-3.4151119940116312,-100.0,48.085102929200836,38.18924972307809,-0.25800334794156754,0.3734976038746538,-1.2197750629426878,-2.4786868043149752,26.333239488595023,1.1700019836425781,-1.0550010314941716,-0.24250049591064737,-1.733736025929204,1.2487350341079093,-0.9881182609199257,0.503117269098631,-1.3380434503173788,55.9999084472655,15.930056312098785,0.7456177650092786,6,-0.26999855041503906,0.8100013732910156,-1.2399992942810059,-1.8949995040893555,6.8600006103515625,3,0.21054118706542368,-3.0000238418806475,36.099998474121094,1.253973636248068,36.25,-2.5789547653944225,35.86999893188477,0.21054118706542368
3116,2013-06-21,35.84000015258789,36.040000915527344,35.169998168945305,35.56999969482422,631800.0,0.010146578776671245,1.5970154352443036,-9.000381485249237,41.996845469730594,39.489089994533664,-0.6223069891389059,-0.08041062254342535,-1.516278235338973,-2.754618593364988,25.082539612318676,0.8700027465820384,-1.0402558281682843,0.17450008392334126,-1.19666864707645,1.5456688149231326,-0.5110842815765508,0.8600844494232334,-1.5517613163207997,47.51774776529689,11.950761745115138,0.6855843654998945,6,-0.6299991607666016,0.4500007629394531,-1.5999999046325684,-2.255000114440918,6.6100006103515625,4,0.22767856620176108,-3.4151119940116312,35.47999954223633,-3.0000238418806475,36.099998474121094,1.253973636248068,36.25,0.22767856620176108
3117,2013-06-24,35.77000045776367,36.22000122070313,34.880001068115234,35.290000915527344,605900.0,-0.0019531164767353504,-1.0615399061584032,1.7777730682829653,48.983359187702725,42.26025447750218,-0.5331225355645941,-0.08817749073748615,-1.379061459614455,-2.608087213132947,23.82377786335987,1.3400001525878977,-0.9591938887376017,0.15100040435790874,-1.1327421619507305,1.434742970666548,-0.49087087879641444,0.7928716875122319,-1.3442558418093284,52.352881778096915,13.541970070797845,0.6418712831543196,6,-0.5599994659423828,0.5200004577636719,-1.5300002098083496,-2.185000419616699,7.270000457763672,0,0.23008105778343801,1.5970154352443036,35.84000015258789,-3.4151119940116312,35.47999954223633,-3.0000238418806475,36.099998474121094,0.23008105778343801
3118,2013-06-25,35.40999984741211,36.2400016784668,34.919998168945305,36.13999938964844,504700.0,-0.010064316626907543,1.8387046493980752,-1.5208338300391802,50.28461816865726,45.0428605877415,-0.08134518912646627,0.20017713830677053,-0.9043500581013646,-2.2062426818408625,22.777468445767063,1.3200035095214915,-0.872797573164604,-0.15700016021728658,-1.3819181983149065,1.0679178778803333,-0.769459179266093,0.4554588588315198,-0.854999798551745,31.176384790584432,-11.062317694507495,0.6124590190488085,6,-0.1999988555908203,0.8800010681152344,-0.49499940872192383,-1.7049989700317383,8.580001831054688,1,0.22648970608086016,-1.0615399061584032,35.77000045776367,1.5970154352443036,35.84000015258789,-3.4151119940116312,35.47999954223633,0.22648970608086016
3119,2013-06-26,35.779998779296875,36.18000030517578,35.09999847412109,35.650001525878906,1081500.0,0.010448995579755982,1.3225838207667282,-0.1780785410080213,55.41284467884804,47.665288050820934,-0.2310887865481135,-0.19477222050139176,-1.1723163943586883,-2.5404436037699867,22.074153047217944,1.0800018310546946,-0.7380482519561298,0.22249889373779297,-0.9921631474447494,1.4371609349203354,-0.3848321268534818,0.8298299143290677,-1.1034986235048478,59.21035790382449,13.353242773407025,0.6073310205912725,6,-0.4499969482421875,0.5100021362304688,-0.5374979972839355,-1.9849977493286133,7.8300018310546875,2,0.22638352613654078,1.8387046493980752,35.40999984741211,-1.0615399061584032,35.77000045776367,1.5970154352443036,35.84000015258789,0.22638352613654078
3120,2013-06-27,36.68999862670898,36.959999084472656,35.7400016784668,36.0099983215332,748400.0,0.025433199509739657,-1.0000062536349252,5.230882094019547,60.16391945858796,50.2484033526669,-0.9213032581646203,-1.1221378300133509,-1.934723044529406,-3.412503169795052,21.3681682064044,1.2199974060058594,-0.4758383295586981,1.1069988250732337,-0.1818366439706196,2.395834294117087,0.4625810905513106,1.7514165595951567,-1.8992883704011874,87.01919638190257,37.29990535279862,0.6444177345219264,6,-0.769998550415032,-0.3999977111816335,-1.1524996757507253,-2.669999122619622,7.729999542236335,3,0.1651676642167974,1.3225838207667282,35.779998779296875,1.8387046493980752,35.40999984741211,-1.0615399061584032,35.77000045776367,0.1651676642167974
3121,2013-06-28,37.040000915527344,37.38000106811523,36.13999938964844,36.709999084472656,863200.0,0.009539446768024096,1.4554436747921011,0.48529659257930025,63.910967768541916,52.253074121195276,-1.0668231415402758,-1.4446070182109025,-2.1090673290249953,-3.7251785510009157,20.75252640525271,1.2400016784667898,-0.1615912292426458,1.3925010681152372,-0.0513219401575995,2.836324076388074,0.6705895639788224,2.114412572251652,-2.0757475529663623,86.39999389648462,31.80033301391093,0.7219115041364176,6,-0.9099998474121094,-1.4300003051757812,-1.3349995613098145,-2.9049997329711914,7.229999542236328,4,0.14308852878129286,-1.0000062536349252,36.68999862670898,1.3225838207667282,35.779998779296875,1.8387046493980752,35.40999984741211,0.14308852878129286
3122,2013-07-01,37.790000915527344,38.5,37.0099983215332,37.0099983215332,709500.0,0.020248379629105084,-2.8205044186763044,2.363631109261571,73.15951108690196,54.601562786129236,-1.6939682463545367,-2.235172037930603,-2.715238550609733,-4.432153428987242,19.92331498438684,1.4900016784667969,0.11386484683825415,2.095500946044922,0.4410272134398383,3.7499746786500054,1.26826407974238,2.9227378123474637,-2.5841727824109384,80.16763348236933,20.387300230174247,0.8272368663025428,7,-1.1000003814697266,-1.6200008392333984,-2.0849995613098145,-3.6549997329711914,6.040000915527344,0,0.12331303875405264,1.4554436747921011,37.040000915527344,-1.0000062536349252,36.68999862670898,1.3225838207667282,35.779998779296875,0.12331303875405264
3123,2013-07-02,37.29999923706055,38.18999862670898,37.040000915527344,37.9900016784668,531800.0,-0.012966437327220692,1.110094632807921,-0.8846155727162022,73.83898323600742,57.315127998242076,-1.1615056236419719,-1.7216004347625642,-2.10025547875307,-3.901379520139429,18.921987544561723,1.1499977111816335,0.33353554946988595,1.5344993591308622,-0.268684569196175,3.3376832874578994,0.6329073949673472,2.4360913232943773,-1.6988704799181136,64.70587575312196,-1.72858975926259,0.9015919641635183,7,-0.6099987030029297,-1.1299991607666016,-1.5949978828430176,-3.1649980545043945,6.780002593994141,1,0.15388744761055229,-2.8205044186763044,37.790000915527344,1.4554436747921011,37.040000915527344,-1.0000062536349252,36.68999862670898,0.15388744761055229
3124,2013-07-03,37.77999877929688,38.0,36.91999816894531,37.02000045776367,329700.0,0.012868620698507138,-1.2499970197767614,-1.1014429455993027,73.95992278918209,60.19010798268444,-1.5400930984272136,-2.1213414474815053,-2.4467967588037,-4.345225599101859,18.467129819927468,1.0800018310546875,0.4477100289741429,1.8944990158081154,-0.1089764049543902,3.897974436570621,0.8927613054268662,2.8962367261893647,-1.831005473011544,73.91298338532499,4.301475385305707,1.0017377103812528,7,-1.089998245239265,-1.6099987030029368,-1.7349977493286204,-3.6449975967407298,6.120002746582024,2,0.1643727660090064,1.110094632807921,37.29999923706055,-2.8205044186763044,37.790000915527344,1.4554436747921011,37.040000915527344,0.1643727660090064
3125,2013-07-05,38.38999938964844,38.38999938964844,37.83000183105469,38.36000061035156,361100.0,0.01614612572951768,36.33468972533062,0.03947216519683343,74.96294094343344,63.85300747976253,-1.8929661615104862,-2.613299222618636,-2.9151111592707295,-4.919948717723713,18.742590024175126,0.6100006103515554,0.5039332598339286,2.3444995880126953,0.08069344652495403,4.608305729500437,1.2125965172688211,3.4764026587565695,-2.134885280117338,95.33895839394822,24.085461878718533,1.1319030707438713,7,-1.6999988555908203,-2.219999313354492,-2.259998321533203,-4.254998207092285,6.04999923706054,4,0.13597294357109724,-1.2499970197767614,37.77999877929688,1.110094632807921,37.29999923706055,-2.8205044186763044,37.790000915527344,0.13597294357109724
3126,2013-07-08,38.41999816894531,38.7400016784668,38.08000183105469,38.5,600800.0,0.0007814217185155847,1.3571204751978856,-2.6668362156663274,71.50082179972529,66.35494776998726,-1.6969586440364353,-2.539590877331065,-2.8069238114455644,-4.913977775102275,18.8205221848529,0.6599998474121094,0.6036111720019122,2.2259984970092788,-0.2527730931267911,4.704770087145349,0.9866127019412474,3.46538429207731,-1.8954977525579437,82.4174234913635,12.627399227415324,1.239385795068034,7,-1.5899982452392578,-2.1299972534179688,-2.289997100830078,-4.28499698638916,6.350002288818359,0,0.1561686695979536,36.33468972533062,38.38999938964844,-1.2499970197767614,37.77999877929688,1.110094632807921,37.29999923706055,0.1561686695979536
3127,2013-07-09,38.88000106811523,38.9900016784668,38.0099983215332,38.58000183105469,583900.0,0.011973006795761298,2.769240362395921,-3.749904634751008,71.88018688824468,68.75445540549697,-1.865602848020636,-2.8636718114888353,-3.1234476288402746,-5.330659748750648,18.96210114179583,0.9800033569335938,0.7883635368209809,2.5065013885498004,-0.20559434509743824,5.218597122197039,1.1504535217261846,3.862549255373416,-2.045330475036735,94.68596986209951,26.910354430529168,1.356047866823619,7,-1.835000991821282,-2.4650001525878835,-2.577500343322747,-4.744999885559075,5.5,1,0.13863166773595292,1.3571204751978856,38.41999816894531,36.33468972533062,38.38999938964844,-1.2499970197767614,37.77999877929688,0.13863166773595292
3128,2013-07-10,39.18999862670898,39.61000061035156,38.2400016784668,39.060001373291016,1600500.0,0.007973188016395794,1.82473651093283,0.4333252800630564,75.0405118246303,70.9353073105839,-1.7690547662735128,-2.9782524094929883,-3.3024260574595274,-5.592060222220823,20.243036547479154,1.3699989318847656,1.0206607696776189,2.595499038696282,-0.28174700934079056,5.4727450867333545,1.1568760146777493,4.034122062714815,-2.010475059968357,84.38655752955297,17.708130934754138,1.4386230240185354,7,-1.5149974822997976,-2.4649982452392507,-2.887497901916497,-5.054997444152825,3.970001220703132,2,0.11839763630875533,2.769240362395921,38.88000106811523,1.3571204751978856,38.41999816894531,36.33468972533062,38.38999938964844,0.11839763630875533
3129,2013-07-11,39.400001525878906,39.810001373291016,39.02999877929688,39.790000915527344,503500.0,0.0053585839889978,2.627916467060523,-3.000058688890357,84.0277598412134,73.5868451308756,-1.577444302772257,-2.9305350389554192,-3.382393404718357,-5.754465898492981,21.917330637331943,0.7800025939941335,1.2301762942849663,2.546501922607419,-0.3631577199379663,5.456161565152804,1.09167210133473,4.001331743880108,-1.782992091288314,79.29293221204328,10.798451206321928,1.4548298212726916,7,-1.4250011444091797,-2.575000762939453,-3.0850000381469727,-5.265000343322754,3.55999755859375,3,0.11878172903373718,1.82473651093283,39.18999862670898,2.769240362395921,38.88000106811523,1.3571204751978856,38.41999816894531,0.11878172903373718
3130,2013-07-12,39.20000076293945,39.68000030517578,38.9900016784668,39.22000122070313,510400.0,-0.00507616129933619,-2.1363671830973705,0.051283305293652555,79.9999727521921,75.37451235128118,-1.0995906947949834,-2.5020377307213693,-3.0368483255272096,-5.505471944539103,23.97149917362903,0.6899986267089844,1.4789976083825849,2.1200010299682646,-0.779233328923965,5.019235388860494,0.6703838505221498,3.5696182094143794,-1.1443929406087747,66.11113465858517,-4.82869858139739,1.449617179446116,7,-0.8350009918212891,-2.375,-3.33750057220459,-5.064999580383301,3.6599998474121094,4,0.11989797631287136,2.627916467060523,39.400001525878906,1.82473651093283,39.18999862670898,2.769240362395921,38.88000106811523,0.11989797631287136
3131,2013-07-15,38.70000076293945,39.29999923706055,38.68999862670898,39.11000061035156,535300.0,-0.012755101792567114,-1.8371849578168888,20.4995231737482,74.2951674226465,75.50069638858614,-0.3792377007657919,-1.80473523784935,-2.3860537641725017,-4.944997438247221,25.39242728093957,0.6100006103515696,1.6797261871432312,1.4360010147094755,-1.3786260273466127,4.250628056765564,0.02868749368143142,2.8433145357375196,-0.29351423041670444,38.33340397575552,-33.51349313891661,1.4073135210280443,7,-0.33500099182128906,-1.875,-2.96250057220459,-4.564999580383301,4.909999847412109,0,0.14832035531292176,-2.1363671830973705,39.20000076293945,2.627916467060523,39.400001525878906,1.82473651093283,39.18999862670898,0.14832035531292176
3132,2013-07-16,38.18999862670898,38.790000915527344,37.97000122070313,38.63999938964844,1191800.0,-0.013178349513596754,1.186654730963467,1.097563244912977,72.49187063131299,75.35101721028674,0.21620758069330037,-1.1721073918842606,-1.7345217646128717,-4.37176300141666,25.726612702813963,0.8199996948242116,1.77884188850674,0.8099988937377844,-1.9534928449173634,3.5734906323929323,-0.5717469755897895,2.1917447630653584,1.6200027465820384,11.956379769666214,-62.34853223510444,1.3817458693275755,7,0.1750011444091868,-1.3649978637695241,-2.452498435974114,-4.054997444152825,5.36000061035157,1,0.17229646681507949,-1.8371849578168888,38.70000076293945,-2.1363671830973705,39.20000076293945,2.627916467060523,39.400001525878906,0.17229646681507949
3133,2013-07-17,38.91999816894531,38.97999954223633,38.13000106811523,38.400001525878906,824800.0,0.019114940258882163,1.6562477648237115,-1.1555461365659123,74.00608017619906,75.35614580884419,-0.2903637638273793,-1.7832493496455157,-2.3702637524319243,-5.0411479334584826,25.969769770195,0.8499984741211009,1.8511954272984354,1.406498527526857,-1.3849720366571177,4.197969091710831,0.01076324543487317,2.8022338096188406,0.8532032012939439,51.630264644600665,-23.568466969386314,1.3957352820919866,7,-0.09999656677246094,-2.0949974060058594,-3.182497978210449,-4.78499698638916,5.44000244140625,2,0.14028785087473383,1.186654730963467,38.18999862670898,-1.8371849578168888,38.70000076293945,-2.1363671830973705,39.20000076293945,0.14028785087473383
3134,2013-07-18,39.650001525878906,40.5,38.54999923706055,39.150001525878906,1129400.0,0.01875651056726091,-1.2941123672152337,0.9615446689261558,73.27041893813663,75.16808780825565,-0.8126728510005492,-2.3543686237833086,-3.034591443569198,-5.694818739246003,26.44133890855094,1.9500007629394531,1.8158401388167604,1.9590017318725614,-0.9045621589470727,4.822565622692196,0.5272197864627444,3.3907836772823785,-1.6800003051757741,66.40320615659256,-6.9987476314037025,1.4317819454098164,7,-0.41500091552734375,-2.480001449584961,-4.002501487731934,-5.515000343322754,4.859996795654297,3,0.08852454442510638,1.6562477648237115,38.91999816894531,1.186654730963467,38.18999862670898,-1.8371849578168888,38.70000076293945,0.08852454442510638
3135,2013-07-19,42.95000076293945,44.43000030517578,41.25,43.790000915527344,3085300.0,0.08322822471789038,2.000001799386409,-1.6800003051757812,81.74003293502355,76.3057779343999,-3.7971202018878145,-5.339815030094627,-6.23824122397798,-8.896126050776871,28.378455859045005,4.779998779296875,1.9076622803338807,4.885500907897949,1.363285265171271,8.407716550624627,3.12439308653461,6.646608729261288,-4.929399566650382,77.08978712096605,5.111738652790905,1.7611078213633373,7,-1.75,-3.815000534057617,-6.872500419616699,-8.8149995803833,1.5,4,0.0002327897870919582,-1.2941123672152337,39.650001525878906,1.6562477648237115,38.91999816894531,1.186654730963467,38.18999862670898,0.0002327897870919582
3136,2013-07-22,44.0,44.25,42.38999938964844,43.060001373291016,1167300.0,0.02444701323420162,1.5833366447056454,-1.1190457809001775,82.31006118594505,77.46465285636661,-4.4391846508998825,-6.057725661649812,-7.1702886973419595,-9.847031931728864,30.491475515539058,1.8600006103515625,2.011052848233227,5.527500152587891,1.2754171316631684,9.779583173512613,3.401458642125526,7.653541663050255,-5.723022839355458,93.34364758333578,21.47614258745753,2.1260415104623624,7,-2.799999237060547,-4.744998931884766,-8.057499885559082,-9.864998817443848,-0.38000106811522727,0,-0.02590907703746448,2.000001799386409,42.95000076293945,-1.2941123672152337,39.650001525878906,1.6562477648237115,38.91999816894531,-0.02590907703746448
3137,2013-07-23,44.0,44.310001373291016,43.27000045776367,43.66999816894531,765100.0,0.0,1.189465061556871,0.3510662906073088,86.73243389640506,78.76375530878603,-4.063897920616604,-5.701879552979044,-7.08826810562914,-9.746453565327002,33.07147854340061,1.0400009155273438,2.075437261609821,5.116000175476074,0.39774653015524564,9.834253820796903,2.75687335281566,7.4751269981364885,-5.47690191357421,93.17459750397667,19.55844227014046,2.359126822660413,7,-2.799999237060547,-4.344999313354492,-8.057499885559082,-9.864998817443848,-0.8699989318847727,1,-0.008863622492009893,1.5833366447056454,44.0,2.000001799386409,42.95000076293945,-1.2941123672152337,39.650001525878906,-0.008863622492009893
3138,2013-07-24,43.43000030517578,44.150001525878906,43.310001373291016,44.0,711300.0,-0.012954538518732295,-1.0740807022831738,-1.7272622185231423,80.6731672484662,78.39102279848079,-3.1616895433216783,-4.743432958634756,-6.447627787239391,-9.073219095047286,35.77109968086486,0.8400001525878906,2.196532285247507,4.145000457763672,-0.6918217287661221,8.981822644293466,1.7265893644987784,6.563411551028565,-4.670626129999988,82.993200368235,9.025684819268236,2.418411093264896,7,-2.229999542236328,-3.7749996185302734,-7.727499961853027,-9.294999122619629,0.3600006103515625,2,0.0027630423910096624,1.189465061556871,44.0,1.5833366447056454,44.0,2.000001799386409,42.95000076293945,0.0027630423910096624
3139,2013-07-25,43.88000106811523,43.88000106811523,43.16999816894531,43.349998474121094,460800.0,0.010361518760703792,1.6792431101866763,-0.9298296100975635,80.3314779727744,78.42785671187882,-3.2512790747231293,-4.801671920048996,-6.79483443461757,-9.41408489914211,38.55129075829437,0.7100028991699148,2.311833136892595,4.190001106262201,-0.7661016491684123,9.146103861692815,1.711949728546891,6.668052483977512,-4.893801847739432,82.70442816733782,10.967671215465188,2.4780513777153086,7,-2.680000305175774,-4.2250003814697195,-8.180000305175774,-9.744999885559075,-0.3300018310546804,3,0.010938913640663461,-1.0740807022831738,43.43000030517578,1.189465061556871,44.0,1.5833366447056454,44.0,0.010938913640663461
3140,2013-07-26,42.75,43.79999923706055,42.38999938964844,43.47000122070313,1061200.0,-0.025752074763196076,1.043482106822793,-1.3584862203732944,71.33003904141819,78.09839800285346,-1.7486422013389529,-3.367021700280681,-5.571116373536661,-8.193345195547934,40.36673809735731,1.4900016784667898,2.367794391619533,2.756999969482422,-2.1677270145980003,7.681726953562844,0.2946364774422108,5.219363461522633,-3.5460487362322084,18.750012417621498,-49.50269404736934,2.4623634920402093,7,-1.5499992370605469,-3.094999313354492,-6.999999046325684,-8.614998817443848,1.6199989318847727,4,0.04116955138089362,1.6792431101866763,43.88000106811523,-1.0740807022831738,43.43000030517578,1.189465061556871,44.0,0.04116955138089362
3141,2013-07-29,42.34000015258789,42.86999893188477,42.18999862670898,42.70000076293945,505800.0,-0.009590639705546411,-1.0605955518564745,0.49999999999999506,67.12869798795616,77.50248993136935,-0.8582647567649531,-2.6768437326521664,-5.090541327576801,-7.704288610655993,41.82685982897929,0.6800003051757955,2.3616936353463487,2.0820001602172837,-2.743047460511754,6.907047780946321,-0.33052365014723506,4.4945239705818025,-2.927006927163781,7.07553450677139,-55.44449795287701,2.41252381036452,7,-1.0599994659423828,-2.684999465942383,-6.589999198913574,-8.204998970031738,2.3800010681152415,0,0.04983468594112872,1.043482106822793,42.75,1.6792431101866763,43.88000106811523,-1.0740807022831738,43.43000030517578,0.04983468594112872
3142,2013-07-30,42.45000076293945,42.88000106811523,42.04999923706055,42.63999938964844,459000.0,0.0025980304665831344,1.4776100707709965,0.5277730682829653,66.46464202759836,76.66455235930262,-0.33574277133810426,-2.5505991461502475,-5.151089530692133,-7.738261078792668,42.45926392003383,0.8300018310546804,2.4238083956324914,1.959000778198245,-2.814020323609178,6.732021880005668,-0.42750977270546286,4.345511329101953,-2.836327254325276,19.04767094820555,-39.02485403966753,2.386510550903711,7,-0.9600009918212891,-2.7950000762939453,-6.699999809265137,-8.3149995803833,2.3800010681152344,1,0.0275617938260857,-1.0605955518564745,42.34000015258789,1.043482106822793,42.75,1.6792431101866763,43.88000106811523,0.0275617938260857
3143,2013-07-31,43.040000915527344,43.36999893188477,42.349998474121094,42.540000915527344,897800.0,0.013898707702803659,-1.3181699958385513,-2.6315979681570862,67.70426614992641,76.04609093839036,-0.3127497043300451,-2.833815144173812,-5.690531755129086,-8.257131684244172,43.21278478627628,1.020000457763679,2.588371241215995,2.26200084686279,-2.3919337328219257,6.915935426547506,-0.06496644297956777,4.588968136705148,-3.2336743350507007,54.09839824565813,-1.236604003661725,2.3269672898423575,7,-0.20000076293945312,-3.365001678466797,-7.289999961853027,-8.904999732971191,1.80999755859375,2,0.002091081567691555,1.4776100707709965,42.45000076293945,-1.0605955518564745,42.34000015258789,1.043482106822793,42.75,0.002091081567691555
3144,2013-08-01,43.9900016784668,44.040000915527344,42.810001373291016,43.22999954223633,742500.0,0.02207250796309168,1.8604620216106882,1.5200042724609375,71.71350014698508,74.93203173971943,-0.6508205874293722,-3.4727748420486506,-6.589498774367257,-9.133588652328498,44.291536175978976,1.2299995422363281,2.8590880703106833,2.901501464843747,-1.7388591019513058,7.5418620316388,0.5813211814462207,5.221681748241274,-3.99872814900219,97.48747764378425,41.7179997962662,2.3201802833975274,8,-0.8100013732910156,-4.225002288818359,-8.24000072479248,-9.855000495910645,2.7199974060058594,3,-0.004546505008144908,-1.3181699958385513,43.040000915527344,1.4776100707709965,42.45000076293945,-1.0605955518564745,42.34000015258789,-0.004546505008144908
3145,2013-08-02,43.61000061035156,44.47999954223633,43.43999862670898,43.4900016784668,828900.0,-0.008638350843738318,-8.454337384910938,0.1578928876173267,72.5022753552194,73.8422777585277,-0.1870202217323964,-2.8265728888092525,-6.134102771098725,-8.67240557600148,45.20967120333253,1.0400009155273509,3.0831095224669554,2.260500335693358,-2.327702645141386,6.848703316528102,-0.033601154724010485,4.554601826110726,-3.441178009858511,64.19757931586632,5.965508043757097,2.2941014904173715,8,-0.345001220703125,-3.5,-7.799999237060547,-9.47499942779541,3.4199981689453196,4,-0.0013758627023906511,1.8604620216106882,43.9900016784668,-1.3181699958385513,43.040000915527344,1.4776100707709965,42.45000076293945,-0.0013758627023906511
3146,2013-08-05,44.41999816894531,44.47999954223633,43.45000076293945,43.5,733400.0,0.01857366538081373,-1.019612096370042,7.666719649044728,77.78768033457715,72.84841625165792,-1.0406066590686507,-3.335005438226574,-6.847422546988987,-9.394409514089233,45.93190560320025,1.029998779296875,3.319841602604235,2.770497894287111,-1.7957652571729383,7.33676104574716,0.48736631855708623,5.053629470017135,-3.992504951947666,97.53080799359508,32.063587373028284,2.283131575730024,8,-1.154998779296875,-4.10999870300293,-8.314997673034668,-10.28499698638916,3.0900001525878906,0,-0.001125601961314282,-8.454337384910938,43.61000061035156,1.8604620216106882,43.9900016784668,-1.3181699958385513,43.040000915527344,-0.001125601961314282
3147,2013-08-06,44.27000045776367,44.849998474121094,44.11999893188477,44.13000106811523,738600.0,-0.003376805883943179,-8.12478542819069,0.15217355248537087,75.16463664743053,72.23635729598729,-0.9479709455788168,-2.9096788871714168,-6.591470174609007,-9.162943611699703,46.580937450298855,0.729999542236321,3.1406295895857212,2.3510002136230455,-2.162964008267359,6.86496443551345,0.09401810267784327,4.607982324568248,-3.5993568612517066,76.80007934570312,9.186730488066672,2.256982110945202,8,-0.8200016021728516,-3.3850021362304688,-8.399999618530273,-10.13499927520752,2.849998474121101,1,0.01016491435026734,-1.019612096370042,44.41999816894531,-8.454337384910938,43.61000061035156,1.8604620216106882,43.9900016784668,0.01016491435026734
3148,2013-08-07,43.83000183105469,44.43000030517578,43.63000106811523,44.27000045776367,524300.0,-0.009938979493094191,1.105265799657699,-3.1428610354221838,70.21277459189369,71.11205692033388,-0.49759225388279305,-2.217955143123625,-6.0403856733240815,-8.639216495983945,46.63411764029469,0.799999237060554,2.8453693528962845,1.6790014266967788,-2.7198834196402117,6.077886273033769,-0.52044099647172,3.8784438498652776,-2.825009844333991,50.00009349761487,-17.032421495782074,2.1994424231684966,8,-0.3800029754638672,-2.9450035095214844,-7.400001525878906,-9.695000648498535,2.9799995422363352,2,0.022815422272957298,-8.12478542819069,44.27000045776367,-1.019612096370042,44.41999816894531,-8.454337384910938,43.61000061035156,0.022815422272957298
3149,2013-08-08,44.08000183105469,44.349998474121094,43.7599983215332,44.11000061035156,418600.0,0.00570385556823938,1.313751009783682,0.06817925665189911,57.750353343669836,69.6032029539174,-0.8004103499341042,-2.212816440341861,-6.158630239443923,-8.792486219698773,46.56988866554321,0.5900001525878906,2.510566930119488,1.6950014114379854,-2.5839882385123687,5.97399106138834,-0.4444934135371881,3.834496236413159,-2.7674093253419585,45.39030309261086,-19.528569497974082,2.139494824975177,8,-0.6300029754638672,-3.1950035095214844,-7.650001525878906,-9.945000648498535,2.1699981689453125,3,0.01746816268333129,1.105265799657699,43.83000183105469,-8.12478542819069,44.27000045776367,-1.019612096370042,44.41999816894531,0.01746816268333129
3150,2013-08-09,43.900001525878906,44.11999893188477,43.5,43.95000076293945,355600.0,-0.004083491327102617,2.1795177776690164,1.6667090539165819,49.221195462291526,67.61348045106577,-0.49185062249480893,-1.7525016423764725,-5.853019541947951,-8.514542966136858,46.44238543341794,0.6199989318847727,2.266782572907708,1.280001068115233,-2.772751841520787,5.332753977751253,-0.7463753867027805,3.3063775229332464,-2.3044165426935095,32.14296418810848,-27.974954733843774,2.0263764548180103,8,-0.45000267028808594,-2.5600013732910156,-7.470001220703125,-9.085000991821289,4.05999755859375,4,0.06400905377958277,1.313751009783682,44.08000183105469,1.105265799657699,43.83000183105469,-8.12478542819069,44.27000045776367,0.06400905377958277
3151,2013-08-12,44.43999862670898,44.63999938964844,43.45000076293945,43.59000015258789,363000.0,0.012300616903435424,-1.1061973789927824,-17.00022888532831,53.16091182288388,66.1352882060975,-0.7852095586528662,-1.93988249745545,-6.244679306872662,-8.957412502748028,46.91892875035673,1.1899986267089844,2.002075264508832,1.5329982757568317,-2.1467169921155858,5.212713543629249,-0.3068593581793735,3.372855909693037,-2.5840605642487233,70.71424873501655,14.167322596217026,1.8398576339362074,8,-0.8400001525878835,-3.029998779296868,-8.009998321533196,-9.364997863769524,3.8100013732910227,0,0.058280833317381875,2.1795177776690164,43.900001525878906,1.313751009783682,44.08000183105469,1.105265799657699,43.83000183105469,0.058280833317381875
3152,2013-08-13,44.77000045776367,44.900001525878906,44.02000045776367,44.31999969482422,383600.0,0.007425784006581004,1.478866126163881,0.5294136126594366,59.97024307918851,65.27595230934884,-0.8398279042798578,-1.8463130710545812,-6.454912421403321,-9.178280496920834,48.579646081244995,0.8800010681152344,1.8979928931891195,1.5340000152587905,-1.4877558032416331,4.555755833759214,0.02312210600857867,3.0448779245090023,-2.6745375623705527,91.03441381287999,36.26993106735519,1.5108779092502127,8,-0.9149990081787109,-3.3349990844726562,-8.210000038146973,-9.694999694824219,2.8999977111816406,1,0.06120164922389182,-1.1061973789927824,44.43999862670898,2.1795177776690164,43.900001525878906,1.313751009783682,44.08000183105469,0.06120164922389182
3153,2013-08-14,44.38000106811523,44.86999893188477,44.22000122070313,44.68999862670898,362300.0,-0.008711176807254528,-1.0634937935211346,-0.6888822955961514,53.753755989822885,63.28042518077527,-0.26793654041485127,-1.0817527282949655,-5.915936070888037,-8.689887475328199,50.171954743565614,0.6499977111816406,1.876032590842243,0.8710004806518512,-1.4029975890424424,3.144998550346145,-0.26599855419529916,2.0079995154990016,-2.00408430967353,64.13791833395108,12.374449037897207,1.136999034847147,8,-0.21000099182128196,-2.9449996948242116,-7.650000572204583,-8.835000991821282,3.2099990844726634,2,0.061739472686450636,1.478866126163881,44.77000045776367,-1.1061973789927824,44.43999862670898,2.1795177776690164,43.900001525878906,0.061739472686450636
3154,2013-08-15,43.15999984741211,43.790000915527344,43.0,43.790000915527344,422400.0,-0.027489887141522118,1.5079351623665616,2.0322775152589094,53.03703762310883,61.117620988318535,0.9185419336943568,0.4371020034185946,-4.541943867334851,-7.3814200402615455,50.20587470249449,1.3800010681152273,1.837116033787666,-0.5245006561279268,-1.914426261710851,0.8654249494549973,-1.2194634589193853,0.17046214666353166,-0.5316746122266949,8.421037837751017,-45.55547515263197,0.6949628027914609,8,0.7900009155273438,-1.7249984741210938,-5.959999084472656,-7.305000305175781,4.290000915527344,3,0.08456908106541072,-1.0634937935211346,44.38000106811523,1.478866126163881,44.77000045776367,-1.1061973789927824,44.43999862670898,0.08456908106541072
3155,2013-08-16,42.959999084472656,43.47999954223633,42.560001373291016,42.93000030517578,366800.0,-0.004633937989956816,-1.3896160515234084,-0.04761702926412798,54.74005509731857,58.55677373973425,1.1361186491381972,0.6723626018310611,-4.1809759036895855,-7.10487394241548,48.45991311354171,0.9199981689453125,1.728855497193635,-0.725001335144043,-2.11382136342084,0.6638186931327539,-1.4194113492824414,-0.030591321005644545,1.94000244140625,17.093918166597927,-41.04659923034765,0.6944100141383992,8,0.7700023651123047,-1.5249977111816406,-5.559998512268066,-6.979997634887695,4.520000457763672,4,0.07658289072721303,1.5079351623665616,43.15999984741211,-1.0634937935211346,44.38000106811523,1.478866126163881,44.77000045776367,0.07658289072721303
3156,2013-08-19,42.86000061035156,43.34000015258789,42.34000015258789,42.56999969482422,276000.0,-0.0023277112721642457,-1.6666666666666667,9.66709053916582,53.13935806715625,56.10952056414821,1.1080875811941198,0.7194634178583783,-3.9262353532420207,-6.92366373412716,46.53177263209647,1.0,1.4692419464127937,-0.7679998397827177,-2.1954244700137977,0.6594247904483623,-1.4817121548982612,-0.054287524667174125,1.9932009124755865,20.31250698491556,-41.00608437084203,0.7137123151155417,8,0.7600002288818359,-1.4249992370605469,-5.265000343322754,-6.879999160766602,4.55999755859375,0,0.11899202989953617,-1.3896160515234084,42.959999084472656,1.5079351623665616,43.15999984741211,-1.0634937935211346,44.38000106811523,0.11899202989953617
3157,2013-08-20,43.61000061035156,43.63999938964844,42.84000015258789,43.04999923706055,514000.0,0.017498833161912364,1.5806471460477822,1.9310331219910026,54.26009070889561,54.33700013270399,0.284543944975411,-0.06456260298698169,-4.50442970253124,-7.590300045312631,44.567112123552796,0.7999992370605469,1.2384744444779798,0.0015001296997070312,-1.4151419681863828,1.4181422275857969,-0.7068209192433415,0.7098211786427555,1.142672857666014,50.19767077186577,-11.537104972395241,0.708321048943046,8,0.010000228881835938,-2.174999237060547,-6.015000343322754,-7.629999160766602,4.470001220703125,1,0.10639759974107998,-1.6666666666666667,42.86000061035156,-1.3896160515234084,42.959999084472656,1.5079351623665616,43.15999984741211,0.10639759974107998
3158,2013-08-21,43.54999923706055,44.060001373291016,43.16999816894531,43.41999816894531,345100.0,-0.0013758627023906511,-1.8254022076766112,0.23214419520302995,46.20687251140135,53.05439115134082,0.33598214669577686,0.005153983012505137,-4.253013905660282,-7.429352719371757,42.61224109435584,0.8900032043457031,0.8502950566551419,-0.06450119018554545,-1.4789749107885797,1.3499725304174888,-0.7717380504870661,0.6427356701159752,1.106167298339841,70.34873405368961,12.593782083680182,0.7072368603015178,8,0.07000160217285156,-2.0349979400634766,-5.954998970031738,-7.569997787475586,4.229999542236335,2,0.09460388069028247,1.5806471460477822,43.61000061035156,-1.6666666666666667,42.86000061035156,-1.3896160515234084,42.959999084472656,0.09460388069028247
3159,2013-08-22,44.36000061035156,44.36999893188477,43.599998474121094,43.70000076293945,230300.0,0.018599342996123758,1.264718917069149,5.076880190146425,56.01926576518104,53.80973229610632,-0.4806723764567735,-0.8084951977530253,-4.840511185876821,-8.123252608565977,40.82136185994493,0.8199996948242259,0.5303030748987894,0.7215002059936495,-0.7278012961459766,2.1708017081332756,-0.003150545076159972,1.446150957063459,0.20351926973632573,99.50747154948175,40.80905039047524,0.7246507510698118,8,-0.7399997711181641,-2.635000228881836,-6.53749942779541,-8.379999160766602,3.7399978637695312,3,0.07281333403504497,-1.8254022076766112,43.54999923706055,1.5806471460477822,43.61000061035156,-1.6666666666666667,42.86000061035156,0.07281333403504497
3160,2013-08-23,44.5099983215332,44.560001373291016,43.93000030517578,44.36999893188477,270700.0,0.0033813730639724593,4.249888740542946,0.2121203363870077,50.80790142869764,53.5482866967523,-0.5979201573125437,-0.8641848562416214,-4.7761812311918845,-8.140727493321279,39.98360327348082,0.6300010681152344,0.30865730852466555,0.7834980010986357,-0.6523183964882051,2.2193143986854764,0.06558980230521883,1.5014061998920525,-2.1699981689453125,97.74761151969209,42.14523322736198,0.7179081987934187,8,-0.8899974822998047,-1.43499755859375,-6.307497978210449,-8.18499755859375,4.75,4,0.06605262979720061,1.264718917069149,44.36000061035156,-1.8254022076766112,43.54999923706055,1.5806471460477822,43.61000061035156,0.06605262979720061
3161,2013-08-26,44.45000076293945,45.0,44.0,44.47000122070313,307200.0,-0.001347956882863377,-1.1739083562421997,-0.14286103542240133,51.642339831317855,52.62296411365555,-0.5993864815397814,-0.6724849499384291,-4.509417557597217,-7.955992512884826,39.45765929780888,1.0,0.25095403207001965,0.6180004119873033,-0.6935608514719931,1.9295616754465996,-0.03778021974234491,1.2737810437169514,-2.065600585937503,74.53707055954195,20.723121792231645,0.6557806317296465,8,-0.7800006866455078,-0.9250011444091797,-4.282500267028809,-5.315000534057617,4.41999816894532,0,0.06816645055770532,4.249888740542946,44.5099983215332,1.264718917069149,44.36000061035156,-1.8254022076766112,43.54999923706055,0.06816645055770532
3162,2013-08-27,43.61999893188477,44.27000045776367,43.5,43.72999954223633,473900.0,-0.01867270678984334,-3.4000217983651226,5.499904634748788,48.21121859129124,52.00712662492982,0.05624761766585351,0.2631566471067259,-3.5054334196979866,-6.997468447407165,38.847163618732615,0.9500007629394531,0.2616876237754582,-0.2705013275146442,-1.4164317430318576,0.8754290880025692,-0.8434665352732509,0.30246388024396254,-1.1309747619629036,24.590181020753988,-28.47906252433495,0.5729652077586078,8,0.05000114440917258,-0.09499931335449929,-3.392498016357429,-4.484998703002937,4.25,1,0.08711598647662666,-1.1739083562421997,44.45000076293945,4.249888740542946,44.5099983215332,1.264718917069149,44.36000061035156,0.08711598647662666
3163,2013-08-28,43.13000106811523,43.88000106811523,43.02000045776367,43.52000045776367,373200.0,-0.011233330485282855,-1.8196713110038039,3.5454293244558355,42.225848926670935,50.805883436436716,0.3914515181942235,0.8013272760986254,-2.8558103732485662,-6.390711845217247,37.748787362813026,0.8600006103515554,0.18221907722619335,-0.7649991989135785,-1.897495123514517,0.36749672568736,-1.3312471612140442,-0.19875123661311278,-0.5405378649902346,5.5555876658089645,-46.48212527060979,0.5662479623004679,8,0.539999008178718,0.39499855041504617,-2.702500343322747,-3.9950008392333913,2.6699981689453196,2,0.11476931695693504,-3.4000217983651226,43.61999893188477,-1.1739083562421997,44.45000076293945,4.249888740542946,44.5099983215332,0.11476931695693504
3164,2013-08-29,43.790000915527344,44.13000106811523,43.0,43.0,258800.0,0.015302569697825286,-1.8607588824398402,-2.025646543291954,49.16539702974424,50.18647698448402,-0.1897376269999782,0.13236188204541577,-3.340388919258629,-6.932123140992289,36.34815322896173,1.1300010681152273,0.027138849501277207,-0.09499931335449219,-1.2274951989527736,1.0374965722437892,-0.6612472561536364,0.47124862944465207,-1.104116240527354,39.50004577636719,-14.432344815265353,0.566247942799141,8,-0.12000083923339844,-0.2650012969970703,-3.3625001907348633,-4.655000686645508,1.2299995422363281,3,0.09111664262045593,-1.8196713110038039,43.13000106811523,-3.4000217983651226,43.61999893188477,-1.1739083562421997,44.45000076293945,0.09111664262045593
3165,2013-08-30,43.54999923706055,44.150001525878906,43.36999893188477,43.65999984741211,513200.0,-0.005480741572254533,-2.319151353808264,-0.13924111756014176,42.925284100902154,49.05157987712245,0.15953350422164192,0.38750553806522703,-2.9041504959897324,-6.585699966538904,34.68299441505737,0.7800025939941335,-0.06374687316474592,-0.3320009231567411,-1.4678770086752024,0.8038751623617202,-0.8999389659159718,0.23593711960248953,-0.7715499490605566,27.499961853027344,-23.30543053828203,0.5679380427592312,8,0.37000083923339844,-0.024999618530273438,-3.1224985122680664,-4.414999008178711,0.47999954223633523,4,0.10447759625190867,-1.8607588824398402,43.790000915527344,-1.8196713110038039,43.13000106811523,-3.4000217983651226,43.61999893188477,0.10447759625190867
3166,2013-09-03,44.36999893188477,44.88999938964844,43.66999816894531,44.33000183105469,422000.0,0.01882892558414584,1.2592656694276179,-0.363607990012549,47.05013570872368,48.25047376599223,-0.4735460822923727,-0.4600173633596185,-3.5259446726114234,-7.2971019320048995,33.14073456485935,1.3400001525878906,-0.03953644741072537,0.49049873352051776,-0.6406017771996133,1.6215992442406488,-0.07505152183954777,1.0560489888805833,-1.5026876154047812,72.48673938141371,25.664204589388618,0.5655502553600653,9,-0.36999893188477273,-0.8449993133544993,-3.9424982070922923,-5.234998703002937,-0.34999847412110086,1,0.1102095899789266,-2.319151353808264,43.54999923706055,-1.8607588824398402,43.790000915527344,-1.8196713110038039,43.13000106811523,0.1102095899789266
3167,2013-09-04,44.72000122070313,44.72000122070313,44.0,44.36999893188477,544900.0,0.007888264531078049,3.114265784569146,8.750691463994631,52.52225569671703,48.95218300880509,-0.725869359330467,-0.8164373227505521,-3.6673311729944302,-7.53377198821476,31.34877737966265,0.7200012207031321,0.0026906940710418326,0.8180009841919045,-0.36262518482075734,1.9986271532045663,0.22768789968557002,1.408314068698239,-1.7673823568823437,91.00538498179478,44.4575035996423,0.5903130845063315,9,-0.7200012207031321,-1.1950016021728587,-4.252500534057624,-5.585000991821296,-2.2000007629394602,2,0.0927995885040449,1.2592656694276179,44.36999893188477,-2.319151353808264,43.54999923706055,-1.8607588824398402,43.790000915527344,0.0927995885040449
3168,2013-09-05,44.83000183105469,45.18999862670898,44.34000015258789,44.63999938964844,312700.0,0.0024597631339202675,-1.1518923773745076,0.542860568277185,64.83127590419484,49.93129524647329,-0.7098562347765238,-0.8934888243700101,-3.551530901296161,-7.503741433540952,30.26272373282266,0.8499984741210866,0.07893234019968531,0.8780015945434556,-0.37242354630686236,2.1284267353937736,0.2527890241183002,1.503214164968611,-1.7954877217867278,83.56177984479947,30.861327658455366,0.6252125704251584,9,-0.7350025177001953,-1.06500244140625,-4.257501602172852,-5.695001602172852,-1.4800033569335938,3,0.06781166577432995,3.114265784569146,44.72000122070313,1.2592656694276179,44.36999893188477,-2.319151353808264,43.54999923706055,0.06781166577432995
3169,2013-09-06,44.849998474121094,45.4900016784668,44.0099983215332,45.13999938964844,229900.0,0.00044605492415028536,1.9898891817327107,-1.526300995823964,67.33945365105225,51.76813438229047,-0.7297814989916773,-0.8989301121796984,-3.352766770903898,-7.391749272903191,28.95657432476214,1.4800033569335938,0.09858333944400499,0.8594984054565415,-0.4533767913348825,2.1723736022479656,0.20306080706082952,1.5159360038522536,-1.6861552938066708,69.81120871765148,12.085996804333163,0.6564375983957117,9,-0.6049976348876953,-0.93499755859375,-3.592498779296875,-5.714998245239258,-1.3899993896484375,4,0.021181734565445254,-1.1518923773745076,44.83000183105469,3.114265784569146,44.72000122070313,1.2592656694276179,44.36999893188477,0.021181734565445254
3170,2013-09-09,46.709999084472656,46.84000015258789,44.97999954223633,45.02999877929688,529500.0,0.04147158692602404,-1.0898897594595984,-5.793086211886009,76.69902193477655,54.55221017156366,-2.5087114840157057,-2.6747549157174646,-4.997219368225075,-9.091318821784952,28.278817894082646,1.9900016784667969,0.2408254363087039,2.5789991378784194,0.791323393823987,4.366674881932852,1.6851612658512067,3.472837009905632,-3.360063224306046,95.89902249947954,32.05992714738734,0.893837872027215,9,-1.789999008178711,-2.1199989318847656,-5.237499237060547,-7.57499885559082,-3.700000762939453,0,-0.03618066066866554,1.9898891817327107,44.849998474121094,-1.1518923773745076,44.83000183105469,3.114265784569146,44.72000122070313,-0.03618066066866554
3171,2013-09-10,47.02999877929688,47.04999923706055,46.16999816894531,47.0,707500.0,0.006850775018118149,24.14299727520436,0.017856413004486572,75.22122997564892,57.5533225476034,-2.7091473364790417,-2.941586096809111,-5.104791838684882,-9.237019273669155,27.309525832913508,0.8800010681152344,0.2680840500624555,2.7694988250732493,0.5616999356760886,4.97729771447041,1.6655993803746654,3.873398269771833,-3.331056489888141,99.34424712240451,32.38420273680781,1.1038994446985806,9,-2.0049991607666087,-2.3349990844726634,-5.342498779296882,-7.869998931884773,-3.30999755859375,1,-0.06378907246156751,-1.0898897594595984,46.709999084472656,1.9898891817327107,44.849998474121094,-1.1518923773745076,44.83000183105469,-0.06378907246156751
3172,2013-09-11,47.5099983215332,47.63000106811523,46.59000015258789,47.0099983215332,627100.0,0.010206241860410747,1.8107924201497347,16.667344862661363,77.50000529819283,61.472673255550276,-2.8824412053044313,-3.379031549602942,-5.386585171571497,-9.560033885854004,26.263506097859008,1.0400009155273366,0.34507283131075184,3.1124984741210966,0.47361692645230136,5.751380021789892,1.7930577002866954,4.431939247955498,-3.4089291984062484,96.68500951566045,28.90799699239534,1.3194407738343983,9,-2.194997787475586,-2.5249977111816406,-5.722498893737793,-8.349998474121094,-1.5799980163574219,2,-0.07345817695362333,24.14299727520436,47.02999877929688,-1.0898897594595984,46.709999084472656,1.9898891817327107,44.849998474121094,-0.07345817695362333
3173,2013-09-12,47.11999893188477,47.43000030517578,46.93999862670898,47.38000106811523,370500.0,-0.008208785590961942,1.7222269317170742,-0.5200042724609091,70.3539850393989,63.82696081217858,-2.086341221484304,-2.9231023430145555,-4.783028181437558,-9.021707225924892,25.16095815654661,0.5699996948242259,0.42156315718681725,2.5854991912841854,-0.3205334017333854,5.491531784301756,1.1324828947754,4.038515487792971,-2.5248793364594633,85.91155388730039,21.233310453313038,1.4530162965087838,9,-1.6199989318847727,-2.1349983215332102,-4.952500343322761,-7.7749996185302805,10.860000610351555,3,-0.0976230598131107,1.8107924201497347,47.5099983215332,24.14299727520436,47.02999877929688,-1.0898897594595984,46.709999084472656,-0.0976230598131107
3174,2013-09-13,46.81000137329102,47.59000015258789,46.22999954223633,47.36999893188477,399000.0,-0.00657889570502479,1.7200012207031636,2.1538190674610176,66.57063956140846,66.4542225300126,-1.456022287689315,-2.4513154620756126,-4.274146313345007,-8.563519494845401,25.31338308375284,1.3600006103515625,0.5917855581927753,2.0930015563964943,-0.9065213168035058,5.092524429596494,0.5932401197964907,3.592762992996498,-1.7899983716891228,69.05663310694723,8.207777979686945,1.4997614366000007,9,-1.1600017547607493,-1.8250007629394602,-4.642502784729011,-7.4650020599365305,11.439998626708977,4,-0.0739158897171951,1.7222269317170742,47.11999893188477,1.8107924201497347,47.5099983215332,24.14299727520436,47.02999877929688,-0.0739158897171951
3175,2013-09-16,46.25,47.58000183105469,46.22000122070313,47.349998474121094,456200.0,-0.011963284701173915,-1.3448366580506994,1.964291553133515,62.096771299114856,68.12607092894497,-0.5283057613601514,-1.7204037387199378,-3.5373324833618156,-7.857878249544626,25.985589364413325,1.3600006103515554,0.8542994001745257,1.3685001373291001,-1.5858271315035566,4.322827406161757,-0.10866349708722822,2.8456637717454285,-0.8645972690862322,5.479566588543939,-51.422098274046284,1.4771636344163281,9,-0.4349994659423828,-1.2649993896484375,-4.082501411437988,-6.905000686645508,10.419998168945312,0,-0.060324344119510154,1.7200012207031636,46.81000137329102,1.7222269317170742,47.11999893188477,1.8107924201497347,47.5099983215332,-0.060324344119510154
3176,2013-09-17,47.959999084472656,48.13000106811523,46.40999984741211,46.52000045776367,537300.0,0.03697295317778715,-1.0722908178389883,-1.3090914765673225,76.08174460130651,70.74379191834379,-1.8724141421828548,-3.1924098553314337,-5.047970380826165,-9.414168422620008,27.079995533358453,1.8800010681152273,1.083220837885257,2.8234992980957045,-0.27313502641324305,5.920133622604652,1.2751821358412272,4.371816460350182,-2.2603525863506846,91.0993718730967,28.866687024017956,1.5483171622544745,9,-1.8899993896484375,-2.7249984741210938,-5.564999580383301,-8.614999771118164,9.549999237060547,1,-0.10321102705237639,-1.3448366580506994,46.25,1.7200012207031636,46.81000137329102,1.7222269317170742,47.11999893188477,-0.10321102705237639
3177,2013-09-18,48.25,48.5099983215332,46.790000915527344,48.06000137329102,619000.0,0.00604672479281243,3.8450953949312545,0.13194361660136147,81.52709116610896,72.59888250300091,-1.7981175321498597,-3.2854151853893825,-5.145959414732481,-9.548650648168127,28.074603720040187,1.7199974060058594,1.4159237500789956,2.881500244140625,-0.42194735823291296,6.184947846514163,1.229776442953856,4.533224045327394,-2.1614967706791077,88.64634713122739,18.449424737262063,1.65172380118677,9,-1.9900016784667969,-2.825000762939453,-5.745000839233398,-8.905000686645508,8.319999694824219,2,-0.09388598506314749,-1.0722908178389883,47.959999084472656,-1.3448366580506994,46.25,1.7200012207031636,46.81000137329102,-0.09388598506314749
3178,2013-09-19,47.66999816894531,49.08000183105469,47.63999938964844,48.290000915527344,596600.0,-0.012020763337921014,-3.235299397502496,-3.2631959363142946,74.12933340545197,73.3533135868231,-0.863726921628448,-2.509595683213945,-4.386720181793301,-8.82434457321289,28.91265896043705,1.44000244140625,1.6733969190316955,2.095498466491698,-1.2441160729222602,5.435113005905656,0.4256911967847188,3.765305736198677,-1.2599983215332031,50.69918317478766,-22.41485557286994,1.6698072697069783,9,-0.6399974822998047,-1.9599971771240234,-5.024996757507324,-8.299997329711914,8.330001831054688,3,-0.03650090057907862,3.8450953949312545,48.25,-1.0722908178389883,47.959999084472656,-1.3448366580506994,46.25,-0.03650090057907862
3179,2013-09-20,47.59000015258789,48.08000183105469,47.2400016784668,47.72000122070313,1585400.0,-0.001678162773866787,-1.0241015906866011,0.20967821325294939,75.63453251062354,73.23503698413943,-0.39580951634857087,-2.2927578421706087,-4.131488917434588,-8.602076228662,29.36211356336329,0.8400001525878906,1.8816610916952001,1.8540004730224595,-1.5500979611097492,5.258098907154668,0.15195125595635517,3.556049690088564,-0.7999992370605469,47.902050332652074,-29.702033593242554,1.7020492170661037,9,0.034999847412109375,-1.8799991607666016,-4.78749942779541,-8.219999313354492,8.459999084472656,4,0.2183231636128382,-3.235299397502496,47.66999816894531,3.8450953949312545,48.25,-1.0722908178389883,47.959999084472656,0.2183231636128382
3180,2013-09-23,47.45000076293945,47.70000076293945,47.20000076293945,47.45000076293945,930900.0,-0.002941781660003251,1.0,-0.0,71.38891067034854,72.80922372799493,-0.15623137218693728,-2.0250319921091275,-3.8078225461375723,-8.311671725489184,29.672743334013962,0.5,2.017855622606504,1.5670009613037124,-1.8679585918214627,5.0019605144288874,-0.15047881525887163,3.2844807378662964,1.6300010681152344,38.95131621245134,-37.67663172434677,1.717479776562586,9,0.20000076293945312,-1.739999771118164,-4.757499694824219,-8.079999923706055,9.790000915527344,0,0.22760798869145282,-1.0241015906866011,47.59000015258789,-3.235299397502496,47.66999816894531,3.8450953949312545,48.25,0.22760798869145282
3181,2013-09-24,47.47999954223633,48.06999969482422,47.13000106811523,47.36999893188477,499400.0,0.000632218731602352,-2.1864558009620327,100.0,70.05814646566294,71.98235052438052,-0.12927985132944286,-1.9145519427558142,-3.6338999795106446,-8.185572220224437,29.76489140229518,0.9399986267089915,2.1609943375390444,1.4454998016357408,-1.9906202922024931,4.881619895473975,-0.27256024528337264,3.163559848554854,1.5624022674560578,30.130932351618327,-42.83274925986933,1.7180600469191154,9,0.17000198364257812,-1.769998550415039,-4.89749813079834,-8.10999870300293,9.299999237060554,1,0.1935551540714302,1.0,47.45000076293945,-1.0241015906866011,47.59000015258789,-3.235299397502496,47.66999816894531,0.1935551540714302
3182,2013-09-25,47.41999816894531,47.959999084472656,47.13000106811523,47.47000122070313,436700.0,-0.001263718910478051,-1.634925825007532,-0.45457067554455227,68.96045780874219,71.82751416541865,-0.09318719908704054,-1.6393159799031523,-3.3500286564633512,-7.971430107831679,30.52087977849726,0.829998016357429,2.0531156571638434,1.1954984664916992,-2.095659326944258,4.486656259927656,-0.4500804302262793,2.8410773632096777,1.5459076110839902,14.87164037787038,-54.4071090970114,1.6455788967179783,9,0.23000335693359375,-1.4599971771240234,-4.8924970626831055,-8.049997329711914,9.64000320434571,2,0.2127794294010683,-2.1864558009620327,47.47999954223633,1.0,47.45000076293945,-1.0241015906866011,47.59000015258789,0.2127794294010683
3183,2013-09-26,48.08000183105469,48.09000015258789,47.13000106811523,47.52000045776367,402900.0,0.013918255748512465,2.3103529922456394,-11.199343912113148,71.61983152011831,72.3885354941642,-0.6735216862154871,-2.0126535884326984,-3.797411022842553,-8.500950480316675,31.939361943669763,0.9599990844726634,1.9639440378887727,1.6080020904541001,-1.4387393673146747,4.654743548222875,0.08463136156971274,3.1313728193384875,0.8124677604980519,98.95850718037973,28.51828778035349,1.5233707288843872,9,-0.43000030517578125,-2.0400009155273438,-5.5525007247924805,-8.710000991821289,8.669998168945312,3,0.17658064767971515,-1.634925825007532,47.41999816894531,-2.1864558009620327,47.47999954223633,1.0,47.45000076293945,0.17658064767971515
3184,2013-09-27,47.77999877929688,48.0099983215332,47.29999923706055,47.63000106811523,638000.0,-0.006239663900429293,1.3278780791334963,0.26785239882564643,59.05244527752397,72.05027704732076,-0.24747978952564864,-1.4739747635151517,-3.3074227371270695,-8.090204246163076,33.222392226800096,0.7800025939941406,1.7950601423735435,1.108499145507821,-1.7130065672821218,3.930004858297764,-0.30225371088715036,2.5192520019027924,1.0419720713183551,67.70815948628793,0.4681359803290803,1.4107528563949714,9,-0.03499794006348367,-1.7399978637695384,-5.212497711181648,-8.409997940063484,10.25,4,0.17203853978047512,2.3103529922456394,48.08000183105469,-1.634925825007532,47.41999816894531,-2.1864558009620327,47.47999954223633,0.17203853978047512
3185,2013-09-30,48.099998474121094,48.43999862670898,47.04999923706055,47.34000015258789,687600.0,0.0066973566973564935,-1.0746257184582826,5.066732789094406,59.052445277523866,70.15813267801158,-0.3100668413849874,-1.5132050360952718,-3.5361868046480325,-8.300946471467938,34.665695372440084,1.3899993896484304,1.7346984785125272,1.2009988784790053,-1.2731184387366596,3.6751161956946703,-0.03605978012883071,2.4380575370868414,0.6542935851941465,75.53954662714787,11.849892341379388,1.2370586586078334,9,-0.16499710083007812,-2.05999755859375,-5.427497863769531,-8.729997634887695,8.550003051757805,0,0.1652806863854006,1.3278780791334963,47.77999877929688,2.3103529922456394,48.08000183105469,-1.634925825007532,47.41999816894531,0.1652806863854006
3186,2013-10-01,49.2599983215332,49.2599983215332,47.81000137329102,48.0,691200.0,0.02411642170916517,1.301585523507335,1.6578961898117242,63.27768548158356,68.13042093528654,-1.4150799382479065,-2.41172506491764,-4.623440436746208,-9.340161866530998,35.758616545715185,1.4499969482421804,1.7597464383755579,2.1164987564086886,-0.2702556704330803,4.503253183250457,0.9231215429878077,3.3098759698295694,-2.2099990844726562,100.0,38.8116824667669,1.1933772134208835,10,-1.1049995422363281,-3.1299991607666016,-5.912497520446777,-9.889997482299805,7.8300018310546875,1,0.16199763761350483,-1.0746257184582826,48.099998474121094,1.3278780791334963,47.77999877929688,2.3103529922456394,48.08000183105469,0.16199763761350483
3187,2013-10-02,48.86999893188477,49.22999954223633,48.58000183105469,49.22999954223633,449700.0,-0.007917162057188842,2.6110922731318613,-0.2857151507261502,63.27768548158356,66.92468227707893,-1.0369290883121565,-1.7864703247890432,-4.163726789393657,-8.849420509394683,36.910600537248975,0.6799964904785156,1.8620610644531936,1.5189994812011776,-0.6960289056717457,3.734027868074101,0.4114852877647124,2.6265136746376427,-1.8199996948242259,82.35296148362472,23.28849097332096,1.1075141934364625,10,-0.7150001525878977,-2.739999771118171,-5.272499084472663,-9.449998855590827,7.7600021362304545,2,0.1618579910025597,1.301585523507335,49.2599983215332,-1.0746257184582826,48.099998474121094,1.3278780791334963,47.77999877929688,0.1618579910025597
3188,2013-10-03,47.86999893188477,49.209999084472656,47.33000183105469,48.849998474121094,544700.0,-0.02046245184891049,1.2117604819980028,2.7222163353537407,57.28019660345525,64.88531162072691,-0.006230710956465657,-0.5766069029805081,-3.085819656896497,-7.756664182697968,37.084085805730716,1.8799972534179688,1.659406404891321,0.3669996261596751,-1.5112424651396736,2.245241717459024,-0.5721214194900028,1.306120671809353,-0.7757997131347736,37.10407396027912,-19.841505968073605,0.9391210456496758,10,0.28499984741210227,-1.7399997711181712,-4.272499084472663,-8.329998016357429,10.370002746582024,3,0.19197832977775708,2.6110922731318613,48.86999893188477,1.301585523507335,49.2599983215332,-1.0746257184582826,48.099998474121094,0.19197832977775708
3189,2013-10-04,45.79999923706055,47.02000045776367,45.599998474121094,46.7599983215332,1557700.0,-0.04324210864866895,-1.088237274063436,0.9795913600959195,47.440270075213284,62.224351554600766,1.9927098964722632,1.6529618748580361,-0.9748672196690364,-5.592389365761633,37.05428622085295,2.270000457763679,1.3220662339236213,-1.750500106811522,-3.377488877074015,-0.12351133654902924,-2.563994491942772,-0.9370057216802721,3.4599990844726562,5.464501947475994,-55.595626607302535,0.8134943851312476,10,1.6299991607666016,0.3299999237060547,-2.2024993896484375,-5.85999870300293,12.790000915527344,4,0.23908299007304157,1.2117604819980028,47.86999893188477,2.6110922731318613,48.86999893188477,1.301585523507335,49.2599983215332,0.23908299007304157
3190,2013-10-07,45.02000045776367,46.13000106811523,44.959999084472656,45.43999862670898,886100.0,-0.01703054131637871,-3.333333333333307,0.43749850988245215,31.297729188678375,57.91763852382471,2.6728416572435805,2.424145692848427,-0.1257061098227723,-4.720736029601994,36.120053406773884,1.170001983642571,1.0674106319715548,-2.4459989547729464,-4.399558100041304,-0.49243980950458877,-3.422778527407125,-1.4692193821387676,4.189998626708984,1.3953810217890223,-53.55726036319746,0.9767795726341799,10,2.089998245239258,1.2949981689453125,-1.4225006103515625,-5.079999923706055,13.479999542236328,0,0.28898263414587877,-1.088237274063436,45.79999923706055,1.2117604819980028,47.86999893188477,2.6110922731318613,48.86999893188477,0.28898263414587877
3191,2013-10-08,44.02999877929688,45.38000106811523,43.9900016784668,44.88999938964844,1247200.0,-0.021990263625065398,-1.9574618325257342,2.047629427792933,25.350475098865644,53.07208488939398,3.488889642884601,3.349607240189279,0.9365975133571567,-3.6539653704127417,35.27430485839067,1.3899993896484304,0.7666246235050949,-3.2860006332397376,-5.7693715229879245,-0.8026297434915506,-4.527686078113831,-2.044315188365644,5.010000305175772,0.7633037621376482,-47.86486475601626,1.2416854448740948,10,2.595001220703118,2.4349994659423757,-0.30749893188477273,-4.089998245239265,14.350002288818345,1,0.2866228275372109,-3.333333333333307,45.02000045776367,-1.088237274063436,45.79999923706055,1.2117604819980028,47.86999893188477,0.2866228275372109
3192,2013-10-09,44.02000045776367,44.36999893188477,43.5,44.2400016784668,1258500.0,-0.0002270797594914331,2.625027815748404,0.25581519135572683,27.158967807112873,48.131988921282264,3.3144264526226834,3.2514407675196892,1.0167261167108208,-3.5782925509092536,34.16291831004587,0.8699989318847727,0.5160603832311992,-3.1214990615844727,-6.0056058343706695,-0.23739228879827579,-4.563552447977571,-1.6794456751913742,4.716998782348632,9.106839599637102,-37.6375958490751,1.4420533863930993,10,2.3599987030029297,2.3599987030029297,-0.25750064849853516,-4.079999923706055,10.65999984741211,2,0.29691048520920904,-1.9574618325257342,44.02999877929688,-3.333333333333307,45.02000045776367,-1.088237274063436,45.79999923706055,0.29691048520920904
3193,2013-10-10,42.52000045776367,44.66999816894531,41.83000183105469,44.150001525878906,3324000.0,-0.034075419909166516,1.1273425791122738,7.409054653904841,23.060585963216738,44.132893441914796,4.406153507039093,4.626345814591446,2.5518518236000176,-2.0240268259015792,33.34716059431963,2.839996337890625,0.22545582257241392,-4.391499137878419,-7.939979418010736,-0.8430188577461024,-6.165739277944581,-2.6172589978122573,5.798038843139651,13.294774745374403,-31.927508119130408,1.7742401400661587,10,3.0249996185302734,3.0249996185302734,1.2424993515014648,-2.5799999237060547,12.889999389648438,3,0.3318438489756701,2.625027815748404,44.02000045776367,-1.9574618325257342,44.02999877929688,-3.333333333333307,45.02000045776367,0.3318438489756701
3194,2013-10-11,43.349998474121094,43.5099983215332,42.18000030517578,42.27000045776367,1220900.0,0.01952017891396496,-1.111110774717606,-0.6625750359821669,29.70296356587241,40.87183991839797,3.2203276359900244,3.7142751281456725,1.736722329942694,-2.8001299862044675,33.474454542322526,1.3299980163574219,-0.05389726848947163,-3.388500976562497,-7.278732758702276,0.5017308055772816,-5.3336168676323865,-1.4433850854926078,4.319237079797368,35.34876541293224,-10.22612001309848,1.9451158910698891,10,2.1950016021728516,2.1950016021728516,0.5800008773803711,-3.3149986267089844,10.650001525878906,4,0.3434833616715045,1.1273425791122738,42.52000045776367,2.625027815748404,44.02000045776367,-1.9574618325257342,44.02999877929688,0.3434833616715045
3195,2013-10-14,43.459999084472656,43.790000915527344,43.08000183105469,43.31999969482422,1059900.0,0.0025374997514067132,-1.2903376648946643,0.1296293025802236,30.255408492831677,37.20269803075886,2.6629655823812186,3.567442160734288,1.655425460174456,-2.8413171834485027,33.52003857024787,0.7099990844726562,-0.44768036497189456,-3.139000320434569,-7.294067447554738,1.0160668066856005,-5.216533883994657,-1.0614667568744807,3.6253130971594274,45.91542545703853,-1.5463841321802363,2.077533563560085,10,2.0700016021728516,2.085000991821289,0.6200017929077148,-3.2549991607666016,8.979999542236321,0,0.34813624912203145,-1.111110774717606,43.349998474121094,1.1273425791122738,42.52000045776367,2.625027815748404,44.02000045776367,0.34813624912203145
3196,2013-10-15,43.0099983215332,43.61000061035156,42.849998474121094,43.47000122070313,893400.0,-0.01035436659961253,1.0540551686453217,-3.2857493188011406,29.13908049585993,33.409519699011796,2.3838581336279745,3.823626387160786,2.1033800870821224,-2.319311649805769,33.23199538975356,0.7600021362304688,-0.7273548879516767,-3.341501045227048,-7.737917090806441,1.054915000352345,-5.539709068016741,-1.143293022437355,3.5497828250411416,41.54922577664113,-9.620484668234795,2.198208022789695,10,2.5100021362304688,2.535001754760742,1.7450017929077148,-2.039999008178711,9.680000305175774,1,0.36014885568390365,-1.2903376648946643,43.459999084472656,-1.111110774717606,43.349998474121094,1.1273425791122738,42.52000045776367,0.36014885568390365
3197,2013-10-16,43.72000122070313,43.7400016784668,43.06999969482422,43.47999954223633,1230100.0,0.01650785693740575,3.7856841187449763,-0.5217394909899151,29.472695467264387,30.319797350546146,0.9683340628811479,2.9058298764118646,1.4043747750867155,-2.9479793572458988,32.629544266837925,0.7300033569335938,-1.044971748153472,-2.4049982070922766,-6.856010749707288,2.0460143355227345,-4.630504478399786,-0.17949193578476752,2.366801994319246,66.54936009714083,20.539582458391962,2.2255062713075064,10,0.7049999237060476,1.8249988555908132,1.139998435974114,-2.3250007629394602,10.169998168945305,2,0.335315632161282,1.0540551686453217,43.0099983215332,-1.2903376648946643,43.459999084472656,-1.111110774717606,43.349998474121094,0.335315632161282
3198,2013-10-17,45.93000030517578,46.34000015258789,43.0099983215332,43.58000183105469,4490000.0,0.05054892549788237,1.1009487410288377,9.791591830246869,42.61772284775547,29.783958769717493,-1.7274538209397576,0.5889884893796022,-0.7545349523287896,-5.058974695014172,30.909592298136058,3.3300018310546875,-1.476079428535968,-0.10799922943115092,-4.499481631783837,4.283483172921535,-2.3037404306074976,2.0877419717451957,-4.099998474121094,90.14423407570156,44.94262624069549,2.195741201176345,10,-1.8449993133544922,-0.38500022888183594,-0.7799997329711914,-4.045000076293945,8.220001220703118,3,0.19050729244201592,3.7856841187449763,43.72000122070313,1.0540551686453217,43.0099983215332,-1.2903376648946643,43.459999084472656,0.19050729244201592
3199,2013-10-18,57.97999954223633,60.0,53.1500015258789,53.20000076293945,7357900.0,0.2623557404092298,-1.807378003880357,2.0340433544683933,70.362740625884,34.12451559607368,-13.262745207530322,-11.217852565630523,-12.620428916805047,-16.93123069798765,31.233709187628993,14.069999694824219,-1.6092625590757734,11.422500038146971,4.518506336154282,18.32649374013966,7.9705031871506264,14.874496889143316,-16.059797744750973,88.22157272280387,44.921874702101036,3.451996850996346,10,-7.064998626708984,-7.064998626708984,-12.737499237060547,-15.704999923706055,-4.399997711181641,4,-0.04432562461391654,1.1009487410288377,45.93000030517578,3.7856841187449763,43.72000122070313,1.0540551686453217,43.0099983215332,-0.04432562461391654
3200,2013-10-21,58.25,59.43000030517578,57.93000030517578,58.5,2142000.0,0.004656786131344903,-2.37078882850138,-0.052301268586678246,69.23406523181592,39.00047005529037,-12.805330055818644,-11.212109307957718,-12.693587985540503,-17.023466484369536,31.63179275267856,1.5,-1.612150134166221,11.152500534057616,2.489264562736281,19.81573650537895,6.820882548396952,15.48411851971828,-15.606606274414062,89.79591927522983,51.451440717080054,4.331617985660667,10,-7.334999084472656,-7.334999084472656,-12.932499885559082,-15.975000381469727,-4.319999694824219,0,-0.07296137339055797,-1.807378003880357,57.97999954223633,1.1009487410288377,45.93000030517578,3.7856841187449763,43.72000122070313,-0.07296137339055797
3201,2013-10-22,56.66999816894531,58.5099983215332,56.58000183105469,58.20000076293945,1478500.0,-0.027124494953728595,-1.2573120810235017,6.1200103759765625,65.87947638623308,43.30274878630373,-10.330109534714026,-9.389731111840291,-10.948454465677983,-15.266217034624646,31.544283877571424,1.9299964904785156,-1.3806739005699953,9.112998771667478,-0.5525558531243249,18.77855339645928,4.28022145927158,13.945776084063375,-13.332340192382816,80.40022659164804,45.65528775867135,4.8327773123959,10,-5.754997253417969,-5.754997253417969,-11.269997596740723,-14.394998550415039,-1.9099998474121094,1,-0.07464266241240747,-2.37078882850138,58.25,-1.807378003880357,57.97999954223633,1.1009487410288377,45.93000030517578,-0.07464266241240747
3202,2013-10-23,57.5099983215332,57.9000015258789,56.099998474121094,56.97000122070313,1426700.0,0.014822660662237475,1.7272701000777573,-0.35293868320862404,69.75409587459275,48.4909165542344,-10.119490041475508,-9.944937635535922,-11.620795969583583,-15.939849395011919,31.363734008649374,1.8000030517578054,-0.8710248147409843,9.44849891662598,-1.1911687430893636,20.088166576341322,4.128665086768308,14.768332746483651,-13.505846664033207,85.34431175705747,48.795252545829456,5.31983382985767,10,-6.4199981689453125,-6.594997406005859,-11.857498168945312,-14.529996871948242,-2.8699989318847656,2,-0.08381150818116956,-1.2573120810235017,56.66999816894531,-2.37078882850138,58.25,-1.807378003880357,57.97999954223633,-0.08381150818116956
3203,2013-10-24,56.56999969482422,57.5,56.38999938964844,57.43000030517578,1131500.0,-0.01634496007900288,1.220001220703125,-1.592602273289226,73.14138428426723,53.31740774516716,-7.796829198604861,-8.786780219845134,-10.508032032667465,-14.821771930732424,31.081679908753156,1.1199989318847656,-0.1664880948514167,8.084000396728513,-3.2157642885350697,19.383765081992095,2.4341180540967216,13.733882739360304,-11.926014103624226,49.92699169008395,9.055742795121589,5.64988234263179,10,-5.145000457763672,-5.654998779296875,-10.727500915527344,-13.329999923706055,-1.4599990844726562,3,-0.04737493936067638,1.7272701000777573,57.5099983215332,-1.2573120810235017,56.66999816894531,-2.37078882850138,58.25,-0.04737493936067638
3204,2013-10-25,56.0,56.790000915527344,55.79999923706055,56.790000915527344,800400.0,-0.010076006680204586,1.5063304586323119,0.9186050637852415,73.80745639276887,58.15652417849351,-5.859958687639569,-7.978442434310949,-9.728998124356437,-14.067216452864209,30.66984905622591,0.9900016784667969,0.56397453241064,7.103000640869141,-4.676424669376125,18.882425951114406,1.2132879857465042,12.992713295991777,-10.741773832448004,5.509661269694814,-38.68799519503857,5.889712655122634,10,-4.575000762939453,-5.084999084472656,-9.629999160766602,-12.474998474121094,-0.8300018310546875,4,-0.03303568703787685,1.220001220703125,56.56999969482422,1.7272701000777573,57.5099983215332,-1.2573120810235017,56.66999816894531,-0.03303568703787685
3205,2013-10-28,56.04999923706055,56.56999969482422,55.90999984741211,56.13999938964844,641300.0,0.0008928435189383688,-2.5675770416421804,0.11392411175601418,77.16998426351073,63.493291263788045,-4.398841262249675,-7.80233959375493,-9.55862471095422,-13.92746171975643,29.92572660799455,0.6599998474121094,1.585591313807356,6.755499839782715,-5.439888928753319,18.95088860831875,0.6578054555146977,12.853194224050732,-10.202102116210632,9.22509536746386,-38.79507636287678,6.097694384268018,10,-4.545000076293945,-5.134998321533203,-9.382498741149902,-12.52499771118164,-1.3999977111816477,0,-0.04406775093000692,1.5063304586323119,56.0,1.220001220703125,56.56999969482422,1.7272701000777573,57.5099983215332,-0.04406775093000692
3206,2013-10-29,57.2400016784668,57.27000045776367,56.2599983215332,56.290000915527344,1042400.0,0.02123108755761427,1.000007553868525,-10.55554613656593,78.36909761628931,68.92622483590192,-3.7526768863540454,-8.815839666623532,-10.50665921997448,-14.923015457845352,28.682210168901673,1.220001220703125,2.618581128513881,7.546502113342285,-5.155768324174062,20.248772550858632,1.1953668945841116,13.897637332100459,-10.826020442450876,68.57147009189801,14.983404713374412,6.3511352187581736,10,-5.735002517700195,-6.325000762939453,-10.5600004196167,-13.71500015258789,-2.7100028991699148,1,-0.05782671691528285,-2.5675770416421804,56.04999923706055,1.5063304586323119,56.0,1.220001220703125,56.56999969482422,-0.05782671691528285
3207,2013-10-30,56.77999877929688,57.709999084472656,56.27000045776367,57.45000076293945,863400.0,-0.00803638863873346,1.420168552112351,-0.7052646795456022,82.03053573518676,73.30542626783873,-1.3916374361621138,-8.150748202283111,-9.82922324852337,-14.266709926775789,27.409609063240207,1.4399986267089844,3.7377019453257816,6.690999221801768,-6.390231733572698,19.772230177176233,0.15038374411453503,13.231614699489,-9.822576792721598,51.308880655888686,-7.071319428129485,6.540615477687233,10,-0.20499801635742898,-5.864997863769538,-10.099997520446784,-13.254997253417976,-1.3199996948242259,2,-0.03557591583640918,1.000007553868525,57.2400016784668,-2.5675770416421804,56.04999923706055,1.5063304586323119,56.0,-0.03557591583640918
3208,2013-10-31,57.06000137329102,57.59000015258789,56.31000137329102,56.97000122070313,427700.0,0.004931359633917998,1.2260892640936911,-0.13432818825190734,81.57530228078727,74.55126645171687,0.08178171960877734,-8.123451306720561,-9.882121797160842,-14.33848585971095,27.999303277123534,1.279998779296868,5.044728918544649,6.511501693725592,-6.883402765633818,19.906406153085,-0.18595053595411315,13.208953923405296,-9.580876266178748,65.96870350213241,4.482054889075727,6.697452229679706,10,0.5549983978271413,-6.145000457763679,-10.255000114440925,-13.534999847412116,-1.3100013732910227,3,-0.04241153041358592,1.420168552112351,56.77999877929688,1.000007553868525,57.2400016784668,-2.5675770416421804,56.04999923706055,-0.04241153041358592
3209,2013-11-01,56.75,57.36000061035156,56.2400016784668,56.959999084472656,710500.0,-0.005432901609359719,1.2178149762431731,-2.333319204848896,80.32860352901972,75.78399292918397,0.2223407453745594,-7.326684537684265,-9.37004898847107,-13.811164590418954,30.538745022576773,1.1199989318847656,6.422610751591982,5.654000282287598,-7.818597130273105,19.126597694848307,-1.0822984239927536,12.390298988567949,-8.770039897172218,46.66669492369543,-16.096047279506536,6.736298706280355,11,0.404998779296875,-5.834999084472656,-9.904998779296875,-13.224998474121094,-1.8800010681152273,4,-0.028898667659003285,1.2260892640936911,57.06000137329102,1.420168552112351,56.77999877929688,1.000007553868525,57.2400016784668,-0.028898667659003285
3210,2013-11-04,58.02999877929688,58.95000076293945,56.93000030517578,57.16999816894531,1523300.0,0.022555044569108063,-2.014934295930219,-4.095258855585865,83.02549320542975,77.6891059090947,-1.2204951623121119,-7.991774612030049,-10.43377197384288,-14.871379236947782,33.197564503778295,2.200000762939453,7.641552679238487,6.283499145507818,-7.210173899038459,19.777172190054088,-0.46333737676531683,13.030335667780953,-9.569237080582212,66.05157585056543,0.5804552926874038,6.746836522273136,11,-0.6549987792968821,-7.114997863769538,-11.137497901916511,-14.424997329711921,-4.349998474121101,0,-0.049284864217021496,1.2178149762431731,56.75,1.2260892640936911,57.06000137329102,1.420168552112351,56.77999877929688,-0.049284864217021496
3211,2013-11-05,56.6500015258789,58.27999877929688,56.20000076293945,57.77999877929688,906000.0,-0.023780756202778308,-1.049260361701175,-1.31394936214759,77.61639957815089,78.56269520949004,0.1747434048417631,-5.9214369261418724,-8.847141280234688,-13.282979714142485,35.05921709794829,2.079998016357429,7.249799871895604,4.272501754760732,-8.877747232351403,17.42275074187286,-2.3026227387953284,10.847626248316793,-7.727670295112816,16.363664106888944,-46.94812216254881,6.575124493556064,11,0.7249984741211009,-5.735000610351555,-9.66250038146972,-12.835000991821282,-2.5300025939941264,1,-0.03530450037298516,-2.014934295930219,58.02999877929688,1.2178149762431731,56.75,1.2260892640936911,57.06000137329102,-0.03530450037298516
3212,2013-11-06,57.09000015258789,57.75,56.31000137329102,57.18999862670898,664100.0,0.00776696584038028,1.3606511243965163,0.0884944399808178,75.78557808432063,78.8564945206071,-0.3700074908404929,-5.620209856846728,-9.04437577681432,-13.52347381196526,36.67022440013669,1.4399986267089773,6.880129173143857,4.059000396728514,-8.633571823863235,16.751572617320264,-2.287285713567357,10.405286507024385,-7.7245621710524475,32.363614169034086,-26.415818615208444,6.346286110295874,11,0.2849998474121094,-6.174999237060547,-9.947501182556152,-11.835000991821289,-2.8899993896484375,2,-0.04484150230248274,-1.049260361701175,56.6500015258789,-2.014934295930219,58.02999877929688,1.2178149762431731,56.75,-0.04484150230248274
3213,2013-11-07,56.63000106811523,57.90999984741211,56.45000076293945,57.22000122070313,649800.0,-0.008057437086060548,-2.0736798146460163,5.900091554131942,43.28359172047728,75.46495400146358,0.11107899722721726,-4.267733756144473,-8.326156008822103,-12.870687195030506,37.3655387482975,1.4599990844726562,6.675782655203328,2.893501281738274,-8.873971270941091,14.660973834417646,-2.9902349946014084,8.777237558077957,-6.8391806058412,15.636374733664516,-37.790474344321154,5.883736276339685,11,0.799999237060554,-5.7150001525878835,-9.487502098083489,-10.975002288818352,-1.0499992370605398,3,-0.020660461973773914,1.3606511243965163,57.09000015258789,-1.049260361701175,56.6500015258789,-2.014934295930219,58.02999877929688,-0.020660461973773914
3214,2013-11-08,58.2400016784668,58.43999862670898,56.70000076293945,56.709999084472656,814400.0,0.028430170933866794,-1.245159639006397,-2.59322406491443,49.95610922423012,72.44119010821018,-1.28264629460935,-4.959281328200916,-9.675180659785283,-14.274185884134631,38.15308490579439,1.80999755859375,6.321860336434099,3.7590017318725586,-7.089866352010304,14.607869815755421,-1.6654323100688728,9.18343577381399,-8.040814034683734,74.1818514737216,24.30803789347597,5.424434041941432,11,-0.6650009155273438,-7.325000762939453,-11.097502708435059,-12.585002899169922,-2.240001678466797,4,-0.04275414846678194,-2.0736798146460163,56.63000106811523,1.3606511243965163,57.09000015258789,-1.049260361701175,56.6500015258789,-0.04275414846678194
3215,2013-11-11,58.59000015258789,59.79999923706055,57.77000045776367,58.40999984741211,869700.0,0.006009589011576111,-1.7808219893919996,0.11764705882352941,59.44882880156548,70.33893801768531,-1.3795274309455792,-4.340183358563976,-9.747018247557413,-14.403651149512527,39.40666054233502,2.029998779296875,5.964997061615406,3.3525001525878935,-6.305229611219801,13.01022991639558,-1.4763647293159536,8.18136503449174,-7.998780014556154,66.38890007396277,19.53474137970261,4.828864881903844,11,-0.5900001525878906,-7.674999237060547,-11.810001373291016,-12.935001373291016,-1.4300003051757812,0,-0.06349208416137553,-1.245159639006397,58.2400016784668,-2.0736798146460163,56.63000106811523,1.3606511243965163,57.09000015258789,-0.06349208416137553
3216,2013-11-12,58.5,58.70000076293945,57.81000137329102,58.52000045776367,548800.0,-0.001536100910624727,3.6841941474677133,-0.11111346585851736,55.26037032157369,67.36447519395053,-1.2203314879669733,-3.1939664277628523,-9.400603028814949,-14.097150421271877,40.588941439447055,0.8899993896484304,5.630198614161074,2.48799991607666,-5.354876654204318,10.330876486357639,-1.433438369063829,6.409438201217149,-7.532428667489533,62.75071539280468,19.90750898531222,3.92143828514049,11,-0.5,-7.584999084472656,-11.787501335144043,-12.845001220703125,-2.029998779296868,1,-0.08239315717648232,-1.7808219893919996,58.59000015258789,-1.245159639006397,58.2400016784668,-2.0736798146460163,56.63000106811523,-0.08239315717648232
3217,2013-11-13,58.38000106811523,58.88999938964844,57.65999984741211,58.0,877300.0,-0.0020512637929021027,-1.3207508466097821,-18.999618539004032,60.53551420919185,65.02672096377326,-0.9493372862893139,-2.0230891327716236,-9.031580051819901,-13.758033049527135,41.99642474961848,1.2299995422363281,5.2203076559913555,1.6350009918212791,-3.71475156695368,6.984753550596238,-1.039875287566197,4.309877271208755,-7.051132588905176,57.61197564969427,15.017722865416005,2.6748762793874787,11,-0.38000106811522727,-7.4650001525878835,-11.835001945495598,-12.725002288818352,-1.3500022888183452,2,-0.07297023052911678,3.6841941474677133,58.5,-1.7808219893919996,58.59000015258789,-1.245159639006397,58.2400016784668,-0.07297023052911678
3218,2013-11-14,54.68000030517578,55.95000076293945,54.04999923706055,55.63000106811523,3970500.0,-0.06337788104221598,1.3899387969069765,-2.499994980675629,44.36860257107968,61.031165301779936,2.656965122135041,2.493914969313529,-5.123961430541954,-9.852456453698437,44.730169843850916,4.33000183105468,4.538655796676949,-2.502499771118167,-4.524285229880469,-0.4807143123558646,-3.5133925004993145,-1.4916070417370193,-3.00428656513413,10.956540315047555,-34.82796425573094,1.0108927293811505,11,2.2449989318847656,-3.7649993896484375,-8.30000114440918,-9.025001525878906,3.3600006103515625,3,-0.008778338324019641,-1.3207508466097821,58.38000106811523,3.6841941474677133,58.5,-1.7808219893919996,58.59000015258789,-0.008778338324019641
3219,2013-11-15,55.40999984741211,55.52999877929688,54.9000015258789,54.90999984741211,1381000.0,0.013350393894698387,-1.4230820018486614,-0.5263153667928901,47.419357617365,57.074928014217186,1.9186653779964544,1.6458911717571851,-5.634224475698403,-10.376456032834284,43.11063352611178,0.8499984741211009,3.8131415078183934,-1.6440002441406278,-3.7760457081387386,0.48804521985748295,-2.7100229761396832,-0.5779775121415724,-3.4013146569721258,23.65218452785326,-25.651541993872097,1.0660227319990558,11,1.5149993896484375,-4.319999694824219,-9.864999771118164,-9.864999771118164,2.549999237060547,4,0.0030680740680513185,1.3899387969069765,54.68000030517578,-1.3207508466097821,58.38000106811523,3.6841941474677133,58.5,0.0030680740680513185
3220,2013-11-18,54.0,55.9900016784668,53.63999938964844,55.81999969482422,1155800.0,-0.02544666759240144,1.1759243560943218,-3.6399993896484375,37.1632252270607,52.58013086409604,3.01382904406659,2.868221562330575,-4.07630451498332,-8.781094053238022,41.15673506584796,2.3500022888183594,3.0326352307997695,-2.8415000915527315,-5.294642463709394,-0.388357719396069,-4.068071277631063,-1.6149289054744003,-1.6716622171776123,6.857154482886904,-38.3565878235588,1.2265711860783297,11,2.719999313354492,-2.575000762939453,-8.454999923706055,-8.454999923706055,3.770000457763672,0,0.03703703703703698,-1.4230820018486614,55.40999984741211,1.3899387969069765,54.68000030517578,-1.3207508466097821,58.38000106811523,0.03703703703703698
3221,2013-11-19,52.43999862670898,53.97999954223633,51.81999969482422,53.86999893188477,1972200.0,-0.02888891432020413,1.6181792119998706,0.7857145851411307,34.18366992296926,47.95769662394589,4.373789863852906,4.3163763381140186,-2.393776713255029,-7.048508585267783,39.51465341504702,2.1800003051757812,2.22413584672708,-4.190001487731941,-7.336736405239208,-1.0432665702246737,-5.763368946485571,-2.6166340289783108,7.560001373291023,8.769433644228375,-34.199686822718604,1.5733674587536322,11,3.3700008392334055,-1.0149993896484304,-6.902498245239251,-6.894998550415032,4.760002136230476,1,0.09000765340026384,1.1759243560943218,54.0,-1.4230820018486614,55.40999984741211,1.3899387969069765,54.68000030517578,0.09000765340026384
3222,2013-11-20,52.68999862670898,53.16999816894531,52.45000076293945,52.77999877929688,795700.0,0.004767353290369147,-1.5263249476311898,0.0629371562104952,34.039428770463275,46.930567407277664,3.837574994216247,3.8859962583479657,-2.5312932208166217,-7.134694006510735,38.03686123880836,0.7299995422363352,1.167687973376843,-3.6990015029907326,-7.271463813821995,-0.12653919215946985,-5.48523265840636,-1.9127703475751048,7.146401367187508,20.86327381371645,-18.403564233260024,1.78623115541563,11,3.1200008392334055,-1.1849994659423757,-7.157498359680169,-7.144998550415032,4.36000061035157,2,0.07174041929236341,1.6181792119998706,52.43999862670898,1.1759243560943218,54.0,-1.4230820018486614,55.40999984741211,0.07174041929236341
3223,2013-11-21,53.88999938964844,53.93000030517578,52.68000030517578,52.77999877929688,767500.0,0.022774735134101443,1.1008360260552905,-12.33331920484687,40.19203790209362,45.84567059370694,2.4675170186580004,2.608669895841601,-3.5899744421126627,-8.154415237165367,36.60428986879478,1.25,0.32190193947624124,-2.3650007247924805,-6.105952949346694,1.375951499761733,-4.235476837069584,-0.49452461251537727,5.7860725982666,49.64025683786446,10.842269167280712,1.8704761122771063,11,1.9200000762939453,-2.385000228881836,-8.904998779296875,-8.344999313354492,3.25,3,0.05826682919301707,-1.5263249476311898,52.68999862670898,1.6181792119998706,52.43999862670898,1.1759243560943218,54.0,0.05826682919301707
3224,2013-11-22,54.1500015258789,54.83000183105469,53.79999923706055,54.0099983215332,728100.0,0.0048246824860866955,-2.6785716718550963,0.1261289435699992,35.69322289088838,43.20615882585393,1.7504104815420192,2.322015123677552,-3.6927284095133217,-8.238459932032221,35.56400274298708,1.0300025939941406,-0.48303619541133713,-2.0124986648559613,-5.8696807867561915,1.844683457044269,-3.941089725806073,-0.08390760390584973,5.368949016174319,55.875317090841726,19.676869814292466,1.9285910609501147,11,1.204998016357429,1.7599983215332102,-9.335000991821282,-8.605001449584954,2.809997558593757,4,0.0718374751622004,1.1008360260552905,53.88999938964844,-1.5263249476311898,52.68999862670898,1.6181792119998706,52.43999862670898,0.0718374751622004
3225,2013-11-25,53.58000183105469,54.88000106811523,52.86999893188477,54.20000076293945,826300.0,-0.010526309857106897,1.0303056575056115,-4.428462439715764,37.9607855104933,41.28398273573389,1.7153981135596652,2.843256142649679,-2.950808595426764,-7.503770932031635,34.300351318390284,2.0100021362304545,-0.5202952235742231,-2.45899848937988,-6.485787809370279,1.5677908306105195,-4.47239314937508,-0.44560382938468024,5.784969694053949,57.516383868076495,18.031990771983423,2.013394659995201,11,1.7749977111816406,2.2299976348876953,-2.6650009155273438,-2.6650009155273438,3.589996337890625,0,0.0817468664377563,-2.6785716718550963,54.1500015258789,1.1008360260552905,53.88999938964844,-1.5263249476311898,52.68999862670898,0.0817468664377563
3226,2013-11-26,53.93000030517578,54.13000106811523,53.099998474121094,53.66999816894531,637500.0,0.00653225946547531,2.1212026633375403,-0.4193590067003427,37.51974768760341,38.72667534444629,0.7252392417863689,2.353216760165793,-3.1764021325680503,-7.685851913540866,32.793427319249076,1.0300025939941335,-0.7739821576920178,-1.9434999465942369,-6.0340300738349555,2.1470301806464818,-3.9887650102145926,0.1017651170261189,5.284071783327164,60.9053233073266,19.672531289958044,2.0452650636203584,11,-0.024999618530273438,1.8799991607666016,-3.0149993896484375,-3.0149993896484375,5.970001220703118,1,0.07120341425659804,1.0303056575056115,53.58000183105469,-2.6785716718550963,54.1500015258789,1.1008360260552905,53.88999938964844,0.07120341425659804
3227,2013-11-27,54.7599983215332,54.91999816894531,53.63000106811523,53.88000106811523,584400.0,0.015390283917312786,1.1500006357845063,3.384577012236302,42.82424051507496,38.55507956044577,-0.7512603047017166,1.4378451085030122,-3.8791346288069732,-8.348746242466035,31.22784546075723,1.2899971008300852,-1.1893407313701871,-1.0125019073486357,-5.108538536106998,3.083534721409727,-3.0605202217278205,1.0355164070305491,4.306192319096169,92.85714285714286,46.387776648518496,2.048018314379182,11,-0.8549976348876953,1.0500011444091797,-3.8449974060058594,-3.8449974060058594,6.600002288818359,2,0.044558117534615915,2.1212026633375403,53.93000030517578,1.0303056575056115,53.58000183105469,-2.6785716718550963,54.1500015258789,0.044558117534615915
3228,2013-11-29,54.63999938964844,55.33000183105469,54.41999816894531,54.88999938964844,311500.0,-0.0021913611315356185,-1.6376824413976117,-0.2840917957743403,34.40206588717682,37.108713812647075,-0.7124544050276569,1.4411354861354368,-3.611942582276221,-8.065594718566636,29.644625507696876,0.910003662109375,-1.5844274036980863,-1.011500740051268,-5.090336481536596,3.06733500143406,-3.0509186107939286,1.0279171306913923,4.28126743206483,71.95115332428757,27.789797548668943,2.0394178707426636,11,-0.7349987030029297,1.1700000762939453,-3.6374988555908203,-3.7249984741210938,6.090000152587891,4,0.04410687910565181,1.1500006357845063,54.7599983215332,2.1212026633375403,53.93000030517578,1.0303056575056115,53.58000183105469,0.04410687910565181
3229,2013-12-02,55.11000061035156,55.5,54.04999923706055,54.79999923706055,547400.0,0.008601779391530728,1.6605514861568504,-1.2400054931640625,35.077188731658936,36.87693197982466,-1.3739737496811628,0.887471074581434,-3.923675460181812,-8.371407103270698,27.94815018887603,1.4500007629394531,-2.0532818884582795,-0.4594995498657255,-4.5112001582026195,3.5922010584711686,-2.485349854034176,1.566350754302725,3.669240868823927,85.17113189129128,42.01119369541455,2.0258503041684484,12,-1.4500007629394531,0.6999988555908203,-3.940000534057617,-4.194999694824219,5.229999542236328,0,0.036835397510693646,-1.6376824413976117,54.63999938964844,1.1500006357845063,54.7599983215332,2.1212026633375403,53.93000030517578,0.036835397510693646
3230,2013-12-03,55.16999816894531,55.38999938964844,54.63999938964844,54.88999938964844,660200.0,0.0010886873149931198,1.0833298012122239,0.9032178674706208,35.68356570300983,37.04358706649583,-1.3975176245910745,0.6347683600867455,-3.8169310594513206,-8.26200662357121,25.74660765123592,0.75,-2.073572174017258,-0.2565019607543917,-4.140988998760172,3.627985077251388,-2.198745479757278,1.6857415582484947,3.4700584745431513,86.2499324481122,43.68572477831336,1.9422435190028895,12,-1.194997787475586,0.6400012969970703,-3.999998092651367,-4.254997253417969,5.540000915527344,1,0.03244518714765743,1.6605514861568504,55.11000061035156,-1.6376824413976117,54.63999938964844,1.1500006357845063,54.7599983215332,0.03244518714765743
3231,2013-12-04,54.6500015258789,55.25,53.93999862670898,54.75,558700.0,-0.009425351827528461,1.381823982688199,-0.35713896457768207,34.4970860203495,37.094437872038746,-0.5934747429773637,1.0511400071828518,-3.133764103771661,-7.565932360620231,23.77196911556875,1.3100013732910227,-2.2113880569619866,-0.6764986038208107,-4.53122590717593,3.1782286995343085,-2.6038622554983704,1.250865047856749,3.853653978636281,54.54551018035144,13.311179507266274,1.9273636516775585,12,-0.5600013732910085,1.1599979400634837,-3.4400014877319265,-3.7350006103515554,4.039997100830078,2,0.04611155668263067,1.0833298012122239,55.16999816894531,1.6605514861568504,55.11000061035156,-1.6376824413976117,54.63999938964844,0.04611155668263067
3232,2013-12-05,54.52999877929688,54.56999969482422,53.83000183105469,54.540000915527344,520900.0,-0.0021958415961834676,20.142888283378745,0.10002288853276688,49.11241668607878,38.085591070259326,-0.2067632927279064,1.0219143369249437,-2.8466869490631055,-7.260618949539307,21.6677753361618,0.8199996948242116,-2.0897761292165384,-0.6685012817382727,-4.445904566626581,3.1089020031500354,-2.557202924182427,1.2202003607058813,3.839983609024479,41.91603088309239,-3.018186231906121,1.888701642444155,12,-0.3449993133544993,1.2800006866455007,-3.3199987411499094,-3.6149978637695384,5.870002746582017,3,0.09847795464504605,1.381823982688199,54.6500015258789,1.0833298012122239,55.16999816894531,1.6605514861568504,55.11000061035156,0.09847795464504605
3233,2013-12-06,55.459999084472656,55.790000915527344,54.15999984741211,54.90999984741211,453300.0,0.017054838180720067,1.6942101861630858,-54.98817696418857,50.2890130074596,39.70734552765612,-0.9953058420268732,-0.000246494446230372,-3.6166385949297677,-8.00967538460295,19.635891248859476,1.6300010681152344,-1.7438723462348662,0.3199991226196275,-3.399860109667614,4.039858354906869,-1.5399304935239897,2.1799287387632447,2.7789836499787626,83.1631640203814,34.06891969793043,1.8599296161436198,12,-1.1299991607666016,0.35000038146972656,-1.7149982452392578,-4.5449981689453125,6.770000457763672,4,0.10638300799270572,20.142888283378745,54.52999877929688,1.381823982688199,54.6500015258789,1.0833298012122239,55.16999816894531,0.10638300799270572
3234,2013-12-09,55.75,56.16999816894531,55.13000106811523,55.7400016784668,852900.0,0.005229010463661199,1.4470673769528175,0.018178791640946323,61.6201878067463,42.33616800501757,-1.1560501519586097,-0.5126401449000397,-3.7302496838140584,-8.12686518310285,17.405854450419948,1.0399971008300852,-1.379070700543494,0.7345001220703153,-2.7045789881061495,4.17357923224678,-0.9850394330179171,2.4540396771585478,2.360603073658872,82.05133221174538,26.473658529390292,1.7195395550882324,12,-1.1150016784667969,0.05999946594238281,-1.484999656677246,-4.834999084472656,6.369998931884773,0,0.08932734604908221,1.6942101861630858,55.459999084472656,20.142888283378745,54.52999877929688,1.381823982688199,54.6500015258789,0.08932734604908221
3235,2013-12-10,54.86999893188477,55.70000076293945,54.7400016784668,55.5099983215332,720300.0,-0.015784772522246193,-1.1333457665050355,-64.01068294543997,67.73723245600863,45.69366631261815,-0.08249477633428626,0.07839778979422363,-2.6907638271483165,-7.130107327251736,14.589433395520924,1.0099983215332031,-1.197922739252931,0.04049911499024006,-2.958858963926147,3.0398571939066272,-1.4591799244679535,1.5401781544484336,3.1147920741974033,44.444390103942816,-16.34971926872432,1.4996790394581947,12,0.030000686645500707,0.9400005340576101,-0.8349990844726634,-3.954998016357429,9.08000183105468,1,0.09969020096926817,1.4470673769528175,55.75,1.6942101861630858,55.459999084472656,20.142888283378745,54.52999877929688,0.09969020096926817
3236,2013-12-11,53.68000030517578,55.38000106811523,53.5,55.13000106811523,579300.0,-0.02168760069024689,-1.0773476704019682,2.2656283527644803,56.35431352318036,47.19700775796319,1.1938590267939873,0.9368100250264035,-1.3892160526033166,-5.84585185277534,11.353282598960547,1.8800010681152273,-0.9910120606143948,-0.9084995269775362,-3.397162870887456,1.5801638169323837,-2.152831198932496,0.33583214497742375,4.181494874681235,6.74158908681514,-56.661997714229145,1.2443316719549586,12,1.154998779296875,2.1299991607666016,0.4650001525878906,-2.7649993896484375,8.989997863769531,2,0.1309612283779933,-1.1333457665050355,54.86999893188477,1.4470673769528175,55.75,1.6942101861630858,55.459999084472656,0.1309612283779933
3237,2013-12-12,54.11999893188477,54.43000030517578,52.7400016784668,53.47999954223633,881100.0,0.008196695681959021,1.6825329546899503,-0.44137865717465957,51.63584428861276,49.11187202478941,0.7303315087479589,0.1700157718791928,-1.6976800376566743,-6.188078147032691,8.029537650281643,1.6899986267089844,-0.7687526673628753,-0.25550079345702414,-1.993951128668911,1.4829495417548628,-1.124725961062964,0.6137243741489158,3.6206663382715902,40.23319724229379,-23.88229572309678,0.8692251676059423,12,0.33500099182128196,1.69000053405761,0.025001525878899145,-3.204998016357429,9.08000183105468,3,0.08444197681112287,-1.0773476704019682,53.68000030517578,-1.1333457665050355,54.86999893188477,1.4470673769528175,55.75,0.08444197681112287
3238,2013-12-13,54.20000076293945,54.849998474121094,54.02000045776367,54.36999893188477,374700.0,0.0014782304625573506,-2.1320752000921286,-0.26562239229431234,50.36495821928685,50.810513078970295,0.6496722016982233,0.055031260444351915,-1.6102677183187524,-6.159748564962264,6.8936016480196205,0.8299980163574219,-0.551095904381441,-0.15149898529053019,-1.8854967848793578,1.5824988142982974,-1.0184978850849404,0.7154999145038801,3.422251195710267,42.565614528339445,-21.65894457147865,0.8669988997944135,12,0.25499916076660156,1.6099987030029297,-0.05500030517578125,-3.2849998474121094,9.200000762939446,4,0.11439115637759989,1.6825329546899503,54.11999893188477,-1.0773476704019682,53.68000030517578,-1.1333457665050355,54.86999893188477,0.11439115637759989
3239,2013-12-16,55.58000183105469,55.61000061035156,54.45000076293945,54.59000015258789,656400.0,0.0254612739610669,1.209525124341056,-5.823602010591266,63.054837048598095,53.851765450702324,-0.7338166487729652,-1.3824601136124244,-2.7366346991067587,-7.429479008268302,5.739162747327434,1.4099998474121094,-0.4321345193106936,1.2200019836425753,-0.5373527645043268,2.9773567317894774,0.3413246095691278,2.0986793577160228,1.9262050823185248,95.94598077701284,29.59755569031995,0.8786773740734505,12,-1.1250019073486328,0.2299976348876953,-1.407501220703125,-4.665000915527344,3.2999992370605398,0,0.1196473100413975,-2.1320752000921286,54.20000076293945,1.6825329546899503,54.11999893188477,-1.0773476704019682,53.68000030517578,0.1196473100413975
3240,2013-12-17,56.0,56.2400016784668,55.11000061035156,55.70000076293945,847500.0,0.007556641869533864,1.8974290004059216,0.3030290186226269,63.38939740580705,57.06202227130871,-1.1440015593937005,-1.7338354362248083,-2.8677434407617497,-7.717601899267947,5.352432469218662,1.1300010681152344,-0.17628970683231415,1.5400001525878935,-0.35344589749978894,3.433446202675576,0.5932771275440558,2.486723177631731,1.3924827690022354,93.14280918666294,25.027461839887977,0.9467230250438408,12,-1.5099983215332031,-0.1900005340576172,-1.7549991607666016,-5.084999084472656,-0.5699996948242188,1,0.10928569521222808,1.209525124341056,55.58000183105469,-2.1320752000921286,54.20000076293945,1.6825329546899503,54.11999893188477,0.10928569521222808
3241,2013-12-18,57.15999984741211,57.209999084472656,55.75,56.13999938964844,1236200.0,0.020714282989501953,1.6071437086385945,3.400010172551912,64.88835144447393,58.8149039111304,-2.1350374477291183,-2.658390998208347,-3.6875026911318827,-8.731095773803567,6.023648174835939,1.4599990844726562,0.07931127757903056,2.4639999389648466,0.4574275942619579,4.470572283667735,1.4607137666134022,3.467286111316291,0.12103326010656446,98.88144818622561,32.495572213572046,1.0032861723514426,12,-2.184999465942383,-1.8050003051757812,-2.7024993896484375,-6.244998931884766,0.31000137329102273,2,0.11878937952507296,1.8974290004059216,56.0,1.209525124341056,55.58000183105469,-2.1320752000921286,54.20000076293945,0.11878937952507296
3242,2013-12-19,56.47000122070313,57.52000045776367,56.06999969482422,57.22000122070313,810600.0,-0.01207135459326314,1.1481517064431948,-0.735293787656094,60.60256322984295,59.96085393583965,-1.2749882869417704,-1.760969955019256,-2.65794396254919,-7.898872521103932,6.785733089516597,1.4500007629394531,0.3176732861459186,1.5850011825561623,-0.3362757098431004,3.506278074955425,0.624362736356531,2.5456396287557936,-4.650001525878913,70.0000217982703,4.13973906489953,0.9606384461996308,12,-1.3400001525878977,-1.115001678466804,-2.0125007629394602,-5.555000305175788,1.2700004577636648,3,0.10979275392629395,1.6071437086385945,57.15999984741211,1.8974290004059216,56.0,1.209525124341056,55.58000183105469,0.10979275392629395
3243,2013-12-20,57.02999877929688,57.209999084472656,56.2599983215332,56.68000030517578,937000.0,0.009916726518299557,1.6760619378687098,-0.4666646321614678,61.00917190385913,59.892963279963304,-1.775582517975245,-2.1857285400538515,-2.8165163233415456,-8.32136582291205,7.230617907091,0.9500007629394531,0.6497511431339902,1.9879987716674847,-0.0971220382967104,4.07311958163168,0.9454383666853872,3.0305591766495823,-5.095999069213875,84.0390316880847,19.769591023098755,1.0425604049820967,12,-1.8999977111816477,-2.359998703002937,-2.5724983215332102,-6.114997863769538,1.4600028991699148,4,0.1081887097266152,1.1481517064431948,56.47000122070313,1.6071437086385945,57.15999984741211,1.8974290004059216,56.0,0.1081887097266152
3244,2013-12-23,58.040000915527344,58.09000015258789,57.06999969482422,57.209999084472656,534400.0,0.017710015042067928,1.1935486517305594,2.371444141689325,64.83972745620005,59.571018279984564,-2.711757382782025,-3.045503766643627,-3.4318378412850308,-9.201763422302157,7.451169285718729,1.0600013732910085,0.8134571785693083,2.8035009384155245,0.3718043181227628,5.235197558708286,1.58765262826914,4.019349248561909,-5.9942811904907245,98.32217299526747,35.311578655971516,1.2158483101463808,12,-2.625,-3.085000991821289,-4.120000839233398,-7.125,1.3799972534179688,0,0.09235011243629399,1.6760619378687098,57.02999877929688,1.1481517064431948,56.47000122070313,1.6071437086385945,57.15999984741211,0.09235011243629399
3245,2013-12-24,57.959999084472656,58.25,57.38999938964844,58.25,269100.0,-0.0013783912783034147,4.931019967904028,-0.3493979226031804,67.93064114168114,60.857276904262434,-2.3996980980394937,-2.762156022807474,-2.9534937518430127,-8.98523895672686,8.190344769822087,0.8600006103515625,0.9072918147772384,2.5044992446899386,-0.08298877248392955,5.091987261863807,1.2107552361030045,3.7982432532768726,-5.672508142333989,88.39996337890625,23.314016840147033,1.293744008586933,12,-2.464998245239258,-2.924999237060547,-3.9524993896484375,-7.0449981689453125,-3.0,1,0.015873050348081064,1.1935486517305594,58.040000915527344,1.6760619378687098,57.02999877929688,1.1481517064431948,56.47000122070313,0.015873050348081064
3246,2013-12-26,57.77000045776367,58.5,57.41999816894531,58.34000015258789,495200.0,-0.0032780992013488053,1.4269720712534504,1.9655099839520138,67.41936529174848,62.611001460166406,-1.752851801298462,-2.392382496505178,-2.3446406238478943,-8.671369874975738,9.01375116301249,1.0800018310546875,0.8759559094035723,2.1225006103515653,-0.5566265789158393,4.80162779961897,0.782937015717863,3.4620642049852677,-5.124758972153323,69.95887034740427,1.8618597645013324,1.339563594633701,12,-1.510000228881836,-2.6100006103515625,-3.6975011825561523,-6.854999542236328,-2.5400009155273438,3,-0.04050545497742708,4.931019967904028,57.959999084472656,1.1935486517305594,58.040000915527344,1.6760619378687098,57.02999877929688,-0.04050545497742708
3247,2013-12-27,57.20000076293945,57.9900016784668,56.709999084472656,57.9900016784668,333700.0,-0.009866707465944202,2.240509140776652,1.3859672605105005,59.73155450644254,63.65173438096148,-0.7822724809400015,-1.71830991348493,-1.3766630189707882,-7.977161652440579,9.305162718190818,1.2800025939941406,0.8605882708890604,1.4305007934570284,-1.3001864690182927,4.1611880559323495,0.0651571622193714,2.7958444246946854,-4.08637859617793,41.96436326108688,-23.22609280580277,1.365343631237659,12,-0.7250003814697266,-1.7250003814697266,-3.5825014114379883,-6.284999847412109,-2.5300025939941406,4,0.00472028766018151,1.4269720712534504,57.77000045776367,4.931019967904028,57.959999084472656,1.1935486517305594,58.040000915527344,0.00472028766018151
3248,2013-12-30,57.04999923706055,58.36999893188477,56.79999923706055,58.08000183105469,317500.0,-0.002622404263604383,-1.052283703291863,1.3037992409244112,57.38635994186055,63.02190359132398,-0.2072819665774901,-1.4529956666775945,-0.8934669476117563,-7.695537337390391,9.493430279665507,1.5699996948242259,1.0371387505160143,1.159999275207518,-1.5735198850291567,3.893518435444193,-0.20676030491081576,2.526758855325852,-3.505466843639944,18.994412217254357,-42.24304874320128,1.3667595801183363,12,-0.24499893188476562,-1.4599990844726562,-3.3924999237060547,-6.134998321533203,-3.0400009155273438,0,0.012094696768339519,2.240509140776652,57.20000076293945,1.4269720712534504,57.77000045776367,4.931019967904028,57.959999084472656,0.012094696768339519
3249,2013-12-31,57.13999938964844,57.5,56.70000076293945,56.9900016784668,502600.0,0.001577566236485195,-1.1917801060800042,-0.1456284790506983,64.16979359197396,63.10861427867585,-0.058921561716843485,-1.4578609513722967,-1.030823919992713,-7.6560468809388595,9.877455085540596,0.7999992370605469,1.2558508044096328,1.1484994888305664,-1.6136757819529635,3.9106747596140963,-0.23258814656119853,2.5295871242223313,-3.1990295877014816,24.44437851137734,-37.30965974364317,1.3810876353917665,12,-0.0149993896484375,-1.519998550415039,-3.4825000762939453,-6.224998474121094,-2.1300010681152344,1,0.023626221617757404,-1.052283703291863,57.04999923706055,2.240509140776652,57.20000076293945,1.4269720712534504,57.77000045776367,0.023626221617757404
3250,2014-01-02,56.959999084472656,57.36999893188477,56.43000030517578,57.06000137329102,437600.0,-0.003150162882367691,1.6111167036657996,-0.6666920983698752,73.42856270926345,64.05752664143024,0.3034905999092743,-1.1983209585538646,-0.9099527023731682,-7.3434139538360625,10.203147417668767,0.9399986267089915,1.502433753835291,0.8789991378784165,-1.8870955244816159,3.645093800238449,-0.5040481933015997,2.2620464690584328,-2.654306866681459,25.60380953785028,-41.32814797880175,1.3830473311800167,1,0.3250007629394531,-1.3399982452392578,-1.3274993896484375,-6.0449981689453125,-1.9699974060058594,3,0.04318818686819914,-1.1917801060800042,57.13999938964844,-1.052283703291863,57.04999923706055,2.240509140776652,57.20000076293945,0.04318818686819914
3251,2014-01-03,57.16999816894531,57.52999877929688,56.61999893188477,57.02000045776367,331300.0,0.0036867817389045765,1.0919562405454244,-1.4999427808505514,72.5258421774764,65.38233541338951,0.10623016300261412,-1.2752299729251177,-1.126923806023001,-7.426834983395111,10.99943496570448,0.9099998474121094,1.5500870735933745,0.9629983901977539,-1.7578459052192201,3.683842685614728,-0.39742375751072956,2.3234205379062374,-2.52876132857741,38.1442467835589,-30.83622450195064,1.3604221477084866,1,0.21000099182128906,-1.549997329711914,-1.587498664855957,-6.254997253417969,-1.9799995422363352,4,-0.03865662332088593,1.6111167036657996,56.959999084472656,-1.1917801060800042,57.13999938964844,-1.052283703291863,57.04999923706055,-0.03865662332088593
3252,2014-01-06,59.9000015258789,61.09000015258789,57.5,57.6500015258789,2293400.0,0.04775237789698794,-1.8156830244679034,15.00022888532845,80.25477474865325,67.52073572947775,-2.3312128374580823,-3.775890521407554,-3.8593999111825994,-10.018369591977027,12.505954917564685,3.920001983642578,1.6430662050812614,3.424501609802242,0.36205322375277404,6.48694999585171,1.893277416777508,4.955725802826976,-4.950063632740431,74.4635479468986,2.053300418927776,1.5312241930247357,1,-1.1400012969970632,-2.9850006103515554,-5.042501449584954,-8.985000610351555,-4.99000167846679,0,-0.07796330325008372,1.0919562405454244,57.16999816894531,1.6111167036657996,56.959999084472656,-1.1917801060800042,57.13999938964844,-0.07796330325008372
3253,2014-01-07,61.36000061035156,62.43999862670898,60.5,60.66999816894531,2170400.0,0.024373940689164986,-2.7669920891232715,0.3066677517361111,80.42104620682571,69.25199336843616,-3.478176089328727,-5.029055161240109,-5.27465380811158,-11.323777164308694,13.59054089096278,2.539997100830078,1.6795843586260446,4.58950061798096,0.8722603499186121,8.306740886043308,2.7308804839497824,6.448120752012137,-5.796056491268153,82.02997807024514,12.076479940838098,1.8586201340311748,1,-1.9250011444091797,-3.770000457763672,-6.502500534057617,-10.444999694824219,-6.700000762939453,1,-0.10902872188494783,-1.8156830244679034,59.9000015258789,1.0919562405454244,57.16999816894531,1.6111167036657996,56.959999084472656,-0.10902872188494783
3254,2014-01-08,60.72999954223633,61.75,60.5099983215332,61.40999984741211,970900.0,-0.010267292403008055,-1.2142832814490365,-0.9855042016806723,74.35632404723941,69.96595813572041,-2.7116274808845304,-4.223369950757956,-4.587930065881594,-10.521798625032929,14.53818310698517,1.2400016784667969,1.804806704527003,3.7104995727539034,-0.3684864707266797,7.7894856162344865,1.6710065510136118,5.749992594494195,-4.340928882237854,71.54742825225256,4.3402071427151725,2.0394930217402907,1,-1.2950000762939453,-3.1399993896484375,-5.872499465942383,-9.814998626708984,-6.149997711181641,2,-0.11065373409116397,-2.7669920891232715,61.36000061035156,-1.8156830244679034,59.9000015258789,1.0919562405454244,57.16999816894531,-0.11065373409116397
3255,2014-01-09,60.34000015258789,61.08000183105469,59.45000076293945,60.72000122070313,725400.0,-0.0064218572795674556,1.9636321391043803,0.5588248493756346,67.78523174919613,70.0066099643257,-2.177509897769866,-3.586438705168561,-4.146182201895783,-9.957150200468647,15.491297543210553,1.6300010681152344,1.8915444642101633,3.0470001220703153,-1.1567682379275155,7.250768482068146,0.9451159420714035,5.148884302069227,-3.2248181365841546,63.91755009903797,0.6872910581856786,2.1018841799989145,1,-0.9050006866455078,-2.75,-5.6050004959106445,-9.424999237060547,-5.020000457763672,3,-0.08833281103043045,-1.2142832814490365,60.72999954223633,-2.7669920891232715,61.36000061035156,-1.8156830244679034,59.9000015258789,-0.08833281103043045
3256,2014-01-10,60.709999084472656,61.43999862670898,59.86999893188477,60.43000030517578,568500.0,0.006131901407840701,-1.2428542623745944,-0.7368368217637769,74.59394728992838,71.65798694026859,-2.3318296337867253,-3.5866533348108263,-4.497429502902264,-10.146978809693636,17.31203618490332,1.5699996948242045,1.8637281401610082,3.0654991149902315,-1.0407604557018857,7.171758685682349,1.012369329644173,5.11862890033629,-2.9558390751842936,64.97975661606924,2.4981830078319405,2.0531297853460604,1,-1.2749996185302734,-3.1199989318847656,-5.817499160766602,-9.794998168945312,-6.909999847412109,4,-0.09421837411077838,1.9636321391043803,60.34000015258789,-1.2142832814490365,60.72999954223633,-2.7669920891232715,61.36000061035156,-0.09421837411077838
3257,2014-01-13,58.68999862670898,61.18999862670898,58.16999816894531,61.18000030517578,938700.0,-0.033272944955130446,1.4063764759164858,-8.892901907356974,58.234121615356806,71.75218268176816,-0.0874414622027615,-1.2719383767644459,-2.466933840888828,-7.968700470229429,18.39233242747435,3.0200004577636648,1.7689160382876636,0.8169986724853473,-2.9587748324224776,4.592772177393172,-1.0708880799685687,2.7048854249392633,3.75,12.177995363401099,-45.61136018218207,1.8878867524539134,1,0.7450008392334055,-1.0999984741210866,-3.7399988174438406,-7.7749977111816335,-5.169998168945305,0,-0.05963537369052174,-1.2428542623745944,60.709999084472656,1.9636321391043803,60.34000015258789,-1.2142832814490365,60.72999954223633,-0.05963537369052174
3258,2014-01-14,60.4000015258789,60.41999816894531,57.02999877929688,58.66999816894531,996100.0,0.029136189115392508,2.8305150497635667,-0.6947799962925408,60.946192983933656,71.39400483643035,-1.4217895088130348,-2.628396236395318,-4.155381465875678,-9.507916985094354,19.531314784574516,3.3899993896484304,1.737792600959807,2.217001533508295,-1.2981094499212915,5.732112516937882,0.45944604179350534,3.974557025223085,1.954597091674806,71.39834480974991,17.962148361287092,1.7575554917147915,1,-0.9650020599365163,-2.8100013732910085,-5.402502059936516,-9.485000610351555,-7.420001983642571,1,-0.09089406522803734,1.4063764759164858,58.68999862670898,-1.2428542623745944,60.709999084472656,1.9636321391043803,60.34000015258789,-0.09089406522803734
3259,2014-01-15,62.22999954223633,62.43000030517578,60.59000015258789,60.63999938964844,1431300.0,0.030297979637853967,-1.1775167429230537,0.9190734493175492,67.03910444444104,70.68406502922787,-2.7422144939535613,-4.147282085431392,-5.932121248342739,-11.167686823244338,20.919769234969575,2.029998779296882,1.9031016220525885,3.7144996643066435,-0.015394006353410816,7.444393334966698,1.8495528289766128,5.579446499636674,-5.200000762939446,96.29628321434778,45.32956575870449,1.8649468353300287,1,-2.700000762939453,-4.6399993896484375,-7.159999847412109,-11.314998626708984,-7.919998168945305,2,-0.12164550458796575,2.8305150497635667,60.4000015258789,1.4063764759164858,58.68999862670898,-1.2428542623745944,60.709999084472656,-0.12164550458796575
3260,2014-01-16,62.11999893188477,63.47999954223633,61.77999877929688,62.02000045776367,1076700.0,-0.0017676460093318802,-4.8620530898951495,0.06289211605316071,67.46986696669481,70.12229000580768,-2.0375658479575804,-3.7474096805303176,-5.8103070510465145,-10.88876452854435,22.17235384360427,1.700000762939446,2.132351293523108,3.298499107360847,-0.5642640629296949,7.161262277651389,1.3671175222155725,5.229880692506121,-5.090000152587891,78.91472171343177,29.096640818222753,1.9313815851452716,1,-1.8649997711181712,-4.00999832153321,-6.89750003814698,-11.204998016357429,-8.659999847412116,3,-0.12137793352343373,-1.1775167429230537,62.22999954223633,2.8305150497635667,60.4000015258789,1.4063764759164858,58.68999862670898,-0.12137793352343373
3261,2014-01-17,63.95000076293945,64.93000030517578,62.959999084472656,63.91999816894531,1751600.0,0.02945914137991701,-1.0205132819881804,0.30003051804377207,74.61705577858183,69.49587678691086,-3.1342880521088787,-5.315150066189005,-7.562498700850014,-12.5365303876344,23.1599539848166,2.8100013732910085,2.372818098875662,4.789000892639159,0.38540915762940386,9.192592627648914,2.5872050251342813,6.990796760144036,-6.662001953124992,87.59494489936444,35.26393634178463,2.2017958675048783,1,-2.970001220703125,-5.114999771118164,-8.595001220703125,-13.03499984741211,-10.799999237060554,4,-0.13494919413850148,-4.8620530898951495,62.11999893188477,-1.1775167429230537,62.22999954223633,2.8305150497635667,60.4000015258789,-0.13494919413850148
3262,2014-01-21,62.66999816894531,65.09999847412111,62.27999877929688,65.0,1722000.0,-0.020015677540631605,1.2292498462057873,-77.66001271455816,68.93529644475029,68.21968236890248,-1.5869220431081175,-3.7385193208840803,-6.232140031211635,-11.066632116059374,23.894502624082257,2.819999694824226,2.5700398120392407,3.19899845123291,-1.2792482221384631,7.677245124604283,0.9598751145472235,5.438121787918597,-4.923479269409171,69.88847091612284,12.789520404290712,2.2391233366856853,1,-1.604999542236314,-3.74999809265136,-7.347498893737793,-11.754997253417969,-9.739997863769531,1,-0.1415350118245271,-1.0205132819881804,63.95000076293945,-4.8620530898951495,62.11999893188477,-1.1775167429230537,62.22999954223633,-0.1415350118245271
3263,2014-01-22,63.20000076293945,63.58000183105469,61.97000122070313,62.40999984741211,1205900.0,0.008457038606660916,1.0774160522144798,-0.339055920470992,69.82983415814456,67.71673904789195,-2.043352957292072,-3.9869956394002557,-6.689760225727667,-11.393905366055378,24.600861013238525,1.6100006103515554,2.8168414670663253,3.4205009460449247,-1.1976169209966088,8.038618813086458,1.111442012524158,5.7295598795656915,-4.865203497436511,57.871431966836475,-3.2193825464310706,2.3090589335207654,1,-2.1350021362304545,-3.640001296997063,-8.067501068115234,-12.28499984741211,-10.869998931884766,2,-0.15316455994178002,1.2292498462057873,62.66999816894531,-1.0205132819881804,63.95000076293945,-4.8620530898951495,62.11999893188477,-0.15316455994178002
3264,2014-01-23,63.4000015258789,63.41999816894531,62.209999084472656,63.11999893188477,10838700.0,0.0031645689956498746,6.5625916433212135,0.35443325253264835,71.04574492009834,68.07901828910329,-2.039231367329144,-3.968306623180034,-6.865465267218262,-11.398493957696807,24.895085961065238,1.2099990844726562,2.725483815054325,3.352501678466787,-1.4586477821905603,8.163651139124127,0.9469269481381204,5.7580764087954535,-4.523988163686504,48.7952679365468,-16.091067211222246,2.40557473032867,1,-2.3350028991699006,-3.6250019073486186,-8.26750183105468,-12.485000610351555,-11.100002288818352,3,-0.16435333963500443,1.0774160522144798,63.20000076293945,1.2292498462057873,62.66999816894531,-1.0205132819881804,63.95000076293945,-0.16435333963500443
3265,2014-01-24,58.88000106811523,63.099998474121094,58.13000106811523,62.849998474121094,2777800.0,-0.07129338089871617,1.2237137763562056,-14.17843081157007,54.36002510967975,65.83080471352011,2.5165286790218104,0.6578819881622238,-2.3844741862818424,-6.703548905340789,24.45775467896578,5.270000457763672,2.4066930616020414,-1.2134988784790082,-5.957738147820358,3.5307403908623414,-3.585618513149683,1.1586207561916666,6.219997406005881,10.760405726316954,-55.13300182261843,2.3721196346706765,1,2.1849975585937713,1.224998474121108,-3.7475013732910085,-7.9650001525878835,-3.75,4,-0.07761548253943484,6.5625916433212135,63.4000015258789,1.0774160522144798,63.20000076293945,1.2292498462057873,62.66999816894531,-0.07761548253943484
3266,2014-01-27,55.43000030517578,58.88000106811523,53.7599983215332,58.86999893188477,3022500.0,-0.05859376189460863,1.9595366800475043,0.8664989608066026,39.00639660448946,63.694390823423745,5.74270438329215,4.135622806704134,0.988525018514089,-3.109982118942753,24.41916751044084,5.120002746582024,2.095983124490836,-4.546499633789061,-9.634936032192215,0.5419367646140856,-7.090717832990634,-2.0022814345874878,9.530598220825212,14.726648687579308,-48.01382932166454,2.5442181992015747,1,3.9999980926513743,3.9999980926513743,-0.2799997329711914,-4.5149993896484375,-1.3600006103515625,0,-0.03554034295249997,1.2237137763562056,58.88000106811523,6.5625916433212135,63.4000015258789,1.0774160522144798,63.20000076293945,-0.03554034295249997
3267,2014-01-28,57.47000122070313,57.75,55.540000915527344,55.6500015258789,1840000.0,0.03680319149009392,-1.1666647967178658,-0.5290698899392895,40.69823699418803,61.44461793567424,3.924109679407799,2.2312859809515047,-1.1024915555099,-4.998685533180776,24.94671972012974,2.3199996948242188,1.9430489585498094,-2.519998741149898,-7.578765426620713,2.5387679443209237,-5.0493820838853125,0.00938460158551635,7.042573297119155,37.78005675428432,-21.590133525791252,2.529383342735411,1,1.9599971771240234,1.9599971771240234,-2.3050012588501048,-6.555000305175788,-2.720001220703132,1,-0.07516964682555094,1.9595366800475043,55.43000030517578,1.2237137763562056,58.88000106811523,6.5625916433212135,63.4000015258789,-0.07516964682555094
3268,2014-01-29,57.7400016784668,58.13999938964844,56.13999938964844,57.18000030517578,1521300.0,0.004698111223745638,1.9411834004179347,0.30769311384148224,42.725069806139224,58.74305853141848,3.6175298215258778,2.1245563590280554,-1.3021417425637338,-5.116038844154659,25.228261943521485,2.0,1.6902217451589934,-2.284498405456546,-7.267689195569005,2.6986923846559208,-4.776093800512783,0.20709698959969103,6.34246979150393,41.20086355901783,-15.942061672657523,2.4915953950562333,1,1.6899967193603587,1.6899967193603587,-2.4975013732910156,-6.825000762939453,-2.4600028991699148,2,-0.08330448966863868,-1.1666647967178658,57.47000122070313,1.9595366800475043,55.43000030517578,1.2237137763562056,58.88000106811523,-0.08330448966863868
3269,2014-01-30,58.4900016784668,59.81000137329102,58.15999984741211,58.7400016784668,1906600.0,0.012989261832316412,-2.62636238639795,-0.4464274766520664,45.57628532971481,56.31043834953181,2.5493068652050397,1.5609094865470752,-1.9951596037876485,-5.707800069343747,25.340500727087583,2.069999694824226,1.7646693513040645,-1.6019985198974638,-6.455561951628582,3.251564911833661,-4.028780235763023,0.8247831959680951,5.179570865566433,50.64243340106395,-5.410418227489707,2.4267817158655616,1,0.9399967193603587,0.9399967193603587,-3.590001106262207,-7.575000762939453,-2.890003204345703,3,-0.10531714259943203,1.9411834004179347,57.7400016784668,-1.1666647967178658,57.47000122070313,1.9595366800475043,55.43000030517578,-0.10531714259943203
3270,2014-01-31,59.41999816894531,59.7400016784668,55.75,57.27999877929688,2423100.0,0.01590009341410048,1.870498187336881,-8.559997558593722,46.9958072105744,53.24141073086432,1.3365955254969606,0.8692250582609091,-2.810737002924327,-6.502242335862462,25.963452352604037,3.990001678466797,1.6953312154303433,-0.7950019836425781,-5.434323540396619,3.8443195731114628,-3.1146627620195986,1.5246587947344423,3.853191406187918,93.55366929554862,37.03424519960089,2.319660778377021,1,0.010000228881843043,0.010000228881843043,-4.234997749328613,-8.504997253417969,-5.13999938964843,4,-0.11982496047275026,-2.62636238639795,58.4900016784668,1.9411834004179347,57.7400016784668,-1.1666647967178658,57.47000122070313,-0.11982496047275026
3271,2014-02-03,54.959999084472656,59.72000122070313,54.47000122070313,59.08000183105469,1908000.0,-0.07505888963159857,-1.0588241453953655,-1.9252354774077227,42.19991974938835,50.270813320268545,4.902841412771821,5.433759038994921,1.7645058688496675,-1.9363570139928896,26.651845590894553,5.25,1.241234263650398,-5.1445011138916,-10.177748276632983,-0.11125395115021774,-7.661124695262288,-2.6278775325209125,7.932662840516571,9.175989696031367,-50.76492091710114,2.51662358137069,2,3.710000991821289,4.469999313354499,0.30500125885009766,-3.8699989318847656,-0.6399993896484375,0,0.003093194804848487,1.870498187336881,59.41999816894531,-2.62636238639795,58.4900016784668,1.9411834004179347,57.7400016784668,0.003093194804848487
3272,2014-02-04,55.22999954223633,55.4900016784668,54.11000061035156,55.02000045776367,1485100.0,0.004912672166327514,2.7808074579601394,-0.05097061759166841,38.49577030468508,46.789250669884154,3.873870443843188,5.055134456348412,1.6072032242664775,-2.1054904409517974,25.689417261477544,1.3800010681152344,0.7540463362279937,-4.641000556945798,-10.127116655437035,0.8451155415454323,-7.384058606191417,-1.8979425077001792,7.297355838614656,19.64910143814065,-37.23797633738788,2.7430580492456156,2,3.3599987030029297,4.199998855590827,0.48000049591064453,-3.8050003051757812,-2.849998474121101,1,-0.0210030754486068,-1.0588241453953655,54.959999084472656,1.870498187336881,59.41999816894531,-2.62636238639795,58.4900016784668,-0.0210030754486068
3273,2014-02-05,54.66999816894531,55.5099983215332,54.040000915527344,54.7400016784668,930500.0,-0.010139441932509263,-1.2105257119583768,-0.33335149863760216,32.16981514020354,42.46970291656251,3.4605602122340997,5.363214423178363,2.2370332007129434,-1.440627217247723,24.212463265501587,1.4699974060058594,-0.09186979378888793,-4.866501808166504,-10.770264634879211,1.0372610185462108,-7.818383221522858,-1.9146203948101501,7.506662929532958,10.91849572681215,-39.29059308147502,2.9518814133563565,2,3.760000228881836,4.760000228881843,1.305002212524414,-3.2449989318847656,-1.9299964904785156,2,0.0014633589488599608,2.7808074579601394,55.22999954223633,-1.0588241453953655,54.959999084472656,1.870498187336881,59.41999816894531,0.0014633589488599608
3274,2014-02-06,54.0099983215332,55.63999938964844,53.88999938964844,54.9900016784668,1220300.0,-0.012072432220914475,-1.868849588513395,13.999346084682033,31.3563269757406,39.913736457235935,2.9597643440679633,5.790855582515313,2.952250181566022,-0.6735890309997927,22.67185903524004,1.75,-0.8597464612598458,-5.190501594543456,-11.555179321675723,1.174176132588812,-8.372840458109586,-2.0081627309773253,7.8299962658672655,2.051262990343277,-42.687401939349016,3.182338863566133,2,2.7750015258789062,5.420000076293952,2.187501907348633,-2.5049991607666016,-0.55999755859375,3,0.023514173249980397,-1.2105257119583768,54.66999816894531,2.7808074579601394,55.22999954223633,-1.0588241453953655,54.959999084472656,0.023514173249980397
3275,2014-02-07,55.0099983215332,55.06999969482422,54.13000106811523,54.36000061035156,1384700.0,0.018515090373578236,1.4415534230695104,-0.6632606986321632,28.632887276456415,38.76112430967671,1.5120860035310102,4.607289451440813,2.0386014652406814,-1.5507074413793944,21.916038148148886,1.0600013732910156,-1.7437406232984287,-3.92400150299072,-10.529576963919467,2.681573957938035,-7.226789233455094,-0.621213772526346,6.5067964152325715,19.21095334685596,-19.27609416576506,3.302787730464377,2,1.8400020599365234,4.420000076293952,1.362502098083496,-3.5049991607666016,-0.22999954223632102,4,0.010725325769678218,-1.868849588513395,54.0099983215332,-1.2105257119583768,54.66999816894531,2.7808074579601394,55.22999954223633,0.010725325769678218
3276,2014-02-10,54.9900016784668,55.59000015258789,54.56999969482422,55.099998474121094,823200.0,-0.00036350924698314024,-1.1473676602271952,-0.16922643535826,30.46796401300722,37.62442731176774,1.6350479583683537,4.4025049957256925,2.1352141824578865,-1.4340017797256976,20.876588494992365,1.0200004577636719,-2.7500373694223157,-3.657998275756839,-10.432948398644015,3.116951847130345,-7.045473337200427,-0.27052321431325055,6.216521201689673,62.85727364676339,27.171504036473863,3.3874750614435905,2,1.8599987030029297,4.439996719360359,1.462498664855957,0.9199981689453125,-0.8300018310546875,0,-0.012911490771020273,1.4415534230695104,55.0099983215332,-1.868849588513395,54.0099983215332,-1.2105257119583768,54.66999816894531,-0.012911490771020273
3277,2014-02-11,55.18999862670898,56.099998474121094,54.709999084472656,55.5,949400.0,0.0036369693060129826,-1.188974627766781,2.818276400208145,29.28089876110117,36.13063052898573,1.204261894282304,4.139064423997645,1.9889795372928347,-1.539775415573736,20.935731958217765,1.3899993896484375,-3.182871741947814,-3.283001327514654,-10.23196214098197,3.665959485952662,-6.757481734248316,0.19147907921900753,5.718663271102564,58.823519258187474,24.87236326767176,3.4744804067336585,2,1.6600017547607493,4.239999771118178,1.3100013732910227,0.6200008392334055,-0.46999740600584516,1,-0.015763706351384577,-1.1473676602271952,54.9900016784668,1.4415534230695104,55.0099983215332,-1.868849588513395,54.0099983215332,-0.015763706351384577
3278,2014-02-12,54.90999984741211,55.63999938964844,54.599998474121094,55.099998474121094,574800.0,-0.005073360867259846,-1.5678991414590957,0.6128960807235447,28.1298168924925,34.19213403596103,1.162899946866709,4.202122568196472,2.324463987712001,-1.156963953951987,21.740389278840603,1.0400009155273438,-2.994692245259891,-3.2885000228881864,-10.34977911711593,3.7727790713395635,-6.819139570002058,0.24213952422568497,5.7127155073483,46.153885987109426,13.498763098887544,3.5306395471138736,2,1.9050006866455078,4.519998550415046,2.9275007247924805,1.5450000762939453,-0.9900016784667969,2,-0.04607537399977102,-1.188974627766781,55.18999862670898,-1.1473676602271952,54.9900016784668,1.4415534230695104,55.0099983215332,-0.04607537399977102
3279,2014-02-13,54.65999984741211,55.16999816894531,54.04999923706055,54.38000106811523,852000.0,-0.004552904765884547,-1.38297026167132,-1.4736884373682788,36.063396574027095,32.97742174301133,0.9079623951871199,4.064297538021094,2.6130367690641094,-0.8032838945492387,21.77307962743776,1.1199989318847656,-3.002145801758928,-3.1600000381469755,-10.122238708051981,3.802238631758023,-6.641119373099478,0.3211192968055272,5.688206826019211,29.756138408433273,-5.434358279410745,3.4811193349525,2,2.145000457763672,4.769998550415046,3.8524999618530273,2.469999313354492,-1.9099998474121094,3,-0.03512620150576551,-1.5678991414590957,54.90999984741211,-1.188974627766781,55.18999862670898,-1.1473676602271952,54.9900016784668,-0.03512620150576551
3280,2014-02-14,54.58000183105469,55.209999084472656,54.349998474121094,54.599998474121094,736700.0,-0.0014635568346276218,-2.583310816180561,-0.07141689373296821,46.38912800541384,33.44288932701416,0.2561428391455678,3.7423258341880796,2.7295390734665688,-0.6167830318354532,21.394674392650675,0.8600006103515625,-3.1033216934453662,-2.8629981994628935,-9.659447155238297,3.933450756312503,-6.261222677350588,0.5352262784248012,5.504676508300712,25.853794694777584,-11.432621727286012,3.398224477887698,2,0.4149971008300781,4.849996566772468,3.932497978210449,2.549997329711914,-1.6700019836425781,4,-0.020703573290689947,-1.38297026167132,54.65999984741211,-1.5678991414590957,54.90999984741211,-1.188974627766781,55.18999862670898,-0.020703573290689947
3281,2014-02-18,55.31999969482422,55.65999984741211,54.4900016784668,54.4900016784668,930500.0,0.01355804028845764,-1.8192794341365666,-41.50686760778329,39.73254819204234,33.580309092276075,-0.47764850122112534,2.4481582609022894,2.052160587664318,-1.245372754810269,20.39126097763552,1.1699981689453125,-3.3380439740585857,-1.691500282287599,-7.810545416121705,4.427544851546507,-4.751022849204652,1.368022284629454,4.511691443818293,61.9512648982592,23.705831787928716,3.059522566917054,2,-0.3250007629394531,4.109998703002937,3.192500114440918,1.8099994659423828,-3.25,1,-0.009761404889846004,-2.583310816180561,54.58000183105469,-1.38297026167132,54.65999984741211,-1.5678991414590957,54.90999984741211,-0.009761404889846004
3282,2014-02-19,53.79999923706055,55.13000106811523,53.56000137329102,54.70000076293945,998500.0,-0.027476508787939946,-1.2753664051658873,-1.0843417793077457,33.19109573078879,33.69378471345222,0.9143256066014089,3.4462602884603797,3.62227760027411,0.3792862035382072,19.900437322801945,1.759998321533196,-3.753427540321809,-2.768000793457034,-8.428839109202471,2.892837522288403,-5.598419951329753,0.06241836441568438,5.788824188897593,11.428478007345722,-25.350775305141973,2.8304191578727194,2,1.0300006866455078,5.530000686645522,4.71250057220459,3.3299999237060547,-2.3699989318847656,2,0.006691461253842901,-1.8192794341365666,55.31999969482422,-2.583310816180561,54.58000183105469,-1.38297026167132,54.65999984741211,0.006691461253842901
3283,2014-02-20,53.52000045776367,54.040000915527344,52.09000015258789,53.6500015258789,1385400.0,-0.0052044383506978376,3.285716681128983,0.14444538634339904,27.911075725742876,33.31097901900802,1.133211510842166,3.1240458435152476,3.920191342473011,0.752839441316226,19.773691708400033,1.9500007629394531,-3.716553718766143,-2.5639995574951158,-7.437902715314522,2.30990360032429,-5.000951136404822,-0.12704797858540928,5.7070936450344405,40.056034381431296,4.822580301122592,2.4369515789097047,2,0.5749988555908203,5.074998855590827,4.992499351501465,3.6099987030029297,-2.7900009155273438,3,0.02242153872712427,-1.2753664051658873,53.79999923706055,-1.8192794341365666,55.31999969482422,-2.583310816180561,54.58000183105469,0.02242153872712427
3284,2014-02-21,52.97999954223633,54.09000015258789,52.9000015258789,54.0,1144700.0,-0.010089703118621896,-1.0169528236925611,7.846092901787453,20.349884663250734,32.3906453953185,1.6894007101957484,2.997040290287643,4.4628527041775,1.3889947130291063,19.628392352525232,1.1899986267089915,-3.627426161714233,-2.583000373840335,-6.239805010828967,1.073804263148297,-4.411402692334647,-0.7545980553460225,5.67612704454497,24.929957023210886,-2.8054962349095867,1.828402318494315,2,1.114999771118164,5.614999771118171,5.532500267028809,4.149999618530273,-1.1899986267089844,4,0.017742518588728995,3.285716681128983,53.52000045776367,-1.2753664051658873,53.79999923706055,-1.8192794341365666,55.31999969482422,0.017742518588728995
3285,2014-02-24,54.31000137329102,54.58000183105469,53.13999938964844,53.86999893188477,950900.0,0.0251038475376808,1.9387704260769123,-0.4313747489593735,45.795611958520965,34.09371738926448,0.2790022301904074,1.3777489205498625,3.1793903144158335,0.1587478292212694,21.27199699059288,1.6000022888183594,-3.3130422055813966,-1.024498558044428,-4.366143585408103,2.3171464693192476,-2.695321071726262,0.6463239556374063,3.820835098754806,62.18491345872346,30.775720103457957,1.6708225136818367,2,-0.21500205993653054,4.284997940063477,4.24999809265136,2.819997787475579,-0.7200012207031321,0,-0.028724016458195334,-1.0169528236925611,52.97999954223633,3.285716681128983,53.52000045776367,-1.2753664051658873,53.79999923706055,-0.028724016458195334
3286,2014-02-25,53.459999084472656,54.349998474121094,53.25,54.099998474121094,903400.0,-0.015650934769380953,-1.0754735993550988,-1.4545359966708282,39.3501697334989,35.21252527508645,0.9936420386514513,2.184602068903658,4.105377567965462,1.0860531852887476,21.43068768314388,1.0999984741210938,-2.9216053248176195,-1.7760007858276339,-5.220352300235042,1.6683507285797745,-3.4981765430313416,-0.05382502862392613,4.18757048201654,45.065740766302284,11.666287075321513,1.7221757572037055,2,0.41500091552734375,5.135000228881843,5.722500801086426,4.190000534057617,0.7800025939941406,1,-0.01028805174858849,1.9387704260769123,54.31000137329102,-1.0169528236925611,52.97999954223633,3.285716681128983,53.52000045776367,-0.01028805174858849
3287,2014-02-26,53.1500015258789,54.1500015258789,52.790000915527344,53.61000061035156,1154300.0,-0.005798682452349602,-1.3050851841075752,0.7187492549412409,40.57072864595113,36.59484880324852,1.0994538358047095,2.2707862641233376,4.475139896932681,1.478563164714103,21.666295852572787,1.3600006103515554,-2.548681836212637,-1.8699983596801815,-5.265952752358444,1.5259560329980815,-3.567975556019313,-0.17202116334105,4.052962487498192,42.57030758082452,6.065795286674366,1.697977196339132,2,0.7249984741211009,5.4449977874756,6.7574987411499094,5.224998474121101,0.4399986267089915,2,-0.020319883349934176,-1.0754735993550988,53.459999084472656,1.9387704260769123,54.31000137329102,-1.0169528236925611,52.97999954223633,-0.020319883349934176
3288,2014-02-27,52.93000030517578,53.4000015258789,52.7400016784668,52.7400016784668,750900.0,-0.004139251446606207,-5.9474170297347015,-0.4130413149121725,42.913390754104434,37.35595926770155,1.127638920129371,2.226090635935307,4.751002581984508,1.7966023409984189,22.109595292231145,0.6599998474121023,-2.251312501629897,-1.8494995117187472,-5.1130877035712174,1.4140886801337231,-3.481293607644986,-0.21770541579250846,3.8639265993381713,10.326011464822898,-29.275169494609983,1.631794095926236,2,0.9449996948242188,4.905000686645508,7.062499046325698,5.529998779296882,1.8800010681152415,3,-0.028339315914444163,-1.3050851841075752,53.1500015258789,-1.0754735993550988,53.459999084472656,1.9387704260769123,54.31000137329102,-0.028339315914444163
3289,2014-02-28,52.33000183105469,53.4900016784668,51.72999954223633,53.02000045776367,827000.0,-0.011335697537534717,1.1595104084999825,-3.6315979681570862,31.440441237464185,35.6949940712627,1.5224740308133136,2.467442300447985,5.356553862597025,2.5251971025148805,23.489882347672715,1.7600021362304688,-1.9607739334788619,-2.141497993469237,-5.076844251906991,0.793848264968517,-3.6091711226881174,-0.6738248642503564,4.087610933305179,21.05269498106707,-20.25494862349376,1.4676731292188772,2,1.3649978637695312,5.244997024536133,7.98249721527101,6.129997253417976,0.6099967956542898,4,-0.030575238540673122,-5.9474170297347015,52.93000030517578,-1.3050851841075752,53.1500015258789,-1.0754735993550988,53.459999084472656,-0.030575238540673122
3290,2014-03-03,52.29999923706055,53.290000915527344,51.7599983215332,53.290000915527344,895700.0,-0.0005733344724695444,2.090909090909091,1.4347878968813406,31.396929246029657,34.7688141883724,1.3354872578473902,2.0413434518655222,5.378335249327847,2.6973814117045336,24.148090759681523,1.5300025939941406,-1.6185800818192249,-1.8155006408691392,-3.7954147042621926,0.16441342252391422,-2.805457672565666,-0.8255436091726125,3.6488522050869676,21.75572241222917,-16.13097165174144,0.9899570316965266,3,1.1300010681152344,5.114999771118164,8.119999885559096,6.1599998474121165,0.049999237060546875,0,-0.00975140208361247,1.1595104084999825,52.33000183105469,-5.9474170297347015,52.93000030517578,-1.3050851841075752,53.1500015258789,-0.00975140208361247
3291,2014-03-04,55.13000106811523,55.58000183105469,52.93999862670898,53.040000915527344,1461300.0,0.05411093446153048,-1.3056748918477175,-2.1111076860239675,49.69575276430125,36.602664969873786,-1.7034345034597393,-0.8171657491193614,2.5354315925013537,0.04326857932372974,23.885055934057124,3.2800025939941406,-1.4500416505561375,1.0060010910034123,-0.990568192269464,3.0025703742762886,0.007716449366974132,2.0042857326398504,-3.400001525878899,88.31167544376774,50.88094365916798,0.9982846416364369,3,-1.4750003814697195,0.6399993896484446,5.454998016357443,3.329998016357436,-0.9700012207031179,1,-0.02793399030819188,2.090909090909091,52.29999923706055,1.1595104084999825,52.33000183105469,-5.9474170297347015,52.93000030517578,-0.02793399030819188
3292,2014-03-05,54.06999969482422,55.63999938964844,53.9900016784668,55.15999984741211,844800.0,-0.01922730550977747,-1.6400043945446612,-0.5215311354107935,46.05263205068957,38.618393450423426,-0.6717472559467623,0.1596614153620166,3.592191945039204,1.2749403995548434,23.490836438680564,1.6499977111816406,-1.5112568965807824,0.0039997100830078125,-1.9234897013944092,1.9314891215604248,-0.9597449956556972,0.9677444158217128,-2.3100013732910156,59.8465535525955,22.54768647703586,0.9637447057387084,3,-0.38500022888183594,1.7000007629394531,5.359998703002937,4.389999389648445,-3.4599990844726562,2,0.0031441092029236284,-1.3056748918477175,55.13000106811523,2.090909090909091,52.29999923706055,1.1595104084999825,52.33000183105469,0.0031441092029236284
3293,2014-03-06,54.75,55.22999954223633,54.27000045776367,54.27999877929688,897500.0,0.012576295709520346,-2.918380692876606,-0.4311937200992456,50.406504625362054,41.95801789065801,-1.2951193439281283,-0.5418173007175113,2.8987323021308526,0.7962582652875057,23.054556036179612,1.1599998474121094,-1.5400684564717437,0.6799999237060561,-1.2530911650972953,2.6130910125094076,-0.2865456206956196,1.6465454681077318,-2.8348016357421884,77.2378663841254,37.37446906712766,0.9665455444016774,3,-1.0650005340576172,1.0200004577636719,4.6799983978271555,3.7099990844726634,-5.3600006103515625,3,-0.021187211824878704,-1.6400043945446612,54.06999969482422,-1.3056748918477175,55.13000106811523,2.090909090909091,52.29999923706055,-0.021187211824878704
3294,2014-03-07,55.27999877929688,55.31999969482422,53.90999984741211,55.31000137329102,892000.0,0.009680343000856295,55.40085450524224,-0.06383514057528829,53.038180072187856,42.76274768106545,-1.6366661077861053,-1.0243093082141925,2.3285949456572084,0.4594506940113874,22.616646244305894,1.4099998474121094,-1.3313738120277492,1.1464986801147532,-0.860323740960034,3.1533211011895403,0.14308746957735963,2.1499098906521468,-3.215808374023446,90.7216363080428,47.05842155850995,1.0034112105373951,3,-1.5949993133544993,0.49000167846678977,4.149999618530273,3.1800003051757812,-6.129997253417983,4,-0.008502124030109082,-2.918380692876606,54.75,-1.6400043945446612,54.06999969482422,-1.3056748918477175,55.13000106811523,-0.008502124030109082
3295,2014-03-10,55.599998474121094,55.959999084472656,54.88000106811523,55.25,897700.0,0.005788706618858663,1.018688456794098,-11.665607120152576,51.26125506907692,44.08620160724078,-1.9606160068027165,-1.3679782894883985,1.9739266202751296,0.3347079090177516,21.996355567886155,1.079998016357429,-1.016020722423157,1.4369983673095703,-0.6401864903952585,3.514183225014399,0.39840593845715233,2.4755907961619883,-3.3927757094726587,88.0794517952443,44.799202788166106,1.0385924288524147,3,-1.7549991607666016,0.13500213623046875,3.829999923706062,2.8600006103515696,-4.549999237060547,0,-0.04784172518728047,55.40085450524224,55.27999877929688,-2.918380692876606,54.75,-1.6400043945446612,54.06999969482422,-0.04784172518728047
3296,2014-03-11,54.27999877929688,55.9000015258789,54.02000045776367,55.61999893188477,727500.0,-0.02374100235701626,-1.0215100074448022,-3.828588555858311,52.20183168374009,45.378546389217334,-0.5722447232152916,-0.10951228394513635,3.2493295414366727,1.851456295662345,21.79783975922105,1.8800010681152273,-0.5801448516179306,0.15249881744385618,-1.8891394471354417,2.194137082023154,-0.8683203148457892,1.1733179497335016,-1.8476094354589918,18.04873510174115,-28.05182563612386,1.020819132289648,3,-0.4349994659423899,1.4450016021728445,5.149999618530273,4.180000305175781,-2.599998474121101,1,-0.035556380777073904,1.018688456794098,55.599998474121094,55.40085450524224,55.27999877929688,-2.918380692876606,54.75,-0.035556380777073904
3297,2014-03-12,54.31999969482422,54.61999893188477,53.09000015258789,53.68999862670898,462400.0,0.0007369365590810251,1.4878038190406015,-0.47014999729555607,53.75233900539533,46.582873972694095,-0.47922351961408793,-0.22981601015065678,3.18265278270389,1.9990973850218978,22.036007143941333,1.529998779296882,-0.5906204750172463,0.2359996795654311,-1.746538308040222,2.218537667171084,-0.7552693142373954,1.2272686733682576,-1.6759537665482398,42.857142857142854,-3.842443061928151,0.9912689938028275,3,-0.47500038146972656,-0.4050006866455078,4.729999542236328,4.139999389648445,-0.9199981689453196,2,-0.0029455053076400395,-1.0215100074448022,54.27999877929688,1.018688456794098,55.599998474121094,55.40085450524224,55.27999877929688,-0.0029455053076400395
3298,2014-03-13,52.38000106811523,54.7400016784668,51.77000045776367,54.66999816894531,757800.0,-0.03571426063343375,1.4444413047812361,-3.634909870361034,47.51244520724296,48.368652191558404,1.5360893526312722,1.5925752480252413,5.077718351925263,4.082074613880621,22.45475333506967,2.970001220703125,-0.5154221668067365,-1.5774990081787195,-3.6585393422125634,0.5035413258551245,-2.6180191751956414,-0.5369788411617975,3.579998016357429,14.558491892172231,-33.453337245159915,1.0405201670169224,3,1.4799976348877024,1.5349979400634837,6.629997253417976,6.079998016357436,-0.13000106811522727,3,-0.03379153153246306,1.4878038190406015,54.31999969482422,-1.0215100074448022,54.27999877929688,1.018688456794098,55.599998474121094,-0.03379153153246306
3299,2014-03-14,52.7400016784668,53.11999893188477,51.77000045776367,52.25,470000.0,0.0068728637459061215,1.1600041504032779,-0.21397480297646645,42.921554854914255,49.64916614810114,1.386129706614085,1.1397959203090977,4.6731400825050216,3.6761934087509687,22.681173196290082,1.3499984741211009,-0.42013320788558417,-1.1214984893798814,-3.2428406123746925,0.9998436336149297,-2.1821695508772834,-0.06082742788247941,3.136197433471679,23.150394716597035,-22.11569307529031,1.0606710614974053,3,1.1249980926513672,1.174997329711914,6.189996719360352,6.034997940063484,-0.6800003051757741,4,-0.06351919192649802,1.4444413047812361,52.38000106811523,1.4878038190406015,54.31999969482422,-1.0215100074448022,54.27999877929688,-0.06351919192649802
3300,2014-03-17,53.45000076293945,53.77999877929688,52.88999938964844,53.0,470800.0,0.013462249940779714,-1.6567067303586587,0.9183657581490218,49.9543455669563,49.677898681729474,0.9570582961649521,0.35921659085964563,3.9316973312305947,2.919665413215597,22.766133052091707,1.0399971008300852,-0.31087496361068645,-0.354999351501462,-2.4558603736225777,1.7458616706196537,-1.4054298625620163,0.6954311595590923,2.3440743759155254,40.67796297066016,-4.422889794280181,1.0504305110605578,3,0.41499900817871094,0.4649982452392578,4.657498359680176,5.4399986267089915,-1.0,0,-0.0804490023514095,1.1600041504032779,52.7400016784668,1.4444413047812361,52.38000106811523,1.4878038190406015,54.31999969482422,-0.0804490023514095
3301,2014-03-18,54.77999877929688,55.040000915527344,53.5099983215332,53.58000183105469,682800.0,0.024883030820826546,-1.2835792002824007,2.6666553638791326,56.80867622051186,50.873014700598624,-0.4780843523724556,-1.068071817562597,2.5782921070121674,1.5756281129010148,22.82763066596713,1.5900001525878906,-0.00807563366672781,1.0019987106323285,-1.0296197539236545,3.0336171751883114,-0.013810521645659435,2.0178079429103164,0.9335948659362714,92.04886544853039,44.70176463533768,1.0158092322779904,3,-0.914999008178718,-0.8649997711181712,3.3600006103515554,4.14000129699707,-3.9799995422363352,1,-0.06809053715506874,-1.6567067303586587,53.45000076293945,1.1600041504032779,52.7400016784668,1.4444413047812361,52.38000106811523,-0.06809053715506874
3302,2014-03-19,54.15999984741211,55.31000137329102,53.61000061035156,55.13000106811523,674200.0,-0.011317980023743401,1.556388605256801,-0.8083364062917127,54.97170431868791,51.38025911096816,0.17435942756317502,-0.44240186282763005,3.0791871505379547,2.1644275603390497,22.437055733933597,1.7000007629394602,0.308419203401499,0.36399974822997905,-1.6748058555139167,2.402805351973875,-0.6554030536419688,1.383402550101927,1.4747219340716526,67.51408959148253,14.844438999567913,1.0194028018719477,3,-0.2950000762939453,-0.24500083923339844,3.979999542236328,4.760000228881843,-4.159999847412109,2,-0.04579024278477406,-1.2835792002824007,54.77999877929688,-1.6567067303586587,53.45000076293945,1.1600041504032779,52.7400016784668,-0.04579024278477406
3303,2014-03-20,54.72000122070313,54.790000915527344,53.38999938964844,54.08000183105469,573600.0,0.010339759506439172,2.589753120231621,-0.6597923548843916,59.69180468257889,52.11955073434495,-0.43621773156645816,-0.9569563302558137,2.3570661543157527,1.5911754378110956,21.50703601131364,1.4000015258789062,0.27364350688952044,0.8640010833740277,-1.2109148467316118,2.938917013479667,-0.17345688167879558,1.901459048426851,0.8374261343062273,83.33333333333337,25.562873679290384,1.0374579650528213,3,-0.855001449584968,-0.8750019073486399,3.4199981689453054,4.19999885559082,-5.55000305175782,3,-0.024122800902365737,1.556388605256801,54.15999984741211,-1.2835792002824007,54.77999877929688,-1.6567067303586587,53.45000076293945,-0.024122800902365737
3304,2014-03-21,53.91999816894531,54.97000122070313,52.959999084472656,54.84000015258789,1361100.0,-0.014619938485219586,2.4067713872841425,-1.4375044703526054,56.18320094977209,52.66643360997774,0.16827773812033797,-0.08740127482874982,3.0026208470816442,2.382242507289085,20.645460550792745,2.010002136230476,0.3460859833944099,0.016998100280758877,-2.016541742628192,2.0505379431897097,-0.9997718211737165,1.0337680217352343,1.561680648119136,42.56189814136109,-18.94774552456088,1.0167699214544772,3,-0.08499717712402344,-0.07499885559082031,4.20250129699707,5.00000190734864,-3.8599967956542898,4,-0.030971777182053573,2.589753120231621,54.72000122070313,1.556388605256801,54.15999984741211,-1.2835792002824007,54.77999877929688,-0.030971777182053573
3305,2014-03-24,52.75,54.0,52.06999969482422,53.790000915527344,706400.0,-0.021698779834513404,1.6438376923679878,1.1304333403822153,39.59789618086741,51.26599633188077,0.9962559630687764,1.0115983148160055,4.013963555056762,3.535612146568326,20.23895094888899,1.9300003051757812,0.2787974732023102,-1.0750000000000028,-3.161784445149287,1.0117844451492815,-2.1183922225746414,-0.03160777742536425,2.6574452498784353,20.987652867438115,-35.597841228428045,1.0433922225746417,3,0.7900009155273438,1.0949993133544922,5.367499351501465,6.170000076293952,-2.3600006103515625,0,-0.013080542686426111,2.4067713872841425,53.91999816894531,2.589753120231621,54.72000122070313,1.556388605256801,54.15999984741211,-0.013080542686426111
3306,2014-03-25,52.90999984741211,54.29999923706055,52.349998474121094,53.15999984741211,584600.0,0.00303317246278878,-1.8467107351491627,0.2403844037706782,44.49715291040853,50.23764232132668,0.6945212497398572,0.8519617389054588,3.681968330592987,3.34074439871803,19.730864022540175,1.9500007629394531,0.12436788220762196,-0.8875001907348619,-3.008748776644758,1.2337483951750343,-1.94812448368981,0.17312410222008623,2.4246965066240307,25.925917204628913,-28.997599342329824,1.0606242929549485,3,0.6300010681152344,0.9349994659423828,4.302498817443848,6.010000228881843,-1.9099998474121094,1,-0.008693991415597346,1.6438376923679878,52.75,2.4067713872841425,53.91999816894531,2.589753120231621,54.72000122070313,-0.008693991415597346
3307,2014-03-26,52.06999969482422,54.04999923706055,52.02999877929688,53.38999938964844,722200.0,-0.015876018805714986,-1.8857117944861528,5.279998779296875,37.47663051616081,49.12255180009534,1.3206781261506961,1.693741299435871,4.401786674257096,4.14798303985102,19.060837603989892,2.0200004577636648,-0.06915974389110602,-1.6735002517700224,-3.9156907615572436,0.5686902580171989,-2.794595506663633,-0.5524049968764118,3.1934027412864694,1.3605742282378368,-48.64429656294297,1.121095254893609,3,1.470001220703125,1.7749996185302734,5.142498970031738,6.850000381469734,-1.6399993896484375,2,-0.024390252836700377,-1.8467107351491627,52.90999984741211,1.6438376923679878,52.75,2.4067713872841425,53.91999816894531,-0.024390252836700377
3308,2014-03-27,51.43000030517578,53.65999984741211,50.9000015258789,52.11999893188477,1077900.0,-0.012291134883798627,-2.1542906718459296,0.5227263532063747,32.19241746701222,47.930425423661774,2.0246633280210062,2.3353364870777966,4.85656257906151,4.746695908419703,18.53610528256262,2.7599983215332102,-0.21167215196190625,-2.238499641418457,-4.6861939706580245,0.2091946878211104,-3.4623468060382407,-1.0146524767986733,3.7635340913679656,13.022084005826212,-30.517426597822176,1.2238471646197844,3,1.6750011444091797,2.0,5.6499996185302805,7.489999771118171,-1.0999984741210938,3,-0.027804788969287064,-1.8857117944861528,52.06999969482422,-1.8467107351491627,52.90999984741211,1.6438376923679878,52.75,-0.027804788969287064
3309,2014-03-28,50.72999954223633,52.22000122070313,50.61000061035156,51.56999969482422,610200.0,-0.01361074778895166,-1.9814880878794967,1.2173939484406577,28.2395016552516,45.51766498902793,2.6927306398906126,3.066546511373403,5.300391548456986,5.405870369106964,17.606371126787355,1.6100006103515696,-0.41234981616315736,-2.8585002899169893,-5.579701372237551,-0.13729920759642766,-4.21910083107727,-1.4978997487567085,4.291793539480828,3.252004784397159,-33.222002352291454,1.3606005411602817,3,2.230001449584961,2.5550003051757812,5.614999771118164,7.864999771118171,-1.700000762939446,4,-0.03075106223867008,-2.1542906718459296,51.43000030517578,-1.8857117944861528,52.06999969482422,-1.8467107351491627,52.90999984741211,-0.03075106223867008
3310,2014-03-31,51.790000915527344,52.08000183105469,50.36999893188477,51.22999954223633,750600.0,0.020894961223259845,1.9999966537837215,-0.6666681804351479,38.60934220381303,43.495516764950274,1.5337897554101758,2.072643837429993,3.9948001737428456,4.290354142280741,16.667323456041487,1.7100028991699148,-0.3639471990109584,-1.7729990005493192,-4.553941759083571,1.0079437579849326,-3.163470379816445,-0.3825276212821933,2.9670846179078794,36.132363190212516,-2.561926285267667,1.390471379267126,3,1.049999237060554,1.3749980926513672,4.554998397827148,6.8049983978271555,-3.6000022888183665,0,-0.03340412264247794,-1.9814880878794967,50.72999954223633,-2.1542906718459296,51.43000030517578,-1.8857117944861528,52.06999969482422,-0.03340412264247794
3311,2014-04-01,53.59000015258789,53.72999954223633,51.459999084472656,51.88000106811523,1043500.0,0.034755729006386016,1.2814099442938585,3.0535623054338994,47.12372095651817,42.62351861359807,-0.5059707202312822,0.1595355299923682,1.9060680952024711,2.4667779830612844,16.88374446237427,2.270000457763672,-0.23220790051925633,0.1040002822876005,-2.577768919130307,2.785769483705508,-1.2368843184213532,1.4448848829965542,0.8161184527232948,87.50002591506077,47.29444258171212,1.3408846007089523,4,-0.9200000762939382,-0.4250011444091797,2.7549991607666016,5.004999160766609,-5.549999237060547,1,-0.059712647020489396,1.9999966537837215,51.790000915527344,-1.9814880878794967,50.72999954223633,-2.1542906718459296,51.43000030517578,-0.059712647020489396
3312,2014-04-02,54.2400016784668,54.75,52.18000030517578,53.65999984741211,744200.0,0.012129157007429336,2.2125026822115728,0.3391825389389322,58.15789632189617,42.4530843513,-1.2778054608754488,-0.5028586788916698,1.0101983792782931,1.789714381106016,16.9088369963729,2.5699996948242188,-0.22905108968270582,0.7455017089843778,-1.9451243826589746,3.4361278006277303,-0.5998113368372984,2.090814754806054,-3.870002746582024,88.35620554419951,43.05139901392832,1.3453130458216773,4,-1.5700016021728445,-1.075002670288086,1.9949979782104492,4.354997634887702,-4.790000915527344,2,-0.05973454237102416,1.2814099442938585,53.59000015258789,1.9999966537837215,51.790000915527344,-1.9814880878794967,50.72999954223633,-0.05973454237102416
3313,2014-04-03,53.59000015258789,54.29999923706055,52.72000122070313,54.18000030517578,569300.0,-0.01198380357235418,2.807233234825035,-1.0172384309805056,53.63557868521215,42.17001521079334,-0.8995484099791469,0.05879728159150943,1.384623189321836,2.415944237998019,16.935285562088595,1.5799980163574148,-0.4514534043461822,0.15350017547607564,-2.4724046454208377,2.779404996372989,-1.1594522349723775,1.4664525859245288,-3.132401199340812,73.51599167734284,24.35918968827395,1.3129524104484551,4,-1.0300006866455078,-0.4250011444091797,2.6449995040893555,5.004999160766609,-2.2900009155273438,3,-0.05896622202676949,2.2125026822115728,54.2400016784668,1.2814099442938585,53.59000015258789,1.9999966537837215,51.790000915527344,-0.05896622202676949
3314,2014-04-04,54.81000137329102,57.5,53.97000122070313,57.06000137329102,2606600.0,0.022765464027419302,1.2555922535983775,3.8135583357579286,55.573770901875406,43.94511240201645,-2.212716952912025,-1.2629736614793075,-0.1089076301639409,1.1533171420224093,17.135367723243423,3.9099998474121094,-0.5871307480168753,1.3970012664794993,-1.1671241095302562,3.961126642489255,0.11493857847462152,2.679063954484377,-4.266554399108884,62.272114674169856,11.545321068834383,1.282062688004879,4,-0.8750019073486399,-0.8750019073486399,1.0449991226196218,3.7849979400634766,-3.8000030517578196,4,-0.08173689892333125,2.807233234825035,53.59000015258789,2.2125026822115728,54.2400016784668,1.2814099442938585,53.59000015258789,-0.08173689892333125
3315,2014-04-07,52.93999862670898,55.59000015258789,52.5,55.4000015258789,1504300.0,-0.0341179109601939,1.1760563285689807,1.0933346218532987,42.778654598578235,43.75416814514641,-0.3497036913144953,0.41901389473395767,1.605911752676768,2.963798814593524,17.49553539610769,3.0900001525878906,-0.898436574194676,-0.3400014877319393,-2.693811325137297,2.0138083496734183,-1.5169064064346145,0.8369034309707359,-2.1182895314941206,24.503299965263405,-20.12918448577442,1.1769049187026777,4,0.9950008392334055,0.9950008392334055,2.6950006484985423,5.475000381469741,-2.8499984741210866,0,-0.07385719586021,1.2555922535983775,54.81000137329102,2.807233234825035,53.59000015258789,2.2125026822115728,54.2400016784668,-0.07385719586021
3316,2014-04-08,52.349998474121094,53.72000122070313,52.040000915527344,52.97000122070313,951200.0,-0.011144695275647765,-1.7096825797242452,0.25203333979453674,42.87962284050348,44.35450062562894,0.17042891289784023,0.9033235108627835,2.141893995798455,3.491679847188067,17.308081431441856,1.6800003051757884,-1.1382041489886632,-0.8335016250610323,-3.1728969238081106,1.505893673686046,-2.0031992744345715,0.33619602431250684,-1.261157742714829,5.677611915271787,-34.57088117627222,1.1696976493735374,4,1.585000991821289,1.585000991821289,3.0725011825561523,6.065000534057624,-2.6599998474121165,1,-0.07946513789238385,1.1760563285689807,52.93999862670898,1.2555922535983775,54.81000137329102,2.807233234825035,53.59000015258789,-0.07946513789238385
3317,2014-04-09,54.15999984741211,54.25,52.2599983215332,52.47000122070313,796900.0,0.03457500336290886,1.1283452568190302,-2.7257921614470746,47.99426593502502,46.11026156651924,-1.466105152609444,-0.9689582426086361,0.23202796630458522,1.6313698188068742,16.72947950755382,1.9900016784667969,-1.0045503397744042,0.9844997406005831,-1.3395756118280389,3.308575093029205,-0.17753793561372788,2.146537416814894,-2.814712745262092,38.82782577589977,3.8628300094257213,1.1620376762143116,4,-0.22500038146972656,-0.22500038146972656,0.5525007247924805,4.254999160766609,-3.8100013732910156,2,-0.11299850349200458,-1.7096825797242452,52.349998474121094,1.1760563285689807,52.93999862670898,1.2555922535983775,54.81000137329102,-0.11299850349200458
3318,2014-04-10,50.61000061035156,54.1500015258789,50.38999938964844,53.97000122070313,759200.0,-0.06554651490144292,1.0215058615060295,-1.9881676572096834,40.0957623319,47.427623863924616,2.185135155444705,2.5735871294678674,3.630147999536078,5.1689850474494605,15.4749329237907,3.770000457763672,-1.0439033693484419,-2.47699947357178,-5.050083779783016,0.09608483263945544,-3.7635416266773944,-1.190457320466166,6.8899993896484375,3.094250377177489,-29.632936859232615,1.2865421531056163,4,3.3249988555908203,3.3249988555908203,4.117499351501465,7.8049983978271555,0.18000030517578125,3,-0.022920368176696848,1.1283452568190302,54.15999984741211,-1.7096825797242452,52.349998474121094,1.1760563285689807,52.93999862670898,-0.022920368176696848
3319,2014-04-11,49.38999938964844,50.43999862670898,48.75,50.02999877929688,1119600.0,-0.02410593175242115,1.3150680636480152,0.190475974223552,39.976137671342634,47.579490026983464,3.5705494296621794,3.7204982529890884,4.656783634639254,6.357726275995397,14.408801970781251,1.8600006103515625,-0.9602485007989543,-3.529500579833986,-6.5880487044723,-0.47095245519567186,-5.058774642153139,-2.0002265175148324,7.967800598144528,9.35671601419915,-23.828690640259964,1.5292740623191559,4,3.7350006103515625,3.7350006103515625,5.33750057220459,9.02499961853028,0.6500015258789062,4,0.038671793298552304,1.0215058615060295,50.61000061035156,1.1283452568190302,54.15999984741211,-1.7096825797242452,52.349998474121094,0.038671793298552304
3320,2014-04-14,49.1500015258789,50.2400016784668,48.459999084472656,49.68999862670898,684200.0,-0.004859240063482151,1.17073062940054,0.8437462747061395,38.83611465561159,46.65864488243829,3.7958562415979884,3.8175619584928526,4.666659183688019,6.587264891385772,13.838547312906424,1.7800025939941406,-0.7587157556479553,-3.5544984817504925,-7.031886846858498,-0.07711011664248701,-5.293192664304492,-1.8158042991964933,7.863486462402349,11.917138727142992,-21.270041251534145,1.738694182554002,4,3.829998016357429,3.829998016357429,5.577498435974128,9.264997482299819,3.559997558593757,0,0.03784327035422286,1.3150680636480152,49.38999938964844,1.0215058615060295,50.61000061035156,1.1283452568190302,54.15999984741211,0.03784327035422286
3321,2014-04-15,51.04999923706055,51.11999893188477,49.0099983215332,49.459999084472656,1199800.0,0.03865712415453837,1.4393077094390512,-2.944460535332057,47.150837560222655,45.43563835336345,1.6736738287848425,1.711546017473978,2.6976537721552845,4.712658915404887,13.955604610129146,2.1100006103515696,-0.3799502090067364,-1.4680007934570298,-4.876106443161824,1.940104856247764,-3.172053618309427,0.23605203139536712,5.450279416992188,44.7322926261057,7.208648148268701,1.7040528248523958,4,1.9300003051757812,1.9300003051757812,3.7400007247924805,7.364999771118171,1.6700019836425852,1,-0.018805075393139914,1.17073062940054,49.1500015258789,1.3150680636480152,49.38999938964844,1.0215058615060295,50.61000061035156,-0.018805075393139914
3322,2014-04-16,51.68000030517578,52.66999816894531,51.13000106811523,51.84000015258789,776300.0,0.01234086341881624,-1.444443098870408,-0.10062882519331397,50.69871409143074,45.10932006516552,0.7178360892101097,0.9341159051058412,1.9958386283971095,4.107979002697661,13.983019874417952,1.6199989318847656,-0.19489277248990078,-0.7139997482299805,-4.050265698198849,2.6222662017388885,-2.3821327232144114,0.9541332267544504,4.337861574702153,56.590506838294516,15.307975495238445,1.6681329749844334,4,1.2999992370605469,1.2999992370605469,3.104999542236328,6.734998703002937,2.450000762939446,2,-0.038506224201154016,1.4393077094390512,51.04999923706055,1.17073062940054,49.1500015258789,1.3150680636480152,49.38999938964844,-0.038506224201154016
3323,2014-04-17,53.4000015258789,53.61000061035156,50.81000137329102,51.43000030517578,953000.0,0.03328175717001414,1.3430961942399593,-12.312519371527982,57.059759196069486,45.27442987563153,-1.1532246138596065,-0.9379352641365202,0.2405825259270884,2.404397135314106,14.040420040258155,2.7999992370605398,-0.20917603228677706,1.0720014572143484,-2.1196099950316025,4.263612909460299,-0.5238042689086271,2.667807183337324,2.1643885862747183,95.92234908247285,47.77081855655098,1.5958057261229737,4,-1.3750019073486257,-0.420001983642571,0.4799976348877024,5.014997482299819,0.2899971008300781,3,-0.057116160385870085,-1.444443098870408,51.68000030517578,1.4393077094390512,51.04999923706055,1.17073062940054,49.1500015258789,-0.057116160385870085
3324,2014-04-21,52.25,53.79999923706055,52.11999893188477,53.47999954223633,1170500.0,-0.021535608483486346,-1.2550314264135605,-0.6243648629808087,51.210523420424835,46.21130418917004,-0.4520899846433011,0.08489174512240538,1.3625161955495315,3.560146011481905,13.887422068620806,1.6800003051757741,-0.4743683871080435,0.005499839782714844,-3.0968762872735383,3.107875966838968,-1.5456882237454153,1.556687903310845,2.888126650492758,70.97379788820079,20.421963040467958,1.5511880635281277,4,-0.8950004577636719,0.7299995422363281,1.6374988555908203,6.164999008178718,0.9300003051757812,0,-0.027942566210003017,1.3430961942399593,53.4000015258789,-1.444443098870408,51.68000030517578,1.4393077094390512,51.04999923706055,-0.027942566210003017
3325,2014-04-22,52.06000137329102,53.38000106811523,51.77999877929688,52.11000061035156,755600.0,-0.0036363373532818377,-4.245871089182048,0.04064980135653829,45.60092535436749,46.51367113515494,-0.4470593184295737,0.23246557668880286,1.4894225458671926,3.7639467738686463,13.182900485664604,1.6000022888183452,-0.6529846598697375,-0.14999885559081605,-3.244040959523865,2.9440432483422327,-1.6970199075573404,1.3970221963757083,2.677437623240529,63.674373043873146,17.061091728002793,1.5470210519665248,4,-0.7050018310546946,0.9199981689453054,1.8299980163574148,6.354997634887695,3.05999755859375,1,-0.03880139078905254,-1.2550314264135605,52.25,1.3430961942399593,53.4000015258789,-1.444443098870408,51.68000030517578,-0.03880139078905254
3326,2014-04-23,52.45000076293945,52.93999862670898,51.90999984741211,51.90999984741211,1260500.0,0.007491344205928341,-2.8148038259935593,-10.800183108264296,44.77524691973862,46.156002355678666,-0.9179096090722823,-0.2042339442374228,1.0402065309462074,3.3845689916415083,12.668400003442285,1.029998779296868,-0.9691306429339406,0.26300048828125,-2.8159340301535494,3.3419350067160494,-1.2764667709361532,1.8024677474986532,1.9107918388685619,54.84951710235888,12.958084977657933,1.5394672592173997,4,-1.1450004577636719,0.529998779296875,1.4399986267089844,5.964998245239265,2.1599998474121094,2,0.004957069928527291,-4.245871089182048,52.06000137329102,-1.2550314264135605,52.25,1.3430961942399593,53.4000015258789,0.004957069928527291
3327,2014-04-24,50.79999923706055,52.79999923706055,48.56000137329102,52.25,2825500.0,-0.03145856056964591,2.325489515563216,-2.685182045521977,42.305570424384435,46.40153658817694,0.2294862253430665,1.4184696136582744,2.604149865291234,5.022452577452526,12.260265116003957,4.239997863769524,-1.0086134903609718,-1.3235010147094712,-4.464357990837044,1.8173559614181016,-2.893929502773254,0.24692747335431164,3.206745753707345,42.74806826272493,4.656295455696139,1.5704284880637858,4,0.3299999237060547,2.1800003051757812,3.0900001525878906,7.614999771118171,4.209999084472656,3,0.037795315206262226,-2.8148038259935593,52.45000076293945,-4.245871089182048,52.06000137329102,-1.2550314264135605,52.25,0.037795315206262226
3328,2014-04-25,50.0,50.7400016784668,49.790000915527344,50.40999984741211,1352700.0,-0.015748016714081325,-1.2891639358577804,0.28275836667903154,36.420099983392795,46.00642128951584,1.0436032752210522,2.2196462376045147,3.316047094858675,5.807474934979943,11.248084600767676,1.0099983215332031,-1.036339933103534,-2.0520002365112333,-5.321789645021397,1.2177891719989304,-3.686894940766315,-0.41710553225615143,3.6739402363901803,27.480901026037408,-7.240246691541053,1.6348947042550817,4,1.1299991607666016,2.979999542236328,3.8899993896484375,8.414999008178718,3.8899993896484375,4,0.0826000213623046,2.325489515563216,50.79999923706055,-2.8148038259935593,52.45000076293945,-4.245871089182048,52.06000137329102,0.0826000213623046
3329,2014-04-28,49.16999816894531,50.75,48.13000106811523,50.0,1018400.0,-0.016600036621093772,1.2489243544489548,2.0243954632998076,38.69226152023563,45.99043760780741,2.0552472923593825,3.084951379072592,4.05454523235985,6.6100168387151115,10.266006106045886,2.6199989318847727,-1.320642911809088,-2.80400199890137,-6.274821803579172,0.6668178057764322,-4.539411901240271,-1.068592096562469,4.19110559832982,19.809468587239717,-15.53479068048485,1.7354099023389014,4,1.7950019836425781,3.6450023651123047,4.685001373291016,9.245000839233406,4.20000076293946,0,0.09192598385367434,-1.2891639358577804,50.0,2.325489515563216,50.79999923706055,-2.8148038259935593,52.45000076293945,0.09192598385367434
3330,2014-04-29,50.06000137329102,50.47000122070313,49.18999862670898,49.56000137329102,1038400.0,0.018100533607662728,-1.0645111671691136,-0.6024083095872782,43.25280960125525,45.55732339014436,1.4616058880874334,2.1699500486444308,3.084072611253994,5.696492263718405,9.113581646077382,1.3000030517578196,-1.1625020866816982,-1.8274988174438391,-5.402299328432477,1.7473016935447987,-3.614899072938158,-0.04009856194952022,2.8826141780513197,40.1247668354337,0.9854156922444162,1.7874002554943196,4,0.9049987792968679,2.7549991607665945,3.779998779296868,8.354997634887695,3.5,1,0.06232518670184062,1.2489243544489548,49.16999816894531,-1.2891639358577804,50.0,2.325489515563216,50.79999923706055,0.06232518670184062
3331,2014-04-30,50.38999938964844,50.77000045776367,49.47999954223633,49.81000137329102,1070600.0,0.006592049686468426,-1.0806438215831589,1.1599960327148295,37.83085845947814,44.12756165326075,1.1489676197080314,1.6737373724581488,2.6519246861173826,5.352955869210959,9.146141132664923,1.2900009155273438,-0.8881913577507419,-1.337500762939456,-4.87774149452482,2.2027399686459077,-3.1076211287321414,0.4326196028532294,2.1676070030357337,48.39398731592248,8.834558650550427,1.7701203657926834,4,0.5750007629394531,2.4250011444091797,3.3025007247924805,8.02499961853028,2.9799995422363352,2,0.09386782297139717,-1.0645111671691136,50.06000137329102,1.2489243544489548,49.16999816894531,-1.2891639358577804,50.0,0.09386782297139717
3332,2014-05-01,51.0,51.83000183105469,49.61000061035156,50.349998474121094,1160600.0,0.012105588762457486,-1.084510876378576,1.1206961188611253,51.55378205104823,43.51578641492505,0.48317626331770214,0.8522537899231111,1.9937579723673053,4.7347426619130815,9.65474292007838,2.220001220703125,-0.5318419168236943,-0.5655000686645479,-3.9129235268244074,2.7819233894953115,-2.239211797744474,1.1082116604153782,1.2033979667186543,77.56752270517659,32.015960810816054,1.6737117290799288,5,-0.034999847412109375,1.8150005340576172,2.692500114440918,7.414999008178718,2.150001525878899,3,0.07078432569316795,-1.0806438215831589,50.38999938964844,-1.0645111671691136,50.06000137329102,1.2489243544489548,49.16999816894531,0.07078432569316795
3333,2014-05-02,50.43000030517578,51.59000015258789,50.349998474121094,51.1500015258789,620900.0,-0.011176464604396474,-1.8181699958385351,-1.107691585384451,54.369751185601345,43.86681172216689,0.6566279830155892,1.2367865510159461,2.51700161538227,5.278282410281662,10.190830180068069,1.2400016784667969,-0.4859092394485742,-0.9774997711181612,-4.2192143031920395,2.264214760955717,-2.598357037155104,0.6433574949187815,1.4475259096546012,62.162128724355256,11.535126039817357,1.62085726603694,5,0.325000762939446,2.385000228881836,3.2624998092651367,7.984998703002937,2.040000915527351,4,0.09081891708589507,-1.084510876378576,51.0,-1.0806438215831589,50.38999938964844,-1.0645111671691136,50.06000137329102,0.09081891708589507
3334,2014-05-05,50.33000183105469,50.59000015258789,49.22000122070313,49.90999984741211,655700.0,-0.001982916389370537,1.914895602946234,-0.5833350993938937,55.01700718888655,44.91304303711344,0.5091789032156342,1.0371195400961781,2.5855265450941616,5.34634033734816,9.875867452247277,1.3699989318847585,-0.5711554748231364,-0.8534982681274386,-3.700356364823378,1.9933598285685008,-2.2769273164754082,0.5699307802205311,1.5,43.18188714578643,-11.831832035702462,1.4234290483479706,5,0.20499801635741477,2.4849987030029297,2.9374990463256836,7.6699981689453125,1.2699966430664062,0,0.0707331100551869,-1.8181699958385351,50.43000030517578,-1.084510876378576,51.0,-1.0806438215831589,50.38999938964844,0.0707331100551869
3335,2014-05-06,49.02999877929688,50.95000076293945,48.90999984741211,49.9900016784668,847300.0,-0.025829584829374586,-2.3999993642175266,-2.2857103931844227,40.949824800916346,44.48799613502207,1.4909674252412017,2.138835097113649,3.795424493004546,6.62057022891323,10.341343132245186,2.0400009155273438,-0.989070905414998,-1.9580013275146442,-4.833843749635818,0.9178410946065299,-3.3959225385752276,-0.5200801164540607,2.5600013732910085,4.109549670068346,-50.04817848319898,1.4379212110605866,5,1.4350013732910085,3.785001754760735,4.092501640319817,8.825000762939453,1.7800025939941406,1,0.08851723966227132,1.914895602946234,50.33000183105469,-1.8181699958385351,50.43000030517578,-1.084510876378576,51.0,0.08851723966227132
3336,2014-05-07,48.18999862670898,49.04999923706055,47.22000122070313,49.04999923706055,1444300.0,-0.017132371476676456,3.2558063199730145,0.8958312637338761,34.65259602245061,43.63766564591832,1.858588476826128,2.7944729629229172,4.561103201253452,7.448651892239248,11.330353976192246,1.8299980163574148,-1.2362328649120258,-2.5900014877319393,-5.647114799982731,0.46711182451885236,-4.118558143857335,-1.0614448316065435,3.123201599121103,21.041155695896403,-31.453542882110636,1.5285566561253954,5,1.335002899169929,4.170001983642585,4.8125009536743235,9.545000076293967,2.590000152587905,2,0.11143396762011437,-2.3999993642175266,49.02999877929688,1.914895602946234,50.33000183105469,-1.8181699958385351,50.43000030517578,0.11143396762011437
3337,2014-05-08,48.040000915527344,49.52999877929688,47.22000122070313,48.18000030517578,925200.0,-0.0031126315720312325,-1.5955046547911123,0.1627898724295155,22.653066626391748,42.107995272918195,1.7611076628209688,2.5955420259525894,4.643497811239882,7.578712362418699,11.996821061440079,2.30999755859375,-1.3740710058984078,-2.433999252319339,-5.284805293002101,0.41680678836342366,-3.8594022726607164,-1.008596231977961,2.9099998474121094,18.764299662438358,-27.07064800235369,1.4254030203413806,5,1.4850006103515625,4.319999694824219,4.877498626708984,9.6949977874756,2.9099998474121094,3,0.1109491655866035,3.2558063199730145,48.18999862670898,-2.3999993642175266,49.02999877929688,1.914895602946234,50.33000183105469,0.1109491655866035
3338,2014-05-09,49.45000076293945,49.459999084472656,47.52000045776367,47.86999893188477,648800.0,0.029350537480035133,1.4250005960470162,-11.285776566757443,36.083504697651136,41.818133403742145,0.2960149942129888,1.1533130033283783,3.1879777365446245,6.1554945463885815,12.821117822617156,1.9399986267089844,-1.5141232480748101,-0.9659994125366183,-3.852136890246861,1.9201380651736244,-2.409068151391743,0.4770693263185066,1.12700004577637,59.785517852887594,16.42282380604263,1.4430687388551222,5,0.07500076293945312,2.9099998474121094,3.467498779296875,8.28499794006349,1.6100006103515696,4,0.07482306786357884,-1.5955046547911123,48.040000915527344,3.2558063199730145,48.18999862670898,-2.3999993642175266,49.02999877929688,0.07482306786357884
3339,2014-05-12,51.29999923706055,51.52000045776367,49.22000122070313,49.709999084472656,872400.0,0.037411495360533564,1.2660062049823946,1.0063280442697564,46.757670404982775,42.207562381934096,-1.3634500512986776,-0.5757766472787438,1.3323603540332414,4.280866880806208,12.529261782759429,2.2999992370605398,-1.4358998049050058,0.78849906921387,-2.081045991873978,3.658044130301718,-0.646273461330054,2.223271599757794,-4.079998016357415,94.88369163401255,51.85587435859845,1.4347725305439232,5,-1.7749977111816406,1.0600013732910156,1.5625,6.434999465942397,0.5300025939941406,0,0.0228070565505456,1.4250005960470162,49.45000076293945,-1.5955046547911123,48.040000915527344,3.2558063199730145,48.18999862670898,0.0228070565505456
3340,2014-05-13,51.0099983215332,51.6500015258789,50.72999954223633,51.08000183105469,695500.0,-0.005653039373104685,-1.9206362662048444,-0.044027360253737324,43.803777534261684,42.87122005691005,-1.0331693633099874,-0.14681183697919664,1.6142238967337548,4.537596050053089,12.075162531018375,0.920001983642571,-1.173675238817232,0.40549831390380575,-2.3980601214392934,3.209056749246905,-0.9962809037677403,1.8072775315753518,-3.703997116088857,85.55297606643612,42.20208186219445,1.4017792176715482,5,-1.4849967956542969,0.3950023651123047,2.9250011444091797,5.965002059936523,1.1500015258789062,1,0.011566362909265715,1.2660062049823946,51.29999923706055,1.4250005960470162,49.45000076293945,-1.5955046547911123,48.040000915527344,0.011566362909265715
3341,2014-05-14,50.09000015258789,51.15999984741211,49.93000030517578,50.709999084472656,715300.0,-0.018035643976034965,-1.6170241259663576,8.856683559479048,46.740132579127824,42.33637011558555,-0.17902800772074556,0.7352759909147579,2.4239930830100036,5.4001130568256315,12.227625368907177,1.2299995422363281,-0.9218036750988929,-0.4664999008178725,-3.2708151902517884,2.3378153886160433,-1.8686575455348304,0.9356577438990854,-2.610238934326162,64.78552447347714,20.476084326164383,1.4021576447169575,5,-0.654998779296875,0.6450004577636719,3.844999313354492,6.804998397827148,2.299999237060547,2,0.014374150898578852,-1.9206362662048444,51.0099983215332,1.2660062049823946,51.29999923706055,1.4250005960470162,49.45000076293945,0.014374150898578852
3342,2014-05-15,49.68999862670898,50.0,48.88000106811523,49.6500015258789,538200.0,-0.007985656311846667,2.3939369418836,-0.06451156409010084,48.52239597860421,41.686663981474766,0.01744222138801632,1.0314294031658449,2.7410171313415006,5.750741181752154,13.344517613899765,1.2099990844726634,-0.8287430307869101,-0.7670013427734474,-3.5445595936137053,2.0105569080668104,-2.1557804681935764,0.6217777826466815,-2.0434277961425593,52.54231495721159,5.852020501812049,1.388779125420128,5,-0.25499725341796164,1.0450019836425852,4.2450008392334055,7.045000076293952,2.819999694824226,3,0.02193600689701003,-1.6170241259663576,50.09000015258789,-1.9206362662048444,51.0099983215332,1.2660062049823946,51.29999923706055,0.02193600689701003
3343,2014-05-16,50.349998474121094,50.36000061035156,49.06999969482422,49.72999954223633,559900.0,0.013282347869846056,3.0312326774868423,15.501096804959467,55.71705591119147,41.76444717284198,-0.7320859669365021,0.13830617138599166,1.982076450251526,5.035762987482521,14.007268506854121,1.2900009155273438,-0.6492581254260728,0.04549865722655966,-2.3619681028050934,2.4529654172582127,-1.1582347227892669,1.2492320372423862,-2.5432904157421774,53.068489641790606,2.8549353937988116,1.2037333800158267,5,-0.9149971008300781,0.3350028991699219,3.585000991821289,4.740001678466804,2.390003204345703,4,0.011916629731910433,2.3939369418836,49.68999862670898,-1.6170241259663576,50.09000015258789,-1.9206362662048444,51.0099983215332,0.011916629731910433
3344,2014-05-19,50.790000915527344,51.15999984741211,49.79999923706055,50.06999969482422,804200.0,0.00873887695612141,-1.158727467590266,1.1612942920955645,53.69807305590519,43.18091920117407,-1.229243640709285,-0.4392020854338199,1.4291200374917707,4.5266557865953985,14.45415238292846,1.3600006103515625,-0.7649357369353638,0.5585010528564425,-1.6834279774818484,2.8004300831947333,-0.5624634623126994,1.6794655680255843,-2.8295611184484315,68.9530516884511,16.74194138322266,1.1209645151691439,5,-1.3549995422363281,-0.2800006866455078,3.144998550415039,4.299999237060554,3.259998321533203,0,0.005316016005054491,3.0312326774868423,50.349998474121094,2.3939369418836,49.68999862670898,-1.6170241259663576,50.09000015258789,0.005316016005054491
3345,2014-05-20,50.040000915527344,50.63000106811523,49.52000045776367,50.63000106811523,978600.0,-0.014766686089401349,2.762712960269035,-0.8194432670707315,48.29932729358189,44.69722267574421,-0.35862104821111984,0.15990355110437804,2.0448060094974494,5.203765649670245,15.154976803105964,1.2700004577636719,-0.9062056649828563,-0.0904989242553711,-2.161039226030084,1.980041377519342,-1.1257690751427276,0.9447712266319854,-1.9319786492964326,50.877213529467035,-1.7416896240611308,1.0352701508873574,5,-0.6049995422363281,0.4699993133544922,3.0849990844726562,4.239999771118164,5.0900001525878835,1,0.03577140053512484,-1.158727467590266,50.790000915527344,3.0312326774868423,50.349998474121094,2.3939369418836,49.68999862670898,0.03577140053512484
3346,2014-05-21,52.709999084472656,52.9900016784668,49.75,50.13999938964844,1316200.0,0.05335727658064093,1.0702853827853829,-4.3559305595966,56.923074071854685,48.505001280795646,-2.5926782306720213,-2.6241594982364163,-0.6886957937278737,2.4786969941620143,15.796618407397617,3.240001678466797,-0.9893857730159539,2.5664993286132827,0.43235321387401626,4.700645443352549,1.4994262712436495,3.633572385982916,-4.460297647855825,93.18728582937634,41.91801302977203,1.067073057369632,5,-2.454998016357422,-2.1999988555908203,0.2700004577636719,1.4250011444091797,3.6100006103515625,2,-0.010434438372482702,2.762712960269035,50.040000915527344,-1.158727467590266,50.790000915527344,3.0312326774868423,50.349998474121094,-0.010434438372482702
3347,2014-05-22,52.72000122070313,53.25,51.9900016784668,52.54999923706055,778500.0,0.00018975785247965504,1.0487785210754348,0.06614863962239222,59.71162314547165,51.13034777499792,-2.088652977516169,-2.6171261033325663,-0.7646841922729735,2.4222247167454682,15.628127078101262,1.2599983215332031,-0.7664010506005567,2.480501365661631,0.06749707381715808,4.893505657506104,1.2739992197393946,3.6870035115838675,-4.185881769575303,87.32060429180805,35.883042678677185,1.206502145922236,5,-1.655000686645515,-2.210000991821296,0.259998321533196,1.3799991607665945,3.3199996948242116,3,-0.006259518653522034,1.0702853827853829,52.709999084472656,2.762712960269035,50.040000915527344,-1.158727467590266,50.790000915527344,-0.006259518653522034
3348,2014-05-23,54.13000106811523,54.349998474121094,52.31999969482422,52.709999084472656,875800.0,0.02674506477170535,1.1827981467922648,8.35285537978195,64.50381134781964,53.1021412130909,-3.089919284427488,-3.901904943685828,-2.1631049517070338,0.9758771310951957,15.626947675313078,2.029998779296875,-0.3242377557528471,3.6840011596679645,0.7145746617371245,6.6534276575988045,2.1992879107025445,5.1687144086333845,-5.218611173077626,95.44518641082634,41.18856634575566,1.4847132489654218,5,-2.515001296997063,-3.345001220703118,-1.1500015258788991,-0.040000915527336645,3.2299995422363352,4,-0.02992800137844953,1.0487785210754348,52.72000122070313,1.0702853827853829,52.709999084472656,2.762712960269035,50.040000915527344,-0.02992800137844953
3349,2014-05-27,53.68999862670898,54.9900016784668,53.54999923706055,54.72000122070313,956000.0,-0.008128624288267883,-1.1984747050892668,-0.7253529261642334,69.03594447870945,55.90571531802955,-2.542627226206598,-3.2737603317217534,-1.728003224695975,1.3751671862926997,15.077318454292218,1.44000244140625,0.2797052023178921,3.017998695373528,-0.21853363477236343,6.2545310255194195,1.3997325303005823,4.636264860446474,-4.234747873763027,76.23395316919664,14.988238820404867,1.6182661650729449,5,-1.7549972534179616,-2.5849971771240163,-1.1874990463256765,-0.7099990844726491,3.1000022888183665,1,-0.017694113848786497,1.1827981467922648,54.13000106811523,1.0487785210754348,52.72000122070313,1.0702853827853829,52.709999084472656,-0.017694113848786497
3350,2014-05-28,53.18000030517578,54.13999938964844,52.54999923706055,53.5,1004400.0,-0.009498944581449287,-1.0126560885395037,0.3106785329377867,70.94878985053501,58.595566125963686,-1.8913376570954128,-2.6541125387548234,-1.2518217791924897,1.8439482777143326,14.295450784610022,1.5900001525878906,0.647903127915697,2.3520004272460966,-1.0565252985978333,5.7605261530900265,0.6477375643241317,4.0562632901680615,-3.0605794411673273,65.45800012375922,-0.8372445337584935,1.704262862921966,5,-1.2449989318847656,-2.0749988555908203,-1.0125007629394531,-0.20000076293945312,3.9599990844726562,2,0.01635951348048592,-1.1984747050892668,53.68999862670898,1.1827981467922648,54.13000106811523,1.0487785210754348,52.72000122070313,0.01635951348048592
3351,2014-05-29,55.11999893188477,55.41999816894531,52.849998474121094,53.599998474121094,1456700.0,0.0364798536212152,1.424529235530684,-4.750005960470184,75.83940737985168,61.63078961499119,-3.4003829583094642,-4.449721891117697,-3.2466679302332793,-0.12975811380717772,13.849199051219866,2.5699996948242188,0.8218479174154325,4.055499076843269,0.15417695598803505,7.956821197698503,2.1048380164156555,6.006160137270882,-4.416108370141316,91.25365760888323,18.163425545240614,1.9506610604276167,5,-2.875000000000007,-3.799999237060554,-2.9524993896484446,-2.1399993896484446,1.0,3,0.00018146111074512916,-1.0126560885395037,53.18000030517578,-1.1984747050892668,53.68999862670898,1.1827981467922648,54.13000106811523,0.00018146111074512916
3352,2014-05-30,54.61000061035156,55.33000183105469,53.77000045776367,54.9900016784668,1290600.0,-0.00925250964107327,1.9433950041925627,-0.2500006274171233,70.15625060535969,63.23514458100988,-2.3681219522903802,-3.8529470494704867,-2.7785867185757738,0.29963425005495026,14.005078282321398,1.5600013732910156,1.0659744637661603,3.3650007247924805,-0.8455450089317296,7.5755464585166905,1.259727857930372,5.470273591654589,-3.2458549835998483,73.87103363580206,-0.8648881912914561,2.105272866862106,5,-2.1400012969970703,-3.2900009155273438,-2.467500686645508,-1.6300010681152344,0.5,4,0.03131292923202267,1.424529235530684,55.11999893188477,-1.0126560885395037,53.18000030517578,-1.1984747050892668,53.68999862670898,0.03131292923202267
3353,2014-06-02,55.0099983215332,55.2400016784668,54.22999954223633,54.75,823300.0,0.007324623818184328,1.8055418686587723,-0.6842041861165488,66.3436104988549,64.64020429689317,-2.2770384379241193,-4.10257080140336,-3.234771051371105,-0.20277380173962456,14.169381420765905,1.0100021362304688,1.3700506559818564,3.535998535156253,-0.9753549284681498,8.047351998780655,1.2803218033440515,5.791675266968454,-3.078033338874384,85.71428571428571,12.968138101768162,2.2556767318122017,6,-2.539999008178711,-3.6899986267089844,-2.9549989700317383,-2.029998779296875,0.050003051757819605,0,0.018723916113826844,1.9433950041925627,54.61000061035156,1.424529235530684,55.11999893188477,-1.0126560885395037,53.18000030517578,0.018723916113826844
3354,2014-06-03,53.88999938964844,55.43999862670898,53.86999893188477,54.25,1183900.0,-0.02035991576182894,-6.849968528867819,-1.3846266707748287,61.82266788979216,66.1427976964721,-0.7499231842669616,-2.8482206838168054,-2.1593412377025842,0.8173216811267352,13.763928327755792,1.5699996948242045,1.685749551155567,2.237999725341794,-2.3633299790556137,6.839329429739202,-0.06266512685690628,4.538664577540494,-1.4697097609095096,46.366797079182156,-23.73658871173115,2.3006648521987034,6,-1.2950000762939453,-2.559999465942383,-1.8350000381469727,-0.9099998474121094,0.5699996948242188,1,0.06439044832072627,1.8055418686587723,55.0099983215332,1.9433950041925627,54.61000061035156,1.424529235530684,55.11999893188477,0.06439044832072627
3355,2014-06-04,53.36999893188477,53.63999938964844,52.88999938964844,53.63999938964844,1128000.0,-0.009649294185435586,4.555546136565931,0.7499999999999802,63.921897789418345,66.92044477620139,0.32644124874765623,-2.0937551757656863,-1.6531529589187528,1.2396078512880138,13.348233544849556,1.0,1.8774553956945184,1.5009992599487347,-2.9876523781009894,5.989650897998459,-0.7433265590761309,3.7453250789736003,2.0699996948242045,20.07723656865825,-48.60450683650369,2.2443258190248634,6,0.3450012207031179,-2.039999008178718,-1.4799985885620188,-0.5549983978271555,0.7200012207031179,2,0.06408098280098273,-6.849968528867819,53.88999938964844,1.8055418686587723,55.0099983215332,1.9433950041925627,54.61000061035156,0.06408098280098273
3356,2014-06-05,53.56000137329102,54.099998474121094,52.66999816894531,53.459999084472656,614800.0,0.0035600982800982894,1.4237365394127288,-0.37037821952842725,66.72429925954653,67.6996310110986,0.3013853618961022,-1.9613841221155752,-1.8602025740017325,0.9460961344875756,12.2952330780359,1.4300003051757812,2.09427948505315,1.422501564025886,-2.7723715184323297,5.617374646484102,-0.6749349772032218,3.519938105254994,1.8799972534179545,32.13007426952725,-36.99895307853087,2.0974365412291083,6,0.31999778747557883,-2.230001449584968,-1.6700010299682688,-0.7450008392334055,0.75,3,0.06684088731451499,4.555546136565931,53.36999893188477,-6.849968528867819,53.88999938964844,1.8055418686587723,55.0099983215332,0.06684088731451499
3357,2014-06-06,53.36999893188477,53.88000106811523,52.93999862670898,53.88000106811523,804000.0,-0.003547468942019072,2.6862686433199228,-5.099904634750592,63.603602860541265,67.59960784584544,0.6630087155905713,-1.4246397446846757,-1.6627267683918276,1.0626872466928177,11.486754937829566,0.94000244140625,2.4615239484687237,0.9659992218017663,-2.786745003724157,4.7187434473276895,-0.9103728909611917,2.8423713345647244,1.9591996765136557,25.27078148949476,-43.994135733995215,1.8763721127629613,6,0.6249999999999929,-2.039999008178718,-1.4799985885620188,-0.5549983978271555,0.5400009155273366,4,0.05152707616707608,1.4237365394127288,53.56000137329102,4.555546136565931,53.36999893188477,-6.849968528867819,53.88999938964844,0.05152707616707608
3358,2014-06-09,53.1500015258789,53.77000045776367,52.83000183105469,53.18999862670898,703900.0,-0.004122117489390509,-1.7647161121302968,0.07842535940281757,60.84559377811495,66.68956887911273,0.8150894916529694,-0.9625872706661625,-1.4170260528535792,1.1799448923941043,10.609033981435658,0.9399986267089844,2.519187364472039,0.5610017776489187,-2.934576856860808,4.056580412158645,-1.1867875396059446,2.308791094903782,2.072829064941402,17.328638180843953,-49.828664228472945,1.7477893172548618,6,0.8449974060058665,-1.8200016021728445,-1.2600011825561452,-0.33500099182128196,0.7699966430664134,0,0.036876745591782,2.6862686433199228,53.36999893188477,1.4237365394127288,53.56000137329102,4.555546136565931,53.36999893188477,0.036876745591782
3359,2014-06-10,52.47000122070313,53.47000122070313,52.06999969482422,53.13000106811523,644800.0,-0.012793984678338588,1.0895542782963563,16.501192179303413,61.239596919446036,65.61076966454729,1.4570593057214936,-0.20073064156301257,-0.696127585175482,1.7229883838366433,10.732049713222455,1.4000015258789134,2.5304978626344123,-0.17749862670897443,-3.6210211668862087,3.26602391346826,-1.899259896797588,1.5442626433796391,2.6507160732421724,19.704520512936504,-47.46680972060282,1.721761270088617,6,1.2849979400634695,-1.1400012969970774,-0.6850004196167063,0.3449993133544851,-0.21000289916992898,1,0.0493615416872899,-1.7647161121302968,53.1500015258789,2.6862686433199228,53.36999893188477,1.4237365394127288,53.56000137329102,0.0493615416872899
3360,2014-06-11,51.599998474121094,52.709999084472656,51.54999923706055,51.849998474121094,648100.0,-0.016580955333364122,-5.628599455040872,0.3787879663613063,43.840175653854196,62.055299472769775,2.323734782277029,0.7544192437078223,0.17133480685951952,2.451341276638587,10.904207650329079,1.1599998474121094,2.3164315088685044,-1.0770013809204073,-4.471213743570885,2.317210981730071,-2.7741075622456464,0.6201048004048317,3.3376757638769448,1.9607549811733416,-59.36189158653611,1.697106181325238,6,1.8950004577636719,-0.26999855041503906,0.07500171661376953,1.2150020599365234,0.970001220703125,2,0.055426370056695484,1.0895542782963563,52.47000122070313,-1.7647161121302968,53.1500015258789,2.6862686433199228,53.36999893188477,0.055426370056695484
3361,2014-06-12,50.81000137329102,51.86000061035156,50.66999816894531,51.6500015258789,826700.0,-0.015310021786653305,-1.1249919108455977,3.3600006103515057,40.245146000859556,58.73184340560311,2.724583787322615,1.687649399603643,0.8915311078191692,3.064436760395502,10.880684023053897,1.19000244140625,2.0464478182344408,-1.9029985427856388,-5.1954273121266965,1.3894302265554188,-3.5492129274561677,-0.25678415811511,3.856658864632017,4.3614666012268755,-51.45545287581697,1.6462143846705273,6,2.2449970245361257,0.519998550415032,0.8299989700317312,2.0049991607665945,0.80999755859375,3,0.06455419584029065,-5.628599455040872,51.599998474121094,1.0895542782963563,52.47000122070313,-1.7647161121302968,53.1500015258789,0.06455419584029065
3362,2014-06-13,50.77999877929688,51.08000183105469,50.31000137329102,51.08000183105469,728200.0,-0.0005904859906166182,4.133284166624234,0.3571464253114176,30.083220275864846,54.7029111586042,2.407322569957323,1.9009623670841975,0.8289904299878899,2.9360053253236558,10.450940443168557,0.7700004577636648,1.7775815591296507,-1.9875011444091726,-5.100427193483235,1.1254249046648894,-3.5439641689462036,-0.4310381198721416,3.4869952517283878,13.583743652275949,-35.68292749314552,1.55646302453703,6,2.095001220703118,0.5500011444091726,0.16250228881835227,1.5800018310546804,1.8400001525878906,4,0.06951561006010354,-1.1249919108455977,50.81000137329102,-5.628599455040872,51.599998474121094,1.0895542782963563,52.47000122070313,0.06951561006010354
3363,2014-06-16,50.95000076293945,51.18999862670898,50.36999893188477,50.68999862670898,745100.0,0.003347813858394222,1.2162217892012868,-0.8666649712629505,33.169545029364755,51.51923084077894,1.7889750958011845,1.8743128029388458,0.5874672685369831,2.598486782060185,10.18729323412464,0.8199996948242045,1.2107066766536931,-1.847499275207518,-4.872655403116873,1.177656852701837,-3.3600773391621956,-0.3349212112528406,2.8421541491577074,20.25314622000883,-24.54473864782439,1.512578063954678,6,1.2549991607666016,0.529998779296875,-0.00749969482421875,1.4099998474121094,2.1699981689453196,0,0.05809615387927014,4.133284166624234,50.77999877929688,-1.1249919108455977,50.81000137329102,-5.628599455040872,51.599998474121094,0.05809615387927014
3364,2014-06-17,51.06000137329102,51.9900016784668,50.56000137329102,50.75,595500.0,0.002158991338653493,-3.144936670370865,1.1923031779101447,36.304919430555586,48.45067768979418,1.3804970128783438,1.8820718945674955,0.36641878223402813,2.3167151571453033,10.185344274532968,1.4300003051757741,0.7666424412885675,-1.7509986877441364,-4.740635506464457,1.2386381309761845,-3.2458170971042932,-0.2561802783839795,2.3142951141494024,31.250029802350905,-10.482796953824195,1.4948184093601602,6,1.144998550415032,1.0999984741210795,-0.11750030517578836,1.2999992370605398,2.1699981689453054,1,0.05601247001043608,1.2162217892012868,50.95000076293945,4.133284166624234,50.77999877929688,-1.1249919108455977,50.81000137329102,0.05601247001043608
3365,2014-06-18,51.83000183105469,51.91999816894531,50.79999923706055,51.0099983215332,562900.0,0.015080306248609787,1.2400064087158535,2.6451608933734705,24.9619836879683,43.81042040406327,0.412448558267684,1.3207660239218342,-0.44768664453064133,1.4498488661850786,10.044328711144445,1.1199989318847656,0.367264933664849,-1.070498275756833,-3.807337619203139,1.6663410676894728,-2.438917947479986,0.29792139596631984,1.176579242687808,90.47620128882244,52.73512653710121,1.3684196717231523,6,0.2649993896484375,0.32999801635741477,-0.8875007629394531,0.529998779296875,4.529998779296875,2,0.008296285457988883,-3.144936670370865,51.06000137329102,1.2162217892012868,50.95000076293945,4.133284166624234,50.77999877929688,0.008296285457988883
3366,2014-06-19,52.15999984741211,52.18000030517578,51.709999084472656,52.02999877929688,628900.0,0.006366930439884788,4.5293616066419835,0.15853720942132285,30.82942461379936,40.16884504331418,-0.15312702485356766,0.9986521739471783,-0.7998439946573157,1.0790072132015354,10.109430867985841,0.470001220703125,0.08310766357806898,-0.7130002975463867,-3.468885888244735,2.0428852931519614,-2.0909430928955572,0.6649424978027838,0.5229916622762119,98.93045619317475,63.04311790669223,1.3779427953491734,6,-0.11999893188476562,-7.105427357601002e-15,-1.6949987411499023,0.20000076293945312,2.5600013732910227,3,0.00786042654546626,1.2400064087158535,51.83000183105469,-3.144936670370865,51.06000137329102,1.2162217892012868,50.95000076293945,0.00786042654546626
3367,2014-06-20,52.38999938964844,52.6500015258789,52.08000183105469,52.52000045776367,1222500.0,0.004409500439209513,1.9230513414909198,-1.0000000000000546,28.93893238853208,36.62366044447163,-0.5998379315114448,0.7827964843240522,-1.1081378148077903,0.7765138197789128,10.147912339960548,0.5699996948242116,-0.20170017303561139,-0.4665006637573228,-3.230183812487084,2.2971824849724385,-1.8483422381221999,0.9153409106075543,-2.0799980163574148,88.59641050780614,56.57412747996475,1.3818415743648802,6,-0.4999980926513601,-0.22999954223633523,-2.3049983978271484,-0.029998779296875,2.3300018310546946,4,-0.014697470256428535,4.5293616066419835,52.15999984741211,1.2400064087158535,51.83000183105469,-3.144936670370865,51.06000137329102,-0.014697470256428535
3368,2014-06-23,52.5099983215332,52.7400016784668,52.06000137329102,52.25,925900.0,0.002290493095681745,-1.1250156463274594,-1.9999706564159747,36.781611715347815,33.90610653290516,-0.9165539530440086,0.5641314831222815,-1.1922062896320114,0.5796717152832258,9.70510208090859,0.6800003051757741,-0.5553890433888569,-0.26550159454345845,-2.966272430590436,2.4352692415035193,-1.6158870125669438,1.0848838234800269,-2.153196945190423,89.44938877359246,56.79438131429992,1.3503854180234887,6,-0.9849967956542969,-0.25499916076660156,-2.424997329711914,-0.14999771118164062,3.0300025939941406,0,0.0020948507687623685,1.9230513414909198,52.38999938964844,4.5293616066419835,52.15999984741211,1.2400064087158535,51.83000183105469,0.0020948507687623685
3369,2014-06-24,52.7400016784668,53.11000061035156,52.1500015258789,52.1500015258789,1378600.0,0.004380182142174505,-2.2542333430316592,2.269246005546046,43.61058580656335,33.88059654987285,-1.2339981208283035,0.2733208611243043,-1.3435354191190072,0.2614071554315984,9.052059120006946,0.9599990844726634,-0.8584783375639589,0.012001609802247515,-2.6542436227314354,2.6782468423359305,-1.321121006464594,1.345124226069089,-2.2878722900390542,83.98273974367231,47.68215589266323,1.3331226162668401,6,-1.0300006866455078,-0.26000213623046875,-2.6800003051757812,-0.3800010681152344,1.4699974060058594,1,0.007205105068722961,-1.1250156463274594,52.5099983215332,1.9230513414909198,52.38999938964844,4.5293616066419835,52.15999984741211,0.007205105068722961
3370,2014-06-25,54.04999923706055,54.13000106811523,52.20000076293945,52.43000030517578,1096200.0,0.02483878492420688,1.168536508528417,2.7457601913813394,54.049567079368316,35.414421114151594,-2.413746630784388,-1.0204770627718318,-2.550277339845479,-1.1449794716230386,9.178835900946144,1.9300003051757741,-1.0894468812672002,1.2784992218017592,-1.4465361703546975,4.003534613958216,-0.08401847427646914,2.6410169178799876,-3.4383975753173743,96.69414192238544,57.39301326261459,1.3625176960782297,6,-1.8299980163574219,-1.5699996948242188,-4.077498435974121,-1.6899986267089844,-0.6300010681152344,2,-0.015171132403309473,-2.2542333430316592,52.7400016784668,-1.1250156463274594,52.5099983215332,1.9230513414909198,52.38999938964844,-0.015171132403309473
3371,2014-06-26,55.13000106811523,55.18000030517578,54.08000183105469,55.18000030517578,1458800.0,0.019981532771496502,43.00061036087587,-0.030863746929995228,62.68012620377284,39.03629955058582,-3.147507280458008,-2.2131610562894437,-3.573596886125408,-2.2448553053549247,8.965883486692308,1.1300010681152344,-1.2561651306068953,2.3580009460449176,-0.3688522634138991,5.084854155503734,0.9945743413155128,3.7214275507743224,-4.236927453862293,98.39745980200225,54.9536909715114,1.3634266047294081,6,-2.355001449584954,-2.535001754760735,-5.1575002670288015,-2.7700004577636648,-1.170001983642571,3,0.02231089276992071,1.168536508528417,54.04999923706055,-2.2542333430316592,52.7400016784668,-1.1250156463274594,52.5099983215332,0.02231089276992071
3372,2014-06-27,56.31999969482422,56.63000106811523,54.77999877929688,54.95000076293945,10715600.0,0.021585318404741205,-1.1637416985858888,-27.40039673456542,70.03790582380071,43.132784083300926,-3.8766895949898554,-3.445115145454352,-4.71222659885143,-3.4523210530445283,8.991366553143884,1.8500022888183452,-1.102354795299135,3.4624996185302734,0.4057190502271055,6.519280186833441,1.9341093343786895,4.990889902681857,-4.998233411478999,93.21659969382267,44.54983773660637,1.5283902841515833,6,-2.7249984741210938,-2.8499984741210938,-5.937499046325684,-3.9599990844726562,-2.1800003051757812,4,-0.028409063970007864,43.00061036087587,55.13000106811523,1.168536508528417,54.04999923706055,-2.2542333430316592,52.7400016784668,-0.028409063970007864
3373,2014-06-30,56.040000915527344,56.75,55.7599983215332,56.4000015258789,1352200.0,-0.004971569261613573,-1.1521639977775382,-0.2627743730108514,73.76830012871423,47.295381938651886,-3.1276504979842983,-3.2506575573961953,-4.438502663766172,-3.1826532784203465,9.037375852481503,0.9900016784667969,-0.8220568332361893,3.1310007095336942,-0.10776377165424122,6.36976519072163,1.51161846893973,4.750382950127658,-4.081246458009723,84.56523217416257,30.90334927635225,1.6193822405939675,6,-2.2650012969970703,-2.510000228881836,-5.252500534057617,-3.6800003051757812,-1.7800025939941406,0,-0.023554598023899587,-1.1637416985858888,56.31999969482422,43.00061036087587,55.13000106811523,1.168536508528417,54.04999923706055,-0.023554598023899587
3374,2014-07-01,57.36000061035156,57.63000106811523,56.16999816894531,56.33000183105469,1213600.0,0.02355459802389981,-1.1629574790333779,-2.861102869495246,86.18092210253108,54.09748620693664,-3.866633388656247,-4.529599216855722,-5.712494406260475,-4.494874810766397,9.45326406848491,1.5900001525878835,-0.38261223789561427,4.277500343322757,0.4918605028188239,8.06314018382669,2.3846804230707903,6.170320263574723,-4.730471776886411,95.02761615857912,33.38726676846799,1.8928199202519658,7,-2.690000534057617,-3.3899993896484375,-6.160000801086426,-5.0,-3.8199996948242188,1,-0.03172942251496014,-1.1521639977775382,56.040000915527344,-1.1637416985858888,56.31999969482422,43.00061036087587,55.13000106811523,-0.03172942251496014
3375,2014-07-02,56.790000915527344,57.790000915527344,56.56999969482422,57.36000061035156,873000.0,-0.009937233067625728,-1.415838891700596,-0.553398417824657,88.63047962168461,60.51982565225722,-2.8151059049630973,-3.889669852587744,-5.096036460312419,-3.936299657163147,10.520702875543652,1.220001220703125,0.033842644326867344,3.5365005493164077,-0.5968213632801778,7.669822461912993,1.469839593018115,5.6031615056147,-3.3603965245181797,73.04581545086442,3.9882243029882574,2.0666609562982914,7,-1.864999771118164,-2.739999771118164,-5.2699995040893555,-4.430000305175781,-2.6800003051757812,2,-0.04543056505479426,-1.1629574790333779,57.36000061035156,-1.1521639977775382,56.040000915527344,-1.1637416985858888,56.31999969482422,-0.04543056505479426
3376,2014-07-03,57.13999938964844,57.18999862670898,56.41999816894531,56.90999984741211,749600.0,0.006163029908059059,3.666697492688611,-0.4035081848723749,89.45411002991177,67.24373427907719,-2.664615495861568,-4.171591858293709,-5.407124571516434,-4.295484143277676,11.356610219760528,0.7700004577636648,0.45396433756374677,3.7074991226196303,-0.7768778548069832,8.191876100046244,1.46531063390632,5.949687611332941,-2.9255236242260025,78.40528024697925,2.2343449469993573,2.2421884887133086,7,-2.214998245239258,-3.089998245239258,-5.619997978210449,-4.779998779296875,-2.8699989318847656,3,-0.06510327722154374,-1.415838891700596,56.790000915527344,-1.1629574790333779,57.36000061035156,-1.1521639977775382,56.040000915527344,-0.06510327722154374
3377,2014-07-07,56.11999893188477,57.22999954223633,55.9900016784668,56.97000122070313,678500.0,-0.017850900746569698,-1.23423683496057,-3.695669480702569,79.0123483218322,71.93603834646433,-1.1844278870145786,-3.0936161599482546,-4.306071378873881,-3.293887589634174,12.091508390431096,1.2399978637695312,0.9050753185619556,2.5499986648559627,-2.0921739847408816,7.192171314452807,0.22891234005754058,4.871084989654385,-1.261928639443454,17.733997553335577,-62.80400477885072,2.3210863247984235,7,-1.1499977111816477,-2.069997787475593,-4.3374996185302805,-3.7599983215332102,-2.3600006103515696,0,-0.0384889502587803,3.666697492688611,57.13999938964844,-1.415838891700596,56.790000915527344,-1.1629574790333779,57.36000061035156,-0.0384889502587803
3378,2014-07-08,55.11000061035156,56.04999923706055,54.5,56.04999923706055,979100.0,-0.017997119400502637,2.297875535174401,1.1058777594772533,70.64221111038091,74.93955226911073,0.2605675403313583,-2.033509878482512,-3.1992951471059428,-2.303882321107338,12.48710053476237,1.6199989318847727,1.291112643779826,1.442000389099121,-3.2453738081846666,6.129374586382909,-0.9016867095427727,3.785687487741015,2.6800003051757812,18.54104682684526,-65.41297749554066,2.3436870986418943,7,-0.11499977111816406,-1.0599994659423828,-3.215001106262207,-2.75,-0.3600006103515625,1,-0.017601183269102094,-1.23423683496057,56.11999893188477,3.666697492688611,57.13999938964844,-1.415838891700596,56.790000915527344,-0.017601183269102094
3379,2014-07-09,55.06000137329102,55.63000106811523,54.849998474121094,55.20000076293945,558900.0,-0.0009072625023913705,-1.7856977425375422,0.14893573848993827,67.76678877345007,76.46368801289759,0.7535063852496293,-1.8756932470346968,-3.024346110910166,-2.2703780664197737,13.40296658717941,0.7800025939941335,1.7028747603109409,1.2625011444091854,-3.4286231888488814,5.953625477667252,-1.0830610222198445,3.608063311038215,2.664199523925774,17.02131360049369,-63.37685833744758,2.3455621666290316,7,0.8749999999999929,-1.010000228881843,-3.1650018692016673,-2.7000007629394602,-0.3500022888183665,2,-0.01452965913193549,2.297875535174401,55.11000061035156,-1.23423683496057,56.11999893188477,3.666697492688611,57.13999938964844,-0.01452965913193549
3380,2014-07-10,54.459999084472656,55.15999984741211,54.0099983215332,54.22999954223633,881200.0,-0.010897244348951673,-2.4328302123128953,-1.6428610354224267,62.28632491695083,76.41993231436182,1.5843998635623677,-1.107208029844756,-2.332481760870749,-1.6892498641075235,14.217686007195192,1.1500015258789062,2.04690893731059,0.5194988250732422,-4.062674556512356,5.10167220665884,-1.7715878657195532,2.8105855158660376,3.1997177947998026,13.975173675281718,-61.43176026887186,2.2910866907927985,7,1.4400005340576172,-0.40999794006347656,-2.497499465942383,-2.0999984741210938,-0.1100006103515625,3,-0.016893099236346076,-1.7856977425375422,55.06000137329102,2.297875535174401,55.11000061035156,-1.23423683496057,56.11999893188477,-0.016893099236346076
3381,2014-07-11,54.09000015258789,54.79999923706055,53.459999084472656,54.56999969482422,779900.0,-0.006793957732369127,1.8510683197045634,-2.0869586850878212,58.94737602931616,75.18765122608575,2.001879559474645,-0.5047598071070922,-1.883664640989771,-1.352283813866734,14.411331268059707,1.3400001525878906,2.3477896627007127,-0.014500045776365766,-4.353233637684156,4.324233546131424,-2.183866841730257,2.1548667501775256,3.423727984374999,16.710901634450863,-54.671898740575415,2.1693667959538936,7,1.5349998474121094,-0.03999900817871094,-1.567500114440918,-1.7299995422363281,0.8600006103515625,4,0.0003697625754714995,-2.4328302123128953,54.459999084472656,-1.7856977425375422,55.06000137329102,2.297875535174401,55.11000061035156,0.0003697625754714995
3382,2014-07-14,54.31000137329102,54.7400016784668,54.099998474121094,54.72000122070313,391000.0,0.004067317805185988,1.8444538634341592,0.8541671633725135,59.37501738469086,73.58839758786094,1.639150252380368,-0.4708849696463133,-2.040331331542667,-1.5801039028194523,14.410164609644049,0.6500015258789062,2.5080058449433835,0.029001045227055045,-4.017667987685741,4.075670078139851,-1.9943334712293392,2.0523355616834493,2.9605030205224523,32.818619256414195,-34.780236114279006,2.0233345164563974,7,1.3149986267089773,-0.26000022888184304,-1.7050018310546946,-1.9500007629394602,0.8299980163574148,0,-0.0007365294515905285,1.8510683197045634,54.09000015258789,-2.4328302123128953,54.459999084472656,-1.7856977425375422,55.06000137329102,-0.0007365294515905285
3383,2014-07-15,53.90999984741211,54.43999862670898,53.06000137329102,54.27000045776367,524500.0,-0.007365154037275112,2.9428664850136634,0.8780505959303678,55.987710189110636,70.23359626414756,1.9056348762551565,0.17101014968026362,-1.561961902191804,-1.185855831093015,14.603301724159762,1.3799972534179545,2.5067766331815307,-0.5190004348754869,-4.257499212360578,3.2194983426096044,-2.3882498236180325,1.3502489538670588,3.1318742278409175,33.0738745157411,-31.11194914476072,1.8692493887425463,7,1.5150012969970703,0.1400012969970703,-1.2475004196166992,-1.5499992370605469,1.1800003051757812,1,-0.0027824434484042815,1.8444538634341592,54.31000137329102,1.8510683197045634,54.09000015258789,-2.4328302123128953,54.459999084472656,-0.0027824434484042815
3384,2014-07-16,53.91999816894531,54.45000076293945,53.5,54.349998474121094,590700.0,0.00018546320833801033,2.015852063553575,1.1944432670707412,49.232579055909426,65.85605175683921,1.515753978456715,0.4071356436518556,-1.4886366195610137,-1.192985602301185,15.361692032089003,0.9500007629394531,2.3218535286918183,-0.6520019531250014,-4.051312183094495,2.7473082768444925,-2.351657068109745,1.047653161859742,2.8033260901507546,40.95225812076957,-18.331593217521373,1.6996551149847465,7,1.2250022888183594,0.1300029754638672,-1.2574987411499023,-1.55999755859375,0.5700035095214844,2,0.01539320955564727,2.9428664850136634,53.90999984741211,1.8444538634341592,54.31000137329102,1.8510683197045634,54.09000015258789,0.01539320955564727
3385,2014-07-17,52.2599983215332,54.13000106811523,52.16999816894531,53.599998474121094,836600.0,-0.03078634836393912,-1.578950406440804,3.116277212966413,34.143623213941055,59.71044211062024,2.7553516815443615,2.214542205566957,0.27902483678291645,0.43902276235687765,16.459079049988663,1.9600028991699148,2.0750390347966885,-2.3335016250610323,-5.664544627094934,0.9975413769728689,-3.9990231260779865,-0.6679801240440781,4.170260106698457,3.422057643968502,-48.810972803551564,1.6655215010169517,7,2.440000534057617,1.7900028228759766,0.282501220703125,0.10000228881835938,2.0300025939941406,3,0.046880995821424465,2.015852063553575,53.91999816894531,2.9428664850136634,53.90999984741211,1.8444538634341592,54.31000137329102,0.046880995821424465
3386,2014-07-18,52.56999969482422,52.61000061035156,51.86000061035156,52.29999923706055,1705200.0,0.005931905534778403,3.2856862595503045,-0.20149285598380748,27.05017845503329,53.93686768097592,1.9321047074874187,2.041500708738532,0.10958692326028086,0.11612048707286249,17.863507083719803,0.75,1.5704148660816628,-2.0440002441406264,-5.31651741724005,1.228516928958797,-3.6802588306903345,-0.4077416575909183,3.434232707478806,24.652736845590915,-21.470985962831712,1.63625858654971,7,1.385000228881836,1.480001449584961,-0.1575002670288086,-0.20999908447265625,2.6500015258789134,4,0.03385959272646,-1.578950406440804,52.2599983215332,2.015852063553575,53.91999816894531,2.9428664850136634,53.90999984741211,0.03385959272646
3387,2014-07-21,51.61999893188477,52.36999893188477,51.290000915527344,52.1500015258789,1439200.0,-0.018071157855322872,1.2268059886974363,-1.962969242289327,24.999989211829245,48.86550969224796,2.432450216641172,3.089244366739173,1.196845782522118,1.0525149445443915,19.19018897954669,1.279998779296875,1.0302370205399214,-2.955500984191886,-6.353882011460897,0.4428800430771247,-4.654691497826391,-1.2563104705573807,3.8869256553840756,10.442975705447637,-29.545088521553794,1.6991905136345062,7,1.8400020599365163,2.430002212524407,0.5725002288818288,0.7400016784667898,4.99000167846679,0,0.06450991669815398,3.2856862595503045,52.56999969482422,-1.578950406440804,52.2599983215332,2.015852063553575,53.91999816894531,0.06450991669815398
3388,2014-07-22,52.61999893188477,53.16999816894531,51.959999084472656,52.0,1070300.0,0.01937233670460836,-2.4571364733707175,-1.169803580039919,22.183090235942657,43.80065429919158,1.1645655968087212,2.211281425304314,0.30309846699116605,0.04809824860195988,20.28812937329598,1.5499992370605398,0.4193858058534161,-1.961001014709467,-5.345635081419424,1.4236330520004898,-3.653318048064442,-0.2686839813544921,2.2965563413402634,42.088546853780215,8.688248473400748,1.6923170333549775,7,0.6050014495849538,1.460000991821282,-0.5174989700317454,-0.25999832153321023,2.8800010681152273,1,0.04789054558943917,1.2268059886974363,51.61999893188477,3.2856862595503045,52.56999969482422,-1.578950406440804,52.2599983215332,0.04789054558943917
3389,2014-07-23,53.11999893188477,53.2400016784668,52.5099983215332,52.790000915527344,705400.0,0.009502090652780737,1.5613995168079882,0.5322557820450557,28.284013891817068,40.02261974084338,0.4027945762430818,1.8353066589566396,-0.14228820951553445,-0.4438755460325581,21.162332803174973,0.7300033569335938,-0.07122248285317312,-1.4800008773803626,-4.825157040280224,1.8651552855194993,-3.152578958830297,0.1925772040695719,1.2888387312625866,64.43654640968545,34.56190392952074,1.6725780814499327,7,-0.07499885559082742,1.055002212524407,-1.2774991989135813,-0.7599983215332102,1.670001983642571,2,0.03708586709930528,-2.4571364733707175,52.61999893188477,1.2268059886974363,51.61999893188477,3.2856862595503045,52.56999969482422,0.03708586709930528
3390,2014-07-24,53.22999954223633,53.52000045776367,52.93999862670898,53.27000045776367,1024500.0,0.0020707946642206654,1.1481512878113829,-0.12121562416913977,26.187585464754022,36.382643011447584,0.111718508344687,1.7504714846837004,-0.18592224461421125,-0.5446497633332683,21.328346729091237,0.5800018310546946,-0.44506583750654727,-1.3290002822875948,-4.722294333474466,2.064293768899276,-3.02564730788103,0.3676467433058406,0.7422009762442272,86.99547197052247,60.64643876867121,1.6966470255934367,7,-0.2149982452392578,1.0650005340576172,-1.047499656677246,-0.8699989318847656,1.2299995422363281,3,0.02367090263133842,1.5613995168079882,53.11999893188477,-2.4571364733707175,52.61999893188477,1.2268059886974363,51.61999893188477,0.02367090263133842
3391,2014-07-25,56.36000061035156,56.90999984741211,55.0,55.77000045776367,1804100.0,0.058801448338012374,1.2603566857702648,-14.74966622162884,51.1627984343482,35.47017423918729,-2.9753056212792757,-1.3519727063535854,-3.182158688204055,-3.692317026837557,21.034945106568276,3.6800003051757812,-0.7088256525706669,1.7395008087158175,-1.740835772899601,5.219837390331236,-0.0006674820918917135,3.4796690995235267,-5.069999694824219,90.21353484713039,60.18159709337422,1.7401682908077103,7,-2.260000228881836,-1.8199996948242188,-4.232500076293945,-4.0,-0.8300018310546804,4,-0.036728170198848886,1.1481512878113829,53.22999954223633,1.5613995168079882,53.11999893188477,-2.4571364733707175,52.61999893188477,-0.036728170198848886
3392,2014-07-28,54.72000122070313,56.58000183105469,54.68000030517578,56.36000061035156,1156400.0,-0.029098640381263863,-1.2093025318926207,-2.7796592635696387,48.21918161365462,34.60700439746996,-1.4204020658734393,0.17076818451668885,-1.4117984558050836,-2.062774500154525,19.930747558622222,1.9000015258789062,-0.9226565758463039,0.17950134277344176,-3.2086864608795693,3.567689146426453,-1.5145925590530638,1.8735952445999473,-3.3176003265380913,55.7576103198721,23.269494576847194,1.6940939018265042,7,-0.6200008392334055,-0.18000030517578836,-2.6200008392334055,-3.3150005340576243,0.5699996948242116,0,0.009137426696745443,1.2603566857702648,56.36000061035156,1.1481512878113829,53.22999954223633,1.5613995168079882,53.11999893188477,0.009137426696745443
3393,2014-07-29,54.72000122070313,55.09000015258789,54.02999877929688,54.65999984741211,795200.0,0.0,1.650005960470144,-0.03658621684236439,48.440367036692116,34.51898083977914,-1.4454217844627664,0.07041697985339823,-1.3000268778800859,-2.0841951892620614,18.555334353783188,1.0600013732910085,-1.0814116110237109,0.2455013275146527,-3.070352971439597,3.5613556264689024,-1.4124258219624721,1.9034284769917775,-3.2074483474731466,50.22732119913249,15.130789511245396,1.6579271494771237,7,-0.6200008392334055,-0.18000030517578836,-2.6950006484985423,-3.3900012969970774,0.5900001525878906,1,0.034539461759612644,-1.2093025318926207,54.72000122070313,1.2603566857702648,56.36000061035156,1.1481512878113829,53.22999954223633,0.034539461759612644
3394,2014-07-30,55.540000915527344,55.88000106811523,54.75,55.099998474121094,862900.0,0.01498537420561985,1.0178541018113085,7.33320617966726,54.856122141636384,36.82036960952306,-2.2478424829783066,-0.9411783087734591,-2.0106068028628243,-2.929527351369657,16.869378554150668,1.1599998474120952,-1.2506326989407057,1.156501007080081,-1.9169604162012206,4.2299624303613825,-0.3802297045605698,2.6932317187207317,-3.9194991028137167,65.49122139458376,26.57777226206656,1.5367307116406492,7,-1.4400005340576172,-1.0,-3.65000057220459,-4.210000991821289,-0.22999954223632102,2,-0.0007202181286993792,1.650005960470144,54.72000122070313,-1.2093025318926207,54.72000122070313,1.2603566857702648,56.36000061035156,-0.0007202181286993792
3395,2014-07-31,54.209999084472656,55.540000915527344,54.209999084472656,55.11000061035156,749000.0,-0.0239467376508965,-1.955554613656593,-2.0454466638923567,50.496684088583045,39.425536902139704,-0.6840826682340122,0.1956572647508068,-0.5602054999990003,-1.6379585462925093,14.893302121667256,1.3300018310546875,-1.390166221961259,-0.04450073242187358,-2.9016365558175607,2.8126350909738136,-1.4730686441197207,1.3840671792759736,-2.4837073110650607,6.2500082784195845,-34.006605622897695,1.4285679116978451,7,-0.10999870300292969,0.3300018310546875,-2.1149988174438477,-2.8799991607666016,1.3700027465820312,3,0.010699166959049489,1.0178541018113085,55.540000915527344,1.650005960470144,54.72000122070313,-1.2093025318926207,54.72000122070313,0.010699166959049489
3396,2014-08-01,53.41999816894531,54.13999938964844,53.18999862670898,54.0,871700.0,-0.014572974153648777,1.2093025318926374,0.644445386343407,46.482202258480726,41.81244946287875,0.2672773857546744,0.7301085989199692,0.25742219366322416,-0.870298021756696,12.725767652685278,1.020000457763679,-1.4758886091858017,-0.6485015869140653,-3.18055646493778,1.8835532911096493,-1.9145290259259227,0.617525852097792,-1.5900322340576238,6.784640850530595,-32.99127086700468,1.266027439011856,8,1.0150012969970703,1.1200027465820312,-1.069997787475586,-2.089998245239258,1.4800033569335866,4,0.019468381714245808,-1.955554613656593,54.209999084472656,1.0178541018113085,55.540000915527344,1.650005960470144,54.72000122070313,0.019468381714245808
3397,2014-08-04,53.959999084472656,54.0,53.20000076293945,53.5,511600.0,0.010108591052727878,1.9629551138049421,-0.7930993659730078,50.19546215234147,44.924935231367506,0.10517223615318017,0.021069025322873358,-0.24842992967193567,-1.4303647539242448,10.859936687796138,0.7999992370605469,-1.2487184180238202,-0.0005006790161132812,-2.341149604317991,2.3401482462857643,-1.170825141667052,1.1698237836348255,-2.028432471334476,28.624526354003848,-11.503475569353938,1.1703244626509381,8,0.75,0.5800018310546875,-1.2749996185302734,-2.6299991607666016,1.3600006103515625,0,0.029095621227984925,1.2093025318926374,53.41999816894531,-1.955554613656593,54.209999084472656,1.0178541018113085,55.540000915527344,0.029095621227984925
3398,2014-08-05,54.13999938964844,54.540000915527344,53.59000015258789,53.72000122070313,609100.0,0.0033358100116718248,-1.7941186370317181,0.9130413149121634,50.848769701900395,47.43213032137677,0.18266796599106527,-0.2480447418859768,-0.4369412130939594,-1.5986116482865427,10.307868334837039,0.9500007629394531,-0.9665586682165568,0.22799968719482422,-2.0517671711599093,2.5077665455495577,-0.9118837419825425,1.367883116372191,-2.1088641118247793,35.31598143988409,-4.513285006908909,1.1398834291773652,8,0.7849998474121094,0.40000152587890625,-0.6074981689453125,-2.214998245239258,1.4099998474121094,1,0.02124125487335693,1.9629551138049421,53.959999084472656,1.2093025318926374,53.41999816894531,-1.955554613656593,54.209999084472656,0.02124125487335693
3399,2014-08-06,54.2599983215332,55.08000183105469,53.72000122070313,53.83000183105469,689300.0,0.002216456099696673,-3.184631997793406,1.0238056312443407,58.75656297955098,51.05090560079865,0.26975099355939136,-0.45434543722782905,-0.5500474390971846,-1.7117882417606367,9.84093662123509,1.3600006103515554,-0.5418903040136342,0.3879987716674833,-1.834306592192526,2.6103041355274925,-0.7231539102625177,1.4991514535974844,-2.1312857523177726,45.53185756096627,1.051994728915787,1.111152681930004,8,0.7900009155273438,0.2800025939941406,-0.6074981689453125,-2.2749977111816406,0.640003204345696,2,0.019351328496837183,-1.7941186370317181,54.13999938964844,1.9629551138049421,53.959999084472656,1.2093025318926374,53.41999816894531,0.019351328496837183
3400,2014-08-07,53.540000915527344,54.7400016784668,53.47999954223633,54.5099983215332,550100.0,-0.013269396024292335,-1.3119302015489769,-2.255826332271715,54.09975093223062,51.37723365611892,1.1603720297924767,0.20363451471726535,0.18505963834091688,-1.0004226463831216,9.952170522562643,1.2600021362304688,-0.16043882987510472,-0.28599872589111186,-2.495104531062829,1.923107079280605,-1.3905516284769703,0.8185541766947466,-1.3156626007479773,18.51860822318192,-27.293217238375824,1.1045529025858576,8,1.3449993133544922,1.0,0.7799997329711914,-1.114999771118164,0.23999786376953836,3,0.03305940282960207,-3.184631997793406,54.2599983215332,-1.7941186370317181,54.13999938964844,1.9629551138049421,53.959999084472656,0.03305940282960207
3401,2014-08-08,54.11000061035156,54.27999877929688,53.099998474121094,53.72999954223633,571400.0,0.010646239915526712,2.2777904346120996,-0.39175472610793655,60.87336905044695,52.78325448242918,0.2655735396416574,-0.38450367236464444,-0.4254369327636027,-1.5970635393912431,10.380383620406194,1.1800003051757884,0.1537478250349551,0.2830009460449219,-1.9266260983200283,2.492627990409872,-0.8218125761375532,1.387814468227397,-1.7919490649195424,51.01012241689561,0.6944521331443028,1.1048135221824755,8,0.37999916076660156,0.14999961853027344,0.3775005340576172,-1.6049995422363281,0.05999755859375,4,0.027166904530063984,-1.3119302015489769,53.540000915527344,-3.184631997793406,54.2599983215332,-1.7941186370317181,54.13999938964844,0.027166904530063984
3402,2014-08-11,54.27000045776367,54.47000122070313,53.66999816894531,54.43999862670898,419200.0,0.00295693671423658,5.956446744285962,-0.4473623450283405,57.775690061078286,53.82051259624987,0.039144720095592334,-0.5772498412164211,-0.6084681164615375,-1.7731450452326385,10.876520355365948,0.8000030517578196,0.49985227574136815,0.4450008392334013,-1.7628571131771693,2.652858791643972,-0.6589281369718805,1.548929815438683,-1.8601099462920487,59.09090909090909,7.415056203810153,1.1039289762052837,8,0.2199993133544922,-0.010000228881835938,0.2175006866455078,-1.7649993896484375,-0.36999893188477273,0,0.011608643132507979,2.2777904346120996,54.11000061035156,-1.3119302015489769,53.540000915527344,-3.184631997793406,54.2599983215332,0.011608643132507979
3403,2014-08-12,53.7599983215332,54.38000106811523,53.41999816894531,53.9900016784668,423400.0,-0.009397496442392406,-1.1098879908782835,1.3529754959160425,53.013179021325634,53.61574113843756,0.44549861991039563,-0.08333422606879282,-0.14079353681333373,-1.2912950943583184,11.001051035861432,0.9600028991699148,0.34298852962930937,-0.05750122070312358,-2.2651625034765743,2.150160062070327,-1.1613318620898454,1.0463294206835982,-1.260105623342767,33.33326911294952,-16.037407186642255,1.103830641386724,8,0.5600013732910156,0.34000205993652344,0.7500028610229492,-1.2549972534179688,0.6100006103515696,1,0.02901788359368629,5.956446744285962,54.27000045776367,2.2777904346120996,54.11000061035156,-1.3119302015489769,53.540000915527344,0.02901788359368629
3404,2014-08-13,54.75,54.83000183105469,53.81000137329102,53.9900016784668,433100.0,0.018415210367859203,1.2173875185032996,-3.3042923010581484,56.60869545026184,54.29485351195743,-0.7468932685839249,-1.062437736898616,-1.1263851311897,-2.2912041855575467,11.251376752081077,1.0700035095214844,0.36072527255691256,0.8910003662109389,-1.3556348064625539,3.1376355388844317,-0.23231722012580747,2.0143179525476853,-2.161905158825128,95.3756256752883,48.667214885998284,1.1233175863367457,8,-0.6599998474121094,-0.6499996185302734,-0.22749900817871094,-2.2449989318847656,0.13000106811522727,2,0.01461185821115163,-1.1098879908782835,53.7599983215332,5.956446744285962,54.27000045776367,2.2777904346120996,54.11000061035156,0.01461185821115163
3405,2014-08-14,54.709999084472656,54.97000122070313,54.209999084472656,54.65999984741211,332200.0,-0.0007306103292665789,1.6666577434531082,0.06578861511125389,40.19024490255061,53.595747139076295,-0.7023703946789794,-0.8743038480726568,-1.0655842855958397,-2.242762333377371,10.695928628727009,0.7600021362304759,0.37301449262912456,0.7284994125366211,-1.4158824896854085,2.8728813147586507,-0.34369153857439017,1.8006903636476324,-2.035466143173039,86.09616286897419,43.03646265860846,1.0721909511110135,8,-0.6199989318847656,-0.6099987030029297,0.2825021743774414,-2.204998016357422,-0.770000457763679,3,0.0034729015643535366,1.2173875185032996,54.75,-1.1098879908782835,53.7599983215332,5.956446744285962,54.27000045776367,0.0034729015643535366
3406,2014-08-15,54.349998474121094,55.06999969482422,53.75,55.0,420900.0,-0.006580161147429764,2.3417675065429226,-13.00022888532845,47.40531210943513,53.28573046764226,-0.2196774707812068,-0.3943302859315594,-0.69466341793796,-1.8788832196629954,9.797317668340527,1.3199996948242188,0.218845876651514,0.279498863220212,-1.7635800659479912,2.322577792388415,-0.7420406013638896,1.3010383278043136,-1.5907561946992246,56.363602735482196,14.29418179070695,1.021539464584102,8,-0.2599983215332031,-0.2499980926513672,0.6250019073486328,-1.8449974060058594,-1.4199981689453125,4,-0.010487575176209463,1.6666577434531082,54.709999084472656,1.2173875185032996,54.75,-1.1098879908782835,53.7599983215332,-0.010487575176209463
3407,2014-08-18,54.95000076293945,55.02000045776367,54.59000015258789,54.9000015258789,408700.0,0.011039600840173858,3.526351717630052,-0.07692172259587698,51.48770587872428,53.35672337617825,-0.7425687945317492,-0.771627554449644,-1.2704229346681473,-2.4580662383842906,8.524459989995162,0.6700019836425781,0.23130604550179612,0.713001060485837,-1.006327925221278,2.432330046192952,-0.14666343236771695,1.572665553339391,-2.1077433321577814,92.72734418710033,49.55458867414955,0.8596644928535563,8,-0.8600006103515625,-0.8500003814697266,-0.11250019073486328,-2.4449996948242188,-1.1500015258789062,0,-0.014194769484338288,2.3417675065429226,54.349998474121094,1.6666577434531082,54.709999084472656,1.2173875185032996,54.75,-0.014194769484338288
3408,2014-08-19,55.13999938964844,55.31000137329102,54.72000122070313,54.81000137329102,414100.0,0.003457663768352992,-1.3137337033353176,6.600061036086506,47.1830902674799,52.07078196372591,-0.8669712973048149,-0.8043959030267942,-1.426378896185696,-2.6157104354720815,7.942682162768399,0.5900001525878906,0.37745661949749376,0.7769996643066435,-0.807440106709052,2.361439435322339,-0.015220221201204254,1.5692195498144912,-2.216387110534157,89.10244653926527,46.73889787173968,0.7922198855078495,8,-0.9349994659423828,-1.039999008178711,-0.30249881744384766,-2.634998321533203,-2.30999755859375,1,-0.02248817333143327,3.526351717630052,54.95000076293945,2.3417675065429226,54.349998474121094,1.6666577434531082,54.709999084472656,-0.02248817333143327
3409,2014-08-20,55.09000015258789,55.349998474121094,54.68000030517578,54.81999969482422,272600.0,-0.0009067689084873987,-1.436360357611025,0.8181881235044739,57.56014207444686,52.45526986841661,-0.7675733547488903,-0.6316256151979474,-1.3202943072405304,-2.5221420270673036,7.374820466407106,0.6699981689453125,0.4335823195000117,0.6285003662109361,-0.8733628976674197,2.130363630089292,-0.12243126572824536,1.3794319981501175,-2.086660122107652,83.75008940705243,35.29748977577444,0.7509316319391793,8,-0.8650016784667969,-0.9899997711181641,-0.35249900817871094,-2.5849990844726562,-1.9000015258789134,2,-0.013069544721525883,-1.3137337033353176,55.13999938964844,3.526351717630052,54.95000076293945,2.3417675065429226,54.349998474121094,-0.013069544721525883
3410,2014-08-21,54.4900016784668,55.13999938964844,54.25,55.099998474121094,353800.0,-0.010891241104723615,1.5797135101366107,-2.2592435609432178,59.5026936636061,52.30297260321207,-0.020836941005725862,0.07126272319343485,-0.6419790775653453,-1.8985462201991936,6.876445941870046,0.8899993896484375,0.4556923049565782,-0.03449821472167969,-1.420055844320224,1.3510594148768647,-0.7272770295209483,0.6582806000775889,-1.4085284516479177,46.25014901175405,-7.164458344470546,0.6927788147992705,8,-0.10500335693359375,-0.3900012969970703,0.1074991226196289,-1.9850006103515625,-1.3700027465820241,3,0.007157265142873959,-1.436360357611025,55.09000015258789,-1.3137337033353176,55.13999938964844,3.526351717630052,54.95000076293945,0.007157265142873959
3411,2014-08-22,54.290000915527344,54.65999984741211,53.5,54.33000183105469,679900.0,-0.0036704121266064593,2.314299727520436,0.06557561582669927,53.119109394537695,51.78557475137423,0.231753345090965,0.11408194807773953,-0.3389029993617356,-1.7046124099280249,6.135824188232445,1.1599998474121094,0.35335809457394873,-0.13099899291992045,-1.2158796984110793,0.9538817125712384,-0.6734393456654999,0.411441359825659,-1.1319571562966004,42.70278741190104,-13.275568459278716,0.5424403527455808,8,0.09499740600585938,-0.1900005340576172,0.08499908447265625,-1.7849998474121094,-2.6100006103515625,4,-0.006446901508860736,1.5797135101366107,54.4900016784668,-1.436360357611025,55.09000015258789,-1.3137337033353176,55.13999938964844,-0.006446901508860736
3412,2014-08-25,55.22000122070313,55.43999862670898,54.27999877929688,54.72999954223633,497100.0,0.01713023189339835,1.4946327417112133,-12.24976158687792,58.940411153566856,52.444156099401035,-0.6138731090478444,-0.8185041160585413,-1.1519288935041985,-2.6457120253019966,5.4143065744839385,1.1599998474120952,0.39412736086789835,0.7740013122558693,-0.36174240436000815,1.9097450288717468,0.20612945394793059,1.341873170563808,-1.9869183397087582,88.65991949803337,28.825837785749258,0.5678718583079387,8,-0.7500019073486399,-1.1200008392334055,-1.217500686645515,-2.7150001525878977,-5.150001525878913,0,-0.0414704973724046,2.314299727520436,54.290000915527344,1.5797135101366107,54.4900016784668,-1.436360357611025,55.09000015258789,-0.0414704973724046
3413,2014-08-26,56.61000061035156,56.88999938964844,55.0099983215332,55.4900016784668,780600.0,0.025172027506715988,1.2381011850563464,2.2857042763388042,66.07388404470552,53.49584372100588,-1.7400721780065638,-2.1709555446901163,-2.4118707093465233,-4.02846195786357,5.476393631052531,1.8800010681152344,0.33941202687514505,2.069500732421872,0.5787356207896011,3.5602658440541433,1.3241181766057366,2.8148832882380077,-3.3033793900288373,91.74044750120405,28.853945070902,0.7453825558161354,8,-1.4150009155273438,-2.1750011444091797,-2.854999542236328,-4.104999542236328,-7.810001373291016,1,-0.04963789689091058,1.4946327417112133,55.22000122070313,2.314299727520436,54.290000915527344,1.5797135101366107,54.4900016784668,-0.04963789689091058
3414,2014-08-27,55.5,56.58000183105469,55.290000915527344,56.58000183105469,450200.0,-0.0196078537075407,1.3888865341414827,-0.9642882687729265,62.72725921595632,55.9999564224954,-0.572724057412195,-1.1216109319594239,-1.1855755148262546,-2.937072832836222,5.1002490588740015,1.3199996948242188,0.3026030072998225,0.9615001678466797,-0.5237158251085106,2.44671616080187,0.21889217136908456,1.7041081643242748,-2.1213112071354843,58.99706076960125,-9.109177208539492,0.7426079964775952,8,-0.30500030517578125,-0.7900009155273438,-1.8474998474121094,-2.9949989318847656,-7.009998321533203,2,-0.0481080751161318,1.2381011850563464,56.61000061035156,1.4946327417112133,55.22000122070313,2.314299727520436,54.290000915527344,-0.0481080751161318
3415,2014-08-28,54.790000915527344,55.22000122070313,54.72000122070313,55.22000122070313,309000.0,-0.012792776296804642,1.3255797448589568,0.3981477556902537,54.33673444562843,56.77011445985021,0.167423027491175,-0.3857070310092823,-0.3899575691820161,-2.220144179236236,4.899441711148727,0.7799987792968679,0.3558876407204039,0.2225009918212919,-1.2583512549557625,1.7033532385983463,-0.5179251315672389,0.9629271152098227,-1.3406859015718737,38.05313120310397,-30.884855127794822,0.7404261233885283,8,0.404998779296875,0.13499832153320312,-1.1800003051757812,-2.135000228881836,-6.930000305175781,3,-0.02920245048517478,1.3888865341414827,55.5,1.2381011850563464,56.61000061035156,1.4946327417112133,55.22000122070313,-0.02920245048517478
3416,2014-08-29,54.459999084472656,54.849998474121094,54.13000106811523,54.849998474121094,431000.0,-0.00602303021610584,2.6923001682382304,0.9069746810737772,51.18600802466931,56.73659247606633,0.575152835289181,0.02762006227747804,0.012955298365042722,-1.875640753065916,5.175440794571114,0.7199974060058665,0.27579529068987085,-0.15950088500976278,-1.5403550903379184,1.2213533203183928,-0.8499279876738441,0.5309262176543186,-0.9414703738480554,11.956457139224321,-55.82181604514883,0.6904271026640783,8,0.7350006103515625,0.5450000762939453,-0.8049983978271484,-1.1249980926513672,-7.430000305175774,4,-0.02460521805204985,1.3255797448589568,54.790000915527344,1.3888865341414827,55.5,1.2381011850563464,56.61000061035156,-0.02460521805204985
3417,2014-09-02,55.52999877929688,55.56000137329102,54.18999862670898,54.459999084472656,597300.0,0.019647442394638226,1.4247731446472887,-2.743593254822194,60.326719561999965,58.196995731013004,-0.4513906134378374,-0.968377652136958,-0.9776113094959769,-2.953670194805433,5.652506074311963,1.3700027465820455,0.42345311182953793,0.8319988250732493,-0.5693481818812529,2.2333458320277515,0.13132532159599464,1.532672328550504,-1.943640645936533,50.72458560061516,-20.526292989198822,0.7006735034772524,9,-0.33499908447266336,-0.5349998474121165,-1.209998130798347,-2.194997787475593,-7.739997863769538,1,-0.06933186671627456,2.6923001682382304,54.459999084472656,1.3255797448589568,54.790000915527344,1.3888865341414827,55.5,-0.06933186671627456
3418,2014-09-03,55.290000915527344,55.540000915527344,54.81999969482422,55.47000122070313,543500.0,-0.004321949739696684,3.5000119209403238,-0.16822463225595397,53.45269141049168,57.74061232390687,-0.2099565746056129,-0.6722749998444826,-0.663199932827041,-2.6664958076149787,5.814766073336309,0.720001220703125,0.5222099625241725,0.5345008850097628,-0.8648146727705637,1.9338164427900892,-0.16515689388040045,1.234158663899926,-1.6371699478859583,47.346917803420304,-19.99095376843517,0.6996577788901618,9,-0.095001220703125,-0.2950019836425781,-0.9700002670288086,-1.9549999237060547,-8.659999847412116,2,-0.09441130646169271,1.4247731446472887,55.52999877929688,2.6923001682382304,54.459999084472656,1.3255797448589568,54.790000915527344,-0.09441130646169271
3419,2014-09-04,55.31000137329102,55.81000137329102,54.91999816894531,55.5,449200.0,0.00036173733826183607,1.197535050415121,1.0555461365658494,53.846168894270804,57.11210957175851,-0.21843922746808175,-0.6425209160993717,-0.614435055261815,-2.619244553955646,5.727706136793273,0.8900032043457102,0.5452089089742032,0.5020011901855526,-0.8978276428669858,1.901830023238091,-0.19791322634071662,1.2019156067118217,-1.5920270280542255,70.23810064441149,5.0552034682219045,0.6999144165262692,9,-0.11500167846680398,-0.3150024414062571,-0.9900007247924876,-1.9750003814697337,-10.09000015258789,3,-0.11770027073935552,3.5000119209403238,55.290000915527344,1.4247731446472887,55.52999877929688,2.6923001682382304,54.459999084472656,-0.11770027073935552
3420,2014-09-05,55.31000137329102,55.65999984741211,54.77999877929688,55.22999954223633,405400.0,0.0,1.2564165264681535,-0.4210653121047774,56.451633577750904,57.48239003655998,-0.10045378088905466,-0.5303070172919817,-0.5864835256166003,-2.5474780082917405,5.7617418057590895,0.8800010681152273,0.5952768800610073,0.41350116729736897,-0.8675560926176544,1.6945584272123924,-0.22702746266014628,1.0540297972548842,-1.5281865180107204,70.23810064441149,3.776880312304286,0.6405286299575123,9,0.1999988555908132,-0.3150024414062571,-0.9900007247924876,-1.8800010681152415,-10.350002288818366,4,-0.1233049995568718,1.197535050415121,55.31000137329102,3.5000119209403238,55.290000915527344,1.4247731446472887,55.52999877929688,-0.1233049995568718
3421,2014-09-08,55.58000183105469,55.61999893188477,55.0099983215332,55.31000137329102,571000.0,0.004881584723555044,2.48577096208123,3.374928476062934,54.43038925488895,56.98127649226243,-0.18799366872222834,-0.7215249843694949,-0.859635738651761,-2.7737508387820498,6.070544621008144,0.6100006103515696,0.5778471554673388,0.6100015640258789,-0.6495563591053113,1.869559487157069,-0.019777397539719743,1.2397805255914776,-1.7356232759317507,85.8025214635223,21.727571397325207,0.6297789615655963,9,-0.07000160217285156,-0.5850028991699219,-1.2600011825561523,-1.9250011444091797,-11.210002899169915,0,-0.13889890187786325,1.2564165264681535,55.31000137329102,1.197535050415121,55.31000137329102,3.5000119209403238,55.290000915527344,-0.13889890187786325
3422,2014-09-09,54.9000015258789,55.90999984741211,54.79999923706055,55.56999969482422,990800.0,-0.012234621856306749,-1.551717485289346,-2.481470492660344,48.42106636871863,55.01985230604166,0.4937658664262017,0.008530792681291643,-0.22911691590662997,-2.063592464175578,6.352157512400863,1.1100006103515625,0.5796550400611693,-0.10149879455567401,-1.3181260818312879,1.1151284927199399,-0.7098124381934809,0.5068148490821329,-0.9943105449101779,10.61970204879313,-48.2120332229556,0.6083136436378084,9,0.4549999237060618,0.09499740600586648,-0.41250133514403586,-1.2450008392333913,-10.340000152587884,1,-0.1433515943141137,2.48577096208123,55.58000183105469,1.2564165264681535,55.31000137329102,1.197535050415121,55.31000137329102,-0.1433515943141137
3423,2014-09-10,55.31999969482422,55.540000915527344,54.81999969482422,54.81999969482422,498500.0,0.007650239658870239,-1.8800048828125,-0.7462706962126137,51.442908513765694,53.76603556135382,-0.14355919847637466,-0.30420012387866535,-0.6857097742872469,-2.478147639443442,6.837395106003047,0.720001220703125,0.6595524025568409,0.24049930572509481,-0.8325483672884744,1.313546978738664,-0.29602453078169333,0.777023142231883,-1.3542225365266276,47.78764646904495,-7.566070716908804,0.5365238365067855,9,-0.2999992370605469,-0.3250007629394531,-0.6949996948242188,-1.5499992370605469,-10.15999984741211,2,-0.1361171153441164,-1.551717485289346,54.9000015258789,2.48577096208123,55.58000183105469,1.2564165264681535,55.31000137329102,-0.1361171153441164
3424,2014-09-11,55.54999923706055,55.58000183105469,55.02000045776367,55.13000106811523,457000.0,0.004157620092283709,1.3333227370261465,0.8399963378906392,56.97366954877138,54.059028350591916,-0.40869962076049404,-0.4966565705424699,-0.9929399404179051,-2.6829492481429966,7.042470351852756,0.5600013732910156,0.6342343575008869,0.4304988861083956,-0.6504458698889195,1.5114436421057107,-0.1099734918902584,0.9709712641070496,-1.525337624980665,68.14156902063628,11.155627653148969,0.5404723779986561,9,-0.529998779296875,-0.5550003051757812,-0.8174991607666016,-1.4999980926513672,-10.16999816894532,3,-0.16057602684887684,-1.8800048828125,55.31999969482422,-1.551717485289346,54.9000015258789,2.48577096208123,55.58000183105469,-0.16057602684887684
3425,2014-09-12,54.9000015258789,55.709999084472656,54.7599983215332,55.33000183105469,384200.0,-0.011701129074867755,-1.6760331821796222,-1.0238147138964573,53.78882582129762,54.34823032799507,0.28892628789459707,0.1774009325990349,-0.4109426062983417,-2.0082437576777963,7.05405663200197,0.9500007629394531,0.4010398342776398,-0.22899894714355895,-1.298064533904565,0.8400666396174472,-0.7635317405240656,0.3055338462369477,-0.817633149092373,12.174175528914748,-44.6927270715709,0.5345327933805044,9,0.14999771118164773,0.09499740600586648,-0.10500144958495383,-0.8500003814697195,-7.3100013732910085,4,-0.17632058353610036,1.3333227370261465,55.54999923706055,-1.8800048828125,55.31999969482422,-1.551717485289346,54.9000015258789,-0.17632058353610036
3426,2014-09-15,53.77999877929688,55.16999816894531,53.61000061035156,54.90999984741211,383500.0,-0.020400778059251334,-1.1224494032713033,2.627907595677802,41.26211884266502,52.22994135918008,1.4553754154707406,1.3201984809632918,0.6153599897912869,-0.8760223331461461,7.335777546536019,1.55999755859375,0.23221506571350403,-1.3205017089843665,-2.501535806229242,-0.13946761173949085,-1.9110187576068043,-0.7299846603619287,3.1300010681152273,7.391227188517735,-43.57641174312738,0.5905170486224366,9,0.9800014495849538,1.2150001525878835,0.9325017929077077,0.2700023651122976,-4.979999542236335,0,-0.1640014855898354,-1.6760331821796222,54.9000015258789,1.3333227370261465,55.54999923706055,-1.8800048828125,55.31999969482422,-0.1640014855898354
3427,2014-09-16,54.16999816894531,54.27000045776367,53.040000915527344,53.70000076293945,855800.0,0.007251755271488802,2.671629554137226,-0.4159265148216066,33.149149438175044,49.97399225114489,0.9523187301149889,0.9157163173864689,0.16714307678715556,-1.2250653512322316,7.808159972684635,1.2299995422363281,0.19817790661082313,-0.8915021896362276,-2.1428813451191147,0.3598769658466594,-1.5171917673776676,-0.26581261189478766,2.674001693725586,42.32202353398369,-3.3440383026394898,0.6256895777414427,9,0.30500221252441406,0.7950019836425781,0.2050018310546875,-0.11999702453613281,-6.189998626708984,1,-0.18091193591139354,-1.1224494032713033,53.77999877929688,-1.6760331821796222,54.9000015258789,1.3333227370261465,55.54999923706055,-0.18091193591139354
3428,2014-09-17,53.9000015258789,54.43999862670898,53.5,54.25,312300.0,-0.004984246856061358,1.5753537760498624,-0.7446817145129893,37.499999999999986,48.15775126289258,1.1224459399157993,1.1468519819138763,0.40714473889909897,-0.902492849942135,8.012086763710386,0.9399986267089773,0.21301480484810753,-1.09949893951417,-2.453191683286555,0.2541938042582146,-1.7763453114003624,-0.42265256762797776,2.791838378906256,32.20978277641546,-11.283790901901106,0.6768463718861925,9,0.5749988555908274,1.0649986267089915,0.47499847412110086,0.14999961853028054,-4.860000610351555,2,-0.17328385692351955,2.671629554137226,54.16999816894531,-1.1224494032713033,53.77999877929688,-1.6760331821796222,54.9000015258789,-0.17328385692351955
3429,2014-09-18,54.36999893188477,54.77000045776367,53.790000915527344,54.09000015258789,321200.0,0.008719803204091159,-1.2272786384956174,-0.800000000000004,46.59088868315377,47.06211294127068,0.5644441062156602,0.653661761516183,-0.08639279721086979,-1.3033948625637422,8.141197989108164,0.9799995422363281,0.056759461183681026,-0.593501472473136,-1.9750689355184363,0.7880659905721643,-1.2842852039957862,0.09728225904951415,2.175767413330071,49.812693949629086,5.398332527729828,0.6907837315226499,9,0.10500144958495383,0.5950012207031179,-0.15999889373780007,-0.31999778747559304,-2.8699989318847727,3,-0.1693948733751316,1.5753537760498624,53.9000015258789,2.671629554137226,54.16999816894531,-1.1224494032713033,53.77999877929688,-0.1693948733751316
3430,2014-09-19,54.88000106811523,54.97000122070313,54.36999893188477,54.47999954223633,844300.0,0.00938021236434805,1.0689668780089467,1.4285831062669683,53.31232238923068,46.937883289530866,-0.014492062757817337,0.18379895594836881,-0.5951513142062552,-1.7548453113145541,8.595707281830068,0.6000022888183594,-0.0010658167766024462,-0.10299930572510618,-1.467328887031151,1.2613302755809386,-0.785164096378125,0.5791654849279126,1.5255346599121182,86.38509508100388,36.30086185048547,0.6821647906530214,9,-0.4050006866455007,0.08499908447266336,-0.7850008010864187,-0.8299999237060476,-3.5600013732910085,4,-0.17310495289912475,-1.2272786384956174,54.36999893188477,1.5753537760498624,53.9000015258789,2.671629554137226,54.16999816894531,-0.17310495289912475
3431,2014-09-22,53.93999862670898,54.97000122070313,53.88000106811523,54.599998474121094,515500.0,-0.017128324036283282,-1.7948902289322057,-1.649993324305298,37.19805665290458,45.690882209995976,0.7469623858235792,1.1554775932504882,0.34712547304615526,-0.7664319498778625,8.71541522935651,1.0900001525879048,-0.09346560828769412,-1.0255016326904354,-2.4354741255699395,0.38447086018906873,-1.7304878791301874,-0.3205153862506833,2.3309157088183667,46.631998387153615,-3.231972352373667,0.7049862464397514,9,0.43500137329102273,1.0250015258789134,0.15500164031983132,0.11000251770020242,-1.729999542236321,0,-0.1177233710750748,1.0689668780089467,54.88000106811523,-1.2272786384956174,54.36999893188477,1.5753537760498624,53.9000015258789,-0.1177233710750748
3432,2014-09-23,52.93000030517578,53.91999816894531,52.90999984741211,53.63999938964844,320600.0,-0.018724478072809636,-1.693328857421875,1.0757564373031123,33.094541153941165,43.65217472557103,1.6183114393720146,2.092396576288394,1.3406163817763854,0.2768557074733451,9.608111762243938,1.029998779296868,-0.24384911875288395,-1.9209999084472642,-3.5917634061773214,-0.25023641071720704,-2.7563816573122963,-1.085618159582232,3.211677493551562,0.9708953607016043,-47.17859076385639,0.835381748865029,9,1.3799991607666016,1.9699993133544922,1.1649999618530273,1.1200008392333984,-0.75,1,-0.07802760333087289,-1.7948902289322057,53.93999862670898,1.0689668780089467,54.88000106811523,-1.2272786384956174,54.36999893188477,-0.07802760333087289
3433,2014-09-24,53.79999923706055,53.86999893188477,52.70000076293945,53.040000915527344,605300.0,0.016436783050607584,1.6000025431379528,-1.070421551455497,40.3575781964799,41.805942353094196,0.5699637364940813,1.0551853640874356,0.47677437122651156,-0.5453556574355787,9.535665182209538,1.1699981689453196,-0.38727933040150475,-0.9105009078979478,-2.4236089627271937,0.6026071469312981,-1.6670549353125708,-0.15394688048332483,2.1477778845878817,48.45807278844216,2.9744806638113914,0.7565540274146244,9,0.4050006866455078,0.9950008392333984,0.2950010299682617,0.2500019073486328,-1.8499984741210938,2,-0.1081784345233795,-1.693328857421875,52.93000030517578,-1.7948902289322057,53.93999862670898,1.0689668780089467,54.88000106811523,-0.1081784345233795
3434,2014-09-25,52.83000183105469,53.90999984741211,52.7599983215332,53.59000015258789,462500.0,-0.01802969181712677,-1.5555437818684277,-1.0,35.90908007187238,39.81930393649139,1.2444180219204881,1.9129763567271993,1.4414618612413008,0.46887066727728666,9.442549997208216,1.1500015258789062,-0.4613748141305436,-1.7469984054565444,-3.4285781957555344,-0.06541861515755443,-2.587788300606036,-0.906208510307053,2.857953181897024,5.726918145351681,-35.11243784233131,0.8407898951494933,9,1.1049976348876953,1.9649982452392578,1.3224983215332031,1.2199993133544922,-0.21000289916991477,3,-0.07173955677017396,1.6000025431379528,53.79999923706055,-1.693328857421875,52.93000030517578,-1.7948902289322057,53.93999862670898,-0.07173955677017396
3435,2014-09-26,53.18999862670898,53.41999816894531,52.459999084472656,52.97000122070313,784100.0,0.006814249161026353,1.823541291506084,-0.2894709103594169,36.55789400962982,39.296612288376366,0.6887811874645777,1.5040803709529982,1.1337438089543284,0.17640251691978648,9.93972761001502,0.9599990844726562,-0.5998589863041275,-1.3070014953613338,-3.094798087938557,0.4807950972158892,-2.2008997916499453,-0.4131031990727223,2.258920046241755,29.08362234833135,-5.817524701090374,0.8938982962886104,9,0.5250015258789134,1.4850006103515696,0.9725008010864329,0.8600025177002024,-1.3799972534179545,4,-0.0317728646426465,-1.5555437818684277,52.83000183105469,1.6000025431379528,53.79999923706055,-1.693328857421875,52.93000030517578,-0.0317728646426465
3436,2014-09-29,53.11999893188477,53.43000030517578,52.52000045776367,52.52000045776367,561500.0,-0.0013160311455442386,-2.0333405388909376,2.727297948709265,39.25117562423153,39.9746151979382,0.7323263496658257,1.5479052416034094,1.2462929192017782,0.3276217837378823,10.955739386071869,0.9099998474121094,-0.8269801657330333,-1.3100011825561424,-3.2010889952957484,0.5810866301834636,-2.255545088925942,-0.36445727618634294,2.0300277822181485,45.205497348000385,6.934126723836279,0.9455439063698023,9,0.5950012207031179,1.5550003051757741,1.1225004196166921,0.930002212524407,-0.8899993896484446,0,-0.03388552848746618,1.823541291506084,53.18999862670898,-1.5555437818684277,52.83000183105469,1.6000025431379528,53.79999923706055,-0.03388552848746618
3437,2014-09-30,51.68000030517578,53.5099983215332,51.65999984741211,53.22999954223633,839100.0,-0.027108408427407693,-1.3270418824929404,-2.5833386315374236,30.43008512118442,39.18906910029202,1.9913904175908996,2.8297664143603356,2.7436113778923925,1.8436860535742667,11.727763375725344,1.8499984741210938,-1.033340499836811,-2.557499885559082,-4.73868207463984,-0.37631769647832414,-3.648090980099461,-1.466908791018703,3.2010236459641135,0.8889092339409722,-34.684211037253725,1.0905910945403805,9,1.635000228881836,2.594999313354492,2.5624990463256836,2.3700008392333984,0.15999984741210938,1,0.010255394275680674,-2.0333405388909376,53.11999893188477,1.823541291506084,53.18999862670898,-1.5555437818684277,52.83000183105469,0.010255394275680674
3438,2014-10-01,50.06999969482422,51.86000061035156,50.0,51.81000137329102,1216000.0,-0.031153262400238857,1.021739626201163,1.1225822805994292,24.34454467361617,36.71725309923229,3.3536429100607634,4.246359328622567,4.361167362135099,3.4986487882168262,12.893784239284322,1.8600006103515625,-1.0837715355806665,-3.9065004348754897,-6.716118192913598,-1.0968826768373816,-5.31130931389454,-2.501691555856439,4.424501363868345,1.7902735947815722,-28.43780253022002,1.404808879019053,10,2.4150009155273438,3.375,4.215000152587891,3.980001449584961,2.5600013732910085,2,0.04214101504317913,-1.3270418824929404,51.68000030517578,-2.0333405388909376,53.11999893188477,1.823541291506084,53.18999862670898,0.04214101504317913
3439,2014-10-02,48.79999923706055,50.11000061035156,47.61000061035156,49.93999862670898,2388500.0,-0.025364499011469976,2.378370715563414,0.6551714310143291,23.008819384077796,33.35019720977086,4.19119816004703,5.274043118991422,5.608002492404985,4.777143643159086,14.266929522222815,2.5,-1.147239471061276,-4.851000785827637,-8.416779693251662,-1.2852218784036111,-6.633890239539646,-3.0681113321156275,5.0652716734150545,20.169476073756876,-11.832449496867419,1.782889453712012,10,2.490001678466797,3.295001983642578,6.015000343322754,5.250001907348633,3.5900001525878906,3,0.06454921260504198,1.021739626201163,50.06999969482422,-1.3270418824929404,51.68000030517578,-2.0333405388909376,53.11999893188477,0.06454921260504198
3440,2014-10-03,48.4900016784668,49.04999923706055,48.02000045776367,48.95000076293945,1741500.0,-0.006352409086890387,2.1212271839273122,0.4035081848723774,24.785491185637724,31.97102326896343,3.9107043559939143,5.319647132919172,5.88720871492194,5.0985497027968805,15.84739928414349,1.029998779296875,-1.2700169479372363,-4.819998359680177,-8.973708176917235,-0.6662885424431195,-6.896853268298706,-2.7431434510616484,4.3744259839889565,14.915278127099295,-19.36530504444023,2.0768549086185275,10,2.2749977111816406,3.269998550415039,6.462497711181641,5.589998245239258,3.879997253417976,4,0.08517214086325775,2.378370715563414,48.79999923706055,1.021739626201163,50.06999969482422,-1.3270418824929404,51.68000030517578,0.08517214086325775
3441,2014-10-06,47.86000061035156,48.93000030517578,47.83000183105469,48.7599983215332,1292700.0,-0.01299239113854278,-1.2916747795610692,1.9565206574560894,20.596437289222592,30.58234506177248,4.009166525276775,5.630298945326722,6.3775582013848435,5.751101415422852,17.537112866150768,1.0999984741210938,-1.5439464386896091,-5.063999366760257,-9.73243457396525,-0.3955641595552635,-7.398216970362753,-2.72978176315776,4.1637187237675235,4.237289779387567,-27.827066800625765,2.3342176036024953,10,2.8999996185302734,3.8999996185302734,7.19999885559082,6.315000534057617,5.709999084472656,0,0.08253240101474457,2.1212271839273122,48.4900016784668,2.378370715563414,48.79999923706055,1.021739626201163,50.06999969482422,0.08253240101474457
3442,2014-10-07,47.02999877929688,47.86000061035156,47.02000045776367,47.63999938964844,1019600.0,-0.01734228626138301,-1.6666787768695126,0.6777801796303046,19.57481473872855,28.273149122022332,4.374238232700158,6.156095448834215,7.108254614829143,6.605443293281503,19.173357883332745,0.8400001525878906,-1.9691036083808058,-5.500501060485831,-10.757289862866024,-0.24371225810563857,-8.128895461675924,-2.8721066592957385,4.2875255590194,0.20657688466939916,-30.52413213879333,2.6283944011900946,10,3.4350013732910085,4.4350013732910085,8.070000648498528,7.265001296997063,7.83000183105468,1,0.11056774182245022,-1.2916747795610692,47.86000061035156,2.1212271839273122,48.4900016784668,2.378370715563414,48.79999923706055,0.11056774182245022
3443,2014-10-08,47.790000915527344,47.86999893188477,46.5,46.91999816894531,816600.0,0.016159943779650243,1.6601952534739481,-1.4262325837356646,21.588950157578495,26.682023575989675,2.9860826720886493,5.062602309061788,6.255730889623258,5.86390936844321,20.955801687029314,1.3699989318847727,-2.2229204383980843,-4.363998985290529,-9.853062983051906,1.1250650124708486,-7.108530984171217,-1.61946698640984,2.753969124289469,35.73409134137837,7.110731291082324,2.7445319988806873,10,2.214998245239258,3.414999008178711,7.304998397827148,6.75,6.9199981689453125,2,0.08474574512394861,-1.6666787768695126,47.02999877929688,-1.2916747795610692,47.86000061035156,2.1212271839273122,48.4900016784668,0.08474574512394861
3444,2014-10-09,46.63000106811523,47.77000045776367,46.61000061035156,47.58000183105469,917900.0,-0.02427285677316704,-1.343430062075423,-1.0919514526496799,16.271451831242402,24.427974445057746,3.5471445537809956,5.818385966044751,7.281387168283935,7.028793993233876,22.79896076371554,1.1800003051757812,-2.4144996221239268,-5.077998924255375,-10.847612524561193,0.6916146760504418,-7.962805724408284,-2.1931921241024668,3.1051749637382215,5.098082627863176,-15.548824248996707,2.884806800152907,10,3.3749980926513743,4.574998855590827,8.464998245239265,7.9099998474121165,7.639999389648445,3,0.12867252546778718,1.6601952534739481,47.790000915527344,-1.6666787768695126,47.02999877929688,-1.2916747795610692,47.86000061035156,0.12867252546778718
3445,2014-10-10,45.22000122070313,47.02000045776367,45.18999862670898,46.56000137329102,1003100.0,-0.03023804021261811,-1.6142783573975805,1.4105253436236278,15.669282989714972,21.807764152333675,4.143434936095126,6.815431870266423,8.580765746255103,8.447504490463977,25.18931947474845,1.8300018310546946,-2.7985064033437936,-6.003998756408684,-12.250517436286387,0.2425199234690183,-9.127258096347532,-2.8807394164698366,3.8681396047796284,0.8022080355443653,-15.873775559088012,3.123259339938851,10,4.129997253417962,5.329998016357415,9.87499809265136,9.319999694824212,9.029998779296868,4,0.15855811533376651,-1.343430062075423,46.63000106811523,1.6601952534739481,47.790000915527344,-1.6666787768695126,47.02999877929688,0.15855811533376651
3446,2014-10-13,44.959999084472656,46.959999084472656,44.7599983215332,45.11000061035156,884100.0,-0.0057497153739889395,-6.999958385351643,0.11194142447611971,16.652706041588118,20.276944254600757,3.4913697998965745,6.725607278876176,8.750312581748105,8.672161551159519,28.05548706327231,2.200000762939453,-3.103492047031118,-5.823000907897949,-12.537559901311838,0.8915580855159391,-9.180280404604893,-2.465721411191005,3.3485133012553447,6.430891436926248,-11.726402104628555,3.357279496706945,10,3.3500003814697266,5.375,10.292500495910645,9.580001831054688,9.799999237060547,0,0.16481316722204364,-1.6142783573975805,45.22000122070313,-1.343430062075423,46.63000106811523,1.6601952534739481,47.790000915527344,0.16481316722204364
3447,2014-10-14,44.36999893188477,45.86999893188477,44.15999984741211,45.209999084472656,1132200.0,-0.013122779461791523,-1.7142878768154008,5.599944051675859,9.597250279482921,18.638355988585953,3.280365376735979,6.897405345662634,9.223728081018862,9.222867270323398,30.625665939521184,1.7099990844726634,-3.5050137573272124,-5.9230010986328026,-13.01648236796914,1.1704801707035344,-9.469741733300971,-2.376260463964634,3.228810641004266,5.660354078025668,-8.306189859889935,3.5467406346681685,10,2.765001296997063,5.665000915527337,10.882500648498528,10.170001983642571,10.04999923706054,1,0.20734732892518104,-6.999958385351643,44.959999084472656,-1.6142783573975805,45.22000122070313,-1.343430062075423,46.63000106811523,0.20734732892518104
3448,2014-10-15,44.560001373291016,44.95000076293945,43.27000045776367,43.68000030517578,967700.0,0.004282227766061686,1.0240969392796655,-1.0476201288822573,12.029393827618321,17.418419815646008,2.4882397143222263,6.29451949832994,8.91114227263138,8.971762648309593,33.58705998758895,1.6800003051757812,-3.992821200666441,-5.265998649597165,-12.585806630055707,2.0538093308613767,-8.92590263982644,-1.6060946593678906,2.3999977111816406,28.66668701171875,13.093692650760389,3.6599039902292723,10,1.5999984741210938,4.929998397827148,10.614998817443848,9.979999542236328,10.569999694824212,2,0.23114898832194153,-1.7142878768154008,44.36999893188477,-6.999958385351643,44.959999084472656,-1.6142783573975805,45.22000122070313,0.23114898832194153
3449,2014-10-16,45.15999984741211,45.43000030517578,44.02999877929688,44.11999893188477,992600.0,0.013464956365121017,-1.2950821722490582,1.181817787738356,13.926346556697325,16.211848190208187,1.4724519923357562,5.237692257112208,8.189136546643141,8.32055621845209,36.84794523992635,1.4000015258788991,-4.297027393134059,-4.205500221252443,-11.48033752501479,3.069337082509904,-7.84291887313362,-0.568081569371266,1.0619995117187528,50.39998372395833,35.026728758372975,3.637418651881175,10,0.9400005340576172,4.329999923706055,9.84749984741211,9.380001068115234,10.5,3,0.21147031154402907,1.0240969392796655,44.560001373291016,-1.7142878768154008,44.36999893188477,-6.999958385351643,44.959999084472656,0.21147031154402907
3450,2014-10-17,45.38000106811523,46.02999877929688,45.11999893188477,45.79999923706055,649700.0,0.0048715948061661685,1.068187926445438,-0.40384403770679167,15.691518323049067,15.666857193966685,0.8547948129046006,4.500211119657756,7.87038020181226,8.058249684145927,40.24321100945869,0.9099998474121094,-4.3990662020523175,-3.5104990005493235,-10.504443080852624,3.4834450797539773,-7.0074710407009775,-0.01352696039766954,-2.1100006103515554,57.18160963743802,43.6989900783894,3.4969720401516513,10,0.18999862670899148,4.109998703002937,9.627498626708991,9.159999847412116,11.5999984741211,4,0.19590126003533115,-1.2950821722490582,45.15999984741211,1.0240969392796655,44.560001373291016,-1.7142878768154008,44.36999893188477,0.19590126003533115
3451,2014-10-20,47.59000015258789,48.47999954223633,46.81999969482422,48.31999969482422,926700.0,0.048699846462221696,2.1619067687310856,1.7381017257038762,33.029054680567526,17.161772743059906,-1.5617681519947837,1.8868330330718805,5.566894653741663,5.7873905844403595,42.51467686987104,3.099998474121101,-4.333901336201272,-0.9829999923706083,-7.576859909076234,5.610859924335017,-4.279929950723421,2.3139299659822044,-4.264799728393555,82.91747512392277,65.03935964549774,3.296929958352813,10,-1.7150001525878906,1.6299991607666016,7.432498931884766,6.950000762939453,9.709999084472656,0,0.13994536301866245,1.068187926445438,45.38000106811523,-1.2950821722490582,45.15999984741211,1.0240969392796655,44.560001373291016,0.13994536301866245
3452,2014-10-21,48.79999923706055,48.9000015258789,47.86999893188477,47.86999893188477,916300.0,0.02542549024150098,-1.2150586150602591,-1.2739738196639832,44.54935675720101,19.71292903190685,-2.7874153361605565,0.3705589986990674,4.270383849930042,4.531092926535436,43.96225201092992,1.3100013732910085,-4.274644286431339,0.43349914550780966,-5.836570586429644,6.703568877445264,-2.7015357204609174,3.5685340114765367,-5.268606848144529,98.22376074873766,75.07570964921533,3.135034865968727,10,-2.714998245239258,0.32000160217285156,6.077500343322754,5.740001678466797,8.540000915527344,1,0.12213113068957604,2.1619067687310856,47.59000015258789,1.068187926445438,45.38000106811523,-1.2950821722490582,45.15999984741211,0.12213113068957604
3453,2014-10-22,47.97999954223633,49.02000045776367,47.93999862670898,48.97999954223633,629300.0,-0.016803272697624938,1.000000000000013,-1.0752684643592623,46.33928857287465,23.0537997809771,-2.1653385259463818,0.7717508889550118,5.009001081701882,5.2931689345001445,45.28971152325533,1.0800018310546946,-4.128503393217812,-0.09550056457519673,-5.820299407172236,5.629298278021842,-2.9578999858737163,2.766898856723323,-4.126490605102539,79.15830529646453,53.33532263121103,2.862399421298518,10,-1.8349990844726562,1.1400012969970703,6.7400007247924805,6.280000686645508,8.920001983642571,2,0.13422256540540212,-1.2150586150602591,48.79999923706055,2.1619067687310856,47.59000015258789,1.068187926445438,45.38000106811523,0.13422256540540212
3454,2014-10-23,49.040000915527344,49.61000061035156,48.290000915527344,48.599998474121094,915100.0,0.022092567390666673,-1.4905711982495538,-0.44000244140625,52.30125042177116,27.1240183845389,-3.182169572349615,-0.6184546951517262,3.846341027837468,4.198702867429091,46.569987899590636,1.6300010681152344,-3.8544926452974764,1.154000854492189,-4.143069801935695,6.451071510920073,-1.4945344737217496,3.8025361827061275,-4.773172656743164,87.30513403685724,57.619631954729506,2.6485353282139403,10,-2.6000003814697266,0.07999992370605469,5.679999351501465,5.219999313354492,6.80999755859375,3,0.12418434010794699,1.000000000000013,47.97999954223633,-1.2150586150602591,48.79999923706055,2.1619067687310856,47.59000015258789,0.12418434010794699
3455,2014-10-24,51.5,53.22999954223633,50.56000137329102,51.91999816894531,2244300.0,0.05016311253154471,-1.3217421591229577,-0.9545359966708281,63.20753881272728,32.29677758133214,-5.205034441928113,-3.385112425370693,1.3114416138326561,1.726496896110234,47.56117385511834,4.189998626708984,-3.583847765445107,3.698499870300296,-1.287075920073228,8.68407566067382,1.2057119751135374,6.191287765487054,-6.698854506059078,73.01092693575062,38.44964325121022,2.492787895186761,10,-3.25,-2.3799991607666016,3.2200002670288086,2.6000003814697266,5.5,4,0.0807766960662546,-1.4905711982495538,49.040000915527344,1.000000000000013,47.97999954223633,-1.2150586150602591,48.79999923706055,0.0807766960662546
3456,2014-10-27,51.31999969482422,51.47000122070313,50.790000915527344,51.02000045776367,700500.0,-0.003495151556811238,1.2666590373012092,-0.7142870118074478,66.33663107446009,38.60115322521849,-4.501359280682031,-3.5277472369589162,1.4245113589351917,1.8900858974806312,48.6189733058531,0.7099990844726562,-3.106588193590788,3.608499526977539,-1.025408636837028,8.242407690792106,1.2915454450702555,5.925453608884823,-5.507391715087849,64.36567854631579,24.407080572254024,2.316954081907284,10,-3.0699996948242188,-2.1999988555908203,3.40000057220459,2.780000686645508,5.0,0,0.11028838427648968,-1.3217421591229577,51.5,-1.4905711982495538,49.040000915527344,1.000000000000013,47.97999954223633,0.11028838427648968
3457,2014-10-28,52.209999084472656,52.83000183105469,50.93999862670898,51.31999969482422,661600.0,0.01734215500664149,-1.2909108563871734,2.9666721767989523,66.66665707718289,44.67196025294788,-4.6514519558471505,-4.612489313216386,0.45720049027448795,0.9917176935017409,49.29018544300732,1.8900032043457102,-2.4336089497056435,4.47199897766113,-0.26243707197107824,9.206435027293338,2.104780952845026,6.839217002477234,-5.507304117236288,80.71833116758563,38.56369332508309,2.3672180248161037,10,-3.5799999237060547,-3.614999771118164,2.460000991821289,1.8900012969970703,4.120002746582031,1,0.09749090675815908,1.2666590373012092,51.31999969482422,-1.3217421591229577,51.5,-1.4905711982495538,49.040000915527344,0.09749090675815908
3458,2014-10-29,52.18000030517578,52.45000076293945,51.6500015258789,52.099998474121094,568700.0,-0.0005745791959953506,1.5806312680736094,0.08988975945959847,72.87715889675073,51.222050512953814,-3.829610026614546,-4.654972387986824,0.401820046166236,1.0166009864742662,48.98833691124203,0.799999237060554,-1.735592440336049,4.33650016784668,-0.7010690228655747,9.374069358558934,1.817715572490549,6.85528476320281,-4.69402878893942,78.74494880659401,30.58502981335016,2.518784595356128,10,-3.0050010681152344,-3.5900001525878906,2.424999237060547,1.9200000762939453,4.6100006103515625,2,0.09888845951003722,-1.2909108563871734,52.209999084472656,1.2666590373012092,51.31999969482422,-1.3217421591229577,51.5,0.09888845951003722
3459,2014-10-30,51.95000076293945,52.31000137329102,51.27000045776367,51.9000015258789,487300.0,-0.004407810289213665,1.7012994733738929,0.6249761586878629,80.73058937591207,58.448613963271924,-2.8330891657621393,-4.402606607762529,0.5436192870490117,1.2509533388449938,47.578897018270496,1.0400009155273509,-0.8464124001829418,3.949000549316409,-1.4017214343919093,9.299722533024728,1.2736395574622534,6.624361541170565,-3.774745883583094,52.05993793611865,-2.004060189258503,2.6753609918541588,10,-1.9250011444091797,-3.3600006103515625,2.549999237060547,2.1499996185302734,4.8899993896484375,3,0.09528394013943342,1.5806312680736094,52.18000030517578,-1.2909108563871734,52.209999084472656,1.2666590373012092,51.31999969482422,0.09528394013943342
3460,2014-10-31,52.61999893188477,52.88000106811523,52.06000137329102,52.4900016784668,577500.0,0.012896980926000001,1.5230700611523995,2.599984740977876,83.71479757081627,64.08036317329956,-2.646387479600662,-5.003883061184446,-0.1892695416695389,0.6031396405329659,46.19186544706205,0.9300003051757741,0.04382283273045573,4.412498855590826,-1.3226514000278584,10.14764911120951,1.5449237277814873,7.280073983400165,-3.838174692982818,87.55970730870453,26.335665935310978,2.867575127809342,10,-2.069999694824226,-4.229999542236335,1.7450008392333913,1.4800014495849538,5.0100021362304545,4,0.06138349691754019,1.7012994733738929,51.95000076293945,1.5806312680736094,52.18000030517578,-1.2909108563871734,52.209999084472656,0.06138349691754019
3461,2014-11-03,51.81000137329102,53.04999923706055,51.790000915527344,52.77000045776367,674100.0,-0.015393340460577942,-1.5199966430664062,-7.384764364105417,82.12437895840924,68.25536564010048,-1.3128962978981775,-4.0926191081096235,0.5535760544003736,1.4434507957984763,44.59273712996007,1.2599983215332031,0.9258171241959801,3.405001258850106,-2.54768746710716,9.357689984807372,0.4286568958714767,6.381345621828736,-2.494396097988947,41.232345730795075,-25.903954765181297,2.9763443629786313,11,-1.2250022888183665,-3.4200019836425852,2.384998321533196,2.289999008178704,4.759998321533196,0,0.10017368247715419,1.5230700611523995,52.61999893188477,1.7012994733738929,51.95000076293945,1.5806312680736094,52.18000030517578,0.10017368247715419
3462,2014-11-04,52.22999954223633,52.41999816894531,51.7599983215332,51.95000076293945,506800.0,0.00810650758179321,1.0000115597581698,-0.29166567325497517,82.47250088665139,72.27016700829789,-1.3356388720013257,-4.324806836443003,0.039940533890941765,1.0569952978890171,42.621019902336535,0.6599998474121094,1.8552937429804501,3.5649993896484347,-2.585770885227589,9.715769664524458,0.48961425221042276,6.6403845270864466,-2.4446669549021394,53.93256982186637,-17.32343003328821,3.07538513743801,11,-1.4699993133544922,-3.8400001525878906,1.9650001525878906,1.8700008392333984,4.229999542236328,1,0.07830748972686608,-1.5199966430664062,51.81000137329102,1.5230700611523995,52.61999893188477,1.7012994733738929,51.95000076293945,0.07830748972686608
3463,2014-11-05,51.84000015258789,52.97999954223633,51.709999084472656,52.56999969482422,351700.0,-0.007466961383621351,-1.5656531405694294,-2.6071525885558584,78.79312748859866,75.21370890461206,-0.3805344125148409,-3.811238782338691,0.2850294549969661,1.4758956160136023,40.48191184005526,1.2700004577636719,2.444477485716824,2.9725000381469755,-3.321971350085242,9.266971426379193,-0.17473565596912977,6.119735732263081,-1.6413075306654434,32.02247672604454,-40.14199345372692,3.147235694116108,11,0.05500030517578125,-3.5900001525878906,1.9549999237060547,2.260000228881836,3.8899993896484375,2,0.0866126864438801,1.0000115597581698,52.22999954223633,-1.5199966430664062,51.81000137329102,1.5230700611523995,52.61999893188477,0.0866126864438801
3464,2014-11-06,52.63000106811523,52.70000076293945,51.63999938964844,51.81000137329102,412200.0,0.015239215146643836,1.2083383003918016,-1.1232879575679788,79.78638305608581,77.05580270942968,-0.679161345030515,-4.351806613674718,-0.607905677262373,0.7179264575756577,38.20729018758526,1.0600013732910156,2.828053860722335,3.462500953674308,-2.9537082766741776,9.878710184022793,0.25439633850006516,6.670605568848551,-2.0675516157551144,70.2128925959689,-3.6879009783090027,3.2081046151742427,11,-0.710000991821282,-4.380001068115227,0.33499908447266336,0.8249988555908274,2.779998779296882,3,0.07904236676773246,-1.5656531405694294,51.84000015258789,1.0000115597581698,52.22999954223633,-1.5199966430664062,51.81000137329102,0.07904236676773246
3465,2014-11-07,52.38999938964844,52.79999923706055,52.13999938964844,52.77000045776367,611000.0,-0.004560168603382153,2.0000086697935724,-0.46341610919343185,73.5294238643882,77.85500190831058,-0.33484979338611254,-3.7387948302691925,-0.4528604421001958,0.9765947759788673,35.41356224432191,0.6599998474121094,3.27842329768103,2.863999366760254,-3.4234665204199715,9.15146525394048,-0.2797335768298552,6.007732310350363,-1.5074439265031785,53.19149511799861,-18.76038405034747,3.1437329435901122,11,-0.3950004577636719,-4.1399993896484375,-0.6974983215332031,-0.12999916076660156,2.69000244140625,4,0.08493988957401499,1.2083383003918016,52.63000106811523,-1.5656531405694294,51.84000015258789,1.0000115597581698,52.22999954223633,0.08493988957401499
3466,2014-11-10,52.36999893188477,53.209999084472656,52.0099983215332,52.63000106811523,585800.0,-0.0003817609848573156,-1.4489727600407938,0.6842142247653092,69.81133113963418,78.20441013747184,-0.1679001622384959,-3.3046217572717183,-0.5091618795380342,1.010065952002904,32.43904302379813,1.2000007629394531,3.6028330431859033,2.473498916625985,-3.548786712243036,8.495784545495006,-0.537643897808529,5.484641731060499,-1.2057501792485823,46.49679516772568,-21.21762304567787,3.011142814434512,11,-0.12999916076660867,-4.119998931884773,-1.107499122619636,-0.10999870300293679,3.0800018310546804,0,0.10043922557783302,2.0000086697935724,52.38999938964844,1.2083383003918016,52.63000106811523,-1.5656531405694294,51.84000015258789,0.10043922557783302
3467,2014-11-11,53.56999969482422,53.599998474121094,52.0099983215332,52.27999877929688,534500.0,0.02291389702910318,1.3555584440538693,-4.961501217758981,79.76572303984806,78.96980615337154,-1.2903960739141311,-3.9843201697207107,-1.8075881694968672,-0.17302182628532137,29.231287044599807,1.5900001525878906,3.601144647031461,3.2134996414184585,-2.4245856046430845,8.851584887480001,0.39445701838768343,6.0325422644492335,-2.1578608474360124,98.46944932094465,30.87234942847924,2.8190426230307732,11,-1.135000228881836,-5.135000228881836,-2.309999465942383,-1.3099994659423828,2.529998779296875,1,0.05600149369218399,-1.4489727600407938,52.36999893188477,2.0000086697935724,52.38999938964844,1.2083383003918016,52.63000106811523,0.05600149369218399
3468,2014-11-12,54.86000061035156,54.90999984741211,53.11000061035156,53.11000061035156,920000.0,0.024080659377938796,-1.0571419852120536,1.3565881845011105,80.24949401702904,78.91635111349565,-2.4141320359257605,-4.70429786590087,-3.1753169776536296,-1.440352801600561,25.879338291379916,1.7999992370605469,3.6141515291413526,3.9885005950927734,-1.2904675258164886,9.267468716002035,1.349016534638146,6.627984655547401,-3.1415614152207496,98.47097155776116,31.988457125989882,2.6394840604546306,11,-1.585000991821289,-5.770000457763672,-3.895000457763672,-2.895000457763672,1.970001220703125,2,0.02916511951002776,1.3555584440538693,53.56999969482422,-1.4489727600407938,52.36999893188477,2.0000086697935724,52.38999938964844,0.02916511951002776
3469,2014-11-13,54.709999084472656,54.95000076293945,54.27000045776367,54.81000137329102,1042000.0,-0.002734260375684361,2.578938914822065,-0.05714416503906656,71.9562254210259,77.60984309685227,-2.0466833156083766,-4.007623313111758,-3.1070337291860994,-1.2719959351611578,22.956567678076283,0.6800003051757812,3.557826990885509,3.36099910736084,-1.4495892726310657,8.171587487352745,0.9557049173648835,5.766293297356796,-2.700000762939453,91.83668438207145,25.098502661037372,2.4052941899959537,11,-1.414999008178711,-5.599998474121094,-4.104999542236328,-3.0149993896484375,2.170001983642571,3,0.018643766675791484,-1.0571419852120536,54.86000061035156,1.3555584440538693,53.56999969482422,-1.4489727600407938,52.36999893188477,0.018643766675791484
3470,2014-11-14,54.27000045776367,54.91999816894531,54.08000183105469,54.61999893188477,319700.0,-0.008042380443648356,-1.3013732990531135,3.4999046347509193,69.48482409801517,76.20544811236404,-1.5064360549294804,-3.0224205620757374,-2.755551056229507,-0.8369311172424148,20.53017514342914,0.839996337890625,3.4264688903414537,2.4765005111694336,-1.5984564868111306,6.551457509149998,0.4390220121791515,4.513979010159716,-1.7308016967773412,76.87075712595237,9.426300528059244,2.037478498990283,11,-0.9750003814697266,-5.159999847412109,-3.6650009155273438,-2.575000762939453,2.5699996948242188,4,0.021006069283814766,2.578938914822065,54.709999084472656,-1.0571419852120536,54.86000061035156,1.3555584440538693,53.56999969482422,0.021006069283814766
3471,2014-11-17,54.25,54.90999984741211,54.06999969482422,54.36999893188477,402700.0,-0.00036853616353360596,-2.5000039736467747,0.342855585831076,65.22389436358301,74.28893627646755,-1.233655352558472,-2.611794957830128,-2.8348282199558668,-0.8392754088133714,20.358295991084592,0.8400001525878906,3.2405452834308406,2.123500061035159,-1.5763507507195982,5.823350872789916,0.27357465515778046,3.9734254669125377,-1.2768568786621088,76.19047001183333,9.99442041682643,1.849925405877377,11,-0.9549999237060547,-5.1399993896484375,-4.30000114440918,-3.210000991821289,2.759998321533203,0,0.015299572922667037,-1.3013732990531135,54.27000045776367,2.578938914822065,54.709999084472656,-1.0571419852120536,54.86000061035156,0.015299572922667037
3472,2014-11-18,54.7599983215332,55.11000061035156,54.11000061035156,54.4000015258789,395700.0,0.009400890719506005,-1.1276626828723901,-2.9999999999998814,67.96656878439147,73.08598530933342,-1.5053342795225433,-2.795729747003463,-3.4183030312321705,-1.3878805976819208,20.5553372665346,1.0,2.9575695762253957,2.335498428344728,-1.1923123881540008,5.863309244843457,0.5715930200953636,4.099403836594092,-1.4310208247070335,82.49988555908203,17.15212082501121,1.7639054082493644,11,-1.3849983215332031,-5.569997787475586,-5.437499046325684,-3.934999465942383,1.9000015258789062,1,0.012600483246087313,-2.5000039736467747,54.25,-1.3013732990531135,54.27000045776367,2.578938914822065,54.709999084472656,0.012600483246087313
3473,2014-11-19,54.41999816894531,54.58000183105469,53.88999938964844,54.58000183105469,374600.0,-0.006208914591112946,7.62483311081442,-0.4444585730785853,66.94100403499901,71.65872097365713,-0.850291762467279,-2.053824007282955,-3.170784993746757,-1.0843855591212304,20.77619243578531,0.8699989318847656,2.7399397328124806,1.6734983444213896,-1.2741370818361446,4.621133770678924,0.19968063129262248,3.1473160575501566,-0.7348160494140643,43.44247942566976,-22.611788321766753,1.4738177131287655,11,-0.8599987030029297,-5.229997634887695,-5.83499813079834,-3.894998550415039,1.910003662109375,2,0.030871009954102968,-1.1276626828723901,54.7599983215332,-2.5000039736467747,54.25,-1.3013732990531135,54.27000045776367,0.030871009954102968
3474,2014-11-20,55.13000106811523,55.13000106811523,53.65999984741211,54.0099983215332,423000.0,0.013046727729863816,1.6249957425358343,-6.999856952126601,67.12142912158941,70.94672155779058,-1.305682590187864,-2.407626392268547,-3.9743412002660534,-1.8482121786649301,21.597727457951375,1.470001220703118,2.496479594186013,2.079001235961904,-0.4904211157491005,4.648423587672909,0.7942900601063982,3.36371241181741,-0.02000045776366477,100.0,35.15139002349679,1.2847111758555032,11,-1.5600013732910085,-5.550001144409173,-7.3050012588500906,-5.050001144409173,1.2299995422363352,3,0.030836218574330276,7.62483311081442,54.41999816894531,-1.1276626828723901,54.7599983215332,-2.5000039736467747,54.25,0.030836218574330276
3475,2014-11-21,55.65999984741211,56.0099983215332,55.18000030517578,55.65999984741211,580200.0,0.00961361815759898,1.371433242506812,0.0,77.3049418975866,71.77934497534085,-1.4785356615989613,-2.7510358409570017,-4.572708946399523,-2.420397920430311,22.949687712961975,0.8799972534179759,2.3632592853913508,2.4010000228881836,-0.30941551976244597,5.111415565538813,1.0457922515628724,3.756207794213495,-2.0,85.10643823919953,16.557101898921857,1.3552077713253137,11,-1.6500015258789062,-5.095001220703125,-7.864999771118164,-5.579999923706055,0.25,4,0.02191881466129475,1.6249957425358343,55.13000106811523,7.62483311081442,54.41999816894531,-1.1276626828723901,54.7599983215332,0.02191881466129475
3476,2014-11-24,56.97999954223633,57.02000045776367,55.54999923706055,55.63999938964844,593900.0,0.023715409601920534,1.070421362274846,100.0,79.87419663481526,71.79139759700388,-2.319787950067173,-3.821174660889774,-5.911042156094737,-3.7809256119567607,24.536426383259258,1.470001220703125,2.1777283727382724,3.437999725341797,0.4159923252897215,6.460007125393872,1.9269960253157592,4.9490034253678346,-3.3199996948242188,98.80949677794378,27.237598850934376,1.5110037000260375,11,-1.914999008178711,-5.059999465942383,-9.449999809265137,-6.899999618530273,-0.779998779296875,0,-0.0024569917650607564,1.371433242506812,55.65999984741211,1.6249957425358343,55.13000106811523,7.62483311081442,54.41999816894531,-0.0024569917650607564
3477,2014-11-25,57.29999923706055,57.709999084472656,56.58000183105469,57.540000915527344,1038400.0,0.0056160003052829754,2.8965555796715403,-0.17910570980405555,84.64464277415469,72.27974745890671,-2.2965522517958377,-3.942422374989512,-6.258607708291436,-4.123717470089751,25.654551901249693,1.1299972534179688,2.184190095920556,3.5034994125366197,0.11831683761167255,6.888681987461567,1.8109081250741426,5.196090699999097,-3.5055993652343744,89.87654507042122,12.752423110623297,1.6925912874624751,11,-1.614999771118164,-4.510000228881836,-9.7524995803833,-7.219999313354492,-0.30999755859375,1,-0.005061098069610082,1.070421362274846,56.97999954223633,1.371433242506812,55.65999984741211,1.6249957425358343,55.13000106811523,-0.005061098069610082
3478,2014-11-26,57.34000015258789,57.38000106811523,56.849998474121094,56.95000076293945,867600.0,0.0006980962663167833,1.2553243295890257,-1.6249860923468171,83.02942397575731,73.51010285387689,-2.1766701643372883,-3.769281182693021,-6.31757388484575,-4.170382542687705,26.83310231160595,0.5300025939941335,2.2929622536261363,3.2855003356933565,-0.3576470606387261,6.928647732025439,1.4639266375273152,5.107074033859398,-3.310664328002929,90.86422218308101,12.334400115577836,1.8215736981660409,11,-1.6550006866455078,-4.51500129699707,-9.737499237060547,-7.260000228881836,0.1100006103515625,2,-0.011859091443429115,2.8965555796715403,57.29999923706055,1.070421362274846,56.97999954223633,1.371433242506812,55.65999984741211,-0.011859091443429115
3479,2014-11-28,56.9000015258789,57.58000183105469,56.7599983215332,57.34000015258789,646600.0,-0.007673502363761964,-1.2777715965985854,-1.1282033725889302,80.76399051582186,74.76334356696651,-1.5570957641156156,-3.0982769780986885,-5.917196103538451,-3.738875954183328,28.37060475829274,0.8200035095214844,2.195182628217232,2.598001670837398,-1.1150570016188155,6.311060343293612,0.7414723346092913,4.454531007065505,-2.6498259057006734,67.98427077427809,-13.182652866587688,1.8565293362281086,11,-1.2150020599365163,-3.900001525878899,-9.267500877380364,-6.8200016021728445,2.6699981689453196,4,-0.010017569060432607,1.2553243295890257,57.34000015258789,2.8965555796715403,57.29999923706055,1.070421362274846,56.97999954223633,-0.010017569060432607
3480,2014-12-01,55.849998474121094,56.81000137329102,55.84000015258789,56.7400016784668,647100.0,-0.018453480203866945,-1.1318711722021861,2.0227408685398873,70.81338337459073,75.38439790152293,-0.28988500866115174,-1.8908268928877519,-4.936273329012508,-2.693976544222359,29.332507819583554,1.0600013732910085,1.964231067712305,1.3864986419677763,-2.2994019511534987,5.072399235089051,-0.4564516545928612,3.2294489385284137,-1.3922334460852,13.8888545487619,-68.70325748368266,1.8429502965606388,12,-0.16499900817871094,-1.7149982452392578,-8.069997787475586,-5.769998550415039,5.5900001525878835,0,0.009131641005626578,-1.2777715965985854,56.9000015258789,1.2553243295890257,57.34000015258789,2.8965555796715403,57.29999923706055,0.009131641005626578
3481,2014-12-02,57.0,57.13000106811523,55.7599983215332,56.0,505000.0,0.020590896281076354,1.174603847388161,-1.1235914602522834,70.63777475213664,75.68119856460572,-1.1273265674205533,-2.774311006417385,-6.11311257504893,-3.8365384943339365,30.60020490055012,1.3700027465820241,1.9349451835982237,2.2770002365112276,-1.3526677158040172,5.9066681888264725,0.4621662603536052,4.09183421266885,-2.347100928577902,63.58980478538913,-16.291929107219794,1.8148339761576227,12,-1.3150005340576172,-2.75,-8.3149995803833,-6.920000076293945,5.5800018310546875,1,-0.0191228096945244,-1.1318711722021861,55.849998474121094,-1.2777715965985854,56.9000015258789,1.2553243295890257,57.34000015258789,-0.0191228096945244
3482,2014-12-03,56.31999969482422,57.38999938964844,55.959999084472656,57.38999938964844,938200.0,-0.01192982991536462,1.6728985290237937,-1.0699996948242188,59.48050789939113,74.85225454953817,-0.22659808446206142,-1.8679586310345542,-5.435844742439997,-3.1564900461597176,32.00463455396873,1.4300003051757812,1.9478249571739852,1.3924999237060547,-2.104198623703546,4.889198471115655,-0.3558493499987492,3.1408491974108586,-1.483674622619084,30.76924689218051,-44.829421746434114,1.748349273704801,12,-0.6350002288818359,-1.9950008392333984,-7.6349992752075195,-6.239999771118164,6.849998474121094,2,-0.002130662864612831,1.174603847388161,57.0,-1.1318711722021861,55.849998474121094,-1.2777715965985854,56.9000015258789,-0.002130662864612831
3483,2014-12-04,56.33000183105469,56.7400016784668,56.0,56.38999938964844,658100.0,0.00017759474937273367,-1.0555567329292588,0.05607250065955065,60.71429652691226,74.14035092790739,0.07020938881915839,-1.606710764791984,-5.476566420127838,-3.159998504847394,33.18498718289886,0.7400016784667969,2.0322900204464105,1.178001976013185,-2.050298240068855,4.406302192095225,-0.43614813202783864,2.7921520840542087,-1.3212563181134982,31.318813757197084,-40.48154857983787,1.6141501080410212,12,0.11499786376953125,-1.8400020599365234,-7.717502593994141,-6.250001907348633,6.319999694824212,3,0.011716666535740217,1.6728985290237937,56.31999969482422,1.174603847388161,57.0,-1.1318711722021861,55.849998474121094,0.011716666535740217
3484,2014-12-05,56.790000915527344,56.86999893188477,56.11000061035156,56.29999923706055,467900.0,0.008166147159950121,1.33846460828787,-8.167026958290947,66.62268193148344,72.95343315389592,-0.14478108358405706,-1.8330551724468478,-5.931302487063505,-3.6109227591316397,34.51048474459874,0.7599983215332102,2.070160711205375,1.4300010681152315,-1.646614314543541,4.506616450774004,-0.10830662321415474,2.968308759444618,-1.6191801882942656,63.19030178214115,-7.639511362295963,1.5383076913293863,12,-0.1600017547607422,-2.3000011444091797,-7.907501220703125,-6.710000991821289,4.270000457763679,4,0.011621761520902885,-1.0555567329292588,56.33000183105469,1.6728985290237937,56.31999969482422,1.174603847388161,57.0,0.011621761520902885
3485,2014-12-08,56.84000015258789,57.349998474121094,56.599998474121094,56.599998474121094,619800.0,0.000880423248010187,-5.249956290232854,0.489797666036076,67.01707389329982,71.52486396039421,-0.010945786065512664,-1.61540034842578,-5.986954747357757,-3.6249588289682535,35.93948032169576,0.75,2.1566068990302227,1.25750026702881,-1.5462863963607631,4.061286930418383,-0.14439306466597657,2.6593935987235966,-1.5168287239204403,66.25773762857042,-3.7331318275454635,1.4018933316947868,12,-0.10500144958496094,-2.1650009155273438,-7.532500267028809,-6.760000228881836,2.7900009155273366,0,0.048029548467762195,1.33846460828787,56.790000915527344,-1.0555567329292588,56.33000183105469,1.6728985290237937,56.31999969482422,0.048029548467762195
3486,2014-12-09,57.63000106811523,57.72000122070313,55.56000137329102,56.0,532200.0,0.013898678983226054,1.3867383520098615,6.79162361916869,68.18758043975826,69.6963014787946,-0.7811990685238683,-2.098733239630853,-6.771288714913062,-4.378987493342223,36.77266808365475,2.1599998474121094,2.2229357925598663,1.7845010757446218,-0.7214711989417211,4.290473350430965,0.5315149384014504,3.0374872130877932,-2.1636199800994618,95.83332597473404,26.291874260201197,1.2529861373431705,12,-0.9899997711181499,-2.950000762939446,-8.160001754760735,-7.550001144409173,-0.7100028991699148,1,0.0661113567235676,-5.249956290232854,56.84000015258789,1.33846460828787,56.790000915527344,-1.0555567329292588,56.33000183105469,0.0661113567235676
3487,2014-12-10,56.56999969482422,57.70000076293945,56.5099983215332,57.52000045776367,692200.0,-0.01839322147570588,-1.2242963332679726,-0.5828221720357156,62.48547891019389,67.41364091595422,0.1836778496443756,-0.8458213296531909,-5.671398299917449,-3.273643724305586,37.4335143943532,1.19000244140625,2.1509235188444364,0.5744997024536147,-1.707074507642325,2.8560739125495544,-0.5662874025943552,1.7152868075015846,-1.009998321533196,46.75918485565045,-25.006124249263657,1.1407871050479683,12,0.07000160217285867,-1.8899993896484375,-7.082500457763672,-6.489999771118164,-0.3299980163574219,2,0.10624009490281727,1.3867383520098615,57.63000106811523,-5.249956290232854,56.84000015258789,1.33846460828787,56.790000915527344,0.10624009490281727
3488,2014-12-11,56.459999084472656,57.66999816894531,56.43999862670898,56.959999084472656,460900.0,-0.0019445043476220558,-3.555546136565837,0.5263153667928862,58.30210379683543,64.91787572495572,0.17402338263965333,-0.642761566654471,-5.470061366288789,-3.1344471901566777,37.43874018683191,1.2299995422363352,1.9182602894305774,0.3844991683959975,-1.8409474439527642,2.6099457807447592,-0.7282241377783834,1.4972224745703784,-0.8999977111816335,41.666563646285375,-25.431433741910688,1.1127233061743822,12,0.18000221252442117,-1.779998779296875,-6.8849992752075195,-6.379999160766602,-0.5599975585937571,3,0.11884518585332393,-1.2242963332679726,56.56999969482422,1.3867383520098615,57.63000106811523,-5.249956290232854,56.84000015258789,0.11884518585332393
3489,2014-12-12,55.72999954223633,56.75,55.58000183105469,55.9000015258789,446900.0,-0.012929499717917792,-3.9787430908958097,0.34000396728514204,50.426307171625,62.652645035737315,0.8052895323948164,0.17662772732226983,-4.614382827555623,-2.3871838074251315,37.08582841595624,1.1699981689453125,1.5847266599678989,-0.3965003967285128,-2.5352490671081185,1.742248273651093,-1.465874731918312,0.6728739384612865,1.990001678466804,7.870286155296714,-54.59722854935069,1.0693743351898024,12,0.9100017547607493,-1.0499992370605469,-5.657499313354492,-5.649999618530273,2.279998779296875,4,0.12417014248130553,-3.555546136565837,56.459999084472656,-1.2242963332679726,56.56999969482422,1.3867383520098615,57.63000106811523,0.12417014248130553
3490,2014-12-15,55.40999984741211,56.11000061035156,54.9900016784668,56.06999969482422,539000.0,-0.005741964784724218,2.0270172743534363,3.882306742959884,39.112356221495595,59.14982075455497,1.1804485551743085,0.6181027955122076,-4.1598376551585545,-2.0533621849067885,36.69424712108228,1.1199989318847656,1.2668072668982404,-0.7735000610351577,-2.759210594535894,1.2122104724655784,-1.7663553277855257,0.2193552057152104,2.267201385498055,15.38455089268119,-40.730896828246784,0.9928552667503688,12,0.9450016021728516,-0.5450000762939453,-5.324999809265137,-5.329999923706055,2.049999237060547,0,0.1019671817620984,-3.9787430908958097,55.72999954223633,-3.555546136565837,56.459999084472656,-1.2242963332679726,56.56999969482422,0.1019671817620984
3491,2014-12-16,55.08000183105469,56.13000106811523,54.86999893188477,55.68999862670898,423400.0,-0.005955567898685565,-1.4465999281505493,0.9242377828511871,34.626067467259375,56.38821626209589,1.3515872554532748,1.068239931481834,-3.676044805998096,-1.7612980328376935,36.250410255968355,1.2600021362304545,0.9668727835041508,-1.144998168945314,-2.99029437922421,0.700298041333582,-2.0676462740847583,-0.22235006380586952,2.4897114196777395,7.42059234257284,-42.58918146258609,0.9226481051394473,12,1.214998245239265,-0.21500205993652344,-4.957502365112305,-5.155000686645508,3.1199989318847656,1,0.08260710032321028,2.0270172743534363,55.40999984741211,-3.9787430908958097,55.72999954223633,-3.555546136565837,56.459999084472656,0.08260710032321028
3492,2014-12-17,55.45000076293945,55.56999969482422,54.0099983215332,54.84000015258789,639500.0,0.006717482200157665,2.670598055847268,-1.000006253634937,37.48345280994022,53.80701140465456,0.9445280527932525,0.7932553399336655,-3.858021035331973,-2.1412783011952214,35.51811561969404,1.5600013732910156,0.8068047768741451,-0.8094993591308608,-2.562986094542545,0.9439873762808233,-1.6862427268367028,0.06724400857498125,1.9577296286621149,39.34433064046268,-5.270528774453204,0.8767433677058418,12,0.41499900817871094,-0.5850009918212891,-5.205000877380371,-5.8600006103515625,3.299999237060547,2,0.026510322556899668,-1.4465999281505493,55.08000183105469,2.0270172743534363,55.40999984741211,-3.9787430908958097,55.72999954223633,0.026510322556899668
3493,2014-12-18,56.099998474121094,56.63999938964844,55.54999923706055,56.43999862670898,494800.0,0.011722230878959294,1.945939676370066,-0.5573767416264236,44.84534258036673,51.38730703230826,0.2888488518424879,0.29046461693417314,-4.333067281853317,-2.7975789763679444,35.17568606982231,1.1899986267089844,0.5697862690109758,-0.2435016632080078,-1.7725504223621087,1.285547095946093,-1.0080260427850618,0.5210227163690462,1.0359133518750028,76.27733110577425,33.188488672553916,0.7645243795770506,12,-0.2349987030029297,-0.68499755859375,-5.664999008178711,-6.509998321533203,2.470001220703125,3,0.002495600858354541,2.670598055847268,55.45000076293945,-1.4465999281505493,55.08000183105469,2.0270172743534363,55.40999984741211,0.002495600858354541
3494,2014-12-19,56.83000183105469,57.209999084472656,55.88999938964844,56.27000045776367,736400.0,0.013012537910680022,1.0000057798623814,-1.6470621234390947,56.58604190423063,50.22830347796724,-0.48599078815617247,-0.3221664544449254,-4.838633367574332,-3.542797409399526,34.646068110973054,1.3199996948242188,0.5155972119135583,0.4015016555786133,-1.0293653462000876,1.8323686573573141,-0.3139318453107407,1.1169351564679673,-2.8200035095214844,88.12508866188796,39.634822159163555,0.7154335008893516,12,-0.9650020599365234,-1.1400012969970703,-5.6475019454956055,-7.240001678466797,1.839996337890625,4,-0.016364601006709667,1.945939676370066,56.099998474121094,2.670598055847268,55.45000076293945,-1.4465999281505493,55.08000183105469,-0.016364601006709667
3495,2014-12-22,56.88000106811523,57.33000183105469,56.209999084472656,56.7400016784668,299700.0,0.0008798035447752373,1.1538495396691486,0.24999829701431284,49.05363620665064,48.10230967428861,-0.5919712902905658,-0.29099962828606607,-4.6135314637480604,-3.5866391088538236,33.656893380656356,1.1200027465820312,0.45106768550243714,0.39050083160399396,-1.0060284710523675,1.7870301342603554,-0.30776381972418676,1.0887654829321747,-2.8060027313232325,86.44577448039146,38.21869541889831,0.6982646513281797,12,-1.0250015258788991,-1.19000053405761,-5.677500724792473,-7.290000915527337,-3.8300018310546804,0,0.019866336712349497,1.0000057798623814,56.83000183105469,1.945939676370066,56.099998474121094,2.670598055847268,55.45000076293945,0.019866336712349497
3496,2014-12-23,56.84000015258789,57.349998474121094,55.79999923706055,57.31999969482422,322000.0,-0.0007032509630130468,4.740768736268782,-3.428583106267204,54.56140691370288,47.22185723023405,-0.7552381368373773,-0.2761850396317982,-4.284840303532093,-3.528036684445645,32.01089319138383,1.5499992370605469,0.2908517613168229,0.3574998855590792,-1.03005211049976,1.7450518816179184,-0.33627611247034395,1.0512758835885023,-2.635761676025389,84.73058987323556,32.8785126030327,0.6937759980294209,12,-1.0000019073486328,-1.1499996185302734,-5.637499809265137,-7.25,-1.6599998474121094,1,0.010907792579528008,1.1538495396691486,56.88000106811523,1.0000057798623814,56.83000183105469,1.945939676370066,56.099998474121094,0.010907792579528008
3497,2014-12-24,57.0099983215332,57.63999938964844,56.88999938964844,57.0,142000.0,0.002990819290797919,-5.5217521105269265,-0.020829856392405567,55.80202100948926,46.94407025386226,-0.956885600711658,-0.49436991968281063,-4.139200288381062,-3.6868782421872837,30.07172129483405,0.7999992370605469,0.11820685438061673,0.5419981002807646,-0.8153152039962634,1.8993114045577926,-0.13665855185774944,1.2206547524192786,-2.6170142451171827,69.85641042489154,14.770565583207429,0.6786566521385148,12,-1.1849994659423828,-1.319997787475586,-5.807497978210449,-7.4199981689453125,-2.329998016357422,2,0.02087357439820825,4.740768736268782,56.84000015258789,1.1538495396691486,56.88000106811523,1.0000057798623814,56.83000183105469,0.02087357439820825
3498,2014-12-26,56.65999984741211,57.52000045776367,56.4900016784668,57.33000183105469,146600.0,-0.006139247227251676,-1.0396049326761467,-67.01144601297214,48.869555179466694,46.77109781028911,-0.6431696871152823,-0.20862365996716647,-3.477248151128137,-3.3305192084375435,27.889761439751563,1.029998779296875,-0.15352009015651902,0.2259996414184542,-1.0721190080763634,1.5241182909132718,-0.42305968332895816,0.8750589661658665,-2.007254545937492,46.73915973006872,-7.019081135281908,0.6490593247474103,12,-0.8350009918212891,-0.9699993133544922,-5.377499580383301,-7.069999694824219,-2.3600006103515625,4,0.03688669534444666,-5.5217521105269265,57.0099983215332,4.740768736268782,56.84000015258789,1.1538495396691486,56.88000106811523,0.03688669534444666
3499,2014-12-29,56.33000183105469,57.040000915527344,56.290000915527344,56.56999969482422,272400.0,-0.005824179619592695,-3.6875044703526214,0.358204706297648,45.7711546649105,47.510964304001874,-0.24486056559077696,0.08061507224448405,-2.8520419721309764,-2.9979310219522475,25.438125602590674,0.75,-0.32364642266952615,-0.07549839019775106,-1.3554404598605174,1.2044436794650153,-0.7154694250291342,0.5644726446336321,-1.4382762025261613,28.80448641532513,-22.4071520216943,0.6399710348313824,12,-0.5050029754638672,-0.6400012969970703,-4.9550018310546875,-6.740001678466797,-1.3300018310546875,0,0.03976562739138112,-1.0396049326761467,56.65999984741211,-5.5217521105269265,57.0099983215332,4.740768736268782,56.84000015258789,0.03976562739138112
3500,2014-12-30,56.36000061035156,56.849998474121094,56.18000030517578,56.29999923706055,163900.0,0.0005325542041849651,-3.466665818954007,-0.25000794735670917,37.95064339625785,47.88036162944615,-0.14072937559586052,0.09568947022175678,-2.587489829533432,-3.013642588102954,23.893965233806455,0.6699981689453125,-0.44207775541772776,-0.07099971771240376,-1.3243891012907696,1.182389665865962,-0.6976944095015867,0.5556949740767791,-1.248413080933446,30.434854720169174,-14.507334840935282,0.6266946917891834,12,-0.5350017547607422,-0.49500083923339844,-4.785000801086426,-6.870000839233398,-1.7299995422363352,1,0.040986471497118426,-3.6875044703526214,56.33000183105469,-1.0396049326761467,56.65999984741211,-5.5217521105269265,57.0099983215332,0.040986471497118426
3501,2014-12-31,55.90999984741211,57.36000061035156,55.849998474121094,56.41999816894531,221800.0,-0.00798439953985386,-3.7936494480808474,-8.499777481085893,42.9184447469648,48.484249622448885,0.4910245056770961,0.48469368601936935,-1.9133399670626758,-2.5609275677902303,22.26321279324091,1.5100021362304688,-0.44093625215977994,-0.4665004730224638,-1.7104715638324421,0.7774706177875146,-1.088486018427453,0.1554850723825254,-0.5961393691755674,3.3520303129755047,-39.651769343663126,0.6219855454049881,12,0.6849994659423828,-0.04500007629394531,-3.6225013732910156,-6.270000457763672,-0.8899993896484375,2,-0.05115365083450174,-3.466665818954007,56.36000061035156,-3.6875044703526214,56.33000183105469,-1.0396049326761467,56.65999984741211,-0.05115365083450174
3502,2015-01-02,56.20000076293945,58.38000106811523,55.77999877929688,57.2400016784668,796900.0,0.005186923919134445,-1.765952697876767,2.039224192740084,47.31406277708813,48.75855186652903,0.3560406293736449,0.19525250250406856,-2.0102083332334573,-2.8490550704501914,20.694848967216522,2.600002288818345,-0.3008045426834869,-0.17049961090087606,-1.416773564148464,1.0757743423467119,-0.7936365875246665,0.45263736572291435,-0.7000491717899564,16.15390822726754,-25.902914004249194,0.6231369766237935,1,0.8799991607666016,-0.005001068115234375,-2.707500457763672,-6.055000305175781,-0.45999908447265625,4,-0.018149474091044837,-3.7936494480808474,55.90999984741211,-3.466665818954007,56.36000061035156,-3.6875044703526214,56.33000183105469,-0.018149474091044837
3503,2015-01-05,56.9900016784668,57.52000045776367,55.63999938964844,55.88999938964844,593600.0,0.014056955601472243,-1.3499979734449767,-1.0576935773759308,62.85718067051566,49.45534506278293,-0.32903871833323706,-0.5720994915177045,-2.567479759490652,-3.6244264571105234,18.9887721837569,1.8800010681152344,-0.06131646729452456,0.5865013122558622,-0.6898467582061869,1.8628493827179113,-0.051672722975162344,1.2246753474868868,1.3899993896484304,49.27012634436684,2.7695982008913944,0.6381740352310259,1,0.019998550415039062,-0.7950019836425781,-2.75250244140625,-6.500001907348633,-1.19000244140625,0,-0.040533449820266076,-1.765952697876767,56.20000076293945,-3.7936494480808474,55.90999984741211,-3.466665818954007,56.36000061035156,-0.040533449820266076
3504,2015-01-06,57.45000076293945,57.93999862670898,56.790000915527344,57.33000183105469,825000.0,0.008071575204856796,1.090915080958687,0.10908971108930188,70.23813128025655,51.80917784873915,-0.7731468188496393,-1.0330846007392438,-2.81877798786509,-4.082780122649623,17.230911159104778,1.1499977111816335,0.16025465984600373,1.013500404357913,-0.3369035353204737,2.3639043440362997,0.33829843451871966,1.6887023741971063,0.9300003051757741,66.0584038146951,14.976588670972262,0.6752019698391948,1,-0.4400005340576172,-1.2550010681152344,-3.1950016021728516,-6.960000991821289,-0.20999908447265625,1,-0.05483031303823671,-1.3499979734449767,56.9900016784668,-1.765952697876767,56.20000076293945,-3.7936494480808474,55.90999984741211,-0.05483031303823671
3505,2015-01-07,59.56999969482422,59.75,57.45000076293945,57.97000122070313,1053500.0,0.036901634529696414,1.3469390932693917,13.333439298089397,82.86970479915021,54.954544280455515,-2.7618831286593775,-3.0968492660323506,-4.780443787679289,-6.188150540048994,15.518835304313178,2.299999237060547,0.3349896342158871,2.996999359130861,1.053296033660608,4.9407026846011135,2.0251476963957344,3.968851021865987,-3.9300003051757812,95.62043118138651,37.404063986264205,0.9718516627351266,1,-1.875,-2.690000534057617,-5.227499961853027,-9.079999923706055,-2.6699981689453196,2,-0.07671646329085491,1.090915080958687,57.45000076293945,-1.3499979734449767,56.9900016784668,-1.765952697876767,56.20000076293945,-0.07671646329085491
3506,2015-01-08,61.43999862670898,61.66999816894531,59.7400016784668,60.0,1289100.0,0.03139162231768888,1.0315777004575635,0.8999999999999996,85.95439395729557,58.30480794132288,-4.370340131573045,-4.918976029192194,-6.4613127146977405,-8.026750310031815,15.279785766625825,2.0999984741210938,0.40601341596054397,4.67649841308593,1.7822196581174623,7.5707771680543985,3.2293590356016963,6.123637790570164,-5.717799224853508,96.18574479606853,34.11232825523166,1.4471393774842343,1,-2.7849998474121023,-3.6000003814697195,-6.529998779296868,-10.949998855590813,-3.80999755859375,3,-0.11083980649103287,1.3469390932693917,59.56999969482422,1.090915080958687,57.45000076293945,-1.3499979734449767,56.9900016784668,-0.11083980649103287
3507,2015-01-09,62.58000183105469,62.81999969482422,61.5,61.66999816894531,1549400.0,0.018554740068795095,-1.11199951171875,0.6319475902481441,86.73471417882374,62.51204783014033,-5.182101614346209,-5.887493878232192,-7.423731256449557,-9.137986844742557,15.173982184992582,1.3800010681152415,0.5868812558495904,5.516001510620114,1.6286867152923108,9.403316305947918,3.572344112956216,7.459658908284013,-6.619890478515622,96.65741151018439,34.87784566690665,1.943657397663901,1,-3.3500022888183594,-4.165002822875977,-7.612502098083496,-12.090002059936523,-6.040000915527344,4,-0.12080538753738801,1.0315777004575635,61.43999862670898,1.3469390932693917,59.56999969482422,1.090915080958687,57.45000076293945,-0.12080538753738801
3508,2015-01-12,63.16999816894531,63.29999923706055,62.66999816894531,62.86999893188477,1097700.0,0.009427873452024116,1.2499982970143255,0.3296681645930369,86.52074704844148,67.03978031719933,-5.309939154209566,-6.270511491621107,-7.824658613426145,-9.698527404493817,15.201910043612877,0.7199974060058594,0.768998893537038,5.770497894287111,1.036622985267364,10.504372803306858,3.4035604397772374,8.137435348796984,-6.79829351586914,98.00305527445026,37.92200246373025,2.3669374545098725,1,-3.6999988555908203,-4.5149993896484375,-8.164999008178711,-12.679998397827148,-6.35999679565429,0,-0.11761907085397283,-1.11199951171875,62.58000183105469,1.0315777004575635,61.43999862670898,1.3469390932693917,59.56999969482422,-0.11761907085397283
3509,2015-01-13,62.6500015258789,64.75,62.0,63.59000015258789,1155600.0,-0.008231702677522712,-1.455355303021272,-3.1333367241840686,81.53009132353462,71.88194119800785,-4.245647689706786,-5.486816088359028,-7.110322495962393,-9.151001352268345,16.356241011242656,2.75,0.940568398655401,4.90450115203857,-0.3034214498299974,10.112423753907137,2.3005398511042827,7.508462452972857,-5.7240333060839745,71.23289460826442,13.888366937560079,2.6039613009342846,1,-2.4550018310546804,-3.2700023651122976,-7.182501792907708,-12.160001754760735,-5.840000152587876,1,-0.10933762365494615,1.2499982970143255,63.16999816894531,-1.11199951171875,62.58000183105469,1.0315777004575635,61.43999862670898,-0.10933762365494615
3510,2015-01-14,61.06000137329102,62.5099983215332,60.63000106811523,61.41999816894531,853400.0,-0.02537909200099686,-2.0819692634804254,0.382975874033632,69.71965155736066,74.85985306582963,-2.1443409084780356,-3.638370027531657,-5.36205129880387,-7.532857814973411,17.718619832550115,2.020000457763672,1.175587557709882,3.032000923156744,-2.2548626975305197,8.318864543844008,0.3885691128131157,5.675432733500372,-3.351629975475589,26.34730812485119,-26.395704268440603,2.6434318103436314,1,-0.865001678466804,-1.6800022125244212,-5.50000190734864,-10.570001602172859,-4.520000457763679,2,-0.0625614085966133,-1.455355303021272,62.6500015258789,1.2499982970143255,63.16999816894531,-1.11199951171875,62.58000183105469,-0.0625614085966133
3511,2015-01-15,59.63000106811523,61.93999862670898,59.5,61.38999938964844,599500.0,-0.02341959176242847,-1.4158396769971848,4.888927742632917,60.953196565494146,76.37531237565251,-0.14658007870398393,-1.9499947351033953,-3.7610208340759,-6.0795503479773245,18.947085104846444,2.4399986267089773,1.4523418613087742,1.3745006561279212,-3.7678413958301817,6.516842708086024,-1.1966703698511338,3.945671682106976,-1.2174668100813406,2.4762108212424243,-46.11502484711878,2.571171025979053,1,0.5649986267089915,-0.2500019073486257,-3.925002098083489,-9.140001296997063,-3.0699996948242045,3,-0.04578231583658454,-2.0819692634804254,61.06000137329102,-1.455355303021272,62.6500015258789,1.2499982970143255,63.16999816894531,-0.04578231583658454
3512,2015-01-16,56.91999816894531,59.20000076293945,56.0099983215332,59.02999877929688,1869600.0,-0.04544697049517543,1.604078760116714,1.198865126481176,50.90781562966099,75.04760514889088,2.990810645425185,0.9231117340493071,-0.92149184225255,-3.3766116559151413,19.90875685404735,3.620002746582024,1.7351954235126499,-1.4090021133422823,-6.422923402450685,3.6049191757661205,-3.91596275789648,1.0979585312119156,7.8300018310546875,10.411895568099535,-36.82678842897273,2.5069606445542014,1,3.460000991821289,2.460000991821289,-1.2599973678588867,-6.424997329711914,-0.7599983215332031,4,0.012473698559556157,-1.4158396769971848,59.63000106811523,-2.0819692634804254,61.06000137329102,-1.455355303021272,62.6500015258789,0.012473698559556157
3513,2015-01-20,56.2400016784668,57.22000122070313,55.45000076293945,57.09000015258789,1221400.0,-0.011946530434878144,2.189188260361509,0.40284276220160264,49.69325089562209,72.76484066170927,3.9708040379317353,1.7013645462140516,-0.10462756075649793,-2.729899563167791,20.287295802585266,1.770000457763679,2.023347384492979,-2.095998764038086,-7.097191629211103,2.9051941011349314,-4.596595196624591,0.40459766854841916,8.335198287963863,8.49463419716408,-39.379050748721546,2.5005964325865087,1,3.8599987030029297,3.1399974822998047,-0.5800008773803711,-5.745000839233398,0.18999862670898438,1,0.005334267925091618,1.604078760116714,56.91999816894531,-1.4158396769971848,59.63000106811523,-2.0819692634804254,61.06000137329102,0.005334267925091618
3514,2015-01-21,55.9000015258789,57.04999923706055,55.66999816894531,56.2400016784668,868100.0,-0.006045521736143145,-2.4499730589317985,0.40000089757744683,48.464622110582425,68.94205369631285,4.545860621008181,2.074478640160443,0.34564348154558644,-2.407775257563948,20.262628856585426,1.3800010681152344,2.2827459931432443,-2.3894989013671974,-7.466370746579194,2.6873729438447995,-4.927934823973196,0.14893702123880104,8.31019047241211,6.373950687726296,-41.90019454796332,2.5384359226059985,1,4.199998855590827,3.4799976348877024,-0.24000072479247336,-5.405000686645501,1.4499969482421946,2,0.016279066593421154,2.189188260361509,56.2400016784668,1.604078760116714,56.91999816894531,-1.4158396769971848,59.63000106811523,0.016279066593421154
3515,2015-01-22,58.0099983215332,58.11000061035156,55.959999084472656,56.13000106811523,881800.0,0.037745916602121676,1.067307339617797,-5.529401204994913,56.31009469348755,65.64824266700084,2.448826730145953,0.056369082619141864,-1.6195533752369897,-4.512223189924612,20.337783028906138,2.2099990844726634,2.463155115427085,-0.3360019683837905,-5.371812048503671,4.69980811173609,-2.853907008443734,2.181903071676153,5.849786027343747,39.44527582797771,-13.911771510399014,2.5179050400599405,1,2.0900020599365234,1.3700008392333984,-2.3499975204467773,-7.514997482299805,-0.25,3,-0.0206860365965007,-2.4499730589317985,55.9000015258789,2.189188260361509,56.2400016784668,1.604078760116714,56.91999816894531,-0.0206860365965007
3516,2015-01-23,57.459999084472656,58.15999984741211,57.0099983215332,58.02999877929688,790300.0,-0.009481111066613979,1.77108190091001,-0.30319176998153785,53.727807872772324,61.98080863299514,2.6539867786872833,0.6906064072830276,-0.9275150042492442,-3.954547786831462,20.82691274598182,1.1500015258789062,2.566635234300726,-0.9170011520385728,-5.921311122097798,4.087308818020652,-3.4191561370681853,1.5851538329910397,6.063393920966796,53.59995524088542,-4.2786754521361985,2.502154985029614,1,2.6400012969970703,1.9200000762939453,-1.8499984741210938,-6.964998245239258,-0.48999786376952414,4,-0.016011106571596212,1.067307339617797,58.0099983215332,-2.4499730589317985,55.9000015258789,2.189188260361509,56.2400016784668,-0.016011106571596212
3517,2015-01-26,58.20000076293945,58.34000015258789,56.65999984741211,57.47000122070313,725300.0,0.012878553606986864,2.3267388061110794,-1.2807016369744466,53.590503685203316,58.32189270374646,1.3715799244327016,0.04672335898368374,-1.5526356552997242,-4.69957713991225,21.042558978282642,1.6800003051757812,2.3813459096902108,-0.236499595642087,-5.200509882340491,4.727510691056317,-2.7185047389912853,2.2455055477071113,5.000456552799996,95.1557294389094,34.693284419743065,2.4820051433492014,1,1.8999996185302734,1.1799983978271484,-2.6200008392333984,-7.704999923706055,-1.049999237060554,0,-0.02817868330154294,1.77108190091001,57.459999084472656,1.067307339617797,58.0099983215332,-2.4499730589317985,55.9000015258789,-0.02817868330154294
3518,2015-01-27,58.75,58.88000106811523,57.08000183105469,57.56000137329102,662100.0,0.00945015858849918,1.482756262019593,1.630136127296011,53.83707180619706,55.2448905351534,0.14379004705139664,-0.3569722406614062,-2.020581175566825,-5.247624793216332,21.765848697324575,1.7999992370605398,1.9572212982925805,0.2089996337890625,-4.685047534970778,5.103046802548903,-2.2380239505908577,2.6560232181689827,4.140439053627446,95.95012614633947,34.70033217773661,2.4470235843799184,1,0.22999954223632812,1.3500003814697266,-3.385000228881836,-8.254999160766602,-0.8600006103515625,1,-0.044085108980219445,2.3267388061110794,58.20000076293945,1.77108190091001,57.459999084472656,1.067307339617797,58.0099983215332,-0.044085108980219445
3519,2015-01-28,58.56999969482422,60.16999816894531,58.459999084472656,59.41999816894531,1218700.0,-0.003063834981715474,-2.1962608825857237,-0.7142852563383395,46.6666649712448,52.68344758114053,-0.35293598947706784,-0.000582372682927712,-1.7540912656244245,-5.067019134697404,22.946455248787395,1.7099990844726562,1.374739176724269,-0.08300056457519389,-4.8652486803693975,4.69924755121901,-2.4741246224722957,2.308123493321908,4.022821827175704,61.99527738563607,4.882745596512649,2.3911240578971014,1,0.125,1.5300006866455078,-2.929999351501465,-8.07499885559082,-1.4799995422363281,2,-0.03653746629330357,1.482756262019593,58.75,2.3267388061110794,58.20000076293945,1.77108190091001,57.459999084472656,-0.03653746629330357
3520,2015-01-29,58.66999816894531,58.77999877929688,56.63999938964844,58.04999923706055,1473100.0,0.0017073326727357063,4.095235716458984,-0.7294118175045552,39.53135997356531,50.303243515370646,-0.924868944710191,0.08574800762727364,-1.7504702746708602,-5.1658246235599705,23.926495784745622,2.1399993896484446,0.7078498980901173,-0.09850196838378622,-4.757565530205298,4.5605615934377255,-2.428033749294542,2.2310298125269696,3.63711052269219,57.50706745856784,5.116566948852132,2.3295317809107576,1,-0.8599987030029297,1.430002212524414,-2.892498016357422,-8.174997329711914,-2.1799964904785156,3,-0.02249871716414864,-2.1962608825857237,58.56999969482422,1.482756262019593,58.75,2.3267388061110794,58.20000076293945,-0.02249871716414864
3521,2015-01-30,53.04999923706055,55.1500015258789,51.77000045776367,52.790000915527344,5114900.0,-0.09578999671521204,-1.9391323385262929,0.4193528539522178,23.09427090659115,47.21284965725177,4.094142961475924,5.776669741120934,3.910624425767004,0.4183882479189407,25.031878030815434,6.899997711181641,-0.08517012757683062,-5.575500869750975,-10.750926537706839,-0.40007520179511147,-8.163213703728907,-2.9877880357730433,8.982825137429032,15.238084857963797,-30.249529342154055,2.5877128339779305,1,2.9200000762939453,5.210000991821289,2.722500801086426,-2.5549983978271484,3.8100013732910156,4,0.08878414990027506,4.095235716458984,58.66999816894531,-2.1962608825857237,58.56999969482422,1.482756262019593,58.75,0.08878414990027506
3522,2015-02-02,55.18000030517578,55.29999923706055,52.02000045776367,53.0,1931900.0,0.04015082184256147,1.7107448438495054,8.38467068679666,29.24675057022317,44.941016287763006,1.8901347866474865,3.7590638762767483,1.8308759447855323,-1.724518669450518,25.363946493717336,3.279998779296875,-0.6752867202031183,-3.3944997787475586,-8.689289636528883,1.9002900790337662,-6.041894707638221,-0.7471048498568962,6.23705463431024,40.59524734004266,1.6781725911451417,2.647394928890663,2,0.7899990081787109,3.0799999237060547,0.5849990844726562,-4.684999465942383,1.75,0,0.03243930600992506,-1.9391323385262929,53.04999923706055,4.095235716458984,58.66999816894531,-2.1962608825857237,58.56999969482422,0.03243930600992506
3523,2015-02-03,54.68000030517578,55.97999954223633,54.04999923706055,55.22000122070313,1220300.0,-0.009061254027450616,-1.1444411477980756,-0.24770680730882222,29.277163308753728,42.80907642089315,2.397723657396341,4.297464295378113,2.387315485813531,-1.247169190269986,25.74253758156842,1.9300003051757812,-1.118152165068146,-3.7789997100830064,-9.314625691769727,1.7566262716037144,-6.546812700926367,-1.011186719239646,6.158231365406898,34.64286476576617,-0.17877297208079312,2.76781299084336,2,1.289999008178711,3.5799999237060547,1.0774993896484375,-4.184999465942383,2.3100013732910156,1,0.04517193136279696,1.7107448438495054,55.18000030517578,-1.9391323385262929,53.04999923706055,4.095235716458984,58.66999816894531,0.04517193136279696
3524,2015-02-04,54.29999923706055,55.31000137329102,53.9900016784668,54.2599983215332,808600.0,-0.006949544001360719,-3.5517685902579794,-0.07407564390567727,31.243053841434744,40.02384965955395,2.8238550213849223,4.668744134909339,2.7976150929740697,-0.8959307201052411,25.834227480595207,1.3199996948242259,-1.2472037432527472,-4.001500701904298,-9.829528603339597,1.8265271995310002,-6.915514652621951,-1.0874867511866455,5.994138560752994,36.091289373426264,0.18953890464624124,2.9140139507176497,2,1.6700000762939453,3.960000991821289,1.4575004577636719,-3.8049983978271484,1.6800003051757812,2,0.06611418421784543,-1.1444411477980756,54.68000030517578,1.7107448438495054,55.18000030517578,-1.9391323385262929,53.04999923706055,0.06611418421784543
3525,2015-02-05,55.0,55.29999923706055,54.25,54.63999938964844,717000.0,0.01289135861463686,1.187500496705847,8.999809269502194,36.6107523294699,38.12195459918701,1.84612428484742,3.8038408268507595,2.119585570514488,-1.6105370041591556,24.80249406298264,1.0499992370605469,-1.2936158247331306,-3.072999954223633,-9.048117379194409,2.902117470747143,-6.060558666709021,-0.08544124173824486,4.782689557410549,76.72209607240134,35.080651964552644,2.9875587124853866,2,0.9699993133544922,3.260000228881836,0.7574996948242188,-4.504999160766602,1.3400001525878906,3,0.03800000277432525,-3.5517685902579794,54.29999923706055,-1.1444411477980756,54.68000030517578,1.7107448438495054,55.18000030517578,0.03800000277432525
3526,2015-02-06,54.63000106811523,55.4900016784668,54.34000015258789,54.959999084472656,493500.0,-0.006727253306995862,-1.5274763048572422,-0.9166596024244676,42.34114330229435,36.87202566775269,1.980770962837127,3.8340675311081114,2.465155276334677,-1.2395601468385422,22.803379757949763,1.1500015258789062,-1.301170456405373,-3.102499008178718,-9.045799386397121,2.840801370039685,-6.074149197287923,-0.13084881906951296,4.671927143316509,65.90912155978751,19.478060838967217,2.9716501891092024,2,1.339998245239265,3.6299991607666087,1.214998245239265,-3.75500106811522,1.55999755859375,4,0.03404723730523873,1.187500496705847,55.0,-3.5517685902579794,54.29999923706055,-1.1444411477980756,54.68000030517578,0.03404723730523873
3527,2015-02-09,55.02000045776367,55.08000183105469,54.0099983215332,54.22999954223633,742700.0,0.00713892333925048,1.351646601160334,-2.393956558428746,45.83901244590858,35.98335240549841,1.220611472942096,3.002596607783623,2.044438684968661,-1.6325310337901229,20.327330741961873,1.0700035095214844,-1.6284044737251904,-2.3344995498657255,-7.931210839112815,3.262211739381364,-5.132855194489267,0.46385609475781564,3.8300120884479796,51.75878819014466,0.5071711890634347,2.798355644623544,2,0.9499988555908203,3.239999771118164,1.2099990844726562,-3.6000003814697195,1.3600006103515554,0,0.03344238708250047,-1.5274763048572422,54.63000106811523,1.187500496705847,55.0,-3.5517685902579794,54.29999923706055,0.03344238708250047
3528,2015-02-10,55.7400016784668,55.79999923706055,54.290000915527344,54.6500015258789,794700.0,0.013086172568388843,1.495874751334361,1.379745429611683,49.46808551112263,36.294621354373724,0.03211815469071411,1.7891487734245288,1.300163871122109,-2.347036070495747,17.406204777333357,1.5099983215332031,-1.8672204589970178,-1.2429985046386705,-6.1593821897279355,3.6733851804505946,-3.7011903471832994,1.2151933379059585,2.685210142437974,96.68521328612375,38.11455789001668,2.4581918425446307,2,-0.46500205993652344,2.519998550415039,0.8974981307983398,-3.1400012969970703,2.579998016357422,1,0.021349095638235394,1.351646601160334,55.02000045776367,-1.5274763048572422,54.63000106811523,1.187500496705847,55.0,0.021349095638235394
3529,2015-02-11,55.79999923706055,56.1500015258789,55.2599983215332,55.70000076293945,630400.0,0.0010763824324915294,1.2249995231646826,0.09174170653432992,41.49345863005654,36.51263231620609,-0.516433749011675,1.2539439892285316,1.2302740683618012,-2.408637282351073,13.819110811845611,0.890003204345696,-2.179522783343046,-0.8405008316040039,-4.989055329683971,3.3080536664759634,-2.914778080643991,1.2337764174359833,2.225899902055758,83.64477734857574,21.719039923433428,2.074277249039984,2,-1.8399982452392578,2.460000991821289,0.8025007247924805,-2.674999237060547,1.3800010681152344,2,0.021326208918940104,1.495874751334361,55.7400016784668,1.351646601160334,55.02000045776367,-1.5274763048572422,54.63000106811523,0.021326208918940104
3530,2015-02-12,57.2400016784668,57.36000061035156,55.81999969482422,56.36000061035156,813800.0,0.025806495718549094,1.7500042574786872,8.80014496070802,49.20750220073386,39.41410245999972,-2.4368766624449663,-0.5132304262306278,-0.16924170413919626,-3.8500293936339673,11.098257273358463,1.5600013732910156,-2.5327428986249814,0.790501594543457,-2.8179004873511246,4.398903676438039,-1.0136994464038338,2.594702635490748,0.4105435397683479,96.41794477916335,32.057719160957944,1.8042010409472893,2,-2.5500011444091797,1.019998550415039,-0.6375017166137695,-4.080001831054695,-0.9099998474121094,3,-0.022012615291457482,1.2249995231646826,55.79999923706055,1.495874751334361,55.7400016784668,1.351646601160334,55.02000045776367,-0.022012615291457482
3531,2015-02-13,56.9000015258789,57.31999969482422,56.72000122070313,57.04999923706055,704500.0,-0.005939904657895956,-1.3529429364290204,-0.1704517376358523,45.178044209173315,41.18424619766085,-1.668815355129091,-0.40922267157532133,0.17105537482805033,-3.4984009446451054,9.164822848517144,0.5999984741210866,-2.7671281120352873,0.5870014190673771,-2.707728238101332,3.881731076236086,-1.0603634095169738,2.234366247651728,-5.130001068115227,86.26869342722395,24.737959771883652,1.6473648285843527,2,-1.2250003814697195,1.3599987030029368,0.387497901916511,-2.8800010681152273,-1.420001983642571,4,-0.009841851639253663,1.7500042574786872,57.2400016784668,1.2249995231646826,55.79999923706055,1.495874751334361,55.7400016784668,-0.009841851639253663
3532,2015-02-17,57.63000106811523,58.15999984741211,56.4000015258789,56.9000015258789,775900.0,0.012829517094200993,-1.0346806788839995,-4.8667378754352875,45.90044310250502,43.03127728585544,-2.251504338421256,-1.141846331426727,-0.5282366644044103,-4.19628243258375,9.45289648179096,1.7599983215332102,-2.9072595149223233,1.2815008163452077,-2.0557923310227224,4.618793963713138,-0.38714575733875733,2.950147390029173,-5.749000625610343,86.3049373236193,27.924776653833035,1.6686465736839662,2,-1.5550003051757741,0.6299991607666087,0.6174974441528391,-1.5150012969970632,-2.94000244140625,1,-0.024987027845171372,-1.3529429364290204,56.9000015258789,1.7500042574786872,57.2400016784668,1.2249995231646826,55.79999923706055,-0.024987027845171372
3533,2015-02-18,56.540000915527344,57.66999816894531,55.849998474121094,57.6500015258789,1021400.0,-0.018913762491511443,2.1652336597404664,-1.52054973479998,43.03363479129653,44.34134183584008,-0.9721484925608621,-0.02974358435599811,0.5801157682944762,-3.094067856913732,9.935632404342373,1.8199996948242188,-2.223305829386611,0.17650070190429545,-3.161435848095806,3.514437251904397,-1.4924675730957588,1.8454689769043497,-4.407840496826168,44.13799725868106,-13.215436473812183,1.6689682750000525,2,-0.4550018310546875,1.7199993133544922,2.282498359680176,0.2649993896484375,-1.9599990844726562,2,-0.002829852225350371,-1.0346806788839995,57.63000106811523,-1.3529429364290204,56.9000015258789,1.7500042574786872,57.2400016784668,-0.002829852225350371
3534,2015-02-19,56.81000137329102,57.099998474121094,56.09000015258789,56.56999969482422,657600.0,0.0047753882807159975,1.4634229171415678,-0.21621760945770246,43.690649308502124,45.12799705573255,-0.9483964111218981,-0.2403989763851655,0.3171539896197473,-3.3346717560275323,10.444455975992165,1.0099983215332031,-1.7527830645081792,0.40100116729737323,-2.9351413963011836,3.73714373089593,-1.2670701145019052,2.0690724490966517,-4.436727377441407,42.30776127821724,-14.40552039536027,1.6680712817992769,2,-0.7250022888183665,1.4499988555908132,2.252497673034661,0.3099975585937429,-2.770000457763679,3,0.026579797307364927,2.1652336597404664,56.540000915527344,-1.0346806788839995,57.63000106811523,-1.3529429364290204,56.9000015258789,0.026579797307364927
3535,2015-02-20,56.81000137329102,57.25,56.4000015258789,56.849998474121094,569100.0,0.0,1.0238055231356975,-0.16665342128264846,70.61404059137828,48.26943008785299,-0.7427558859047991,-0.35300814143058545,0.32272591956446206,-3.3107248800840168,10.471225492585953,0.8499984741211009,-1.2185510413405396,0.4610010147094812,-2.796133068096232,3.7181350975151943,-1.1675660266933718,2.089568056112334,-4.205258343378908,41.55854235715154,-19.55832550406531,1.6285670414028548,2,-0.7250022888183665,0.32999801635741477,2.9774980545043874,1.1999988555908132,-2.210002899169929,4,0.006512918904077125,1.4634229171415678,56.81000137329102,2.1652336597404664,56.540000915527344,-1.0346806788839995,57.63000106811523,0.006512918904077125
3536,2015-02-23,56.540000915527344,56.77000045776367,56.08000183105469,56.36999893188477,649900.0,-0.004752692329463959,1.190468117056512,-4.250357653791708,59.36639263206674,49.77247233075944,-0.19369922698634667,-0.1638671385874204,0.5698077723061417,-3.016986776914969,10.440496475783263,0.7299995422363352,-0.705285062616241,0.2370004653930664,-2.9798049054452633,3.453805836231396,-1.3714022200260985,1.8454031508122313,-3.7130476129152328,29.870217800919157,-32.44449839665223,1.608402685419166,2,-0.3150005340576172,0.3149986267089844,3.2474985122680664,1.4699993133544922,-2.75,0,-0.0037141683953348936,1.0238055231356975,56.81000137329102,1.4634229171415678,56.81000137329102,2.1652336597404664,56.540000915527344,-0.0037141683953348936
3537,2015-02-24,56.56000137329102,56.81999969482422,56.18000030517578,56.54999923706055,561000.0,0.00035373996179388634,1.415097598894455,0.05883540895325866,63.86430935720123,51.37205275810151,0.03098017908095585,-0.32994852300860344,0.5608208252364832,-2.9898996260898727,10.604830239331628,0.6399993896484375,-0.34780838735996866,0.3390008926391701,-2.7554826254816334,3.4334844107599736,-1.2082408664212352,1.8862426516995754,-3.5197262088869152,39.011154847391516,-25.696624460279587,1.547241759060403,2,0.14999771118163352,-0.5900020599365305,3.2274980545043874,1.634998321533196,-4.11000061035157,1,-0.019094798529561197,1.190468117056512,56.540000915527344,1.0238055231356975,56.81000137329102,1.4634229171415678,56.81000137329102,-0.019094798529561197
3538,2015-02-25,56.15999984741211,57.13999938964844,55.9900016784668,56.77999877929688,493500.0,-0.0070721625913503505,-1.395840370027458,-61.98665141109321,63.67646893828038,53.836831681237484,0.5552099958920351,-0.14117001995106904,0.9709610748605257,-2.5189513190903057,10.550517053256259,1.1499977111816406,-0.0949148664910382,0.0684993743896456,-2.787985827926711,2.9249845767060023,-1.3597432267685363,1.4967419755478275,-2.9149356956876815,13.491936143093724,-52.57043309663828,1.4282426011581786,2,0.8299999237060547,-0.1900005340576172,3.719999313354492,2.0349998474121094,-3.4099998474121094,2,-0.026175235482499226,1.415097598894455,56.56000137329102,1.190468117056512,56.540000915527344,1.0238055231356975,56.81000137329102,-0.026175235482499226
3539,2015-02-26,56.43000030517578,56.63999938964844,55.63000106811523,55.72000122070313,877200.0,0.004807700471817444,-1.2696607060194904,-1.145161786511921,61.22448735161905,55.172052253558064,0.4290973492252803,-0.6110426174363823,0.7379794759162834,-2.6954364043221446,9.805673822784597,1.0099983215332102,0.08836559578717385,0.44549980163574077,-2.1702543113057757,3.0612539145772573,-0.8623772548350175,1.753376858106499,-2.988338725623848,49.3827015138709,-14.697964446101281,1.3078770564707574,2,0.4650001525878906,-0.46000099182128906,3.309999465942383,1.7649993896484375,-3.3600006103515625,3,-0.032783952934896776,-1.395840370027458,56.15999984741211,1.415097598894455,56.56000137329102,1.190468117056512,56.540000915527344,-0.032783952934896776
3540,2015-02-27,57.349998474121094,57.52999877929688,55.86000061035156,56.34000015258789,591700.0,0.01630335218801915,1.4379554320495929,1.422534681552974,69.65315481437253,57.891508987469095,-0.5293206245992153,-1.7233598624862196,-0.12323000151752694,-3.5106702926110387,10.258328963117048,1.6699981689453196,0.18895078996061443,1.4314979553222642,-0.955566859314132,3.8185627699586604,0.23796554800406966,2.6250303626404587,-3.719603363854752,90.52628831516635,25.574914069924375,1.193532407318197,2,-0.4549980163574219,-1.3799991607666016,2.3900012969970703,0.845001220703125,-4.799999237060547,4,-0.05771573926174334,-1.2696607060194904,56.43000030517578,-1.395840370027458,56.15999984741211,1.415097598894455,56.56000137329102,-0.05771573926174334
3541,2015-03-02,57.7599983215332,58.1500015258789,57.15999984741211,57.959999084472656,430000.0,0.007149082098007797,2.4137656614818574,-0.1980208864464714,69.7406116705509,60.540416606140866,-0.8990452027189875,-1.8576487065015215,-0.457826377888928,-3.8023988218368032,9.358172039603135,0.9900016784667898,0.4373418941990366,1.6059978485107393,-0.5026052073640486,3.7146009043855273,0.5516963205733418,2.660299376448137,-3.948419021781028,84.52368517854171,17.1639608555663,1.054301527937394,3,-0.8699970245361399,-1.789999008178711,1.980001449584961,0.4350013732910156,-5.039997100830071,0,-0.05470914022229201,1.4379554320495929,57.349998474121094,-1.2696607060194904,56.43000030517578,-1.395840370027458,56.15999984741211,-0.05470914022229201
3542,2015-03-03,56.97000122070313,57.86999893188477,56.77999877929688,57.75,442400.0,-0.013677235522625675,1.137262235120732,3.899979019245039,58.7731800053221,62.28925496325482,-0.23748908855964146,-0.9767519602747896,0.38802101850458115,-2.884270720964487,8.387059314610255,1.0900001525878906,0.44432531569331246,0.7265007019043068,-1.3598690111963165,2.81287041500493,-0.31668415464600486,1.7696855584546185,-2.984485099044562,53.17459957039306,-10.042909426879895,1.0431848565503106,3,-0.0799999237060689,-1.00000190734864,2.769998550415032,1.4099979400634695,-4.25,1,-0.05581885618812599,2.4137656614818574,57.7599983215332,1.4379554320495929,57.349998474121094,-1.2696607060194904,56.43000030517578,-0.05581885618812599
3543,2015-03-04,57.1500015258789,57.31999969482422,56.599998474121094,57.0,456700.0,0.0031595629510072776,1.9387933047878552,-0.19230994952853445,59.46705530561172,64.04218896293366,-0.35968599848928307,-1.0142175283315993,0.24615956534493222,-2.9459275890239596,7.6689511378251805,0.720001220703125,0.5492791064738185,0.7830009460449148,-1.203724691787933,2.7697265838777625,-0.2103618728715091,1.7763637649613386,-2.997506055190186,60.31746752588165,-0.3030704268143296,0.9933628189164238,3,-0.26000022888183594,-1.180002212524407,2.589998245239265,1.2299976348877024,-2.8600006103515554,2,-0.08223973118900396,1.137262235120732,56.97000122070313,2.4137656614818574,57.7599983215332,1.4379554320495929,57.349998474121094,-0.08223973118900396
3544,2015-03-05,57.88999938964844,58.13000106811523,56.93000030517578,57.1500015258789,453300.0,0.01294834372724285,-1.033899072188266,4.933268907990719,55.05441730912412,62.31334193157208,-1.0397122080527765,-1.5509916316990555,-0.46984805669186613,-3.5435556281707505,7.072038586740254,1.200000762939446,0.6082236869119342,1.34349880218506,-0.5004814396885351,3.187479044058655,0.42150868124826246,2.2654889231218576,-3.5772037438907915,88.64619946361074,31.209029125146543,0.9219901209367988,3,-0.9999980926513743,-1.9200000762939453,1.6500005722045898,0.48999977111816406,-4.069999694824219,3,-0.08878907313596451,1.9387933047878552,57.1500015258789,1.137262235120732,56.97000122070313,2.4137656614818574,57.7599983215332,-0.08878907313596451
3545,2015-03-06,57.09000015258789,58.15999984741211,56.7599983215332,57.77000045776367,576100.0,-0.013819299455781309,-1.0895483297938362,-0.9189219840606966,51.37880078907263,61.42583172679496,-0.21883066789491323,-0.6180756655885489,0.3437281164273571,-2.581879479182959,6.39531980192526,1.4000015258789062,0.7905449300855381,0.43899955749511577,-1.2677407987562574,2.145739913746489,-0.41437062063057084,1.2923697356208024,-2.623316338764063,31.410336353299346,-21.455352103843534,0.8533701781256877,3,-0.19499969482421875,-1.8150005340576172,2.307499885559082,1.8400001525878906,-3.9399986267089915,4,-0.07041514182902742,-1.033899072188266,57.88999938964844,1.9387933047878552,57.1500015258789,1.137262235120732,56.97000122070313,-0.07041514182902742
3546,2015-03-09,56.4900016784668,57.290000915527344,56.22999954223633,57.02999877929688,615400.0,-0.010509694736686614,1.0,0.7941130271853262,41.56804499992106,58.948469020430494,0.41720289656711174,0.1353537817386723,0.9519009652853683,-1.817900186271757,5.644884507669333,1.0600013732910156,0.9353103857650638,-0.25399894714355753,-1.6760119019262731,1.168014007639158,-0.9650054245349153,0.4570075302478003,-1.8755852232994386,13.47161114602975,-33.711638854859366,0.7110064773913595,3,0.404998779296875,-1.5250015258789062,2.464998245239258,2.714998245239258,-3.6300010681152344,0,-0.06974689899696218,-1.0895483297938362,57.09000015258789,-1.033899072188266,57.88999938964844,1.9387933047878552,57.1500015258789,-0.06974689899696218
3547,2015-03-10,56.86000061035156,57.41999816894531,56.349998474121094,56.43999862670898,833500.0,0.00654981272598909,-2.566652043716264,-0.7777856269912503,52.64900704077689,57.72319547626344,0.10530837063866727,-0.09457811585018305,0.5890639783942362,-2.01068138778534,4.742878787715839,1.0699996948242188,0.7402813270521449,0.023999977111813564,-1.143730470930592,1.1917304251542191,-0.5598652469093892,0.6078652011330163,-2.1037608194944113,32.64253722788168,-14.30934253922127,0.5838652240212044,3,0.034999847412109375,-1.7700004577636719,0.25499916076660156,1.3999996185302734,-4.090000152587891,1,-0.07281040002125372,1.0,56.4900016784668,-1.0895483297938362,57.09000015258789,-1.033899072188266,57.88999938964844,-0.07281040002125372
3548,2015-03-11,56.93000030517578,57.68000030517578,56.52000045776367,56.84000015258789,625400.0,0.0012310885345203637,-2.178083766623991,0.21428506553073634,51.027389430792816,56.59018459617163,0.17435494440128707,-0.07468410474286458,0.5384705181178902,-1.9042909552670153,4.289125067089682,1.1599998474121094,0.7126442558390593,0.03449974060058736,-1.0131935441156372,1.082193025316812,-0.4893469017575214,0.5583463829586961,-2.0376101120564343,36.26946384734889,-10.804319149115273,0.5238466423581121,3,0.07999992370605469,-0.8549995422363281,0.1849994659423828,1.3299999237060547,-3.549999237060554,2,-0.07395044900588021,-2.566652043716264,56.86000061035156,1.0,56.4900016784668,-1.0895483297938362,57.09000015258789,-0.07395044900588021
3549,2015-03-12,56.9900016784668,57.209999084472656,56.34000015258789,57.0,519300.0,0.0010539499906794259,3.0465396864825545,-0.11109227313186114,51.52542789309519,54.57599271602971,0.22589926102081392,-0.043176036625510505,0.5096111651060511,-1.7953428136154344,3.963192638661392,0.8699989318847656,0.6537284521993314,0.035000991821291905,-0.8771269771438455,0.9471289607864293,-0.4210629926612768,0.4910649763038606,-1.9669070991757422,39.378342800896554,-8.04637152394637,0.4560639844825686,3,0.20499801635742188,-0.9150009155273438,0.12499809265136719,1.269998550415039,-2.7800025939941406,3,-0.047376744752047006,-2.178083766623991,56.93000030517578,-2.566652043716264,56.86000061035156,1.0,56.4900016784668,-0.047376744752047006
3550,2015-03-13,55.97999954223633,57.22000122070313,55.4000015258789,56.97999954223633,621700.0,-0.017722444402244908,1.459453468531392,100.01678748569249,45.783119378847374,51.91404912806265,1.1411324726545473,0.9144755491240844,1.538693991265788,-0.6240618589581999,4.156255539438466,1.819999694824233,0.602645937930113,-0.9120010375976548,-1.9111495380187407,0.087147462823431,-1.4115752878081977,-0.4124267873871119,-0.8314287522204324,25.438523109047097,-23.206762456981124,0.4995742502105414,3,0.8000011444091797,0.10499954223632812,1.135000228881836,2.280000686645508,0.17000198364257102,4,-0.038585206592979926,3.0465396864825545,56.9900016784668,-2.178083766623991,56.93000030517578,-2.566652043716264,56.86000061035156,-0.038585206592979926
3551,2015-03-16,56.34000015258789,56.68000030517578,55.90999984741211,56.11000061035156,813500.0,0.0064308791228187,-1.4444417533045515,-0.22999954223632812,48.42405905898242,50.76414680069158,0.6241594501857932,0.537950958586265,1.216857800971269,-0.8543403145359747,4.359751799271913,0.7700004577636719,0.5680128947958849,-0.5240003585815458,-1.5531415005188336,0.505140783355742,-1.0385709295501897,-0.009429787612901919,-1.0709722002761453,41.22803201670455,-8.279165911054243,0.5145705709686447,3,0.4400005340576172,-0.2550010681152344,0.7749996185302734,1.9200000762939453,-0.40000152587891336,0,-0.05662049375345035,1.459453468531392,55.97999954223633,3.0465396864825545,56.9900016784668,-2.178083766623991,56.93000030517578,-0.05662049375345035
3552,2015-03-17,56.18999862670898,56.41999816894531,55.4000015258789,56.0,1040900.0,-0.0026624338919534196,2.138462260773645,0.8260826298243268,50.22287368752787,49.737015509793366,0.7284905471058707,0.6055885381141337,1.3947185571047243,-0.5934921558380779,4.423399415345497,1.0199966430664134,0.3758334151897387,-0.6020017623901452,-1.6066976748128923,0.4026941500326018,-1.1043497186015188,-0.09965380617877173,-0.8053317985932154,34.64901420138924,-18.611905093424575,0.5023479562113752,3,0.5900020599365305,-0.10499954223632102,0.9250011444091868,2.0700016021728587,-0.18000030517577414,1,-0.05926318024102173,-1.4444417533045515,56.34000015258789,1.459453468531392,55.97999954223633,3.0465396864825545,56.9900016784668,-0.05926318024102173
3553,2015-03-18,56.38000106811523,56.709999084472656,55.709999084472656,56.11999893188477,699700.0,0.003381428119771046,1.1739173701756422,1.3684421868411834,49.6240657573725,49.1336431151543,0.46687390052340305,0.42476250391354853,1.2098896007167994,-0.6573247155087714,4.715957262046292,1.0,0.14223907131480473,-0.40399932861328836,-1.4196324597800754,0.6116338025534986,-0.9118158941966783,0.10381723697010159,-0.9799995422363281,53.84613772316988,0.09074006935119172,0.5078165655833918,3,0.39999961853028054,-0.1550006866455007,0.7349987030029368,1.8799991607666087,2.799999237060554,2,-0.06402980741327324,2.138462260773645,56.18999862670898,-1.4444417533045515,56.34000015258789,1.459453468531392,55.97999954223633,-0.06402980741327324
3554,2015-03-19,58.31999969482422,58.38999938964844,56.18999862670898,56.29999923706055,741000.0,0.03440934001340645,1.0370378873639976,7.769168696264987,56.3233471464864,49.683037154866945,-1.5709129697913795,-1.4717689066392623,-0.7171153355724442,-2.475516761123586,5.246002796386588,2.2000007629394602,0.10042895084677639,1.4604993820190444,0.23409782781311606,2.6869009362249727,0.8472986049160767,2.073700159122012,-2.9199981689453196,97.65887141016319,46.54899773146703,0.6132007771029642,3,-1.4249992370605469,-1.4950008392333984,-1.552499771118164,-0.05999946594238281,0.2700004577636719,3,-0.08470505234154535,1.1739173701756422,56.38000106811523,2.138462260773645,56.18999862670898,-1.4444417533045515,56.34000015258789,-0.08470505234154535
3555,2015-03-20,57.18000030517578,58.52000045776367,56.77999877929688,58.52000045776367,1688700.0,-0.019547314739605692,1.5970171348210545,-0.6633662618430272,46.54762991431915,50.23632436757785,-0.4657869639638861,-0.3189833052588327,0.3545543954397061,-1.2583823979877735,5.746119340255517,1.7400016784667898,0.008531493789803335,0.3020000457763672,-0.9323942277863182,1.5363943193390526,-0.3151970910049755,0.9191971825577099,-1.6005989074707117,57.05126245737512,9.747981157507539,0.6171971367813418,3,-0.2199993133544922,-0.2199993133544922,-1.0699996948242188,1.0799999237060547,2.270000457763672,4,-0.051941259266385265,1.0370378873639976,58.31999969482422,1.1739173701756422,56.38000106811523,2.138462260773645,56.18999862670898,-0.051941259266385265
3556,2015-03-23,56.33000183105469,57.15999984741211,56.29999923706055,57.09000015258789,617900.0,-0.014865310765732054,-1.0975534869440218,0.5671628619335958,46.217497287776965,49.52171217280007,0.4013332231516884,0.5422788216027215,1.0646524668295996,-0.3325344689115326,6.225363706643005,0.8800010681152344,-0.12524475102257782,-0.5374984741210938,-1.7874725831251226,0.7124756348829351,-1.1624855286231082,0.08748858038092067,-0.5153525085449289,29.807712293477636,-16.060842262189666,0.6249870545020162,3,0.6299991607666016,0.6299991607666016,0.14499855041503906,1.9299983978271484,3.8499984741210938,0,-0.0031954606661588336,1.5970171348210545,57.18000030517578,1.0370378873639976,58.31999969482422,1.1739173701756422,56.38000106811523,-0.0031954606661588336
3557,2015-03-24,55.47999954223633,56.61000061035156,55.36000061035156,56.43999862670898,669300.0,-0.015089690416976942,-1.083338631537454,1.2631594797945989,40.85431660312326,48.39137074750346,1.156628110126256,1.3778653965735685,1.725241475460109,0.5749338390492156,6.584029621280782,1.25,-0.20235681039642373,-1.333500671386716,-2.7247401886896583,0.05773884591622647,-2.0291204300381835,-0.6378809127352483,3.0400009155273438,3.7974347366832655,-38.58101494216344,0.6956197586514705,3,1.460000991821289,1.460000991821289,1.4875011444091797,2.780000686645508,3.3600006103515625,1,0.008291259702020382,-1.0975534869440218,56.33000183105469,1.5970171348210545,57.18000030517578,1.0370378873639976,58.31999969482422,0.008291259702020382
3558,2015-03-25,54.68999862670898,56.13000106811523,54.6500015258789,55.41999816894531,680700.0,-0.01423938215655407,-2.654348082040108,0.7604169150196031,32.57080976678414,46.285302066802224,1.7829678653278833,2.162988400286089,2.293723684232681,1.418869358281448,6.966785881289689,1.4799995422363281,-0.1769234142348708,-2.050001525878912,-3.7149972556313386,-0.3850057961264852,-2.8824993907551217,-1.2175036610027021,3.7668018341064524,1.0335171025641259,-34.02622006372284,0.8324978648762116,3,1.8950023651123118,1.8950023651123118,2.4775018692016673,3.5700016021728587,4.490001678466804,2,0.02413603452130242,-1.083338631537454,55.47999954223633,-1.0975534869440218,56.33000183105469,1.5970171348210545,57.18000030517578,0.02413603452130242
3559,2015-03-26,54.58000183105469,54.91999816894531,53.1500015258789,54.4000015258789,775800.0,-0.002011278084043888,3.116304858899423,-0.246575915136004,35.217916223153935,45.11139060505852,1.6932148368799105,2.2422425802234898,2.193119975643384,1.5863811232862233,7.834582001187574,1.7699966430664134,-0.2790466651102008,-2.0674983978271513,-3.9905644437884504,-0.14443235186585213,-3.0290314208077973,-1.1059653748465053,3.7245266723632824,26.629433698488352,-8.524611748250766,0.9615330229806482,3,1.2549991607666016,1.2549991607666016,2.5924978256225586,3.6799983978271484,5.769996643066406,3,0.08427992524367789,-2.654348082040108,54.68999862670898,-1.083338631537454,55.47999954223633,-1.0975534869440218,56.33000183105469,0.08427992524367789
3560,2015-03-27,54.040000915527344,54.6500015258789,52.13999938964844,54.18999862670898,1696100.0,-0.009893750410614577,3.6915773899713495,-0.8333192048488235,35.46856722665312,43.67189151257749,2.155791705608358,2.6578200572595136,2.5631617023959663,2.170642872104864,8.45562054537794,2.5100021362304616,-0.3997450825154871,-2.4419994354248047,-4.657928088278183,-0.22607078257142632,-3.549963761851494,-1.3340351089981155,3.95525596923828,37.84863252234295,-0.04610828388407384,1.1079643264266907,3,1.289999008178711,1.289999008178711,3.1324987411499023,4.219999313354492,5.469997406005859,4,0.08419687564722445,3.116304858899423,54.58000183105469,-2.654348082040108,54.68999862670898,-1.083338631537454,55.47999954223633,0.08419687564722445
3561,2015-03-30,54.599998474121094,55.02000045776367,53.97999954223633,54.4000015258789,844400.0,0.01036264894719574,1.0,-1.3333333333334438,36.89094306189989,42.19056588750771,1.4784984878786318,1.9488641539030453,1.882308222299656,1.671545201490872,8.61782905155918,1.0400009155273438,-0.5296449767123264,-1.7240018844604492,-4.005897971575308,0.5578942026544098,-2.8649499280178787,-0.5830538409030197,2.9268378110351563,55.03352153639237,15.793871322243064,1.1409480435574284,3,0.7300014495849609,0.7300014495849609,2.012500762939453,3.660001754760742,4.310001373291016,0,0.08882788323001756,3.6915773899713495,54.040000915527344,3.116304858899423,54.58000183105469,-2.654348082040108,54.68999862670898,0.08882788323001756
3562,2015-03-31,53.790000915527344,54.95000076293945,53.7400016784668,54.47999954223633,834500.0,-0.014835120535354296,-2.0633000632566043,-3.4500457770655677,33.22650008069553,40.36861414565471,2.1369809824867545,2.643966410933757,2.646910689338007,2.5316446462403945,9.119347916835435,1.2099990844726562,-0.5681760786729129,-2.3749994277954087,-4.897809151740191,0.14781029614937324,-3.6364042897678033,-1.1135945658230142,3.305888417988278,41.3534043051566,1.6662486248841333,1.2614048619723925,3,1.539999008178711,1.539999008178711,2.7499990463256836,4.469999313354492,5.079998016357429,1,0.11879530174545616,1.0,54.599998474121094,3.6915773899713495,54.040000915527344,3.116304858899423,54.58000183105469,0.11879530174545616
3563,2015-04-01,52.45000076293945,53.86999893188477,52.27999877929688,53.66999816894531,1177600.0,-0.02491169603607646,-1.0384599396006984,1.7681157016569087,28.66540800770973,37.29550979690175,3.1970936918785497,3.8090946643639114,3.9469305562805914,3.920690471967376,10.035872365961112,1.5900001525878906,-0.6985396696153927,-3.479999542236328,-6.452087112114789,-0.5079119723578671,-4.966043327175555,-1.9939557572971012,4.249417375066791,10.763932580549024,-27.765883698743387,1.4860437849392296,4,2.8799991607666016,2.8799991607666016,3.889998435974121,5.809999465942383,7.259998321533203,2,0.12183030117634508,-2.0633000632566043,53.790000915527344,1.0,54.599998474121094,3.6915773899713495,54.040000915527344,0.12183030117634508
3564,2015-04-02,52.75,53.29999923706055,52.290000915527344,52.290000915527344,1095800.0,0.0057197184498902764,-3.3913057900585475,-0.37704923158701126,33.73614962838383,35.87201198735337,2.2617468266467995,3.2720344309158094,3.6205736421309496,3.6593652482257255,10.478393720179287,1.0099983215332031,-0.8423659784472619,-2.9230003356933594,-6.065510975557402,0.21951030417068296,-4.4942556556253805,-1.3517450157613382,3.5846646381376175,21.180568893009703,-18.220122392903054,1.5712553199320198,4,1.8999996185302734,2.5799999237060547,3.729999542236328,5.510000228881836,6.599998474121094,3,0.12189574038247919,-1.0384599396006984,52.45000076293945,-2.0633000632566043,53.790000915527344,1.0,54.599998474121094,0.12189574038247919
3565,2015-04-06,53.06999969482422,53.40999984741211,52.2599983215332,52.61999893188477,924400.0,0.00606634492557756,1.0353990068293144,0.9782644751463532,33.46813993503828,34.455416725937965,1.4499060606120793,2.7778461608020137,3.2093693462083124,3.3841251180501715,11.045258285098786,1.1500015258789062,-1.0053235350570588,-2.40200061798096,-5.674460693702002,0.8704594577400826,-4.038230655841481,-0.7657705801204386,2.9290917234342615,29.347853128740404,-9.415967885521063,1.6362300378605215,4,1.3050003051757812,2.260000228881836,3.3625001907348633,5.190000534057617,5.569999694824219,0,0.13717729076992757,-3.3913057900585475,52.75,-1.0384599396006984,52.45000076293945,-2.0633000632566043,53.790000915527344,0.13717729076992757
3566,2015-04-07,52.54999923706055,53.7400016784668,52.5,53.349998474121094,985500.0,-0.009798388180778272,-1.7555662932492402,-1.7777730682829933,32.26120205413754,33.50062622049511,1.5391872555441708,3.1489871797016775,3.647973142830409,3.946635121392646,11.954357622481002,1.2400016784667969,-1.4213711206701873,-2.725000953674318,-6.207084677792253,0.7570827704436169,-4.466042815733282,-0.983959091615354,3.140364818909127,10.780693395049123,-27.326167742984158,1.7410418620589665,4,1.585000991821289,2.780000686645508,3.882500648498535,5.710000991821289,6.200000762939453,1,0.13244527470067324,1.0353990068293144,53.06999969482422,-3.3913057900585475,52.75,-1.0384599396006984,52.45000076293945,0.13244527470067324
3567,2015-04-08,52.72000122070313,53.15999984741211,51.6500015258789,52.709999084472656,2163600.0,0.003235052066807409,2.3932569821866534,-0.01250268221158173,32.12889660935065,33.45152475855805,1.0465649465012987,2.7962913498855997,3.3730155973999345,3.801402211224122,12.974240590889618,1.5099983215332102,-1.6915350962028342,-2.347999000549308,-5.924298829106512,1.228300828007896,-4.136148914827913,-0.5598490862707024,2.6863336619608447,48.19824076953908,11.583185236204613,1.7881499142786035,4,0.614999771118157,2.364999771118157,3.709999084472649,5.539999008178704,6.590000152587891,2,0.1174127178183404,-1.7555662932492402,52.54999923706055,1.0353990068293144,53.06999969482422,-3.3913057900585475,52.75,0.1174127178183404
3568,2015-04-09,52.72000122070313,53.0,52.27000045776367,52.63000106811523,921300.0,0.0,1.24616034696261,8.99809305872882,16.265050827422158,31.345650825698968,0.8244312985616702,2.5979134789776808,3.248165247281186,3.8058251087538864,13.863499258273704,0.7299995422363281,-1.925161306866805,-2.1374990463256793,-5.747775973515438,1.4727778808640792,-3.9426375099205586,-0.33236058273080005,2.310700326282337,51.19615390933483,21.381427747460926,1.80513846359488,4,0.614999771118157,2.364999771118157,3.709999084472649,5.539999008178704,6.55999755859375,3,0.11665397512863751,2.3932569821866534,52.72000122070313,-1.7555662932492402,52.54999923706055,1.0353990068293144,53.06999969482422,0.11665397512863751
3569,2015-04-10,54.290000915527344,54.68000030517578,52.95000076293945,53.0,1917200.0,0.02977996317283238,-1.4892090674570504,14.333319204846633,33.44787626566736,31.12112960781166,-0.883992328124009,0.8593230512739538,1.574787427837805,2.2518177818953333,14.432794086509105,1.9599990844726491,-2.0146791285691776,-0.43249931335449077,-3.9063706748009466,3.041372048091965,-2.1694349940777187,1.3044363673687371,0.4026306293474704,87.12872782942382,58.249338788658136,1.7369356807232292,4,-0.9549999237060547,0.7950000762939453,2.1399993896484375,3.969999313354492,5.569999694824219,4,0.09983418820306467,1.24616034696261,52.72000122070313,2.3932569821866534,52.72000122070313,-1.7555662932492402,52.54999923706055,0.09983418820306467
3570,2015-04-13,53.81999969482422,54.86000061035156,53.79999923706055,54.29999923706055,828200.0,-0.008657233611663151,-3.0769247698345743,-0.37209240432213764,34.97004434186637,30.907696416696826,-0.5011850980282873,1.2218502939356313,1.9305938927701263,2.742266217582838,15.393206268324622,1.0600013732910156,-1.9713293689977505,-0.7945005416870146,-4.237934823247279,2.64893373987325,-2.5162176824671434,0.9272165990931143,-2.1699981689453196,67.60120834432591,37.23483676493317,1.721717140780132,4,-0.5199985504150391,1.2650012969970703,2.6100006103515625,4.440000534057617,5.420001983642578,0,0.10274988499913884,-1.4892090674570504,54.290000915527344,1.24616034696261,52.72000122070313,2.3932569821866534,52.72000122070313,0.10274988499913884
3571,2015-04-14,53.1500015258789,54.34000015258789,53.0099983215332,53.86000061035156,457900.0,-0.012448869802014317,-1.6868574775357963,1.4791661699608347,35.74051636188753,31.18703155905149,-0.06537397884586937,1.729268677644761,2.6574345023398536,3.4293425292940043,16.571890507010806,1.3300018310546875,-1.9856596268750124,-1.3049987792968807,-4.707180441435362,2.097182882841601,-3.006089610366125,0.3960920517723636,-1.4358000183105446,46.72898529023784,12.464730036478016,1.701090831069242,4,0.10499954223633523,1.93499946594239,2.9349985122680735,5.109998703002937,6.069999694824233,1,0.10329252504529918,-3.0769247698345743,53.81999969482422,-1.4892090674570504,54.290000915527344,1.24616034696261,52.72000122070313,0.10329252504529918
3572,2015-04-15,52.86000061035156,53.56999969482422,52.75,53.29999923706055,721600.0,-0.005456272948292096,-1.4848481345548075,0.6197171747563364,38.07040832211391,32.23203159398529,0.08809759332890366,1.8519537596026652,2.933413184130849,3.726765408041146,17.466311623038578,0.8199996948242188,-1.9775633557904087,-1.428499794006349,-4.798955043804234,1.9419554557915362,-3.1137274189052917,0.25672783089259354,-1.0828831207275442,22.779927329284945,-15.039746271882436,1.6852276248989435,4,0.3950004577636719,2.2250003814697266,3.0699996948242188,5.399999618530273,6.520000457763665,2,0.11142639655011655,-1.6868574775357963,53.1500015258789,-3.0769247698345743,53.81999969482422,-1.4892090674570504,54.290000915527344,0.11142639655011655
3573,2015-04-16,52.77000045776367,53.2599983215332,52.290000915527344,52.9000015258789,601900.0,-0.001702613536676112,1.2823611778064006,0.29545789514750037,38.16992212530062,32.7246729825316,0.25508855892016413,1.7472154373787845,3.024175145811924,3.829168359590632,18.755796115382385,0.9699974060058594,-2.034780938107957,-1.3379999160766616,-4.622403655849183,1.94640382369586,-2.980201785962919,0.3042019538095957,-0.9312253057250999,18.67702720755221,-19.70890107053182,1.6422018698862593,4,0.4850006103515625,2.315000534057617,3.2224998474121094,5.489999771118164,6.520000457763672,3,0.12393406971375476,-1.4848481345548075,52.86000061035156,-1.6868574775357963,53.1500015258789,-3.0769247698345743,53.81999969482422,0.12393406971375476
3574,2015-04-17,53.38000106811523,53.43999862670898,52.290000915527344,52.43000030517578,762600.0,0.01155960972256942,1.149536708580978,-7.307638134922144,45.725388152989126,34.08658945119281,-0.28625073342109886,0.7885775122209893,2.4342907562457228,3.2239068657718306,19.42242108680402,1.1499977111816335,-1.96971189551887,-0.4809993743896541,-3.1091297098292117,2.1471309610499034,-1.7950645421094293,0.8330657933301211,-1.4808014069103947,42.41246233542594,3.795045324425601,1.3140651677197777,4,-0.1249999999999929,1.7049999237060618,3.1624994277954173,4.879999160766609,5.889999389648445,4,0.11052824265876282,1.2823611778064006,52.77000045776367,-1.4848481345548075,52.86000061035156,-1.6868574775357963,53.1500015258789,0.11052824265876282
3575,2015-04-20,54.209999084472656,54.27000045776367,53.36999893188477,53.56999969482422,597800.0,0.01554885724521271,1.3684184108818767,0.6736830270200864,47.55945247859902,35.786395053910745,-1.0477121104108136,-0.29021346947409654,1.6119017936704694,2.3950599070368526,19.78287038805224,0.9000015258788991,-1.6895616224052148,0.49749870300293253,-1.6287073392190337,2.6237047452248987,-0.5656043181080506,1.5606017241139156,-2.2515834042848866,93.65848212208897,54.75812312412657,1.0631030211109844,4,-0.9549980163574219,0.8750019073486328,2.4250011444091797,4.05000114440918,5.490001678466797,0,0.10422434276515657,1.149536708580978,53.38000106811523,1.2823611778064006,52.77000045776367,-1.4848481345548075,52.86000061035156,0.10422434276515657
3576,2015-04-21,56.1500015258789,58.09000015258789,55.9900016784668,58.09000015258789,1637500.0,0.035786800851688616,1.1649484130651508,-3.0312507450587813,62.93859594086215,39.20969497963425,-2.708141498884828,-2.3656822691342896,-0.28586371750956374,0.44642459713204374,20.707930674729877,3.8800010681152344,-1.447297719405796,2.4465011596679602,0.36591163686771466,4.527090682468206,1.406206398267834,3.4867959210680866,-4.133554147087857,66.55174341553555,26.8066100698652,1.0402947614001228,4,-0.9700012207031179,-1.06500053405761,0.2824983596801829,2.109998703002937,5.029998779296882,1,0.05503116774028505,1.3684184108818767,54.209999084472656,1.149536708580978,53.38000106811523,1.2823611778064006,52.77000045776367,0.05503116774028505
3577,2015-04-22,55.93999862670898,56.2599983215332,55.40999984741211,56.18000030517578,955100.0,-0.0037400337215153234,3.2500166893960345,0.1237122929689606,71.83977136658689,45.384663928430335,-2.227604312187246,-2.2339881534715076,-0.04776607569706215,0.6413763458850994,22.06083220336824,0.8499984741210938,-1.2129512207788693,2.21349830627441,0.04203526271960811,4.3849613498292115,1.1277667844970125,3.299229828051807,-3.680609136966062,62.93100329839804,18.71359425741771,1.0857315217774002,4,-0.7499980926513601,-0.8549976348876882,0.49250125885010476,2.3200016021728587,4.729999542236335,2,0.05863429879363813,1.1649484130651508,56.1500015258789,1.3684184108818767,54.209999084472656,1.149536708580978,53.38000106811523,0.05863429879363813
3578,2015-04-23,56.0099983215332,56.72999954223633,55.5,55.9000015258789,1419500.0,0.001251335297509426,-1.7032961505086963,-0.4583167766033698,71.00512771606482,49.55769186736339,-1.9912397938453594,-2.318918484984323,-0.11148971512078987,0.5559410426355598,23.058298402092976,1.2299995422363281,-0.8934451219745654,2.2174980163574247,-0.14877197692875654,4.583768009643606,1.034363019714334,3.4006330130005153,-3.5173844052764878,64.13789474722694,16.303960198391856,1.1831349966430917,4,-0.8199977874755859,-0.9249973297119141,0.4225015640258789,2.250001907348633,5.730003356933594,3,0.06016787801413703,3.2500166893960345,55.93999862670898,1.1649484130651508,56.1500015258789,1.3684184108818767,54.209999084472656,0.06016787801413703
3579,2015-04-24,59.18000030517578,61.2400016784668,58.88000106811523,60.93000030517578,3776100.0,0.05659707335545239,-1.0085124618935783,-15.909554361018566,78.79357146709332,54.42697265905525,-4.91110428123222,-5.403679835132721,-3.2401847412459404,-2.6041943243783265,23.78599068686811,5.230003356933594,-0.4775923859363047,5.1575000762939425,1.7875599461372005,8.527440206450684,3.472530011215575,6.84247014137231,-6.463490939465821,73.82464225713665,22.67528885446942,1.6849700650783694,4,-2.414999008178711,-2.7349987030029297,-2.677499771118164,-0.9200000762939453,3.1899986267089915,4,0.0018587463633714663,-1.7032961505086963,56.0099983215332,3.2500166893960345,55.93999862670898,1.1649484130651508,56.1500015258789,0.0018587463633714663
3580,2015-04-27,58.59000015258789,59.88999938964844,58.36999893188477,59.18000030517578,1176900.0,-0.009969586845985368,-1.951449766489292,0.3371429443359375,78.27713683608958,59.15326382285548,-3.9932571206161143,-4.696098882877763,-2.661304509568012,-1.990892654539266,23.902532348383364,1.5200004577636648,0.08453345827934555,4.3399999618530245,0.3991215422710468,8.280878381435002,2.3695607520620356,6.310439171644013,-5.362081248112517,54.54544264869463,-1.6396250638301808,1.9704392097909897,4,-1.8249988555908203,-2.144998550415039,-1.7300004959106445,-0.3299999237060547,4.8100013732910085,0,0.011606081300645776,-1.0085124618935783,59.18000030517578,-1.7032961505086963,56.0099983215332,3.2500166893960345,55.93999862670898,0.011606081300645776
3581,2015-04-28,59.45000076293945,59.56000137329102,57.72000122070313,58.43999862670898,1110200.0,0.014678283121895008,1.9918620013769743,-1.7118675847800204,79.5954074694883,63.76715261700819,-4.31990754697452,-5.45373523956853,-3.5117001291873464,-2.8407165698342,24.192972505572,1.8400001525878906,0.417503578531921,4.957500457763672,0.38040958777509815,9.534591327752246,2.6689550227693815,7.246045892757962,-5.741356892024591,69.29673493424066,11.601491500353461,2.2885454349942873,4,-2.684999465942383,-3.0049991607666016,-2.489999771118164,-1.1900005340576172,3.3400001525878906,1,0.004205214411971081,-1.951449766489292,58.59000015258789,-1.0085124618935783,59.18000030517578,-1.7032961505086963,56.0099983215332,0.004205214411971081
3582,2015-04-29,60.18000030517578,60.7400016784668,59.06000137329102,59.31999969482422,1431900.0,0.012279218382977852,-1.4347878968813554,0.8514839518669256,80.82642694826893,68.50676426400467,-4.360972484075738,-5.987445912343105,-4.246947655774292,-3.545333523466013,24.509014534979652,1.6800003051757741,0.8114374489321889,5.368000030517578,0.15013779029558094,10.585862270739575,2.759068910406576,7.97693115062858,-6.019474965807802,81.53308252038437,22.064991163188985,2.608931120110999,4,-3.414999008178711,-3.7349987030029297,-3.219999313354492,-1.9200000762939453,2.729999542236328,2,0.01661681613374788,1.9918620013769743,59.45000076293945,-1.951449766489292,58.59000015258789,-1.0085124618935783,59.18000030517578,0.01661681613374788
3583,2015-04-30,58.84000015258789,60.13000106811523,58.7599983215332,59.599998474121094,1239200.0,-0.022266536154747163,-1.9782604188694268,-0.8837183513422402,69.16595080875072,71.11127122575596,-2.312587426611053,-4.368133922561746,-2.8927352695364306,-2.1876448343341366,24.05270544217454,1.4200019836425781,1.251001256473259,3.7084999084472656,-1.6801440360646964,9.097143852959228,1.0141779361912882,6.402821880703243,-4.2547062328739855,31.818147336160262,-23.153404179040745,2.69432197225598,4,-1.5349998474121094,-2.394998550415039,-1.8999996185302734,-0.5799999237060547,3.1500015258789062,3,0.031101257845203012,-1.4347878968813554,60.18000030517578,1.9918620013769743,59.45000076293945,-1.951449766489292,58.59000015258789,0.031101257845203012
3584,2015-05-01,59.18000030517578,59.7599983215332,58.54999923706055,58.7400016784668,1084500.0,0.005778384631308198,-1.9512046483282859,-0.578946840068464,72.8279305894387,73.91887990473815,-1.9482119777714857,-4.428781235295574,-3.2229835849795307,-2.5151446623547074,23.523918074453533,1.2099990844726562,1.734566926734992,3.7270000457763643,-1.8280756048256208,9.28207569637835,0.9494622204753682,6.5045378710773605,-4.195423919936701,48.34433321754496,-4.8218819268697075,2.7775378253009935,5,-0.8549995422363281,-2.7349987030029297,-2.594999313354492,-0.9200000762939453,2.4000015258789062,4,0.04325788036650491,-1.9782604188694268,58.84000015258789,-1.4347878968813554,60.18000030517578,1.9918620013769743,59.45000076293945,0.04325788036650491
3585,2015-05-04,60.349998474121094,60.61000061035156,59.11000061035156,59.34000015258789,651500.0,0.0197701615902659,-1.0408199278060781,2.2954578951475164,79.41173903991846,75.74922913796662,-2.4089892522787935,-5.296995550402343,-4.369433374078355,-3.66651046394788,23.175905164528054,1.5,2.3052126072375714,4.532998275756839,-1.311145743533281,10.377142295046959,1.6109262661117825,7.455070285401895,-4.990096571288348,87.08598856854135,31.737952789584057,2.9220720096450585,5,-2.0249977111816406,-3.904996871948242,-4.514997482299805,-2.089998245239258,2.170001983642578,0,0.033471425167141966,-1.9512046483282859,59.18000030517578,-1.9782604188694268,58.84000015258789,-1.4347878968813554,60.18000030517578,0.033471425167141966
3586,2015-05-05,59.5099983215332,60.45000076293945,58.77000045776367,60.36999893188477,859900.0,-0.013918809839706836,2.2941044474695946,-0.8514871678658503,75.99685399438026,76.21112720772145,-1.1647354540916126,-4.120072881225781,-3.5064559467727605,-2.8251874065521463,23.03988977247386,1.6800003051757812,2.793848251524203,3.3449981689453097,-2.5089155422351794,9.198911880125799,0.41804131335506156,6.271955024535558,-3.797290432162413,43.83552576572559,-14.986408430244737,2.926956855590246,5,-1.1399974822998047,-3.0649967193603516,-4.179998397827148,-1.2499980926513672,3.450000762939453,1,0.0653672208714906,-1.0408199278060781,60.349998474121094,-1.9512046483282859,59.18000030517578,-1.9782604188694268,58.84000015258789,0.0653672208714906
3587,2015-05-06,58.90999984741211,59.58000183105469,58.63999938964844,59.47999954223633,721000.0,-0.010082313746327065,1.441551235558726,0.6627898724295114,73.08269917591085,76.44196848103766,-0.11078811099223884,-3.196441077651208,-2.890623264174252,-2.210416359515648,22.426218149383992,0.94000244140625,3.2378886767510977,2.435499763488771,-3.3049504992329304,8.175950026210472,-0.43472536787208327,5.305724894849625,-2.8656543306955555,17.47574613391801,-44.50651097497917,2.870225131360852,5,0.5700016021728516,-2.464998245239258,-3.5799999237060547,-1.7700004577636719,4.1100006103515625,2,0.065863199425652,2.2941044474695946,59.5099983215332,-1.0408199278060781,60.349998474121094,-1.9512046483282859,59.18000030517578,0.065863199425652
3588,2015-05-07,58.86999893188477,59.349998474121094,58.65999984741211,58.65999984741211,483200.0,-0.0006790174101332092,-5.571444141689374,-0.36841964369371216,71.56322237251939,75.63859635941834,0.42193912159576286,-2.8164762608580176,-2.8220312695943406,-2.1539691042623232,21.77938294923903,0.6899986267089844,3.399682128362066,2.0879989624023523,-3.461333538254088,7.637331463058793,-0.6866672879258644,4.862665212730569,-2.5139140454632027,15.533955412515136,-46.90275951025395,2.77466625032822,5,0.3600025177001882,-2.424997329711921,-3.539999008178718,-2.0149993896484446,4.350002288818359,3,0.06862580242615257,1.441551235558726,58.90999984741211,2.2941044474695946,59.5099983215332,-1.0408199278060781,60.349998474121094,0.06862580242615257
3589,2015-05-08,59.709999084472656,60.4000015258789,59.22999954223633,59.41999816894531,468400.0,0.014268730555945908,-2.492552779612359,1.380962761126202,71.5855479927036,74.89508648793101,-0.37434038111312873,-3.404135979590606,-3.631794235306522,-2.9608153794682863,22.743836494095525,1.5300025939941264,3.552717609717405,2.65699920654297,-2.909271088507211,8.223269501593151,-0.12613594098212388,5.440134354068064,-3.060879190528375,54.314671665143365,-4.000329765995133,2.7831351475250923,5,-0.4799976348876953,-3.2649974822998047,-4.379999160766602,-3.739999771118164,4.5800018310546875,4,0.03818460272907709,-5.571444141689374,58.86999893188477,1.441551235558726,58.90999984741211,2.2941044474695946,59.5099983215332,0.03818460272907709
3590,2015-05-11,59.349998474121094,59.90999984741211,59.22999954223633,59.4900016784668,351400.0,-0.00602915116180569,-2.578938914822065,-0.4827681460629818,64.33689918537786,73.19969667858543,0.11711957858353372,-2.749571567556224,-3.2747750797147503,-2.564308210292012,23.90421917332082,0.6800003051757812,3.7345287964979264,2.020498657226561,-3.417493460233416,7.458490774686538,-0.698497401503424,4.739494715956546,-2.4254256731054653,39.2264389933422,-17.301180651131794,2.7189960587299873,5,0.2950019836425781,-2.904996871948242,-4.35999870300293,-3.3799991607666016,2.94000244140625,0,0.03757377277618579,-2.492552779612359,59.709999084472656,-5.571444141689374,58.86999893188477,1.441551235558726,58.90999984741211,0.03757377277618579
3591,2015-05-12,58.63999938964844,59.13000106811523,57.88999938964844,59.13000106811523,489300.0,-0.01196291664240301,4.061214003783662,3.4999318819650185,61.578048020038,71.06098790878198,0.7824162686464291,-1.6940415294066042,-2.589286715265466,-1.8162914278333915,24.30201152643572,1.4599990844726562,3.4949510010742557,1.0359996795654283,-4.056989332560548,6.128988691691404,-1.5104948264975633,3.58249418562842,-1.4565008559857375,29.880452656759694,-24.76987468313657,2.5464945060629898,5,0.6100006103515625,-2.194997787475586,-3.78749942779541,-2.6700000762939453,3.5100021362304616,1,0.06616645819406619,-2.578938914822065,59.349998474121094,-2.492552779612359,59.709999084472656,-5.571444141689374,58.86999893188477,0.06616645819406619
3592,2015-05-13,58.75,59.11999893188477,58.29999923706055,58.86000061035156,525300.0,0.0018758630882758087,1.6031849833484348,0.22449027255529672,61.70940811878381,70.23248316545232,0.5009147390898505,-1.4125767206605957,-2.6975573226824707,-1.8931565568099273,24.57041137630198,0.8199996948242259,3.2994790164049874,0.8515003204345675,-3.743261816115563,5.446262456984698,-1.4458807478404978,3.1488813887096327,-1.3231112776490548,34.262943363192406,-18.39466415478404,2.2973810682750653,5,0.5,-2.3049983978271484,-4.017499923706055,-2.780000686645508,4.490001678466797,2,0.07165955888464093,4.061214003783662,58.63999938964844,-2.578938914822065,59.349998474121094,-2.492552779612359,59.709999084472656,0.07165955888464093
3593,2015-05-14,59.31000137329102,59.68999862670898,58.54999923706055,59.02000045776367,439600.0,0.009531938268783291,1.1714368755676816,-2.63635733111395,50.71507737036854,67.77549947444453,0.01630934547308982,-1.5362607127855412,-3.2550885948776553,-2.4268082802316897,24.68290181253898,1.1399993896484304,3.00211096724847,1.0845016479492244,-2.8580726606417883,5.027075956540237,-0.8867855063462784,3.0557888022447273,-1.6543258735731285,56.57373605964949,6.321240600616896,1.971287154295505,5,-0.06000137329102273,-2.5550003051757884,-5.100000381469734,-3.4000015258789134,4.0,3,0.06255267237514128,1.6031849833484348,58.75,4.061214003783662,58.63999938964844,-2.578938914822065,59.349998474121094,0.06255267237514128
3594,2015-05-15,59.27999877929688,59.58000183105469,59.11000061035156,59.31000137329102,279600.0,-0.000505860618773335,-1.5405544730031089,-0.10345689405698097,54.04453937209123,64.95692173357483,0.06927326602735207,-1.0978700708564517,-3.2467695971631585,-2.3820190653070057,24.965928973616013,0.470001220703125,2.5865082506316384,0.7594991683960046,-2.4760305683380537,3.995028905130063,-0.858265699971021,2.37726403676303,-1.4092637088540556,68.81183537885447,18.31326971411208,1.6177648683670285,5,-0.10999870300293679,-2.514997482299812,-5.069997787475593,-3.3699989318847727,3.700000762939446,4,0.06646428006982807,1.1714368755676816,59.31000137329102,1.6031849833484348,58.75,4.061214003783662,58.63999938964844,0.06646428006982807
3595,2015-05-18,59.86000061035156,60.0,59.06000137329102,59.25,490300.0,0.009784106663262016,1.1123579131448398,-20.331595677050224,52.48484641111136,62.34447644654495,-0.6565919197431356,-1.2995115008401754,-3.8163721090454743,-2.9445098216364727,26.06357130429452,0.9399986267089773,2.4535167389841845,1.0570009231567354,-1.5117924652774022,3.625794311590873,-0.22739577106032982,2.3413976173738007,-1.7871095434272988,93.36495975585945,43.3752433564962,1.2843966942170673,5,-0.7150001525878906,-3.094999313354492,-5.649999618530273,-3.950000762939453,1.2599983215332102,0,0.07400601837631293,-1.5405544730031089,59.27999877929688,1.1714368755676816,59.31000137329102,1.6031849833484348,58.75,0.07400601837631293
3596,2015-05-19,59.2400016784668,60.0099983215332,59.06000137329102,59.86000061035156,566200.0,-0.010357482886118596,1.0652234306778023,-1.0163906746379168,44.226054934430806,59.138182641936055,-0.08819422989197534,-0.4597180154841709,-3.1736211848437605,-2.30978860211286,26.851832532803606,0.9499969482421804,2.225484449133546,0.2825019836425753,-1.9661930270822623,2.531196994367413,-0.8418455217198471,1.4068494890049976,-0.9770839748499824,54.9709324374367,8.600647052207066,1.1243475053624197,5,-0.095001220703125,-2.4750003814697266,-5.0475006103515625,-3.3300018310546875,2.329998016357422,1,0.051485468444360194,1.1123579131448398,59.86000061035156,-1.5405544730031089,59.27999877929688,1.1714368755676816,59.31000137329102,0.051485468444360194
3597,2015-05-20,59.22000122070313,59.790000915527344,59.06000137329102,59.349998474121094,336300.0,-0.0003376174408673549,-2.2444644128717943,0.20967335060203493,52.78593015080358,57.051816839523184,-0.02189852070125653,-0.1911911376955473,-3.1425600414079966,-2.277747080870782,28.069309534098576,0.729999542236321,1.778645059725939,0.09850139617920917,-1.645339642427416,1.8423424347858344,-0.7734191231240999,0.9704219154825182,-0.7784584785953186,45.89057560159952,-2.2246016772086534,0.8719205193033109,5,-0.07500076293946023,-2.454999923706062,-5.05000019073487,-4.0050010681152415,3.409999847412095,2,0.04947653233332683,1.0652234306778023,59.2400016784668,1.1123579131448398,59.86000061035156,-1.5405544730031089,59.27999877929688,0.04947653233332683
3598,2015-05-21,59.38000106811523,59.68999862670898,58.81999969482422,59.06999969482422,418900.0,0.0027017873035126705,-1.148141868821714,-2.384676330770661,51.50602911462868,54.82075918640375,-0.11392732549448681,-0.09040911950531694,-3.2916685882025902,-2.4190647525536875,29.035468179590907,0.8699989318847585,1.4116795828061015,0.09000110626219993,-0.857260632911597,1.037262845435997,-0.38362976332469856,0.5636319758490984,-0.7705507898258759,47.05899323932224,-0.9847648912668561,0.47363086958689776,5,-0.43000221252440696,-2.614999771118157,-5.2100000381469656,-4.295000076293938,2.270000457763672,3,0.06500506131557215,-2.2444644128717943,59.22000122070313,1.0652234306778023,59.2400016784668,1.1123579131448398,59.86000061035156,0.06500506131557215
3599,2015-05-22,59.290000915527344,59.959999084472656,58.77999877929688,59.20000076293945,320100.0,-0.0015156643814243642,-1.5376238232941846,0.2903217867470687,40.467656748920355,52.168621137908474,-0.10031879430472657,0.008700628910801811,-3.193532709146261,-2.3054469781902043,28.349030519138413,1.1800003051757741,1.1058125267717713,-0.005499076843264561,-0.9513479443418973,0.9403497906553682,-0.4784235105925774,0.46742535690604825,-0.5227175532273449,41.46360374274631,-1.5737630498930244,0.47292443374931464,5,-0.34000205993652344,-2.5249996185302734,-5.119999885559082,-4.204999923706055,3.4199981689453125,4,0.0678023342163736,-1.148141868821714,59.38000106811523,-2.2444644128717943,59.22000122070313,1.0652234306778023,59.2400016784668,0.0678023342163736
3600,2015-05-26,59.27000045776367,59.63999938964844,58.79999923706055,59.08000183105469,459500.0,-0.0003373327281975813,-1.239989013727754,2.1110922731318613,47.468379898339215,50.6008802354975,-0.10377217144429096,0.08670233115461912,-3.1329008217475263,-2.2621844245467315,27.95150203209077,0.8400001525878906,0.8335352533994822,-0.059499549865719814,-0.9455663243822201,0.8265672246507805,-0.5025329371239664,0.3835338373925268,1.970001220703125,39.83754966086364,-2.9708448700092234,0.4430333872582498,5,-0.11500167846679688,-1.9650001525878906,-5.09999942779541,-4.184999465942383,3.9500007629394602,1,0.06259488874336072,-1.5376238232941846,59.290000915527344,-1.148141868821714,59.38000106811523,-2.2444644128717943,59.22000122070313,0.06259488874336072
3601,2015-05-27,59.70000076293945,59.77999877929688,58.9000015258789,59.209999084472656,327700.0,0.007254940135899002,1.7076933911604195,2.5789748428935693,58.64332220367287,50.2602040227074,-0.4107986668565786,-0.3410964816612392,-3.528040995385041,-2.6590008125464877,27.970984623092253,0.879997253417983,0.49609960684441745,0.3580007553100586,-0.5421651288105878,1.258166639430705,-0.09208218675026814,0.8080836973703853,1.4912008666992165,77.96624963631061,30.63348158431741,0.45008294206032456,5,-0.4200019836425781,-1.375,-5.529999732971191,-4.614999771118164,3.5900001525878906,2,0.023785563664964426,-1.239989013727754,59.27000045776367,-1.5376238232941846,59.290000915527344,-1.148141868821714,59.38000106811523,0.023785563664964426
3602,2015-05-28,61.18000030517578,61.33000183105469,59.31000137329102,59.5,1059900.0,0.02479061178094799,1.0404010434527888,3.4285603070431527,69.21796244589774,52.316080142210645,-1.6872898938098757,-1.8364953500868566,-4.950428204344149,-4.1015039105358255,27.883795628587933,2.0200004577636648,0.3548524910403117,1.7880002975463896,0.6204640670676298,2.9555365280251493,1.2042321823070097,2.3717684127857694,-2.3800010681152344,94.11759426030864,40.99601590656278,0.58376811523938,5,-1.125,-2.809999465942383,-6.047499656677246,-6.094999313354492,1.3199996948242188,3,0.006374622224633253,1.7076933911604195,59.70000076293945,-1.239989013727754,59.27000045776367,-1.5376238232941846,59.290000915527344,0.006374622224633253
3603,2015-05-29,60.66999816894531,61.41999816894531,60.41999816894531,61.34000015258789,644300.0,-0.008336092410697882,1.4096443131000693,-0.39881063210430473,58.450684361106305,52.80565180765677,-1.0773828926685098,-1.2462613326421632,-4.393677446424277,-3.569204358401805,27.99886293323015,1.0,0.2873058242503532,1.1864982604980483,-0.08140924554238893,2.4544057665384855,0.5525445074778261,1.8204520135182705,-1.8193988800048828,71.59090252290257,17.85105944062868,0.6339537530202193,5,-0.5699996948242188,-2.2099990844726562,-5.532497406005859,-5.584997177124023,2.8300018310546875,4,0.03230596601819524,1.0404010434527888,61.18000030517578,1.7076933911604195,59.70000076293945,-1.239989013727754,59.27000045776367,0.03230596601819524
3604,2015-06-01,61.7400016784668,62.72000122070313,61.08000183105469,61.08000183105469,844200.0,0.01763645198310182,-3.9696962691096362,-0.9850714826602596,68.70108882856763,54.607456520707466,-1.9687759206019777,-2.228920245900099,-5.466076467341452,-4.617806939834864,28.46153585824574,2.0500030517578196,0.2420284179454768,2.1285017013549776,0.5187905317248038,3.7382128709851514,1.3236461165398907,2.9333572861700645,-2.7866264343261733,75.000024328414,18.62193406791991,0.804855584815087,6,-0.9900016784667898,-1.5200004577636648,-6.602500915527344,-6.655000686645508,1.0,0,-0.0014577283793513196,1.4096443131000693,60.66999816894531,1.0404010434527888,61.18000030517578,1.7076933911604195,59.70000076293945,-0.0014577283793513196
3605,2015-06-02,62.36999893188477,62.40999984741211,61.099998474121094,61.38999938964844,792700.0,0.010204036868980193,1.4716975020962815,1.4848481345548181,79.55621410879807,58.533029762303826,-2.464450518517687,-2.845726684488774,-6.054446788907278,-5.256372933657623,28.643323467003455,1.3100013732910156,0.342526144075201,2.657498931884774,0.6486776437352475,4.666320220034301,1.6530882878100144,3.661909575959534,-3.1906261291503952,90.83763568639594,29.82274248358229,1.0044106440747618,6,-1.6199989318847656,-2.1499977111816406,-5.764997482299812,-5.924997329711921,-0.1699981689453196,1,0.005451341324523629,-3.9696962691096362,61.7400016784668,1.4096443131000693,60.66999816894531,1.0404010434527888,61.18000030517578,0.005451341324523629
3606,2015-06-03,63.4000015258789,63.93000030517578,62.4000015258789,62.75,1235000.0,0.016514391720913846,-1.2666674201879526,0.6632671729576642,82.15763803590359,61.796552860648276,-3.176325206900678,-3.7622500215887342,-7.002593290013969,-6.318900395821345,29.271567632364793,1.5600013732910085,0.4506773727553792,3.4930013656616126,0.8987555702310246,6.0872471610922005,2.195878467946315,4.79012426337691,-4.008191018066398,88.52816229806648,23.132569734859715,1.2971228977152953,6,-2.045001983642571,-2.575000762939446,-6.795000076293938,-6.954999923706048,-0.4600028991699219,2,-0.0028391214644102325,1.4716975020962815,62.36999893188477,-3.9696962691096362,61.7400016784668,1.4096443131000693,60.66999816894531,-0.0028391214644102325
3607,2015-06-04,62.790000915527344,63.36000061035156,62.38999938964844,63.11000061035156,1308800.0,-0.009621460499532719,1.3658575163520315,-0.49230606711504465,73.90106219257814,64.28488986930932,-2.2424863603045537,-3.0005027303242287,-6.288734845128616,-5.763504577023554,30.02042619065269,1.0100021362304616,0.5324134975816293,2.6890007019042983,-0.1591932499748694,5.537194653783466,1.2649037259647145,4.113097677843882,-3.035135223925778,67.52140467718552,0.9681883970195457,1.4240969759395832,6,-1.4350013732910156,-1.8800010681152344,-6.184999465942383,-6.344999313354492,0.8199996948242188,3,0.007963051325204695,-1.2666674201879526,63.4000015258789,1.4716975020962815,62.36999893188477,-3.9696962691096362,61.7400016784668,0.007963051325204695
3608,2015-06-05,62.90999984741211,62.97999954223633,61.81000137329102,62.72999954223633,478300.0,0.0019111153071362796,6.312495529647334,-0.5625014901175405,74.62685099350271,68.08035589648514,-2.0216998342679133,-2.9537569116247653,-6.2758722336599675,-5.947385430428646,30.58475665900941,1.1699981689453054,0.7644705025692176,2.606999588012698,-0.43972518175280584,5.653724357778202,1.0836372031299462,4.13036197289545,-2.821123386724608,64.2104910923425,-1.9720514785123413,1.5233623848827522,6,-1.5450000762939453,-2.0,-6.304998397827148,-6.464998245239258,1.3999977111816406,4,-0.006517244450907067,1.3658575163520315,62.790000915527344,-1.2666674201879526,63.4000015258789,1.4716975020962815,62.36999893188477,-0.006517244450907067
3609,2015-06-08,61.9900016784668,63.22999954223633,61.72999954223633,63.04999923706055,344900.0,-0.014624037055742556,1.1126787805847778,-5.888865341414826,63.8132313046508,69.89645049718642,-0.7581579225912378,-1.9543912548533058,-5.227417595234442,-5.088964605624142,30.796756415183452,1.5,0.9154721508135211,1.5730012893676744,-1.5499672363809154,4.695969815116264,0.01151702649337949,3.1344855522419692,-1.5938353102202356,31.44885613074024,-30.002517186995533,1.561484262874294,6,-0.5750007629394531,-1.0800018310546875,-5.1150007247924805,-5.545000076293945,2.639995574951172,0,0.024358739807192498,6.312495529647334,62.90999984741211,1.3658575163520315,62.790000915527344,-1.2666674201879526,63.4000015258789,0.024358739807192498
3610,2015-06-09,61.58000183105469,62.36000061035156,61.31999969482422,62.11000061035156,251300.0,-0.00661396735458597,1.0194216467660218,0.5,65.5999930826859,70.66941392818786,0.015617189710724233,-1.4427285856906025,-4.673668511352915,-4.71816360791869,30.86157476234818,1.0400009155273438,1.0747025674851471,1.0515012741088867,-2.0703019321943543,4.173304480412128,-0.5094003290427338,2.6124028772605072,-0.9011287478537895,9.961765342094955,-50.14849527949445,1.5609016031516192,6,0.03999900817871094,-0.6700019836425781,-4.195000648498535,-5.135000228881836,3.7900009155273438,1,0.01883728179473887,1.1126787805847778,61.9900016784668,6.312495529647334,62.90999984741211,1.3658575163520315,62.790000915527344,0.01883728179473887
3611,2015-06-10,62.52000045776367,62.6500015258789,61.040000915527344,61.91999816894531,286500.0,0.015264673575162924,2.7441682006698316,-1.1320823976507168,69.59619037781354,70.71143925395629,-0.5389765038305541,-2.189394595659472,-5.474084394676524,-5.669459965095484,31.976524100391217,1.6100006103515554,1.364608240593732,1.7974998474121122,-1.3123749939127336,4.907374688736958,0.24256242674969286,3.3524372680745316,-1.581037196804786,63.79309210850842,1.8063052104655029,1.5549374206624222,6,-0.345001220703125,-1.6100006103515625,-5.1349992752075195,-6.07499885559082,2.4099998474121094,2,-0.005118357205393775,1.0194216467660218,61.58000183105469,1.1126787805847778,61.9900016784668,6.312495529647334,62.90999984741211,-0.005118357205393775
3612,2015-06-11,62.959999084472656,63.04999923706055,62.20000076293945,62.59000015258789,406400.0,0.007037725903508818,2.0909078298503943,0.6166625340937267,70.57469943915194,72.0585520404058,-0.7821843597596327,-2.421995969263264,-5.740396924336437,-6.075041429184822,33.216620086227856,0.8499984741210938,1.6451149803913623,2.026998519897461,-1.0906326122163108,5.144629652011233,0.46818295384057507,3.585814085954347,-1.9199981689453125,87.67120424320017,22.813157356330876,1.5588155660568859,6,-0.47499847412109375,-2.049999237060547,-5.552497863769531,-6.514997482299805,3.0800018310546875,3,-0.0003176692829497396,2.7441682006698316,62.52000045776367,1.0194216467660218,61.58000183105469,1.1126787805847778,61.9900016784668,-0.0003176692829497396
3613,2015-06-12,63.02000045776367,63.36999893188477,62.38999938964844,62.83000183105469,678700.0,0.0009530078488488858,1.202257111874035,0.513511284319487,71.51094976260448,72.37075881085434,-0.5294603549020636,-2.3081421158615925,-5.579235129116469,-6.089069719870899,34.30691060793401,0.9799995422363352,1.85966336579893,1.9014999389648466,-1.2508242138022325,5.053824091731933,0.32533786258130704,3.477662015348386,-1.9799995422363281,84.9785934724414,16.45239098049875,1.5761620763835416,6,-0.5349998474121094,-2.1100006103515625,-5.057498931884766,-6.57499885559082,2.1400032043457173,4,0.009362109620791204,2.0909078298503943,62.959999084472656,2.7441682006698316,62.52000045776367,1.0194216467660218,61.58000183105469,0.009362109620791204
3614,2015-06-15,63.22000122070313,63.4000015258789,61.7599983215332,62.65999984741211,643600.0,0.003173607767164466,2.5652166701911474,2.947396952235667,72.31638271964144,71.56633310094804,-0.5559047326372379,-2.3166068685607755,-5.560860143504293,-6.236038844709206,35.20098711340115,1.640003204345696,1.8928137578859037,1.904500579833993,-1.2564948170757688,5.0654959767437475,0.3240028813791156,3.48499827828887,-1.9488003540039145,92.37287039731089,19.382572021738554,1.5804976984548775,6,-0.7350006103515696,-2.3100013732910227,-5.382499694824226,-6.7749996185302805,2.010002136230476,0,0.01724132105099785,1.202257111874035,63.02000045776367,2.0909078298503943,62.959999084472656,2.7441682006698316,62.52000045776367,0.01724132105099785
3615,2015-06-16,64.29000091552734,64.30999755859375,62.75,63.040000915527344,668500.0,0.016925018572663486,1.418613453827137,2.2321373832603038,74.18334742238663,70.68030081055728,-1.4806129427917654,-3.2018666663181534,-6.405864289877236,-7.27993715038177,36.0957343031932,1.55999755859375,2.0911952375261222,2.753000259399414,-0.593935902195625,6.099936420994446,1.0795321786018945,4.426468340196934,-2.80609609375,99.38848123563653,25.911124654198858,1.6734680807975162,6,-1.6150016784667969,-3.19000244140625,-6.4524993896484375,-7.844999313354492,1.299995422363267,1,0.0052884792821414894,2.5652166701911474,63.22000122070313,1.202257111874035,63.02000045776367,2.0909078298503943,62.959999084472656,0.0052884792821414894
3616,2015-06-17,62.290000915527344,64.98999786376953,59.56000137329102,64.54000091552734,3297200.0,-0.031109036732288486,2.447623499549497,-1.8,55.54445740992401,68.64067805692905,0.38596329107082994,-1.0136214519766327,-4.182706261627459,-5.2564187575886265,36.05814699864678,5.4299964904785085,2.0878218627313174,0.6005002975463896,-2.5795392007680533,3.7805397958608395,-0.9895194516108319,2.190520046703611,2.0199966430664062,50.276267158245346,-19.73967667111161,1.5900197491572243,6,-0.015001296997070312,-0.8500022888183594,-4.244999885559082,-5.844999313354492,-1.8899993896484446,2,0.0494461676960245,1.418613453827137,64.29000091552734,2.5652166701911474,63.22000122070313,1.202257111874035,63.02000045776367,0.0494461676960245
3617,2015-06-18,62.1500015258789,63.47999954223633,62.0,62.290000915527344,783900.0,-0.002247541942378528,-5.727233319461784,0.06222195095486427,57.67636644522423,66.75729088489811,0.4756514616339871,-0.6775998089419772,-3.822055124281988,-5.105292018254339,36.018528429456985,1.4799995422363281,1.9515964421581984,0.3140008926391502,-2.6496200070141143,3.277621792292422,-1.167809557187482,1.7958113424657824,2.839996337890632,47.69800785561166,-21.205013019795523,1.4818104498266342,6,0.12499809265137429,-0.5050029754638601,-4.302500724792473,-5.704999923706048,-1.170001983642571,3,0.044730470008746526,2.447623499549497,62.290000915527344,1.418613453827137,64.29000091552734,2.5652166701911474,63.22000122070313,0.044730470008746526
3618,2015-06-19,63.2400016784668,63.47999954223633,62.209999084472656,62.4000015258789,991100.0,0.0175382160229558,-1.0819593705150132,-6.000027247956149,57.76397834388364,66.08515166703509,-0.6287331652037622,-1.542685441118337,-4.674188271121174,-6.186495476007423,36.19833964178163,1.329998016357429,1.6985984514547496,1.211001014709474,-1.576708356633688,3.998710386052643,-0.18285367096211047,2.6048557003810586,1.7499961853027344,67.77168846478354,-0.34522701666772093,1.3938546856715837,6,-0.9650020599365234,-1.4700031280517578,-5.392500877380371,-6.795000076293945,-2.0400009155273438,4,0.04427576158673552,-5.727233319461784,62.1500015258789,2.447623499549497,62.290000915527344,1.418613453827137,64.29000091552734,0.04427576158673552
3619,2015-06-22,63.31000137329102,63.709999084472656,62.79999923706055,63.709999084472656,497100.0,0.0011068895155970093,3.550025272513995,-0.47618766490614145,55.16484944519201,64.92569126286911,-0.5495957844604789,-1.3661164439960984,-4.551216781539935,-6.2443280337601195,36.28678056718177,0.9099998474121094,1.5561001459146553,1.080000686645512,-1.4433475411371077,3.6033489144281248,-0.18167342724579782,2.341674800536822,1.571396560668937,69.06081811610044,3.6602065590994783,1.2616741138913068,6,-1.0350017547607493,-1.4250030517578196,-5.3075008392334055,-6.864999771118171,-0.710002899169929,0,0.02922132757366902,-1.0819593705150132,63.2400016784668,-5.727233319461784,62.1500015258789,2.447623499549497,62.290000915527344,0.02922132757366902
3620,2015-06-23,62.97999954223633,63.599998474121094,62.52000045776367,63.31000137329102,664500.0,-0.005212475499864921,1.3736323621882205,0.8250092983778231,47.499987511404406,62.47055761104587,-0.00013402094400305486,-0.7841220868983996,-4.0129479061243885,-5.905551177512294,36.302032666963854,1.0799980163574219,1.3810012486756165,0.5644989013671875,-1.5559430630738689,2.6849408658082368,-0.4957220808533407,1.6247198835877157,1.7949704605102568,62.983432400780885,0.48730310238094177,1.0602209822205262,6,-0.7049999237060547,-1.095001220703125,-5.01249885559082,-6.534997940063477,-0.6199989318847656,1,0.03572568801288023,3.550025272513995,63.31000137329102,-1.0819593705150132,63.2400016784668,-5.727233319461784,62.1500015258789,0.03572568801288023
3621,2015-06-24,61.11999893188477,63.16999816894531,60.93000030517578,63.0,959100.0,-0.029533195043994542,1.0180184514716673,5.696941323345674,41.34713792881265,59.22305077656372,1.833169301312445,1.2519014351994429,-1.9404002576119055,-3.957766910224258,36.20828608178312,2.2399978637695312,1.3182790244662215,-1.3665016174316307,-3.176466283712351,0.4434630488490967,-2.271483950571991,-0.46151928429127054,3.5506716982727013,6.83448597617897,-52.75291331940016,0.9049823331403636,6,1.1550006866455007,0.7649993896484304,-3.1649980545044016,-4.674997329711921,1.5800018310546804,2,0.07313477559100456,1.3736323621882205,62.97999954223633,3.550025272513995,63.31000137329102,-1.0819593705150132,63.2400016784668,0.07313477559100456
3622,2015-06-25,61.56999969482422,62.16999816894531,61.16999816894531,61.25,790700.0,0.007362578056340441,-3.1666375268219027,-0.17021250692428097,43.28657207389199,56.087008811151215,1.302202419284896,0.8776121670260508,-2.1588936480828806,-4.350486130554032,35.2709039667679,1.0499992370605398,1.2855653954979402,-0.9360008239746094,-2.6943668953617816,0.8223652474125629,-1.8151838596681955,-0.05681778828102324,2.9984575501959227,23.021570887534992,-34.49469880730314,0.8791830356935871,6,0.7049999237060547,0.3149986267089844,-3.6149988174438477,-5.124998092651367,1.0400009155273438,3,-0.019002731439735188,1.0180184514716673,61.11999893188477,1.3736323621882205,62.97999954223633,3.550025272513995,63.31000137329102,-0.019002731439735188
3623,2015-06-26,62.63000106811523,62.65999984741211,61.68999862670898,61.88000106811523,735000.0,0.017216199099317375,1.3950719614196123,2.3437522351763107,53.162051462212226,53.95874978254797,0.20234006855576325,-0.029536171922963206,-2.967395742005536,-5.338476997065683,34.11034183905392,1.0900001525878906,1.1487445647146899,0.02600040435790163,-1.5053343649203228,1.557335173636126,-0.739666980281207,0.7916677889970103,1.838287059470325,61.15113343213103,0.32356899424169683,0.7656673846391121,6,-0.35500144958495383,-0.7450027465820241,-4.675000190734856,-6.184999465942376,-1.19000244140625,4,-0.02634522589396715,-3.1666375268219027,61.56999969482422,1.0180184514716673,61.11999893188477,1.3736323621882205,62.97999954223633,-0.02634522589396715
3624,2015-06-29,61.6500015258789,62.7400016784668,61.540000915527344,62.2599983215332,862800.0,-0.015647445721268638,-1.8915750141327978,-0.8133290608724053,50.32740729110163,51.30808976796075,1.0462379055068922,0.9943562322921125,-1.7617643819250404,-4.285366999123035,32.33919006691102,1.2000007629394531,0.9298992581338794,-0.9494991302490305,-2.4920124205589715,0.5930141600609105,-1.720755775404001,-0.17824248509406004,2.7201208666207677,26.966356347260295,-38.63082860526743,0.77125664515497,6,0.6249980926513743,0.23499679565430398,-3.792501449584954,-5.204999923706048,0.4199981689453196,0,-0.007299282267666296,1.3950719614196123,62.63000106811523,-3.1666375268219027,61.56999969482422,1.0180184514716673,61.11999893188477,-0.007299282267666296
3625,2015-06-30,62.709999084472656,63.11000061035156,61.6500015258789,62.34000015258789,843600.0,0.017193796145305917,1.4957206994252001,-0.6065588123096479,50.87880944760297,50.78968443881397,-0.2921781100216023,-0.040963564094106175,-2.605918229691902,-5.276525052419835,30.38259031312277,1.4599990844726634,0.7112299209778143,0.09349842071533487,-1.4458560781278322,1.632852919558502,-0.6761788287062487,0.8631756701369184,1.563920887642837,79.46430700167915,13.075506868425038,0.7696772494215853,6,-0.3899993896484375,-0.8150005340576172,-4.852499008178711,-6.264997482299805,-1.770000457763679,1,-0.0017541159616887292,-1.8915750141327978,61.6500015258789,1.3950719614196123,62.63000106811523,-3.1666375268219027,61.56999969482422,-0.0017541159616887292
3626,2015-07-01,63.22000122070313,63.75,62.61999893188477,63.18000030517578,786000.0,0.008132708398599808,1.0545502465684888,0.10811089460066049,51.194862222172375,50.069517302919316,-0.7335244299890249,-0.5956832905775329,-2.952241801610562,-5.7081153455846305,27.89884181316729,1.1300010681152273,0.4648202060048803,0.6125005722045955,-0.9095740240074477,2.134575168416646,-0.14853672590142963,1.3735378703106207,0.959640379435875,79.45742623445318,15.109648536110072,0.7610372981060247,7,-0.8800010681152415,-1.2750015258789134,-4.990001678466804,-6.7749996185302805,-2.490001678466804,2,-0.013603299489812981,1.4957206994252001,62.709999084472656,-1.8915750141327978,61.6500015258789,1.3950719614196123,62.63000106811523,-0.013603299489812981
3627,2015-07-02,63.290000915527344,64.0,62.79999923706055,63.36999893188477,1005900.0,0.0011072396942835017,-1.2641494495686878,-1.999904634750919,51.23967115848013,49.34459428231892,-0.6982363787469552,-0.6601498381945134,-2.8476047752351548,-5.704727278271143,25.354674657167564,1.2000007629394531,0.08148014229196576,0.6575002670288086,-0.8933485925581692,2.2083491266157935,-0.11792416276468032,1.4329246968222975,0.7972478800747069,71.13823785731786,9.011810359496373,0.7754244297934911,7,-0.8250007629394531,-1.1400012969970703,-4.48750114440918,-6.844999313354492,-1.5900001525878906,3,-0.009322170075101721,1.0545502465684888,63.22000122070313,1.4957206994252001,62.709999084472656,-1.8915750141327978,61.6500015258789,-0.009322170075101721
3628,2015-07-06,62.5,64.18000030517578,62.290000915527344,62.72000122070313,2088900.0,-0.012482238965073722,-4.906253725293851,2.750083448571682,46.864107098591255,48.422289577141065,-0.027092702691362547,0.10283226758419062,-1.8908030319261826,-4.856683736905872,23.17046308543118,1.8899993896484375,0.03125412683093032,-0.11200065612793253,-1.6582370718229527,1.4342357595670876,-0.8851188639754426,0.6611175517195775,-2.9399986267089773,36.36361009161055,-21.03065732722923,0.7731182078475113,7,0.05500030517578125,-0.22500038146972656,-3.28749942779541,-6.009998321533203,-1.3499984741211009,0,0.0017600097656249591,-1.2641494495686878,63.290000915527344,1.0545502465684888,63.22000122070313,1.4957206994252001,62.709999084472656,0.0017600097656249591
3629,2015-07-07,63.5,63.65999984741211,61.77999877929688,62.790000915527344,640800.0,0.016000000000000014,2.6504918372788815,-3.2272506588984946,46.53812155139442,48.315415581584396,-1.114509711235236,-0.8202993324367966,-2.8111373188746924,-5.793194889591817,20.731288584499342,1.8800010681152273,-0.005717377223781739,0.8124994277954087,-0.7531972466500605,2.378196102240885,0.02965109057267057,1.595347765018147,-3.8475986480712834,73.12250461382587,20.171072913879975,0.7828483372227372,7,-0.9449996948242188,-1.2250003814697266,-4.220001220703125,-6.965000152587891,-2.6699981689453125,1,-0.03244096650852002,-4.906253725293851,62.5,-1.2641494495686878,63.290000915527344,1.0545502465684888,63.22000122070313,-0.03244096650852002
3630,2015-07-08,62.7400016784668,63.709999084472656,62.099998474121094,63.2400016784668,746900.0,-0.01196847750445984,1.2361200150469156,-0.704226260194926,52.21239269993867,49.52266611170952,-0.4382186027473409,0.03273759522304687,-1.9596416183933982,-4.996475255733571,18.600525072766594,1.6100006103515625,-0.14702820749781154,-0.0054988861083984375,-1.4818458560928605,1.4708480838760707,-0.7436723711006294,0.7326745988838326,-2.9970483474731395,40.00009536737083,-12.740741756045495,0.7381734849922339,7,-0.06500244140625,-0.46500205993652344,-2.2550010681152273,-5.555000305175781,-2.5400009155273438,2,-0.010679023999333626,2.6504918372788815,63.5,-4.906253725293851,62.5,-1.2641494495686878,63.290000915527344,-0.010679023999333626
3631,2015-07-09,62.20000076293945,63.36999893188477,62.0099983215332,63.36000061035156,567200.0,-0.008606963676774604,1.3050926359959627,2.3199996948242188,50.23651476092469,50.29488196582426,0.3029498213004942,0.5771252478229201,-1.3602563358115702,-4.41709147184406,16.243712752055615,1.3600006103515696,-0.2828134325200935,-0.5294998168945284,-2.0229734457311253,0.9639738119420755,-1.2762366313128268,0.21723699752377001,-2.3683064924621533,17.50007152552801,-34.39653958045156,0.7467368144183011,7,0.6599998474121094,0.07499885559082031,-1.7150001525878835,-5.0149993896484375,-1.6300010681152344,3,-0.020257268822755692,1.2361200150469156,62.7400016784668,2.6504918372788815,63.5,-4.906253725293851,62.5,-0.020257268822755692
3632,2015-07-10,62.93999862670898,63.1500015258789,62.2599983215332,62.84000015258789,573300.0,0.011897071618854893,2.423061122685591,-0.08620559247846221,48.5322748731669,49.78046234481922,-0.2483986155569724,-0.17333479181418454,-2.054580283335504,-5.124659604373953,13.573604017739239,0.950000762939446,-0.2996010997445566,0.21149806976317365,-1.2813523578505865,1.7043484973769338,-0.5349271440437064,0.9579232835700537,-3.021338235537705,48.33329624602194,-1.4909796270635098,0.7464252138068783,7,-0.07999801635741477,-0.6649990081787038,-1.8499984741210866,-5.1499977111816335,-2.05999755859375,4,-0.03511279206693252,1.3050926359959627,62.20000076293945,1.2361200150469156,62.7400016784668,2.6504918372788815,63.5,-0.03511279206693252
3633,2015-07-13,63.61000061035156,63.81999969482422,62.68000030517578,63.2599983215332,471400.0,0.010645090534817214,1.9610356153796613,3.500076295109732,51.38631765136002,49.8981190515146,-0.8546434953025965,-0.8399329002242766,-2.6269823527422886,-5.7406024003470435,10.687105831416979,1.1399993896484375,-0.07474808474630379,0.8520000457763643,-0.6876873141018223,2.391687405654551,0.08215636583727104,1.6218437257154577,-3.6061134209002006,89.70593185158586,40.56696229617407,0.769843679939092,7,-0.6949996948242188,-1.335000991821289,-2.4775009155273438,-5.819999694824219,-3.0900001525878906,0,-0.03002672267073181,2.423061122685591,62.93999862670898,1.3050926359959627,62.20000076293945,1.2361200150469156,62.7400016784668,-0.03002672267073181
3634,2015-07-14,64.30999755859375,64.51000213623047,63.52999877929688,63.52999877929688,423700.0,0.011004510949938151,-1.512833052936371,2.2285533672657314,55.94279794272227,50.460784439861186,-1.2713340960706958,-1.5326635622466682,-3.2301939603409977,-6.386232030728422,8.569523335094322,0.9800033569335866,0.13337260826313013,1.4974971771240249,-0.18187438463731098,3.1768687388853607,0.6578113962433605,2.3371829580046892,-4.222588106827899,91.99982910182327,42.76921152646256,0.8396857808806676,7,-1.1649971008300781,-2.0349979400634766,-3.1724977493286133,-6.519996643066406,-4.579998016357422,1,-0.049136932867020144,1.9610356153796613,63.61000061035156,2.423061122685591,62.93999862670898,1.3050926359959627,62.20000076293945,-0.049136932867020144
3635,2015-07-15,64.62999725341797,65.04000091552734,63.97000122070313,64.5,812100.0,0.004975893437605183,1.2526200820758129,0.16666340623655224,68.18652411422903,52.348746872311935,-1.4419802655091516,-1.9245586972178756,-3.4854126947053885,-6.649451677328514,6.030586585021745,1.0699996948242116,0.1607556995173951,1.800497055053711,0.05266355837319736,3.5483305517342245,0.9265803067134541,2.6744138033939677,-4.365684094273533,86.46853758732564,30.558367221842175,0.8739167483402557,7,-1.2199974060058594,-2.329996109008789,-3.467496871948242,-6.839996337890625,-6.609996795654297,2,-0.058796156333773,-1.512833052936371,64.30999755859375,1.9610356153796613,63.61000061035156,2.423061122685591,62.93999862670898,-0.058796156333773
3636,2015-07-16,65.37000274658203,65.58000183105469,64.70999908447266,65.05000305175781,561800.0,0.011449876599289643,1.3513655624632706,2.461588121368625,69.1146987848235,54.33486105301675,-2.0617506812597597,-2.552874303461806,-4.123622797211482,-7.3234864466979985,6.282516758827694,0.9500045776367188,0.32918173984641896,2.386502456665042,0.3243292373892359,4.448675675940841,1.355415847027146,3.417589066302945,-4.819148322054623,93.67473305764898,32.21621393631713,1.0310866096379006,7,-1.69000244140625,-2.8000011444091797,-4.105002403259277,-7.5800018310546875,-8.920001983642578,3,-0.07908829381092386,1.2526200820758129,64.62999725341797,-1.512833052936371,64.30999755859375,1.9610356153796613,63.61000061035156,-0.07908829381092386
3637,2015-07-17,64.93000030517578,65.62999725341797,64.72000122070311,65.45999908447266,607800.0,-0.006730953387167449,1.0919566437491557,-1.6562477648236893,62.33904705460052,56.05429882590668,-1.5250221403993294,-1.9962725792722225,-3.565496328051701,-6.819721476694838,6.560188292688412,0.909996032714858,0.4169598866034221,1.8075000762939482,-0.3885430061145172,4.003543158702421,0.7094785350897155,2.905521617498181,-3.97681408812619,76.27126534285759,14.163570916886542,1.098021541204235,7,-1.2250022888183594,-2.335000991821289,-3.387500762939453,-7.1399993896484375,-10.380001068115234,4,-0.06714924672507683,1.3513655624632706,65.37000274658203,1.2526200820758129,64.62999725341797,-1.512833052936371,64.30999755859375,-0.06714924672507683
3638,2015-07-20,66.04000091552734,66.45999908447266,64.94999694824219,65.08000183105469,645900.0,0.01709534275580582,-1.4753953811230136,-1.8113231991708412,73.2274987466001,59.01978518092952,-2.3245133611212765,-3.0416982116569145,-4.5407495986552675,-7.8524707454139815,7.0458292536708935,1.529998779296875,0.5002444675822915,2.777500724792482,0.22228403098156946,5.332717418603401,1.4998923778870221,4.055109071697942,-4.619133594840918,85.66559299658107,18.323227422805175,1.2776083469054584,7,-1.805002212524414,-3.030000686645508,-4.342500686645508,-8.25,-11.810001373291016,0,-0.07813446056750273,1.0919566437491557,64.93000030517578,1.3513655624632706,65.37000274658203,1.2526200820758129,64.62999725341797,-0.07813446056750273
3639,2015-07-21,65.16000366210939,66.44999694824219,64.73999786376953,66.44999694824219,848600.0,-0.013325215645341504,1.6511751694444117,-1.3437442878827468,63.21468958172511,60.24226261223913,-1.3234572930564212,-2.124944087358834,-3.5605323108544837,-6.9038661580486576,7.326811441581634,1.7099990844726562,0.566271066632865,1.8050033569336108,-0.887696963002341,4.4977036768695555,0.458653196965642,3.1513535169015867,-3.134440529768618,47.79130370837959,-17.273424463029215,1.346350159967974,7,-0.9250049591064595,-2.1500034332275533,-3.4625034332275533,-7.3700027465820455,-9.210002899169936,1,-0.07120937605232036,-1.4753953811230136,66.04000091552734,1.0919566437491557,64.93000030517578,1.3513655624632706,65.37000274658203,-0.07120937605232036
3640,2015-07-22,65.23000335693361,65.52999877929689,64.73000335693361,64.83000183105469,727900.0,0.0010742739547284774,-1.6666581895401997,-0.3100803160596778,61.38166319038236,61.48061243773442,-1.1209899201170117,-2.126777281816892,-3.515826577448763,-6.918844706498234,7.842373899351989,0.7999954223632812,0.7688977067461167,1.7625028610229663,-1.0495913698327968,4.574597091878736,0.35645574559508475,3.168549976450848,-2.672307910337011,29.714529854911525,-32.1445448417285,1.406047115427884,7,-0.8700046539306783,-2.220003128051772,-3.532503128051772,-7.440002441406264,-8.41000366210939,2,-0.08431708618197786,1.6511751694444117,65.16000366210939,-1.4753953811230136,66.04000091552734,1.0919566437491557,64.93000030517578,-0.08431708618197786
3641,2015-07-23,65.58999633789061,66.52999877929689,65.16999816894531,65.73999786376953,1484200.0,0.005518825117747594,-1.7474819090482019,-0.37500238417671833,62.60963077726169,63.044763093744955,-1.061131345460879,-2.2500817359344722,-3.731677108372047,-7.227711142453032,8.684012764780146,1.3600006103515767,0.9265157483022932,1.8989959716796747,-0.8370242841276081,4.6350162274869575,0.5309858437760369,3.2670060995833197,-2.564024454748889,48.066093407519055,-12.09794219945229,1.3680101279036432,7,-0.9849967956542827,-2.5449962615966513,-3.7024974822997905,-7.609996795654283,-8.319995880126939,3,-0.11541387868250019,-1.6666581895401997,65.23000335693361,1.6511751694444117,65.16000366210939,-1.4753953811230136,66.04000091552734,-0.11541387868250019
3642,2015-07-24,60.4000015258789,64.59999847412111,60.04999923706055,63.5,3805400.0,-0.07912784116155702,-1.3947345173608816,20.666446264175903,42.23372714283452,62.027808592797676,4.169100093808858,3.001662273814574,1.541577674583273,-2.0036363040996363,9.053484365406806,5.539997100830064,0.9467890443978604,-3.23249893188477,-6.199729333744351,-0.2652685300251889,-4.71611413281456,-1.7488837309549794,6.12999725341799,5.401270270731553,-55.386801226729354,1.4836152009297923,7,2.889997482299819,2.889997482299819,1.4574975967407298,-2.0800018310546804,-3.8000030517578054,4,-0.06539736197269852,-1.7474819090482019,65.58999633789061,-1.6666581895401997,65.23000335693361,1.6511751694444117,65.16000366210939,-0.06539736197269852
3643,2015-07-27,60.97999954223633,60.97999954223633,58.86000061035156,59.59000015258789,1459300.0,0.009602615922268187,2.05035951479225,-0.44838712059125274,40.38166811926208,60.29879416796877,3.550138601794984,2.4155591827946523,1.0352426169432078,-2.548709738429338,10.01094495404726,2.1199989318847656,1.0520824913485143,-2.5700008392334013,-5.739453657790293,0.5994519793234971,-4.154727248511847,-0.9852744299549556,5.549999237060561,27.640149126349517,-30.282844251449223,1.5847264092784483,7,1.7150001525878977,1.7150001525878977,0.9799995422363281,-2.6599998474121094,-7.040000915527351,0,-0.10544441379869474,-1.3947345173608816,60.4000015258789,-1.7474819090482019,65.58999633789061,-1.6666581895401997,65.23000335693361,-0.10544441379869474
3644,2015-07-28,61.20000076293945,61.61000061035156,60.18000030517578,61.20000076293945,1102100.0,0.003607760287875239,2.4878069204216637,0.0,43.86941819138252,57.59689350987471,3.1766498861439203,2.2768518445903823,0.8939467802561794,-2.7439681754294085,10.760050191915596,1.4300003051757812,1.1365599082683318,-2.3274995803833036,-5.559516241835283,0.9045170810686827,-3.943507911109293,-0.711491249657314,5.023198089599617,30.5084838489558,-28.45551783958506,1.6160083307259925,7,1.4949989318847727,1.4949989318847727,0.8224983215332031,-2.8800010681152344,-6.100002288818359,1,-0.1138889074152416,2.05035951479225,60.97999954223633,-1.3947345173608816,60.4000015258789,-1.7474819090482019,65.58999633789061,-0.1138889074152416
3645,2015-07-29,62.599998474121094,62.70000076293945,60.72999954223633,61.47999954223633,1435400.0,0.022875779309294186,1.984842398513428,100.0,51.49030591230339,55.63862763515026,1.6298060228949112,0.9151087234412785,-0.42815276993438545,-4.098057284092185,11.561024077036445,1.970001220703125,1.1709212609666366,-0.922001838684082,-4.1602444412461494,2.3162407638779783,-2.5411231399651086,0.6971194625969517,3.3286724487304724,48.76139187245471,-14.809397081090864,1.6191213012810304,7,0.0950012207031321,0.0950012207031321,-0.5199995040893555,-3.969999313354492,-7.4699974060058665,2,-0.10622999797565102,2.4878069204216637,61.20000076293945,2.05035951479225,60.97999954223633,-1.3947345173608816,60.4000015258789,-0.10622999797565102
3646,2015-07-30,62.36000061035156,62.93000030517578,62.13999938964844,62.79999923706055,663600.0,-0.0038338317830589608,1.2571430128446166,-0.39285629136140543,47.75542332701587,54.018224998751954,1.562217481662124,1.14613706123518,-0.09145197334042621,-3.8035000556039975,11.88144073565878,0.7900009155273438,1.0798384044696547,-1.118999671936038,-4.39672615554305,2.1587268116709737,-2.757862913739544,0.5198635698674678,3.2859235000000098,60.97563244912945,-4.33577304281377,1.638863241803504,7,0.33499908447266336,0.33499908447266336,-0.2800016403198242,-3.720001220703125,-8.08000183105468,3,-0.08883901317037068,1.984842398513428,62.599998474121094,2.4878069204216637,61.20000076293945,2.05035951479225,60.97999954223633,-0.08883901317037068
3647,2015-07-31,62.70000076293945,63.52999877929688,62.08000183105469,62.59000015258789,628800.0,0.005452215350547185,-1.5663725179088783,-0.25000216744839304,46.38601692103566,51.035838129244794,0.9751762608164327,0.8007227063881572,-0.32815978345578856,-4.092317689698618,11.910681426696708,1.4499969482421946,0.8250198158798554,-0.7494995117187528,-4.044960385576843,2.5459613621393373,-2.397229948647805,0.8982309252102922,2.674486407412118,82.2270162357499,19.17511895247675,1.6477304369290455,7,-0.00500106811522727,-0.00500106811522727,-0.6200017929077148,-4.060001373291016,-7.299999237060554,4,-0.08660287462684257,1.2571430128446166,62.36000061035156,1.984842398513428,62.599998474121094,2.4878069204216637,61.20000076293945,-0.08660287462684257
3648,2015-08-03,62.61000061035156,63.06000137329102,61.5,62.47999954223633,820200.0,-0.0014354091147170678,2.0291212515138106,1.1818213344430573,42.904847090351076,48.77918896353657,0.5894512147398601,0.9479903259886839,-0.13894149614574758,-3.9522564456153333,12.479381495293486,1.5600013732910227,0.47216713481548567,-0.8449996948242173,-4.134149326438234,2.444149936789799,-2.489574510631229,0.7995751209827873,2.503907097600006,72.53735558232788,12.604080667913394,1.6445748158070068,8,0.08499908447266336,0.08499908447266336,-0.5300016403198242,-3.970001220703125,-7.63999938964843,0,-0.09599108892576513,-1.5663725179088783,62.70000076293945,1.2571430128446166,62.36000061035156,1.984842398513428,62.599998474121094,-0.09599108892576513
3649,2015-08-04,61.43999862670898,62.83000183105469,61.38999938964844,62.33000183105469,694700.0,-0.018687142185543237,-1.9090909090909092,-6.846122245371104,37.56819556953645,46.13324811677592,1.3145126643893832,2.061440302248414,1.121630177769724,-2.739446695697346,13.189868757035708,1.44000244140625,0.19026405864326534,-1.9120016098022532,-5.32201555265808,1.4980123330535733,-3.6170085812301735,-0.20699463837433996,3.4237527973385866,25.357117069003486,-29.929975048648295,1.7050069714279148,8,1.2550010681152486,1.2550010681152486,0.640000343322761,-2.7999992370605398,-6.25,1,-0.12207031522848422,2.0291212515138106,62.61000061035156,-1.5663725179088783,62.70000076293945,1.2571430128446166,62.36000061035156,-0.12207031522848422
3650,2015-08-05,62.06999969482422,62.599998474121094,61.5,61.86999893188477,511600.0,0.010253923863881242,-1.3404257046040218,-0.22471914928270115,37.028275574994254,43.29087531652398,0.21135189097577012,1.4531757972682158,0.5920315913758714,-3.3064151248429567,13.979723715581866,1.1599998474121165,-0.3232026121557041,-1.2485004425048842,-4.696778874927318,2.19977798991755,-2.972639658716105,0.47563877370632923,2.5536016966755,31.77572425791628,-17.88494629640133,1.7241392162112157,8,-0.3400001525878835,0.6250000000000071,0.009999275207519531,-3.4300003051757812,-6.520000457763672,2,-0.11229259312022077,-1.9090909090909092,61.43999862670898,2.0291212515138106,62.61000061035156,-1.5663725179088783,62.70000076293945,-0.11229259312022077
3651,2015-08-06,60.93999862670898,62.040000915527344,60.54999923706055,61.95000076293945,390800.0,-0.018205269432431948,1.5041993640047187,-5.049991416964109,35.123019150029805,42.50079665065679,0.6843517191679922,2.618175918749465,1.7975121958371432,-2.1250605823285227,14.932077303169455,1.5200004577636719,-0.717654632380146,-2.3155014038086037,-5.893425324538349,1.2624225169211414,-4.104463364173476,-0.5265394434437312,3.4530587335448146,13.087229850906489,-31.835616839444064,1.7889619603648719,8,0.2550010681152415,1.7550010681152486,1.1675004959106516,-2.2999992370605398,-5.329998016357415,3,-0.09533964045820187,-1.3404257046040218,62.06999969482422,-1.9090909090909092,61.43999862670898,2.0291212515138106,62.61000061035156,-0.09533964045820187
3652,2015-08-07,60.72999954223633,61.209999084472656,60.15999984741211,60.93999862670898,530000.0,-0.0034459975255169972,1.7999979654947917,0.2079194458502895,28.776944194654064,41.21138288125589,1.057266620707857,2.797550096201107,2.034394725007985,-1.8620127106012205,16.011465596425772,1.0499992370605469,-1.133704475680787,-2.4150005340576186,-6.1662591242504305,1.3362580561352004,-4.290629829154028,-0.5393712389612091,3.44173554802137,19.655151548634684,-19.283122668082868,1.875629295096408,8,1.114999771118164,1.9650001525878977,1.4125003814697266,-1.5500011444091797,-4.209999084472656,4,-0.10620781840206694,1.5041993640047187,60.93999862670898,-1.3404257046040218,62.06999969482422,-1.9090909090909092,61.43999862670898,-0.10620781840206694
3653,2015-08-10,61.70000076293945,61.97000122070313,61.04999923706055,61.04999923706055,486300.0,0.01597235679260156,-1.8307686890383683,-3.0952588555859357,36.26981563185825,40.36698259686431,0.2236581791521104,1.767753315575895,1.1195441349567972,-2.775819869745831,16.74222041169126,1.240001678466804,-1.614299166362386,-1.3494993209838881,-5.14786773381087,2.4488690918430933,-3.2486835273973753,0.5496848854296061,2.259264948122002,57.67789406007786,19.0390943742229,1.8991842064134923,8,0.14499855041503906,0.9949989318847727,0.6074991226196289,-1.5000019073486328,-5.100002288818359,0,-0.10210695557794369,1.7999979654947917,60.72999954223633,1.5041993640047187,60.93999862670898,-1.3404257046040218,62.06999969482422,-0.10210695557794369
3654,2015-08-11,61.1500015258789,61.77999877929688,60.77000045776367,61.13000106811523,491300.0,-0.008914088010691157,-1.7297190017888513,0.030769862788595843,34.40364671434061,38.46846490820178,0.8558175200100635,2.180679817950555,1.684945361298908,-2.203230543241311,17.014925943239888,1.0099983215332102,-1.4629450558507955,-1.7414987564086957,-5.581758465004135,2.098760952186744,-3.6616286107064084,0.1786310978890242,2.6052935811541573,40.573862117376756,0.7728989310837946,1.920129854297719,8,0.694997787475593,1.5449981689453267,1.2649984359741282,-0.9500026702880788,-2.700000762939446,1,-0.10106296240336754,-1.8307686890383683,61.70000076293945,1.7999979654947917,60.72999954223633,1.5041993640047187,60.93999862670898,-0.10106296240336754
3655,2015-08-12,60.83000183105469,60.95000076293945,59.66999816894531,60.33000183105469,431300.0,-0.005233028402931272,2.459476457063912,24.99942780850658,31.7484779233059,36.689915418900675,1.0039114225255403,2.3203628508610734,1.996636374898543,-1.8440696627399475,17.12224470264831,1.4800033569335866,-1.3254983319170464,-1.8714986801147475,-5.72558688207296,1.9825895218434724,-3.7985427810938575,0.05554542086436243,2.729481496111106,48.94524547628935,9.768836967532586,1.9270441009791097,8,0.7699966430664062,1.8649978637695384,1.5849981307983398,-0.5850028991699219,-3.410003662109375,2,-0.0927174590592631,-1.7297190017888513,61.1500015258789,-1.8307686890383683,61.70000076293945,1.7999979654947917,60.72999954223633,-0.0927174590592631
3656,2015-08-13,60.20000076293945,61.27000045776367,60.13999938964844,60.63000106811523,509500.0,-0.010356749122989672,-3.109071993341656,-0.8600006103515483,48.82075015485967,36.96044133377001,1.447516741429233,2.680617713288605,2.5776316449700474,-1.1646012102828962,16.770452093309956,1.1300010681152344,-1.2746135034801682,-2.242999649047853,-6.036529630190913,1.5505303320952066,-4.139764639619386,-0.3462346584763196,3.171503255553773,23.043560467847048,-19.562259109613503,1.8967649905715303,8,1.164999008178711,2.4949989318847727,2.274998664855957,1.154998779296875,-3.19000244140625,3,-0.07724254928484253,2.459476457063912,60.83000183105469,-1.7297190017888513,61.1500015258789,-1.8307686890383683,61.70000076293945,-0.07724254928484253
3657,2015-08-14,60.56999969482422,60.66999816894531,59.68000030517578,60.0,341500.0,0.006146161581322529,1.5714342333415903,-1.3255797448590556,47.52116188199717,37.47336519950846,0.8309905790664303,2.073542189858472,2.181581093107553,-1.4689069164710986,16.45380279572149,0.9899978637695312,-1.4462313508348714,-1.6550006866455078,-5.346501996164562,2.0365006228735467,-3.500751341405035,0.19074996811401945,2.621044187343344,39.13044920488534,-5.146662851371687,1.8457506547595264,8,0.6800003051757812,2.125000000000007,1.9975004196166992,0.7849998474121094,-3.700000762939446,4,-0.08188870908804868,-3.109071993341656,60.20000076293945,2.459476457063912,60.83000183105469,-1.7297190017888513,61.1500015258789,-0.08188870908804868
3658,2015-08-17,60.88000106811523,60.9900016784668,60.04999923706055,60.47999954223633,701000.0,0.005118067935494741,2.0322525072294346,0.7017574386636382,48.086126366856995,38.64202417698852,0.2791357509014887,1.4304875426862296,1.844724698813856,-1.6981314284918483,15.47783935194823,0.94000244140625,-1.545044486319874,-1.0869993209838924,-4.352533153965744,2.1785345119979596,-2.719766237474822,0.5457675955070371,2.1378010831796956,57.34609237711563,10.859420661173864,1.6327669164909275,8,0.25499725341797586,1.8149986267089986,1.6874990463256907,0.47499847412110086,-3.670001983642571,0,-0.07161630311854617,1.5714342333415903,60.56999969482422,-3.109071993341656,60.20000076293945,2.459476457063912,60.83000183105469,-0.07161630311854617
3659,2015-08-18,60.52000045776367,61.31999969482422,60.31999969482422,60.81000137329102,385200.0,-0.005913281932251824,-1.8985404688191065,-0.7249995231646914,35.79237008799335,38.50470134509953,0.5530720594965075,1.502058650255215,2.202792185641357,-1.2568709450121318,14.591314281484314,1.0,-1.67112786971353,-1.2149997711181655,-4.169913098947532,1.739913556711194,-2.6924564350328453,0.2624568927965143,2.3314896318935183,51.51524259140238,5.096696490610803,1.4774566639146813,8,0.33499908447265625,2.174999237060554,2.0749998092651367,0.9199981689453125,-3.5600013732910156,1,-0.06477200849293296,2.0322525072294346,60.88000106811523,1.5714342333415903,60.56999969482422,-3.109071993341656,60.20000076293945,-0.06477200849293296
3660,2015-08-19,59.72999954223633,60.43000030517578,59.43999862670898,60.06999969482422,726200.0,-0.013053551050097534,-1.1521729215127552,1.1724106179789773,33.290985543424256,38.301142055476696,1.0909636791322868,1.9593426841187522,2.99485778389662,-0.3807567319310934,13.849419229233625,1.0800018310546946,-1.7774896743714592,-1.7300004959106445,-4.316083267063107,0.8560822752418247,-3.0230418814868756,-0.4369591103344135,2.961830968248634,15.42557184917377,-27.947378175094023,1.293041385576234,8,0.9750003814697266,2.9650001525878977,2.9800004959106445,1.7099990844726562,-3.079998016357429,2,-0.02142974701333722,-1.8985404688191065,60.52000045776367,2.0322525072294346,60.88000106811523,1.5714342333415903,60.56999969482422,-0.02142974701333722
3661,2015-08-20,58.02000045776367,59.5,57.959999084472656,59.5,539500.0,-0.028628814625445975,1.081082961958693,4.35293787656094,24.67533807940842,37.84540804267162,2.6185731297961254,3.239214608005348,4.656790180058614,1.3973447637423249,12.683684992508748,1.7700004577636719,-1.758789955249192,-3.061499786376956,-5.294206440563357,-0.8287931321905546,-4.177853113470157,-1.9451464592837553,4.5185568567159535,1.7857548330843183,-35.157517401536936,1.1163533270932013,8,1.9449996948242188,4.224998474121101,4.835000038146973,3.4449996948242188,-2.6899986267089844,3,-0.010341301001111525,-1.1521729215127552,59.72999954223633,-1.8985404688191065,60.52000045776367,2.0322525072294346,60.88000106811523,-0.010341301001111525
3662,2015-08-21,56.45000076293945,57.9900016784668,56.38999938964844,57.63999938964844,669400.0,-0.027059629135424035,-1.4427490252148314,0.8040533748482498,21.268670923800386,36.17861418622075,3.9309945388369982,4.741201041315932,6.1453039809496985,3.039942138745026,13.170889833364225,1.6300010681152344,-1.8344742233722116,-4.433999443054198,-7.473558687672693,-1.3944401984357029,-5.953779065363449,-2.914219820744947,5.813843057739753,1.2170663200167136,-29.93397104353842,1.5197796223092477,8,2.634998321533203,5.00999832153321,6.675000190734863,5.284999847412109,-0.5400009155273438,4,0.009920240053590934,1.081082961958693,58.02000045776367,-1.1521729215127552,59.72999954223633,-1.8985404688191065,60.52000045776367,0.009920240053590934
3663,2015-08-24,54.54999923706055,56.40999984741211,52.0099983215332,53.38999938964844,874200.0,-0.03365813109299898,-1.2448976017049354,-0.9747909126753881,19.91267844946779,34.56850660123488,5.263636386202414,6.466315150665977,7.938127047012827,5.023625936331456,13.571439997468154,4.44000244140625,-1.8492435864599415,-6.012500953674319,-10.165571577048908,-1.8594303302997304,-8.089036265361614,-3.935965641987025,7.243937029136198,27.282497753590263,-4.411351169492747,2.0765353116872953,8,2.114999771118164,4.719999313354499,8.59999942779541,7.209999084472656,2.2099990844726562,0,0.04252978418463571,-1.4427490252148314,56.45000076293945,1.081082961958693,58.02000045776367,-1.1521729215127552,59.72999954223633,0.04252978418463571
3664,2015-08-25,54.22999954223633,56.47000122070313,54.1500015258789,56.38000106811523,774500.0,-0.005866172306136619,-1.008659867360689,-1.853449835080086,14.81149956254265,32.68662011670563,5.02750064051849,6.574441319249843,8.13857246113001,5.421506546764121,14.41373935106863,2.319999694824233,-1.7919849633803082,-5.9840005874633775,-10.993320128307516,-0.9746810466192386,-8.488660357885443,-3.4793408170413116,6.585542929494061,26.36580401068659,-5.098020017580865,2.5046597704220686,8,2.434999465942383,5.039999008178718,9.392499923706055,7.944999694824219,1.2099990844726491,1,0.05495112608133801,-1.2448976017049354,54.54999923706055,-1.4427490252148314,56.45000076293945,1.081082961958693,58.02000045776367,0.05495112608133801
3665,2015-08-26,55.95000076293945,56.22000122070313,54.709999084472656,55.52999877929688,914200.0,0.03171678471735051,2.1458282835105917,-0.1953496211919563,28.72976796370672,30.454288762133086,2.841263459735252,4.564730740855403,6.282044008160398,3.7850691445779177,16.00557411681786,1.990001678466804,-1.902818850977333,-3.931499481201172,-9.15232155335272,1.289322590950384,-6.541910517276946,-1.3210884451253975,3.984987293771219,52.60349210245796,18.037917959130255,2.610411036075777,8,0.7149982452392578,3.319997787475593,7.67249870300293,6.224998474121094,0.9599990844726562,2,0.018051801747288154,-1.008659867360689,54.22999954223633,-1.2448976017049354,54.54999923706055,-1.4427490252148314,56.45000076293945,0.018051801747288154
3666,2015-08-27,56.81999969482422,57.4900016784668,55.81999969482422,56.83000183105469,426800.0,0.015549578552660925,1.5112777210513635,-0.023814497597660734,34.221150782105084,28.97650975103396,1.6107813558749697,3.4344967203193946,5.347288254032321,3.012844313591657,17.490186501339895,1.6700019836425781,-1.937752994404626,-2.7845005035400376,-8.039391174124177,2.470390167044094,-5.411945838832104,-0.15705516824797172,2.3224893883687088,80.43476042056056,42.166220858478965,2.6274453352920664,8,-0.1550006866455078,2.4499988555908274,6.864999771118164,5.354999542236328,1.6500015258789134,3,-0.002991872049601718,2.1458282835105917,55.95000076293945,-1.008659867360689,54.22999954223633,-1.2448976017049354,54.54999923706055,-0.002991872049601718
3667,2015-08-28,57.27000045776367,57.36000061035156,56.36000061035156,57.02000045776367,375000.0,0.007919760037951029,3.6511594897180673,-24.994660564454616,31.33951440554044,27.115775088665455,0.719065670787586,2.6950105376841336,4.840937860914593,2.6615125590617197,19.4244814064326,1.0,-1.9150391004847833,-2.062999725341797,-7.204357951313256,3.078358500629669,-4.633678838327526,0.5076793876439325,1.1592395492632832,95.98538164352094,57.686351849568055,2.5706791129857325,8,-0.6050014495849609,1.0349979400634837,6.554999351501472,4.9399986267089915,-1.5200004577636719,4,-0.033874604700583566,1.5112777210513635,56.81999969482422,2.1458282835105917,55.95000076293945,-1.008659867360689,54.22999954223633,-0.033874604700583566
3668,2015-08-31,56.599998474121094,57.84000015258789,56.54999923706055,57.06999969482422,595700.0,-0.011699004335379737,-3.526321425225201,-1.8800048828125,31.025850845723397,26.586161839524348,0.8024934598090354,3.0479418573921606,5.410503586568645,3.427289229525549,21.00484176876865,1.2900009155273438,-2.165489560945403,-2.4325016021728487,-7.46887438203288,2.6038711776871892,-4.950687992102871,0.08568478775717381,-4.590000152587891,66.39560596333554,27.211799883235855,2.518186389930019,8,-0.37999916076660156,1.1700000762939453,6.690000534057624,5.61000061035157,-0.049999237060546875,0,-0.012190788786407225,3.6511594897180673,57.27000045776367,1.5112777210513635,56.81999969482422,2.1458282835105917,55.95000076293945,-0.012190788786407225
3669,2015-09-01,53.93999862670898,56.43999862670898,53.849998474121094,55.61999893188477,928800.0,-0.04699646500217369,-1.7849454867634074,3.5744594506850507,25.959523761987427,25.771554974920257,2.716647966797318,5.393793723515081,7.934830322657042,6.143499899327374,22.899393843096338,2.75,-2.5294481503333586,-4.717501449584965,-10.103819651882752,0.6688167527128286,-7.4106605507338585,-2.024342348436072,-1.8134002685546804,2.255641973124861,-34.218949820487005,2.693159101148896,9,1.8150005340576243,3.829999923706062,8.755001068115249,8.47500038146974,2.290000915527351,1,0.0522803071305209,-3.526321425225201,56.599998474121094,3.6511594897180673,57.27000045776367,1.5112777210513635,56.81999969482422,0.0522803071305209
3670,2015-09-02,55.099998474121094,55.13000106811523,53.56999969482422,54.4900016784668,806800.0,0.02150537406275954,3.656706730358715,-0.36309326478989346,32.839835901322076,26.678721399577327,0.928451389677825,3.8839789449353077,6.660477950837517,5.054531459589647,24.922792524344743,1.5600013732910085,-2.9385805663288025,-3.2090015411376953,-8.567529050780315,2.149525968504925,-5.888265295959002,-0.5297377863163888,-2.859132080078126,35.83134930384016,-2.245424681805261,2.679263754821309,9,-0.09999847412109375,2.6700000762939453,7.595001220703132,7.440000534057624,1.2900009155273438,2,0.00617060185124263,-1.7849454867634074,53.93999862670898,-3.526321425225201,56.599998474121094,3.6511594897180673,57.27000045776367,0.00617060185124263
3671,2015-09-03,55.13000106811523,55.86000061035156,54.88000106811523,55.16999816894531,633000.0,0.0005445117028128887,-2.6296474211800915,-0.06556936219178562,31.26723279334726,27.78967271841587,0.4977329956052543,3.579933273118016,6.5740763167853515,5.107153822177487,26.313286316768973,0.9799995422363352,-3.255626613817263,-2.8884990692138715,-8.276335430598522,2.499337292170779,-5.582417249906193,-0.19458088852154987,-2.7771519989013598,36.53398609020357,-1.3512798662289711,2.693918180692325,9,-0.2050018310546804,2.639997482299812,7.564998626708999,7.524997711181662,2.129997253417976,3,0.03228729811010922,3.656706730358715,55.099998474121094,-1.7849454867634074,53.93999862670898,-3.526321425225201,56.599998474121094,0.03228729811010922
3672,2015-09-04,54.27999877929688,54.86999893188477,53.75,54.43999862670898,510000.0,-0.015418143884454727,1.1960753514568605,4.000286123031838,28.08765490232635,28.698003435400153,1.1259559764066154,4.133888191423409,7.342132549565029,6.040307658361016,27.678625089998064,1.3800010681152273,-3.5416111974553957,-3.416001319885247,-8.891895786788233,2.059893147017739,-6.15394855333674,-0.6780540864337539,-1.8174066884155309,16.627611436943763,-18.01954786519212,2.7379472334514916,9,1.4250011444091726,3.489999771118157,8.415000915527344,8.375000000000007,1.9300003051757741,4,0.07719238274935947,-2.6296474211800915,55.13000106811523,3.656706730358715,55.099998474121094,-1.7849454867634074,53.93999862670898,0.07719238274935947
3673,2015-09-08,55.4000015258789,55.52000045776367,54.70000076293945,55.209999084472656,474800.0,0.020633801985441513,2.8139493621475844,-1.1875163912930062,33.817966729207996,30.809833120585193,0.15556524082524703,2.6537653379723096,6.117336485918038,5.0122504372304135,29.51613020775021,1.2400016784667898,-3.5750572536888825,-1.9809986114502038,-7.206157075408818,3.2441598525084103,-4.593577843429507,0.6315806205290997,-2.82986127376342,63.763153732356926,29.95880091705196,2.6125792319793057,9,0.30499839782715554,2.1349983215332102,7.294998168945327,7.25499725341799,1.0999984741211009,1,0.0063176618137386065,1.1960753514568605,54.27999877929688,-2.6296474211800915,55.13000106811523,3.656706730358715,55.099998474121094,0.0063176618137386065
3674,2015-09-09,54.97000122070313,56.209999084472656,54.849998474121094,56.02999877929688,332500.0,-0.007761738146792374,-1.0923037196145176,-5.578862833280003,34.60544928886539,31.462686601158378,0.7840219860321085,2.7373836562570375,6.466979369646403,5.522889315728186,31.12030522845356,1.3600006103515625,-3.4196186616066697,-2.101998901367182,-7.115323436401788,2.911325633667424,-4.608661168884481,0.40466336615011755,-2.2944637705782043,53.0303730890388,16.20305578791133,2.506662267517302,9,0.7349987030029226,2.449998855590813,7.724998474121094,7.684997558593757,5.680000305175767,2,0.028742913976184337,2.8139493621475844,55.4000015258789,1.1960753514568605,54.27999877929688,-2.6296474211800915,55.13000106811523,0.028742913976184337
3675,2015-09-10,55.18999862670898,55.84000015258789,54.34000015258789,54.68999862670898,369700.0,0.004002135730770018,-1.5000063578449745,-0.471699199631485,39.871152332752736,32.09046455123034,0.4971630092684691,2.1852242580585326,6.1333520176584315,5.372375714184422,32.25637532584683,1.5,-3.0622814929086246,-1.60000133514405,-6.350904401012372,3.1509017307242715,-3.9754528680782144,0.7754501977901143,-2.411171922534791,58.53655132630532,16.56302888836006,2.375451532934162,9,0.5150012969970774,2.114999771118171,7.505001068115249,7.465000152587912,5.460002899169922,3,0.018844010534619704,-1.0923037196145176,54.97000122070313,2.8139493621475844,55.4000015258789,1.1960753514568605,54.27999877929688,0.018844010534619704
3676,2015-09-11,55.54999923706055,56.9000015258789,55.09000015258789,55.52999877929688,631300.0,0.00652293204039589,-3.022235503053869,0.04000091552732954,46.47335095187983,33.77200194526805,-0.06921051899215058,1.537841283898004,5.645120487908827,5.053681400084457,33.44965193061821,1.8100013732910085,-2.5894368288911593,-1.0075006484985352,-5.504072450159931,3.489071153162861,-3.2557865493292297,1.2407852523321594,-2.6699490639180894,57.14280524223935,9.600202766586335,2.2482859008306977,9,0.1550006866455078,1.4750003814697266,6.662500381469734,7.104999542236342,5.549999237060547,4,0.015121515105755101,-1.5000063578449745,55.18999862670898,-1.0923037196145176,54.97000122070313,2.8139493621475844,55.4000015258789,0.015121515105755101
3677,2015-09-14,55.61000061035156,55.88000106811523,55.38000106811523,55.65999984741211,563000.0,0.0010801327473464184,1.040809335855755,-2.4999046347519847,54.85348186885071,36.419516503393304,-0.4352130876424596,1.1459500612576647,5.452684928005809,5.039107725304618,34.45270028273735,0.5,-2.403555809809653,-0.6994993209838896,-4.7933591894332395,3.3943605474654603,-2.746429255208561,1.3474306132407818,-2.630751437620198,49.60936626885569,-0.4755138164062416,2.0469299342246736,9,-0.375,1.3799991607666016,6.334999084472656,7.0549983978271555,6.369998931884766,0,0.029670881011903738,-3.022235503053869,55.54999923706055,-1.5000063578449745,55.18999862670898,-1.0923037196145176,54.97000122070313,0.029670881011903738
3678,2015-09-15,56.52000045776367,56.65999984741211,55.02999877929688,55.84000015258789,484800.0,0.01636396039245347,2.3958387970976336,-13.600213626306553,59.947866953017325,40.1959990801744,-1.5173160052317343,-0.11324404505681684,4.44356265285775,4.1791706765526015,35.58455624145017,1.6300010681152273,-2.32680109008583,0.42850055694579936,-3.060214197231957,3.917215311123556,-1.3158568201430825,2.172857934034681,-3.4435362654351778,85.15621623957502,30.746211278423132,1.744357377088879,9,-1.2849998474121094,0.4699993133544922,5.749999046325684,6.174999237060554,5.069999694824219,1,-0.005484808400217034,1.040809335855755,55.61000061035156,-3.022235503053869,55.54999923706055,-1.5000063578449745,55.18999862670898,-0.005484808400217034
3679,2015-09-16,56.599998474121094,56.790000915527344,56.11999893188477,56.33000183105469,447100.0,0.0014153930592624153,1.06153972557717,0.3970537086694566,53.292792700521744,42.468549835641035,-1.3190219649677104,-0.5291039332248744,4.2310901818707976,4.099592997714353,37.010798685939285,0.670001983642571,-2.2550046978929856,0.7044986724853501,-2.112423999310856,3.5214213442815563,-0.7039626634127529,2.112960008383453,-3.4282635625874107,88.28113707719865,32.25287844375992,1.4084613358981035,9,-1.2749977111816406,0.2950000762939453,5.670001029968262,6.095001220703132,4.180000305175788,2,-0.0017667575409355818,2.3958387970976336,56.52000045776367,1.040809335855755,55.61000061035156,-3.022235503053869,55.54999923706055,-0.0017667575409355818
3680,2015-09-17,58.45000076293945,59.47000122070313,56.45000076293945,56.72999954223633,755700.0,0.03268555368714754,-1.649124626895644,6.370454095905507,57.511518793080135,45.38458161338913,-2.9545561928878925,-2.6139351334547314,2.2918800562980692,2.2701936070060214,37.45488288440008,3.020000457763679,-2.082043994995267,2.6185009002685575,0.12929597894748213,5.107705821589633,1.3738984396080198,3.8631033609290952,-5.184900546584686,77.027029349096,23.091060033512377,1.2446024606605386,9,-1.8400001525878906,-1.7850017547607422,3.8199987411499023,4.244998931884773,9.520000457763658,3,0.03763902026044752,1.06153972557717,56.599998474121094,2.3958387970976336,56.52000045776367,1.040809335855755,55.61000061035156,0.03763902026044752
3681,2015-09-18,57.41999816894531,58.540000915527344,57.2400016784668,57.7400016784668,686200.0,-0.01762194320871968,-2.8235469013839567,-0.18604842000674224,50.65615729218849,47.892192990040485,-1.749539427990996,-1.7193393915734845,3.236275327967782,3.3012870913178745,37.16581338685271,1.2999992370605469,-1.5694470979691033,1.6184984207153335,-0.77216157595808,4.009158417388747,0.4231684223786303,2.8138284190520366,-3.906701912416608,53.82878548353823,4.9964906061767,1.1953299983367065,9,-0.5149974822998047,-0.7549991607666016,4.727500915527344,5.275001525878913,10.84999847412108,4,0.056252237198441524,-1.649124626895644,58.45000076293945,1.06153972557717,56.599998474121094,2.3958387970976336,56.52000045776367,0.056252237198441524
3682,2015-09-21,57.0099983215332,58.06999969482422,56.68000030517578,57.5,421300.0,-0.007140366779632701,-1.4173950541522233,1.5312384517267277,51.83527079033835,49.894115663499406,-1.0186908246510527,-1.3336097019158757,3.5302825887237717,3.698348763612266,36.29382429288268,1.3899993896484375,-1.2364917551003174,1.1804986953735366,-1.254841880219388,3.615839270966461,-0.03717159242292922,2.3981689831700024,-3.258433866437521,44.59455976355747,-1.9328116024569084,1.217670287796464,9,-0.10499763488769531,-0.3449993133544922,5.020001411437988,5.685001373291023,10.079998016357408,0,0.07174180447297185,-2.8235469013839567,57.41999816894531,-1.649124626895644,58.45000076293945,1.06153972557717,56.599998474121094,0.07174180447297185
3683,2015-09-22,56.86999893188477,56.97999954223633,56.11999893188477,56.45000076293945,562000.0,-0.0024556988909005817,1.6875044703525992,-0.8571361842259061,66.93640002328526,53.486443522879384,-0.7244247377347861,-1.065519801341928,3.5286715996262927,3.8458605193371795,34.16341883627338,0.8899993896484304,-0.8670599070764808,0.924499320983891,-1.4749784860739439,3.323977128041726,-0.27523958254502645,2.1242382245128084,-2.889697006164795,22.388044405323264,-28.510898923371776,1.1997389035289157,9,0.03500175476073508,-0.2049999237060618,5.102500915527337,5.825000762939453,9.43000411987304,1,0.08985406552358088,-1.4173950541522233,57.0099983215332,-2.8235469013839567,57.41999816894531,-1.649124626895644,58.45000076293945,0.08985406552358088
3684,2015-09-23,57.209999084472656,57.540000915527344,56.709999084472656,56.849998474121094,323800.0,0.005978550360008272,-1.5937581956464726,0.8571480472297766,63.47380626428086,56.10896062638251,-0.797088589871656,-1.2340914385820554,3.0255257541406806,3.5099972511485973,31.849991212112105,0.8300018310546875,-0.3248316439144787,1.115499496459961,-1.2042143636467628,3.4352133565666847,-0.04435743359339739,2.2753564265133193,-3.0101091869533505,32.53729575726222,-19.43036335932799,1.1598569300533605,9,0.040000915527350855,-0.5450000762939453,4.704999923706055,5.48500061035157,8.489997863769531,2,0.07656006184597208,1.6875044703525992,56.86999893188477,-1.4173950541522233,57.0099983215332,-2.8235469013839567,57.41999816894531,0.07656006184597208
3685,2015-09-24,56.959999084472656,57.099998474121094,56.09000015258789,56.81000137329102,361600.0,-0.0043698654780760515,3.6977049529368973,0.4166596024244282,61.36643761127192,57.76374803298163,-0.3012945267669309,-0.9534279866055115,3.0957952037172873,3.744040861442926,29.52557384837824,1.1199989318847656,0.06562745285354765,0.8149995803833008,-1.5352433411312205,3.165242501897822,-0.36012188037395987,1.9901210411405614,-2.549304734025995,35.51014942709493,-17.64927710574338,1.175121460757259,9,0.29000091552735086,-0.7399997711181641,4.815000534057617,5.73500061035157,8.5,3,0.06706460246179247,-1.5937581956464726,57.209999084472656,1.6875044703525992,56.86999893188477,-1.4173950541522233,57.0099983215332,0.06706460246179247
3686,2015-09-25,56.6500015258789,57.790000915527344,55.90999984741211,57.36999893188477,702200.0,-0.005442372956046326,1.4102556578513004,-4.800055949747277,65.77897518263302,58.97769173451301,0.20243584170280116,-0.6923146000475313,3.1948981198662736,4.049529824594181,27.89732094560386,1.8800010681152344,0.4836835127278505,0.5135019302368065,-1.8276743516558938,2.8546782121295067,-0.6570862107095436,1.6840900711831566,-2.0369349006219792,34.2593393862219,-22.549483023059288,1.17058814094635,9,0.599998474121108,-0.8950023651122976,5.049998283386238,6.044998168945327,9.720001220703132,4,0.1998234667240566,3.6977049529368973,56.959999084472656,-1.5937581956464726,57.209999084472656,1.6875044703525992,56.86999893188477,0.1998234667240566
3687,2015-09-28,55.33000183105469,56.47000122070313,54.63999938964844,56.16999816894531,881200.0,-0.0233009648591308,1.5416649006060967,1.1666657836316878,49.54604602375904,57.82193385348431,1.6522975947855159,0.5005570575655014,4.298501233781607,5.36687968286364,26.410323597754036,2.0100021362304616,0.7564461535772651,-0.7094978332519517,-3.0133933912389423,1.594397724735039,-1.861445612245447,0.4424499457415436,4.139999389648445,21.90482879889168,-32.618808010861606,1.151947778993495,9,1.7249984741210938,0.40999794006347656,5.774997711181641,6.914997100830085,11.599998474121094,0,0.23386940870746487,1.4102556578513004,56.6500015258789,3.6977049529368973,56.959999084472656,-1.5937581956464726,57.209999084472656,0.23386940870746487
3688,2015-09-29,55.90999984741211,56.79999923706055,55.1500015258789,55.5099983215332,742600.0,0.010482522992288912,-1.9464373297002477,-0.47619436875567667,55.97963746771942,58.12047216095072,1.0914488662897526,-0.1410142593305892,3.4686005233180026,4.7882162890250655,25.13457397122034,1.6499977111816477,0.911731199105084,-0.09499988555908345,-2.3841733243706713,2.1941735532525044,-1.2395866049648774,1.0495868338467105,3.463401336669932,40.317455319623036,-13.800423843713425,1.1445867194057924,9,1.1450004577636719,-0.1700000762939453,4.362499237060547,5.549999237060554,10.61999893188478,1,0.199964165998759,1.5416649006060967,55.33000183105469,1.4102556578513004,56.6500015258789,3.6977049529368973,56.959999084472656,0.199964165998759
3689,2015-09-30,56.7599983215332,56.93999862670898,55.5099983215332,56.2400016784668,847200.0,0.015202977578981924,2.2500108372420016,1.2999866486105018,59.2461724962505,58.313211461302984,0.29785588328276447,-0.8104661147103087,2.4017932414509744,3.931096279071596,22.923506247338263,1.4300003051757741,0.9732693524939506,0.6139986038208036,-1.4785782408972423,2.7065754485388496,-0.4322898185382229,1.6602870261798301,2.5187348266601646,67.30152079190654,13.17488238615202,1.0462884223590234,9,-0.1699981689453125,-0.23999786376953125,1.2075004577636719,2.510000228881843,9.630001068115234,2,0.1680761982440966,-1.9464373297002477,55.90999984741211,1.5416649006060967,55.33000183105469,1.4102556578513004,56.6500015258789,0.1680761982440966
3690,2015-10-01,55.43999862670898,56.790000915527344,55.0,56.58000183105469,882300.0,-0.023255809264593585,1.294870948416046,-2.192328007394705,49.41798600066198,58.17563687335559,1.2806604425119303,0.5652945089717818,3.4829188441601886,5.241974588280392,20.612876660729984,1.7900009155273438,0.8614818930687491,-0.723001098632821,-2.785100627917103,1.339098430651461,-1.754050863274962,0.30804866600932,3.7459598463134895,25.39678887416811,-27.177284659763465,1.0310497646421395,10,0.9150009155273509,1.0800018310546946,2.5275001525878977,3.829999923706069,11.729999542236335,3,0.18506490937375886,2.2500108372420016,56.7599983215332,-1.9464373297002477,55.90999984741211,1.5416649006060967,55.33000183105469,0.18506490937375886
3691,2015-10-02,56.90999984741211,56.97000122070313,54.68999862670898,54.90999984741211,693300.0,0.026515174190407276,1.1509430567201553,-1.7543810336461936,55.985265288387325,58.63674737313881,-0.3009388312652703,-0.8058316487894857,1.7745945823294562,3.782644026213731,18.767150816575068,2.280002593994155,0.879370528074098,0.6580001831054716,-1.3697396476072612,2.6857400138182044,-0.3558697322508948,1.671870098461838,2.185039443942877,97.42483578805331,42.63849950445176,1.0138699153563675,10,-0.6949996948242188,-0.3899993896484375,1.0574989318847656,2.359998703002937,10.170001983642578,4,0.1502372036546289,1.294870948416046,55.43999862670898,2.2500108372420016,56.7599983215332,-1.9464373297002477,55.90999984741211,0.1502372036546289
3692,2015-10-05,58.47000122070313,58.59000015258789,57.29999923706055,57.29999923706055,744700.0,0.02741172689287863,-1.2051260315152148,0.5850009918212926,58.470899423553114,57.6961361953908,-1.8238574113968653,-2.145852668894719,0.15679845858256414,2.2407365779705017,16.149322271509366,1.6800003051757812,0.7303866320754935,2.0085014343261776,-0.02716213475385132,4.044165003406206,0.9906696497861631,3.026333218866192,0.5359372726177227,96.92310551448527,44.07903638676929,1.017831784540013,10,-1.855001449584968,-1.9500007629394602,-0.5025024414062571,0.7999973297119141,7.629997253417976,0,0.13511204653578246,1.1509430567201553,56.90999984741211,1.294870948416046,55.43999862670898,2.2500108372420016,56.7599983215332,0.13511204653578246
3693,2015-10-06,55.75,58.959999084472656,55.52999877929688,58.54999923706055,721000.0,-0.046519602598195764,-1.1172830421488558,-2.393157683667566,46.996472146782,55.86532129344648,0.8052445340810266,0.6342313643470305,2.7675087441567854,4.954257117204627,14.162767767495513,3.430000305175774,0.6732828904575427,-0.7289997100830092,-2.7319962932662634,1.273996873100245,-1.7304980016746327,0.2724985815086143,-1.1100006103515625,24.82438547199069,-22.564838208003383,1.0014982915916253,10,1.0499992370605469,0.7700004577636719,1.7349987030029297,3.519998550415046,9.83999633789061,1,0.20053812206593324,-1.2051260315152148,58.47000122070313,1.1509430567201553,56.90999984741211,1.294870948416046,55.43999862670898,0.20053812206593324
3694,2015-10-07,56.54999923706055,56.83000183105469,55.36999893188477,56.04999923706055,671300.0,0.014349762099740815,1.7547089688131896,-0.1785714772282947,42.74808493439012,53.796615440459604,-0.10976403584706418,-0.043562693211406156,1.8581689086738251,4.152842417933414,12.572635660267656,1.4600028991699148,0.6433410348039104,-0.008000373840332031,-1.8808042126397382,1.8648034649590741,-0.9444022932400316,0.9284015455593675,-1.8235998535156241,43.55972859369914,-0.07718612777866696,0.9364019193997031,10,0.25,-0.029998779296875,0.44499969482421875,2.7199993133544993,7.450000762939453,2,0.17648098456022376,-1.1172830421488558,55.75,-1.2051260315152148,58.47000122070313,1.1509430567201553,56.90999984741211,0.17648098456022376
3695,2015-10-08,56.22999954223633,56.959999084472656,55.43000030517578,56.59000015258789,450100.0,-0.005658703786763364,1.7818198211944873,-0.720001220703125,45.19774393981705,51.50981196903562,0.10705331549439734,0.3777116411347521,2.017722198633564,4.460290522384838,10.692423059334757,1.529998779296875,0.45299804717505765,-0.38000011444091797,-2.147674756778912,1.387674527897076,-1.263837435609915,0.503837206728079,-1.4189281646728489,36.06559134501576,-6.022612361279187,0.8838373211689958,10,0.5699996948242188,0.29000091552734375,0.5324993133544922,3.039999008178718,7.439998626708984,3,0.18068646505644326,1.7547089688131896,56.54999923706055,-1.1172830421488558,55.75,-1.2051260315152148,58.47000122070313,0.18068646505644326
3696,2015-10-09,56.38999938964844,56.63000106811523,55.68000030517578,56.33000183105469,689300.0,0.002845453471717052,2.5185153788553767,-0.16665960242444794,47.446461458503215,51.2765247951183,-0.10471868378221671,0.29920979353912713,1.703564133461029,4.298441664835821,9.42706444518927,0.950000762939446,0.280401447578015,-0.26200027465820597,-1.9622614936366816,1.4382609443202696,-1.1121308841474402,0.5881303348310283,-1.4959494579467716,28.41226781086314,-12.807056384697294,0.8501306094892377,10,0.4349994659423828,0.220001220703125,-0.005000114440917969,2.8799991607666087,8.760002136230455,4,0.19116862734486517,1.7818198211944873,56.22999954223633,1.7547089688131896,56.54999923706055,-1.1172830421488558,55.75,0.19116862734486517
3697,2015-10-12,57.2599983215332,57.65999984741211,56.38000106811523,56.45000076293945,355600.0,0.015428248648721832,-1.69474292873317,13.500508646998982,51.51514971877339,50.78047060079096,-0.7511483198606399,-0.4646607890410692,0.6753771408207285,3.4319533029284486,7.861508696144094,1.279998779296882,0.15531227248678192,0.525498771667479,-1.1211561934389636,2.1721537367739217,-0.2978287108857387,1.3488262542206968,-2.2846294067761193,52.64622031522778,8.671231794806182,0.8233274825532211,10,-0.4349994659423828,-0.6499977111816406,-0.9124994277954102,2.010000228881843,8.020000457763686,0,0.17149849454027266,2.5185153788553767,56.38999938964844,1.7818198211944873,56.22999954223633,1.7547089688131896,56.54999923706055,0.17149849454027266
3698,2015-10-13,56.209999084472656,57.52999877929688,56.15999984741211,56.83000183105469,747400.0,-0.018337395526357936,-2.80554613656595,-0.7654377966995705,46.318113302737096,49.34401957928947,0.3865286386678264,0.5912361116789455,1.5546271569368812,4.476838314266757,6.775855025973526,1.3699989318847727,-0.01318253993868268,-0.509000396728517,-2.1699310529149116,1.1519302594578775,-1.3394657248217143,0.32146493136468024,-1.1549375663212587,36.68121470573517,-8.379501301015921,0.8304653280931974,10,0.6149997711181641,0.6950016021728516,0.5275001525878906,3.05999946594239,10.120002746582031,1,0.17594733233825033,-1.69474292873317,57.2599983215332,2.5185153788553767,56.38999938964844,1.7818198211944873,56.22999954223633,0.17594733233825033
3699,2015-10-14,56.5,57.04999923706055,55.31999969482422,56.52000045776367,742500.0,0.005159240708962232,2.203708740264557,0.03225865993970344,48.31130965718127,49.22105554112494,0.06232231483031114,0.3092129505526984,1.131444809028146,4.1847946393853235,5.884468844625071,1.7299995422363281,0.0763278637946243,-0.21399955749511435,-1.8770392671500034,1.4490401521597747,-1.0455194123225624,0.6175202973323337,-1.3668397305221802,50.42736018075795,3.986775837513882,0.8315198548274461,10,0.3249988555908203,0.4050006866455078,0.11999988555908203,2.769998550415046,10.889999389648438,2,0.1608848909361169,-2.80554613656595,56.209999084472656,-1.69474292873317,57.2599983215332,2.5185153788553767,56.38999938964844,0.1608848909361169
3700,2015-10-15,60.6500015258789,60.93000030517578,56.97999954223633,57.13000106811523,1555900.0,0.07345135444033457,-1.0680613266945755,-175.99599465954606,61.45475432343303,49.82877654501892,-3.65531604169157,-3.8657165743273723,-3.1265706062743064,0.0571810223582645,6.628072927862716,4.430000305175781,0.17475309716036236,3.8260019302368065,1.5147711689121692,6.137232691561444,2.670386549574488,4.981617310899125,-5.440304480101183,95.0089349583986,45.084847328023855,1.155615380662318,10,-2.525001525878899,-3.015001296997063,-4.087501525878899,-1.380002975463853,6.540000915527351,3,0.05523492810946884,2.203708740264557,56.5,-2.80554613656595,56.209999084472656,-1.69474292873317,57.2599983215332,0.05523492810946884
3701,2015-10-16,60.6500015258789,61.41999816894531,59.84000015258789,60.83000183105469,653000.0,0.0,1.3235384865671473,-0.05113644368391538,66.48079273855562,50.71876469113031,-3.429672320033241,-3.806486083233814,-3.2003826228347876,0.07293033885912337,7.484081317696553,1.5799980163574219,0.1847394818914765,3.664501762390131,0.794147973855047,6.534855550925215,2.229324868122589,5.099678656657673,-5.33000183105468,87.37710105448254,32.50802949239582,1.4351768942675418,10,-2.2800025939941335,-2.620002746582024,-4.145002365112298,-1.380002975463853,6.559997558593757,4,0.049793842820891054,-1.0680613266945755,60.6500015258789,2.203708740264557,56.5,-2.80554613656595,56.209999084472656,0.049793842820891054
3702,2015-10-19,61.099998474121094,61.72999954223633,60.33000183105469,60.47000122070313,769600.0,0.007419570270747355,-2.0769314609096625,-3.499978807273166,66.20861702317765,52.85344745517426,-3.874853646590587,-4.146977440692439,-3.7137144937516453,-0.38217206520916136,8.146649360697419,1.3999977111816406,0.4289669638797875,3.909998703002927,0.5001980903111019,7.319799315694752,2.2050983966570143,5.614899009348839,-5.4139988708496105,90.17158996704839,32.07956285347396,1.704900306345913,10,-2.5749988555908203,-2.914999008178711,-4.73499870300293,-1.8299999237060476,6.150001525878906,0,0.06628483065303481,1.3235384865671473,60.6500015258789,-1.0680613266945755,60.6500015258789,2.203708740264557,56.5,0.06628483065303481
3703,2015-10-20,61.97999954223633,62.0,60.72000122070313,61.27999877929688,821200.0,0.01440263649904927,2.459448313546765,1.1111171662125354,66.27182332530279,55.46719616527568,-4.222203586933617,-4.874436147891686,-4.6794014469691305,-1.25406997750747,8.598710619744342,1.279998779296868,0.5217774452711907,4.534499740600587,0.5144681095309593,8.554531371670215,2.5244839250657733,6.544515556135401,-5.81047994384766,99.70059196332409,41.00657453975394,2.0100158155348136,10,-3.3199996948242188,-3.6599998474121094,-5.867499351501465,-2.710000991821282,5.780002593994141,1,0.053242969690759256,-2.0769314609096625,61.099998474121094,1.3235384865671473,60.6500015258789,-1.0680613266945755,60.6500015258789,0.053242969690759256
3704,2015-10-21,61.59000015258789,62.43999862670898,60.7400016784668,62.43999862670898,700000.0,-0.006292342570649256,3.00000000000005,-1.2142822109961275,70.3507653125628,58.26197631780298,-3.399600588138618,-4.363175654017027,-4.363655594727703,-0.8752378997988615,9.463808539443942,1.6999969482421804,0.4579624697682121,3.9255002975463853,-0.49753295788805474,8.348533552980825,1.7139836698291688,6.137016925263602,-4.837432514038092,84.43225976835154,20.63713485995362,2.2115166277172187,10,-2.710000991821289,-3.0500011444091797,-5.477499961853027,-2.3200016021728445,6.060001373291001,2,0.07696057260470113,2.459448313546765,61.97999954223633,-2.0769314609096625,61.099998474121094,1.3235384865671473,60.6500015258789,0.07696057260470113
3705,2015-10-22,60.77999877929688,61.9000015258789,60.349998474121094,61.7599983215332,2557600.0,-0.013151507895506565,1.4603106844321894,1.1529427076321022,63.390999057281455,60.03359160655612,-2.096809503023927,-3.428075089899167,-3.628534867745124,-0.09128658951460267,9.956334387035453,1.5500030517578054,0.7695798342006555,2.924498939514166,-1.69595222156493,7.544950100593262,0.6142733589746214,5.23472452005371,-3.3449394221679825,36.15381455278554,-22.421269637757852,2.3102255805395466,10,-1.8999996185302805,-2.239999771118171,-4.669999122619636,-1.510000228881836,5.959999084472649,3,0.10875289146276002,3.00000000000005,61.59000015258789,2.459448313546765,61.97999954223633,-2.0769314609096625,61.099998474121094,0.10875289146276002
3706,2015-10-23,67.97000122070311,68.48000335693361,64.40000152587889,64.5,2609100.0,0.11829553448190122,-1.22343534968422,-3.5408192260832108,73.65537632896971,62.49361678546683,-8.349482212211349,-10.252162247272324,-10.791103450895264,-7.282240250476342,11.618058655873572,7.700004577636726,1.305318003394305,9.548501396179184,3.1273440194099464,15.969658772948428,6.3379227077945615,12.759080084563806,-9.934349151224602,93.74230624851943,38.36488700970365,3.2105786883846212,10,-6.069999694824197,-6.409999847412088,-11.332501411437974,-8.700002670288065,-0.8800048828125,4,-0.01147563285697395,1.4603106844321894,60.77999877929688,3.00000000000005,61.59000015258789,2.459448313546765,61.97999954223633,-0.01147563285697395
3707,2015-10-26,68.26999664306639,68.43000030517578,66.18000030517578,67.0,1298000.0,0.0044136445045686035,1.830181617523572,0.3659931401433508,85.4473370771809,66.84130831596057,-7.7371082125463815,-10.048196155082728,-11.071541411628985,-7.571712120151666,12.7127464734341,2.25,1.8899074370940454,9.20149707794188,1.5938575487877813,16.80913660709598,5.397677313364831,13.00531684251893,-8.772135393344172,97.4168931397423,36.597762280407366,3.803819764577049,10,-6.369995117187479,-6.709995269775369,-11.484996795654283,-8.999998092651346,-0.3399963378906108,0,-0.015526550618358503,-1.22343534968422,67.97000122070311,1.4603106844321894,60.77999877929688,3.00000000000005,61.59000015258789,-0.015526550618358503
3708,2015-10-27,67.08999633789061,68.16000366210939,66.22000122070311,68.0,1255500.0,-0.017284317609463695,2.1544473390397947,-0.7165402106199241,79.21285696976386,70.2748135729142,-5.421620105907877,-8.419337146646086,-9.8952859187861,-6.3898591101038065,14.06423695944774,2.0499954223632812,2.4643953983359594,7.462496948242176,-0.7841039484425352,15.709097844926887,3.3391964998998205,11.585797396584532,-6.334635193158796,82.90275296166692,19.0783578129748,4.123300448342354,10,-4.359994888305643,-5.529994964599588,-10.304996490478501,-7.819997787475565,-1.269996643066392,1,0.0023849108785689577,1.830181617523572,68.26999664306639,-1.22343534968422,67.97000122070311,1.4603106844321894,60.77999877929688,0.0023849108785689577
3709,2015-10-28,66.30000305175781,67.12000274658203,65.38999938964844,67.12000274658203,1379500.0,-0.01177512787680135,3.219521953125727,0.9010949394681103,77.20153585435975,72.02445596523938,-3.4590630833282034,-7.249679916282652,-9.106688774638002,-5.587898334904978,15.387494089634945,1.7300033569335938,2.953716500553824,6.195503425598147,-2.446860814661818,14.837867665858113,1.8743213054681576,10.51668554572813,-4.46319199731775,73.1857442080448,5.60838765734843,4.3211821201299845,10,-2.1400012969970703,-4.74000167846679,-9.515003204345703,-7.030004501342766,-0.7400054931640625,2,0.02202110131628343,2.1544473390397947,67.08999633789061,1.830181617523572,68.26999664306639,-1.22343534968422,67.97000122070311,0.02202110131628343
3710,2015-10-29,65.69999694824219,66.47000122070311,65.27999877929689,66.47000122070311,1193900.0,-0.009049865398154222,2.090898281909558,0.9390299500367341,74.56464131372161,72.92266136248004,-2.3103390724823,-6.157297038452313,-8.489611734692303,-4.972745723692036,16.483182277594118,1.1900024414062216,3.660219132160911,5.0824974060058565,-3.6119451725485447,13.77693998456025,0.7352761167286559,9.429718695283057,-2.933138971453026,31.862618601502817,-38.98886968939732,4.347221289277198,10,-1.2949943542480469,-4.139995574951165,-8.742497444152832,-6.429998397827141,0.7700042724609233,3,0.029680436350292272,3.219521953125727,66.30000305175781,2.1544473390397947,67.08999633789061,1.830181617523572,68.26999664306639,0.029680436350292272
3711,2015-10-30,65.45999908447266,65.97000122070311,64.55999755859375,65.38999938964844,923900.0,-0.0036529356912847755,1.5871532662789403,-0.09090819015912817,72.37991977889749,73.60836166867115,-1.4709795231299552,-5.5272994804349125,-8.179852949344507,-4.733852255628776,17.309977599709793,1.4100036621093608,4.383280319039962,4.414999580383302,-4.352373540007321,13.182372700773932,0.03131302018799431,8.798686140578617,-1.8933007544632687,23.255836876957865,-47.837240002574184,4.383686560195314,10,-1.0449981689453125,-3.8999977111816335,-8.72499942779541,-6.19000053405761,1.1200027465820312,4,0.019553907687122063,2.090898281909558,65.69999694824219,3.219521953125727,66.30000305175781,2.1544473390397947,67.08999633789061,0.019553907687122063
3712,2015-11-02,66.37000274658203,67.08000183105469,65.15000152587889,65.76000213623047,891900.0,0.013901675448162898,-1.1092878405082751,8.71433242506812,77.94280388217838,74.90513728610176,-1.7375390129869857,-6.129364646649869,-8.957469522446466,-5.646705422096623,19.276108963582878,1.9300003051757955,4.598312981586901,4.9300031661987305,-4.057965300126554,13.917971632524015,0.4360189330360811,9.423987399361373,-2.1154417128032463,50.27783664646274,-24.12844072811145,4.493984233162644,11,-1.9550018310546875,-4.8100013732910085,-9.86750316619873,-7.100004196166985,-1.5300064086914205,0,0.01084817781396974,1.5871532662789403,65.45999908447266,2.090898281909558,65.69999694824219,3.219521953125727,66.30000305175781,0.01084817781396974
3713,2015-11-03,66.93000030517578,66.95999908447266,65.61000061035156,66.19999694824219,464600.0,0.008437509950571576,2.4177136952301854,1.1967256172299072,78.26558815818535,75.78456204672649,-1.7003474310587734,-6.122756307747366,-9.314591137206932,-6.207283106146562,20.46147187222978,1.3499984741210938,4.781641760714919,4.931000709533691,-3.9570324499886027,13.819033869055986,0.48698412977253724,9.375017289294838,-2.3700027465820312,92.57804467359072,14.513235775762652,4.444016579761147,11,-2.5149993896484375,-5.344999313354492,-10.532500267028809,-7.660001754760735,-1.900001525878892,1,0.014940983048563838,-1.1092878405082751,66.37000274658203,1.5871532662789403,65.45999908447266,2.090898281909558,65.69999694824219,0.014940983048563838
3714,2015-11-04,66.52999877929689,67.30999755859375,65.98000335693361,67.18000030517578,340100.0,-0.005976416017556163,1.9230769230768918,-0.8904089545687127,69.99999480993475,76.51889490813241,-0.5877201262200771,-5.203530240435292,-8.701862732782047,-5.81338702655777,21.672800324131902,1.329994201660142,4.966785658330359,4.031999206542984,-4.686942218990566,12.750940632076535,-0.3274715062237874,8.391469919309756,-1.4212004089355617,71.6364080255687,-4.108070527938054,4.3594707127667744,11,-0.08999633789063921,-4.9449977874756,-10.132498741149917,-7.260000228881843,-1.4400024414062784,2,-0.010671863783253355,2.4177136952301854,66.93000030517578,-1.1092878405082751,66.37000274658203,1.5871532662789403,65.45999908447266,-0.010671863783253355
3715,2015-11-05,66.38999938964844,66.80000305175781,65.77999877929689,66.59999847412111,322100.0,-0.0021043047079090105,2.3442311300105843,0.32307475615341463,69.33962021646106,76.039366451187,0.48248279351322765,-4.493738309789798,-8.401826565958494,-5.697454000777256,22.981625158567496,1.0200042724609233,5.114498669885464,3.383999824523926,-4.97370410798014,11.741703757027999,-0.7948521417281142,7.562851790775959,-0.8092323211669878,66.54552112926136,-7.4082934898516015,4.178851966252036,11,0.10499954223632812,-4.804998397827148,-9.834999084472656,-7.120000839233391,-1.3499984741210938,3,-0.012501910508890601,1.9230769230768918,66.52999877929689,2.4177136952301854,66.93000030517578,-1.1092878405082751,66.37000274658203,-0.012501910508890601
3716,2015-11-06,67.16999816894531,67.19000244140625,65.94000244140625,66.16000366210939,334200.0,0.011748739064132208,1.380945460886751,-4.809518619436482,70.00659336680147,74.32372826114485,-0.47263278506328277,-4.663835164268363,-9.037472259376898,-6.4652935181264795,24.40807117664926,1.25,5.287780669315268,3.6249986648559585,-4.316236539711753,11.56623386942367,-0.3456189374279006,7.59561626713981,1.3100051879882955,93.51853487098887,20.72321850011153,3.9706176022838546,11,-0.80999755859375,-5.584997177124023,-10.732498168945312,-7.899999618530266,-1.3300018310547017,4,-0.010421273891977445,2.3442311300105843,66.38999938964844,1.9230769230768918,66.52999877929689,2.4177136952301854,66.93000030517578,-0.010421273891977445
3717,2015-11-09,67.08000183105469,67.98000335693361,66.56999969482422,66.93000030517578,496500.0,-0.0013398293932399552,-2.241377495988036,0.1485171700080092,67.73297849735351,73.04818620865483,-0.6360794060191779,-4.005807504263629,-8.81569944208411,-6.361302408298258,26.668286040551653,1.4100036621093892,5.709134925335071,3.044002151489252,-4.463519085921561,10.551523388900065,-0.7097584672161616,6.797762770194659,1.3492015075683668,62.02529608132824,-7.062373763826905,3.7537606187054076,11,-0.8100013732910156,-5.180000305175774,-10.712501525878906,-7.810003280639641,-1.3199996948242188,0,-0.0074537863200910826,1.380945460886751,67.16999816894531,2.3442311300105843,66.38999938964844,1.9230769230768918,66.52999877929689,-0.0074537863200910826
3718,2015-11-10,66.09999847412111,67.11000061035156,64.69000244140625,66.66000366210939,1177000.0,-0.014609471231109672,2.315068063648067,-3.7333299425258124,65.06345725792796,71.69951080905129,0.21090327456039404,-2.368304401988638,-7.690990913751293,-5.390265067994072,28.460019905769627,2.4199981689453125,5.234266082021165,1.5694988250732536,-5.013523328147073,8.152520978293587,-1.7220122515369098,4.861009901683417,2.2794208465576133,42.8570103448998,-23.286290775438268,3.291511076610166,11,0.17000198364256391,-4.199996948242195,-9.53249835968019,-6.829999923706062,-1.330001831054716,1,-0.019062059989665592,-2.241377495988036,67.08000183105469,1.380945460886751,67.16999816894531,2.3442311300105843,66.38999938964844,-0.019062059989665592
3719,2015-11-11,65.58999633789061,66.19000244140625,65.43000030517578,66.0,741000.0,-0.007715614947104266,-1.0822098200288455,0.732142613860872,66.3939950884791,70.79166122846878,0.6812390561501473,-1.2041214940067988,-6.953473503134887,-4.893403306244579,29.869914801312092,0.7600021362304688,4.501568053124757,0.6049968719482308,-4.791865084307247,6.0018588282037015,-2.093434106179501,3.3034278500759697,2.6418463076172145,27.35542997075731,-40.82234829752588,2.6984309781277367,11,0.6800041198730611,-3.6899948120116974,-8.929996490478501,-7.284997940063455,-1.4299926757812216,2,-0.008537850127462443,2.315068063648067,66.09999847412111,-2.241377495988036,67.08000183105469,1.380945460886751,67.16999816894531,-0.008537850127462443
3720,2015-11-12,64.0,65.59999847412111,63.88000106811523,65.04000091552734,483800.0,-0.02424144574882503,-1.687498509882463,2.536564942314761,28.114637851587588,65.87329656987879,2.240325413088698,0.6848280087621816,-5.187142898678751,-3.3206573093351324,30.630682018220547,1.7199974060058807,3.9022269254789848,-1.1524993896484403,-6.17803329580974,3.873034516512867,-3.6652663427290975,1.3602675634322097,4.090169037343756,2.9268015828195155,-59.455367787708376,2.512766953080653,11,1.930002212524414,-2.0999984741210866,-7.340000152587891,-6.230001449584961,0.20999908447265625,3,0.017031192779540794,-1.0822098200288455,65.58999633789061,2.315068063648067,66.09999847412111,-2.241377495988036,67.08000183105469,0.017031192779540794
3721,2015-11-13,63.66999816894531,64.36000061035156,63.599998474121094,64.0,475300.0,-0.005156278610229492,-2.2340432439451985,0.3173091736052525,24.725278871184813,59.96023823532395,2.558798411758943,1.320377423483862,-4.681973041836386,-2.980300986309807,31.16825415084908,0.7600021362304688,3.351219515279851,-1.6335010528564453,-6.254625575816107,2.987623470103209,-3.944063314336276,0.6770612086233854,4.167560790244735,1.5981647668682537,-54.02449031581767,2.3105622614798276,11,2.1200027465820312,-1.7699966430663991,-7.009998321533203,-5.899999618530273,1.75,4,0.021517241809035248,-1.687498509882463,64.0,-1.0822098200288455,65.58999633789061,2.315068063648067,66.09999847412111,0.021517241809035248
3722,2015-11-16,65.15000152587889,65.23000335693361,63.04999923706055,63.6500015258789,699300.0,0.02324490968268078,1.626505193491976,-4.54542932445552,39.680880334589446,55.67304847714663,0.9918413250167504,0.16795854767389073,-5.938596712716674,-4.44842381221234,31.74345856056692,2.180004119873061,2.9045165198215557,-0.35599784851075356,-4.535377759461028,3.823382062439528,-2.4456878039858907,1.7336921069643836,2.348552594505634,51.72417681021852,-0.42923412231390046,2.08968995547514,11,0.3649997711181783,-3.2499999999999787,-8.4325017929077,-7.380002975463853,-0.02999877929686079,0,0.010590864095953112,-2.2340432439451985,63.66999816894531,-1.687498509882463,64.0,-1.0822098200288455,65.58999633789061,0.010590864095953112
3723,2015-11-17,65.27999877929689,66.41000366210939,65.11000061035156,65.33000183105469,642800.0,0.0019953530371961126,-5.666692750107667,-0.03333536783853235,44.16473895091535,52.80246449281113,0.6740624619225457,0.313962093642175,-5.875204655588256,-4.582589192988252,32.40898209177548,1.3000030517578267,2.532561463379352,-0.39100055694578373,-4.231043862476454,3.449042748584894,-2.311022209711126,1.5290210958195516,1.773699852755243,66.36894658863213,16.178854858435002,1.9200216527653386,11,0.2350025177001811,-3.379997253417976,-8.562499046325698,-7.51000022888185,0.11000061035154829,1,0.007352992737582831,1.626505193491976,65.15000152587889,-2.2340432439451985,63.66999816894531,-1.687498509882463,64.0,0.007352992737582831
3724,2015-11-18,66.33000183105469,66.72000122070311,65.13999938964844,66.62999725341797,436300.0,0.016084605873044167,5.583294921720111,5.999542264267802,53.42766439306896,51.03446940132313,-0.4551583589795598,-0.38232644876069344,-6.701767685039542,-5.615049172794883,32.96467582186653,1.5800018310546733,1.9784089911861145,0.4220024108886662,-2.9088589902712556,3.752863812048595,-1.2434282896912947,2.087433111468627,-3.2800025939941406,89.37331937730073,35.34207350815775,1.6654307005799642,11,-0.8150005340576172,-4.430000305175774,-9.465002059936523,-8.560003280639648,0.00999450683592329,2,-0.02351884735299259,-5.666692750107667,65.27999877929689,1.626505193491976,65.15000152587889,-2.2340432439451985,63.66999816894531,-0.02351884735299259
3725,2015-11-19,67.38999938964844,67.45999908447266,66.0,66.37999725341797,802100.0,0.015980665299747843,1.5391254735194018,-3.3667251595839374,59.64035910736865,49.882665594719484,-1.5180250511861288,-0.9715400141859476,-7.528493366873121,-6.6680868632774235,33.919290528510345,1.4599990844726562,1.3655243353002078,1.1514999389648466,-1.2066820942570615,3.509681972186762,-0.027591077646107465,2.3305909555758006,-4.266600112915036,98.41270527786308,38.81603579098999,1.179091016610956,11,-1.8749980926513672,-4.6599979400634695,-10.524999618530273,-9.854999542236328,-1.0199966430664062,3,-0.04792989696977501,5.583294921720111,66.33000183105469,-5.666692750107667,65.27999877929689,1.626505193491976,65.15000152587889,-0.04792989696977501
3726,2015-11-20,67.19000244140625,67.95999908447266,66.91999816894531,67.36000061035156,454000.0,-0.0029677541186163836,-1.9295523414497862,-0.16831466275881343,54.40860267980565,48.402179392769725,-1.4694169781062243,-0.8779897839442867,-7.104344634386138,-6.470365641423641,32.87508974724918,1.0400009155273438,1.0384551450312784,0.9905029296874943,-1.2709217046892576,3.251927564064246,-0.14020938750088874,2.1212152468758774,-3.893139172363277,84.31778682290093,22.56983755741919,1.1307123171883775,11,-1.6850032806396484,-3.030000686645508,-9.310002326965332,-9.770002365112305,-1.090003967285142,4,-0.04435188642138144,1.5391254735194018,67.38999938964844,5.583294921720111,66.33000183105469,-5.666692750107667,65.27999877929689,-0.04435188642138144
3727,2015-11-23,67.20999908447266,67.68000030517578,66.91999816894531,67.04000091552734,595500.0,0.0002976133701415584,-2.7072943803498326,-1.0,51.5981675506667,46.90603609196291,-1.6416738288330919,-1.0345103904540593,-6.897269925788379,-6.493662530536078,31.774459058253317,0.7600021362304688,0.7176141160162075,1.0634994506835938,-1.0376114241680625,3.16461032553525,0.012944013257765619,2.114054888109422,-3.6333476665039015,73.684196436937,15.181876133810185,1.0505554374258268,11,-1.7049999237060547,-2.8049964904785156,-9.010000228881836,-9.905000686645508,-1.3600006103515483,0,-0.026632955511241563,-1.9295523414497862,67.19000244140625,1.5391254735194018,67.38999938964844,5.583294921720111,66.33000183105469,-0.026632955511241563
3728,2015-11-24,67.25,67.30000305175781,66.19000244140625,67.0,663600.0,0.0005951631613188013,5.34275002179789,1.4706040750381473,54.28572466585035,45.56067271167083,-1.6778341612827887,-1.1192965335943228,-6.73438945942587,-6.5241505313776855,30.429224936103793,1.1100006103515625,0.30138058548176616,1.0955001831054716,-1.0218921945225645,3.2128925607335077,0.03680399429146064,2.1541963719194825,-3.41034772204101,74.82272477632614,17.238969527667997,1.0586961888140178,11,-1.7450008392333984,-2.8349990844726562,-8.895000457763672,-10.225000381469727,-2.980003356933608,1,-0.031672821612163116,-2.7072943803498326,67.20999908447266,-1.9295523414497862,67.19000244140625,1.5391254735194018,67.38999938964844,-0.031672821612163116
3729,2015-11-25,67.76000213623047,67.97000122070311,67.22000122070311,67.45999908447266,321500.0,0.007583674888185454,1.0833298012123063,1.20001220703125,57.810737006753364,48.86023928446702,-2.06478420990463,-1.5961462203989214,-7.03397993952575,-7.037544687113922,29.64820896313938,0.75,-0.05614662300918383,1.5325023651123075,-0.7033679551871757,3.7683726854117907,0.41456720496256594,2.650437525262049,-3.6731290498806572,89.3401546016458,31.53135039031885,1.1179351601497434,11,-2.250001907348633,-3.345001220703125,-9.270002365112305,-10.755002975463867,-2.8100051879882812,2,-0.034976426680406236,5.34275002179789,67.25,-2.7072943803498326,67.20999908447266,-1.9295523414497862,67.19000244140625,-0.034976426680406236
3730,2015-11-27,67.65000152587889,67.97000122070311,67.25,67.73000335693361,141200.0,-0.0016233855797469499,1.5714441416894531,-0.26667005747428224,52.962984242942476,51.9977621035512,-1.5450620677549551,-1.4045792021231165,-6.77014788502558,-6.919475174674282,28.895887847053046,0.7200012207031108,-0.31973208352629,1.3250015258788892,-0.9829220131809961,3.6329250649387745,0.17103975634894653,2.478963295408832,-3.252478188780813,82.0224767260444,27.54387715165148,1.1539617695299405,11,-2.140001296997056,-3.2350006103515483,-8.940002441406236,-10.425003051757798,-2.779998779296861,4,-0.019364451713828168,1.0833298012123063,67.76000213623047,5.34275002179789,67.25,-2.7072943803498326,67.20999908447266,-0.019364451713828168
3731,2015-11-30,66.73999786376953,68.0,66.44999694824219,67.79000091552734,424900.0,-0.01345164289111278,1.1088459382590463,13.124737745560854,48.09414940431745,52.932569777965426,-0.1718548545629659,-0.41504396183719905,-5.68051028733268,-5.997990045362165,28.36034487186326,1.5500030517578125,-0.5931480219995535,0.3509979248046875,-1.9267204323753901,2.628716281984765,-0.7878612537853513,1.4898571033947263,-2.0566762959830527,30.386528410048896,-22.18168000622729,1.1388591785900402,11,-0.18499755859375,-0.9749965667724609,-8.029998779296875,-9.514999389648438,-3.2399978637695312,0,-0.005543828723859723,1.5714441416894531,67.65000152587889,1.0833298012123063,67.76000213623047,5.34275002179789,67.25,-0.005543828723859723
3732,2015-12-01,67.08999633789061,67.23000335693361,66.15000152587889,66.86000061035156,301900.0,0.005244208650343474,3.235220201053011,-0.21904291340297719,55.97103591336893,54.24438055157138,-0.24331223186840134,-0.7466160364590309,-5.8298866076742755,-6.346170922050206,27.369634916816544,1.080001831054716,-0.18268239823387944,0.6649967193603317,-1.6341161468020715,2.964109585522735,-0.4845597137208699,1.8145531524415333,-2.0750069268827787,50.81057228754142,-2.8626872493519713,1.1495564330812,12,-0.519996643066392,-1.3499965667724467,-5.359994888305643,-6.844995498657205,-2.5599975585937216,1,-0.014756266475012159,1.1088459382590463,66.73999786376953,1.5714441416894531,67.65000152587889,1.0833298012123063,67.76000213623047,-0.014756266475012159
3733,2015-12-02,67.93000030517578,68.33000183105469,67.08999633789061,67.33999633789061,580600.0,0.01252055467486679,-1.2752311558140341,2.565282292841725,63.57310453417792,55.37165167836126,-0.7463712088407704,-1.5893479544464242,-6.450857818203119,-7.1901522785204435,26.51398129543438,1.2400054931640767,0.35046785146890613,1.455000686645505,-0.9321632874909085,3.8421646607819184,0.26141869957729114,2.648582673713719,-2.6165098352687295,81.6513087209568,23.630795121024832,1.193581987068207,12,-0.7649993896484375,-2.239999771118164,-6.199998855590813,-7.684999465942376,-6.930000305175781,2,-0.03061978244825936,3.235220201053011,67.08999633789061,1.1088459382590463,66.73999786376953,1.5714441416894531,67.65000152587889,-0.03061978244825936
3734,2015-12-03,65.81999969482422,68.41999816894531,65.58000183105469,68.33000183105469,517900.0,-0.03106139556708931,1.1115255131415864,-4.254212302639133,59.95622700853673,55.406748111824385,1.4345342894401654,0.48984882265844476,-4.152787759669053,-5.1076159425869605,25.13789143816939,2.839996337890625,0.5887907943234154,-0.619499969482419,-3.0242722552155215,1.7852723162506834,-1.8218861123489631,0.5828861733841251,2.5100021362304688,8.450639902859415,-54.20329584778883,1.202386142866548,12,1.1800003051757812,-0.08500099182128906,-3.6749982833862234,-5.574998855590813,-4.049999237060547,3,-0.023549119704412758,-1.2752311558140341,67.93000030517578,3.235220201053011,67.08999633789061,1.1088459382590463,66.73999786376953,-0.023549119704412758
3735,2015-12-04,65.55999755859375,66.29000091552734,64.51999664306639,65.80000305175781,588700.0,-0.003950199596414072,1.9016434449808872,0.09561963701134682,60.418951838119014,56.074564684970326,1.5730776883420674,0.7214712628294677,-3.695800357908169,-4.88197828596941,23.60786836570023,1.7700042724609517,0.7714016132446773,-0.8380020141601534,-3.2748051321116805,1.5988011037913736,-2.05640357313591,0.380399544815603,2.8600006103515625,26.666679708361883,-41.90476889298888,1.218401558975763,12,0.9099998474121094,0.1750011444091797,-2.699995994567871,-5.3149967193603445,-6.6999969482421875,4,-0.009304463591634171,1.1115255131415864,65.81999969482422,-1.2752311558140341,67.93000030517578,3.235220201053011,67.08999633789061,-0.009304463591634171
3736,2015-12-07,66.47000122070311,66.58999633789061,65.05999755859375,65.70999908447266,308400.0,0.013880471262923022,2.0600209047005644,-3.1666030898340054,57.76469711779685,56.759734636873674,0.6148604376970184,-0.25683114713901034,-4.384189346140374,-5.833219453539257,21.918010995014498,1.5299987792968608,0.8056306933735016,0.10700149536131676,-2.303075919328279,2.5170789100509126,-1.0980372119834811,1.3120402027061147,1.9499969482422017,50.00009781271195,-19.847221859189894,1.2050387073447992,12,-3.8146972514141453e-06,-0.7350025177001811,-3.4874992370605327,-6.225000381469705,-6.479999542236314,0,-0.024070986079999246,1.9016434449808872,65.55999755859375,1.1115255131415864,65.81999969482422,-1.2752311558140341,67.93000030517578,-0.024070986079999246
3737,2015-12-08,66.58000183105469,66.72000122070311,65.12999725341797,66.23000335693361,341900.0,0.0016548910535798544,4.04765364819879,0.46052301360235903,57.66510240289622,57.135221052101,0.45382090061950464,-0.4281632843980674,-4.22417380540125,-5.977210988048363,19.89716283796918,1.590003967285142,0.6811107203237725,0.24200210571288494,-2.1470406593015525,2.6310448707273295,-0.9525192767943338,1.4365234882201037,1.683996276855467,52.82062517973103,-16.745154541529025,1.1945213825072223,12,-0.11000442504882812,-0.8450031280517578,-3.592500686645508,-6.335000991821282,-6.720001220703125,1,-0.04626016440897862,2.0600209047005644,66.47000122070311,1.9016434449808872,65.55999755859375,1.1115255131415864,65.81999969482422,-0.04626016440897862
3738,2015-12-09,64.83999633789061,66.95999908447266,64.51999664306639,66.16999816894531,353500.0,-0.026134055952406032,-1.477158304029226,-3.8000217983653175,41.875663515074,55.36465733080328,2.0294328920411857,1.2781367575383769,-2.2475019591811716,-4.2993830935028114,18.95716341107992,2.440002441406264,0.5891552940332758,-1.4350032806396626,-3.9151872558250176,1.0451806945456923,-2.67509526823234,-0.19491129304698518,3.2742417114257876,8.205117169847833,-56.423896792930414,1.2400919875926786,12,1.6300010681152486,0.8950023651123189,-1.852495193481431,-4.594995498657205,-5.069995880126939,2,-0.004780962000341282,4.04765364819879,66.58000183105469,2.0600209047005644,66.47000122070311,1.9016434449808872,65.55999755859375,-0.004780962000341282
3739,2015-12-10,65.02999877929689,66.34999847412111,64.45999908447266,65.04000091552734,370700.0,0.0029303277627614754,-2.2869510989630917,0.007520392827220973,35.78316021693186,53.455787994579886,1.577327735929586,1.1004502684960897,-2.221152838788214,-4.537038470840969,17.95323652606656,1.8899993896484517,0.5239928595920702,-1.2170009613036967,-3.7419856865545427,1.307983763947142,-2.4794933239291197,0.045491401321726244,2.9404696137695083,22.79998779296932,-36.00423265210078,1.2624923626254203,12,1.4099998474120952,0.7049999237060405,-2.029997825622573,-4.784997940063484,-4.699996948242202,3,-0.061971380208296845,-1.477158304029226,64.83999633789061,4.04765364819879,66.58000183105469,2.0600209047005644,66.47000122070311,-0.061971380208296845
3740,2015-12-11,65.08999633789061,65.34999847412111,64.02999877929689,64.69000244140625,434900.0,0.0009226135586646311,1.8695702652048274,-39.990846681977594,37.1323453788976,52.237809769533236,1.24715661608667,1.1871660759386486,-2.0170869121690203,-4.645941560045415,17.918074170180166,1.3199996948242188,0.4195859963593165,-1.2115032196045092,-3.5741109130276527,1.1511044738186271,-2.392807066316081,-0.030199372892937504,2.6698438966601685,36.17738731020827,-18.598163649429786,1.1813038467115695,12,1.135002136230483,0.6450023651123189,-1.0774946212768413,-4.844995498657205,-4.359996795654283,4,-0.05100623854535813,-2.2869510989630917,65.02999877929689,-1.477158304029226,64.83999633789061,4.04765364819879,66.58000183105469,-0.05100623854535813
3741,2015-12-14,65.04000091552734,65.69000244140625,64.40000152587889,65.19999694824219,346500.0,-0.0007680968685838119,1.2631455666129292,-0.39999618524454006,36.75217656187994,50.10238095270112,1.1517686886718934,1.4177499741392126,-1.745554322105015,-4.651386949306811,17.97693971526051,1.290000915527358,0.21971337166635863,-1.3299987792968722,-3.43697119818664,0.7769736395928959,-2.383484988741756,-0.27651256985198813,2.421452002603118,34.4710590796292,-17.172721252062466,1.053486209444883,12,1.18499755859375,0.6949977874755859,-1.0000009536743164,-4.01499938964843,-4.090000152587891,0,-0.09501845353911109,1.8695702652048274,65.08999633789061,-2.2869510989630917,65.02999877929689,-1.477158304029226,64.83999633789061,-0.09501845353911109
3742,2015-12-15,65.83999633789061,66.16000366210939,64.58000183105469,65.69000244140625,342600.0,0.012300052446221343,2.999961370571994,-0.9374850984692259,42.12289531291548,47.71902437256085,0.1741251094495624,0.7084186711065854,-2.3604401447626913,-5.419864675978445,17.745745067191994,1.5800018310547017,0.08449167555849613,-0.5645030975341996,-2.609035423953344,1.4800292288849448,-1.5867692607437789,0.4577630656753797,1.3469402491331692,61.77465426868418,12.523241475893478,1.0222661632095742,12,0.38500213623048296,-0.1049976348876811,-1.867495536804185,-4.814994812011697,-5.449996948242173,1,-0.08885168567448976,1.2631455666129292,65.04000091552734,1.8695702652048274,65.08999633789061,-2.2869510989630917,65.02999877929689,-0.08885168567448976
3743,2015-12-16,65.76000213623047,66.30999755859375,63.18999862670898,66.11000061035156,286900.0,-0.0012149788291240249,7.320081787941384,-2.333418107833385,38.26291668382977,45.30865655870453,-0.09618005935332974,0.870867146356261,-2.0047621393183945,-5.317758881721147,17.086928360962713,3.1199989318847727,0.05528963315154556,-0.6684974670410213,-2.6682284459123764,1.3312335118303338,-1.6683629564766989,0.33136802239465624,1.1743794261751646,81.32922891202622,35.614194879403236,0.9998654894356798,12,-0.6850032806396484,-0.025003433227539062,-1.6750011444091797,-4.735000610351555,-3.5500030517578125,2,-0.08972021493637239,2.999961370571994,65.83999633789061,1.2631455666129292,65.04000091552734,1.8695702652048274,65.08999633789061,-0.08972021493637239
3744,2015-12-17,64.76999664306639,65.94000244140625,64.11000061035156,65.75,248500.0,-0.015054827570004536,1.6911628585372969,2.8000217983651634,34.680840011752466,42.44886635577491,0.8149163240106816,1.8319327319035068,-0.7706831021518639,-4.3146869405609465,16.266178151308072,1.8300018310546875,-0.11799637757690107,-1.5805027008056811,-3.7136564515687667,0.5526510499574044,-2.647079576187224,-0.5139258254241383,1.7899466257695735,50.640979399404706,9.125389440220708,1.0665768753815394,12,0.3050022125244283,0.9650020599365376,-0.684995651245103,-3.7449951171874787,-3.3499984741210795,3,-0.07719617792875044,7.320081787941384,65.76000213623047,2.999961370571994,65.83999633789061,1.2631455666129292,65.04000091552734,-0.07719617792875044
3745,2015-12-18,64.16000366210939,64.72000122070311,63.849998474121094,64.41000366210939,659700.0,-0.009417832523885172,1.0000175389365369,0.2551011669819583,35.82420530620287,40.01103393226447,1.3470975784607475,2.3057524277763406,0.0916436437358783,-3.7173959095387943,15.161024508596801,0.9199981689452983,-0.4778082225028726,-2.0289958953857337,-4.3144282860093455,0.25643649523787815,-3.1717120906975396,-0.8862797000739278,2.149993896484361,31.08991562424791,-11.344599161239213,1.1427161953118066,12,0.9149951934814311,1.5749950408935405,-0.07500267028810015,-3.135002136230476,-4.650005340576186,4,-0.05969453884736242,1.6911628585372969,64.76999664306639,7.320081787941384,65.76000213623047,2.999961370571994,65.83999633789061,-0.05969453884736242
3746,2015-12-21,64.20999908447266,64.68000030517578,63.72999954223633,64.45999908447266,319700.0,0.0007792303539533307,1.7536156567890313,1.0,33.636370729812654,37.341174857477405,1.05360531116645,2.130276040148104,0.2946074506323271,-3.776099432015428,13.828100652052457,0.9500007629394531,-0.6693212538196889,-1.830000305175787,-4.226516234857556,0.5665156245059819,-3.0282582700166643,-0.6317423403349096,1.7879985809326229,32.692333556265126,-8.323994299567104,1.1982579648408827,12,0.8649997711181641,1.5249996185302734,-0.2949972152709961,-3.184997558593743,1.9300003051757812,0,-0.05419715919413348,1.0000175389365369,64.16000366210939,1.6911628585372969,64.76999664306639,7.320081787941384,65.76000213623047,-0.05419715919413348
3747,2015-12-22,65.41999816894531,65.84999847412111,64.09999847412111,64.72000122070311,305400.0,0.01884440276787447,1.2435932548221353,-2.799987792968807,36.31404184440171,36.723216894069374,-0.3779947368994385,0.8214130010664746,-0.6712035950955055,-4.993287770308285,12.15671604334106,1.75,-0.8266603242511223,-0.530501174926755,-2.8761990475030643,1.8151966976495473,-1.7033501112149025,0.6423477613613926,-2.2299995422363352,71.47436877131256,34.12757221882746,1.1728489362881511,12,-0.6499996185302734,0.3150005340576172,-1.5749969482421875,-4.394996643066399,2.1300048828125,1,-0.0683276907844329,1.7536156567890313,64.20999908447266,1.0000175389365369,64.16000366210939,1.6911628585372969,64.76999664306639,-0.0683276907844329
3748,2015-12-23,65.12000274658203,65.91000366210939,63.84000015258789,65.75,364600.0,-0.004585683747476588,3.35788112657496,-0.8999999999999817,45.244576484832365,37.77448536828054,-0.03811123653123616,1.0051890788932383,-0.09162168606550836,-4.700862001414521,10.955773084243619,2.0700035095214986,-1.0362030629456882,-0.7239967346191349,-3.0140252863854187,1.5660318171471417,-1.8690110105022768,0.4210175412640069,-1.8768041229248098,62.89599008525233,20.989604505253304,1.1450142758831383,12,-0.37000465393066406,0.6849956512451172,-1.412501335144043,-4.005001068115227,2.4199981689453125,2,-0.07263518362154642,1.2435932548221353,65.41999816894531,1.7536156567890313,64.20999908447266,1.0000175389365369,64.16000366210939,-0.07263518362154642
3749,2015-12-24,65.38999938964844,65.73000335693361,65.22000122070311,65.36000061035156,243500.0,0.004146139921355818,-2.290362276038472,-0.04761731759006963,48.84668498278464,39.07607865760132,-0.2812477153772619,0.5781774515995437,-0.08247901682159409,-4.958253533581328,9.398507586213057,0.6100006103515767,-1.2638983317645796,-0.33549995422363565,-2.446339169006407,1.775339260559143,-1.3909195616150214,0.7199196531677501,-2.040128564453127,76.14663808565506,30.977734831651013,1.0554196073913886,12,-0.6400012969970703,0.41499900817871094,-1.6824979782104492,-4.2749977111816335,1.779998779296875,3,-0.04863129430888469,3.35788112657496,65.12000274658203,1.2435932548221353,65.41999816894531,1.7536156567890313,64.20999908447266,-0.04863129430888469
3750,2015-12-28,66.33999633789061,66.48999786376953,65.09999847412111,65.09999847412111,303000.0,0.014528168788950246,-1.2419383617693127,41.334944048829165,49.12277089081997,40.45058913859466,-1.156951166357473,-0.5006631201673883,-0.8703297790379594,-5.900052536189072,7.855753533452969,1.3899993896484233,-1.170739041866284,0.6799972534179517,-1.2532243628234028,2.6132188696593133,-0.28661355470272554,1.646608061538629,-2.887720199218734,94.56515880069111,47.94161633004583,0.9666108081206791,12,-1.499998092651353,-0.5349979400634624,-2.6324949264526225,-4.9299945831298615,1.040000915527358,0,-0.07416337715616061,-2.290362276038472,65.38999938964844,3.35788112657496,65.12000274658203,1.2435932548221353,65.41999816894531,-0.07416337715616061
3751,2015-12-29,66.37000274658203,67.37000274658203,66.01000213623047,66.93000030517578,212000.0,0.0004523124864008743,-1.125002980235081,-0.451611712371341,48.56753282574641,41.166659973353646,-1.093443933291752,-0.5900627016112452,-0.7344982215095399,-5.903560391169066,7.028693702684302,1.3600006103515625,-1.0282612619604095,0.7285034179687528,-1.1679339983034964,2.624940834240995,-0.2197152901673718,1.6767221261048775,-2.7354633044042984,71.67140891903662,24.764672549900048,0.9482187081361212,12,-1.0900020599365234,-0.5650043487548828,-2.2475013732910156,-4.960000991821282,-0.5,1,-0.10336001418053442,-1.2419383617693127,66.33999633789061,-2.290362276038472,65.38999938964844,3.35788112657496,65.12000274658203,-0.10336001418053442
3752,2015-12-30,66.09999847412111,66.63999938964844,66.06999969482422,66.41000366210939,212500.0,-0.004068167263633682,-2.081056560199363,0.55358310626703,60.75091234104865,43.665326157489076,-0.8746595981963736,-0.4195394231873877,-0.31288120256341756,-5.605005521504893,6.374217405445373,0.5699996948242188,-0.9040225904830095,0.5079990386962976,-1.2776943246641252,2.2936924020567204,-0.38484764298391383,1.400845720376509,-2.166621967591034,64.0225682943781,11.715527848757809,0.8928466816802104,12,-0.5499973297119283,-0.2950000762939595,-1.267498016357436,-4.689996719360359,-7.449996948242209,2,0.0006051575862440206,-1.125002980235081,66.37000274658203,-1.2419383617693127,66.33999633789061,-2.290362276038472,65.38999938964844,0.0006051575862440206
3753,2015-12-31,65.84999847412111,67.37000274658203,65.79000091552734,66.5,545800.0,-0.003782148347520442,-3.1039187515481794,2.096744025791798,56.92570201677198,46.13697749138014,-0.6823025019304083,-0.3513728251976005,0.060583043476881926,-5.3431069645557585,5.305418007394523,1.5800018310546875,-0.769381228914142,0.36199913024903196,-1.0544697037412192,1.778467964239283,-0.3462352867460936,1.0702335472441575,-1.6416918683868715,33.0395853919218,-22.04979667432776,0.7082344169951258,12,-0.2999973297119283,-0.04500007629395952,-0.8949975967407369,-4.289997100830085,-7.189998626708999,3,0.025816319165212986,-2.081056560199363,66.09999847412111,-1.125002980235081,66.37000274658203,-1.2419383617693127,66.33999633789061,0.025816319165212986
3754,2016-01-04,64.26999664306639,65.0,63.43000030517578,64.98999786376953,987300.0,-0.023993953950897207,3.243210920263109,1.107691585384508,44.48923421792847,47.09975848157187,0.9156008288836261,1.1663521936536512,1.7608076961002581,-3.7514914940049096,4.801383835864903,2.4199981689453267,-0.77875705026932,-1.140502548217782,-2.6472246559404766,0.3662195595049198,-1.8938636020791364,-0.38714149435642753,3.100006103515639,21.31969079670932,-34.668119330483975,0.7533610538613493,1,1.1300048828125142,1.5350017547607564,0.6900033950805806,-2.7099952697753693,-4.139995574951165,0,0.05087917291518518,-3.1039187515481794,65.84999847412111,-2.081056560199363,66.09999847412111,-1.125002980235081,66.37000274658203,0.05087917291518518
3755,2016-01-05,64.94999694824219,67.0,64.63999938964844,64.63999938964844,746600.0,0.010580369389970423,-14.225930301240401,-0.4305514347475861,49.44235352621463,48.855978792283196,0.40168745890990465,0.4619957690488832,1.237523369958211,-4.410696604402887,5.12938801773561,2.730003356933608,-0.7339198461369278,-0.43000221252441406,-1.9486312472176763,1.088626822168841,-1.189316729871038,0.32931230482220997,2.4200057983398438,38.57857109661828,-19.299373999718817,0.7593145173466288,1,0.45000457763671875,0.8550014495849609,0.012503623962402344,-3.3899955749511648,-6.159996032714844,1,0.03418015896863258,3.243210920263109,64.26999664306639,-3.1039187515481794,65.84999847412111,-2.081056560199363,66.09999847412111,0.03418015896863258
3756,2016-01-06,64.87000274658203,65.81999969482422,64.02999877929689,64.11000061035156,877500.0,-0.001231627489126752,-2.891281813130858,2.4516391021854695,43.401389071983324,49.64346181757004,0.6539148643379917,0.43845596355544103,1.244744423630351,-4.300101932670692,5.176398405067457,1.7900009155273295,-0.5592375386476363,-0.4299964904785156,-1.8735742305155156,1.0135812495584915,-1.1517853604970156,0.2917923795399844,2.4211999511718716,36.548262667885304,-19.976029246502577,0.7217888700185029,1,0.529998779296875,0.9349956512451172,0.0924978256225586,-3.3100013732910085,-6.090003967285149,2,0.03869268383788049,-14.225930301240401,64.94999694824219,3.243210920263109,64.26999664306639,-3.1039187515481794,65.84999847412111,0.03869268383788049
3757,2016-01-07,63.5,64.88999938964844,62.90999984741211,63.52999877929688,768700.0,-0.021119202845327756,-2.272728992351684,-0.03947196707324129,36.921271461003954,48.718650148255776,1.9254009332163946,1.6505038192752863,2.514882817191676,-2.9130623811101515,5.026557748663921,1.9799995422363281,-0.3806447581432195,-1.6459991455078153,-3.1695596798511616,-0.12243861116447619,-2.4077794126794885,-0.8842188783361422,3.7139786499023444,13.228694373667317,-38.499056762890675,0.7617802671716705,1,1.6400012969970703,2.164999008178711,2.660000801086426,-1.9399986267089773,-1.6300010681152273,3,0.03732287789892963,-2.891281813130858,64.87000274658203,-14.225930301240401,64.94999694824219,3.243210920263109,64.26999664306639,0.03732287789892963
3758,2016-01-08,64.52999877929689,66.09999847412111,63.93999862670898,64.37999725341797,916000.0,0.016220453217273834,-3.194179431720525,-5.000254323498781,48.61752144452478,48.69318753289357,0.8972658446633233,0.6283034666420093,1.4329701307885898,-3.9248118397969947,5.378034911177979,2.599998474121108,-0.14966745872567344,-0.6005004882812415,-2.1433541766185584,0.9423532000560755,-1.3719273324499,0.170926355887417,2.511820718505845,39.608774362997224,-11.750144944172192,0.7714268441686599,1,0.6100025177001811,1.1350002288818217,1.6250009536743022,-2.9699974060058665,-1.4300003051757955,4,-0.09112036827287939,-2.272728992351684,63.5,-2.891281813130858,64.87000274658203,-14.225930301240401,64.94999694824219,-0.09112036827287939
3759,2016-01-11,61.0,64.94999694824219,60.43999862670898,64.77999877929689,884900.0,-0.05470322092163771,1.1893221682320634,-25.199735517011085,36.379283809754305,47.277244523886274,4.178466105553667,4.0484718554592405,4.894433497673035,-0.39115705659089883,6.020812033960821,4.50999832153321,-0.11460800438293006,-3.928999328613287,-6.3371332418960975,-1.5208654153304835,-5.133066285254685,-2.7249323719718817,5.876546711787114,8.536604513088404,-43.511350030195146,1.204066956641402,1,2.905000686645508,3.4299983978271484,5.4275007247924805,0.5600013732910227,1.8800010681152273,0,-0.038360658239145695,-3.194179431720525,64.52999877929689,-2.272728992351684,63.5,-2.891281813130858,64.87000274658203,-0.038360658239145695
3760,2016-01-12,61.77000045776367,62.209999084472656,60.61000061035156,61.0,383600.0,0.012622958323994515,-1.0645151763498497,-0.20370389058879493,40.097404859343875,46.336119194286,3.008405133116426,3.1800347213137172,4.082774997776767,-1.1403728167644402,6.549987336939073,1.5999984741210938,-0.16028576178800336,-2.9929990768432617,-5.782000131069921,-0.20399802261660227,-4.387499603956584,-1.598498549729932,4.720353368918751,23.498266199826826,-29.717546992272876,1.3945005271133282,1,2.135000228881836,2.135000228881836,4.597498893737793,-0.20999908447264914,1.5200004577636719,1,-0.02655009515128337,1.1893221682320634,61.0,-3.194179431720525,64.52999877929689,-2.272728992351684,63.5,-0.02655009515128337
3761,2016-01-13,58.86000061035156,62.02999877929688,58.68000030517578,61.88999938964844,482100.0,-0.04711024487367255,1.0241697553060014,-3.935061010349218,26.604853319141213,42.54211263629628,5.298248801098353,5.906115090138144,6.924180484195091,1.8010050411389145,7.5661519235150605,3.349998474121101,-0.3467311021486239,-5.593998908996582,-9.42756394015015,-1.7604338778430062,-7.510781424573366,-3.6772163934197977,7.267331904332451,2.425880722304361,-46.47767481836747,1.916782515576788,1,4.165000915527344,4.165000915527344,7.242497444152832,2.7000007629394602,5.470001220703125,2,-0.001189257460046833,-1.0645151763498497,61.77000045776367,1.1893221682320634,61.0,-3.194179431720525,64.52999877929689,-0.001189257460046833
3762,2016-01-14,59.9900016784668,60.52000045776367,58.18000030517578,59.31000137329102,408300.0,0.019198115127380788,1.6896586499462873,-0.22442263337596832,32.72727179315669,39.853398167005686,3.5876824496349755,4.548584051827362,5.707964872836087,0.7343398589811443,8.391977940332277,2.3400001525878906,-0.6094800795046638,-4.171498107910153,-8.429054033803368,0.08605781798306822,-6.300276070856768,-2.042720144963546,5.541544259456558,22.853557976668647,-23.27706493247498,2.1287779629466095,1,2.5999984741210938,2.7849998474121094,6.112496376037598,1.5699996948242259,2.9499969482421804,3,-0.020170076101268752,1.0241697553060014,58.86000061035156,-1.0645151763498497,61.77000045776367,1.1893221682320634,61.0,-0.020170076101268752
3763,2016-01-15,59.86000061035156,59.86000061035156,57.83000183105469,58.70000076293945,460400.0,-0.0021670455822290213,2.499998355733721,1.7058813629682998,31.20327581467484,38.37718056664417,3.105191029754053,4.441633248380427,5.730410059710692,0.9579014685447191,9.05721651128879,2.1599998474121094,-0.9091142211165533,-4.0064990997314425,-8.601906445368826,0.588908245905948,-6.304202772550141,-1.7087954269127437,4.93639076429703,28.511238363022272,-13.251564780179436,2.2977036728186953,1,2.5550003051757812,2.740001678466797,6.242497444152832,1.7000007629394602,3.4599990844726562,4,0.033578321099876796,1.6896586499462873,59.9900016784668,1.0241697553060014,58.86000061035156,-1.0645151763498497,61.77000045776367,0.033578321099876796
3764,2016-01-19,59.77000045776367,61.04999923706055,59.31000137329102,60.27000045776367,605600.0,-0.0015035107195159325,-1.4507043766991687,-0.4310345394574579,26.281620305963457,35.80376576439405,2.7823301381559347,4.361453988498539,5.722486169776303,1.146998143898216,9.51024666681163,1.7399978637695241,-1.3228822211718239,-3.846499443054199,-8.767440784693193,1.0744418985847943,-6.306970113873689,-1.3860287722347024,4.190424171653653,44.29223386373336,8.828176917902553,2.460470670819495,1,2.194999694824226,2.8300018310546875,6.332497596740723,1.7900009155273509,4.689998626708984,1,0.05571353506531351,2.499998355733721,59.86000061035156,1.6896586499462873,59.9900016784668,1.0241697553060014,58.86000061035156,0.05571353506531351
3765,2016-01-20,60.33000183105469,60.93999862670898,57.31000137329102,59.15999984741211,740200.0,0.009369271691519243,2.0376602295526323,-2.3400039672851562,28.99861312722311,34.20345732608735,1.6741151530284597,3.688940367087369,5.073562326498035,0.6628922062169522,10.077239378088688,3.6299972534179545,-1.720534834213801,-3.0949979782104506,-8.220714976374467,2.0307190199535583,-5.657856477292455,-0.5321394791284462,2.8947720625591202,63.98309570935209,31.731738687275318,2.562858499082005,1,1.3749980926513814,2.010000228881836,5.7574968338012695,1.2549991607666016,5.0699996948242045,2,0.04226751466378942,-1.4507043766991687,59.77000045776367,2.499998355733721,59.86000061035156,1.6896586499462873,59.9900016784668,0.04226751466378942
3766,2016-01-21,60.72999954223633,61.349998474121094,59.88000106811523,60.459999084472656,397800.0,0.006630162424025476,-1.0559454737038563,0.23076923076923078,31.495521870889746,33.60059626051911,0.698560979398053,3.1777891607878033,4.562311225875135,0.32799500094048994,10.515598719896285,1.4699974060058665,-1.9225267371391581,-2.5210002899169908,-7.769316566822141,2.7273159869881596,-5.1451584283695695,0.10315784853558796,1.6667061985322889,84.65348077211792,54.090276300768586,2.624158138452576,1,0.9750003814697408,1.6100025177001953,5.249999046325684,0.8550014495849609,5.299999237060561,3,0.04215381841902688,2.0376602295526323,60.33000183105469,-1.4507043766991687,59.77000045776367,2.499998355733721,59.86000061035156,0.04215381841902688
3767,2016-01-22,60.95000076293945,61.459999084472656,59.86000061035156,61.18000030517578,697300.0,0.0036226119275717394,3.050643913604033,-0.8518487121886436,33.08011786571899,31.87421808509625,0.08806381354511217,2.746553793809838,4.2342205400913855,0.1678492665950131,11.7182923436346,1.5999984741210938,-2.245713970007941,-2.0774991989135714,-7.317605904688548,3.1626075068613986,-4.697552551801053,0.5425541539739172,0.7345663663823032,87.71087704074924,55.087266846607264,2.620053352887486,1,0.17999839782714844,1.3900012969970703,5.029997825622559,0.6350002288818359,6.909999847412109,4,0.05545530805260368,-1.0559454737038563,60.72999954223633,2.0376602295526323,60.33000183105469,-1.4507043766991687,59.77000045776367,0.05545530805260368
3768,2016-01-25,60.38999938964844,61.33000183105469,60.16999816894531,60.81000137329102,333800.0,-0.009187881317165192,-1.6976690545365831,1.826099215497684,35.58693344231399,31.786179155380655,-0.0010636853062209184,3.0925844500197073,4.708989883695921,0.7957554316136637,12.899018184789007,1.160003662109375,-2.559060068835592,-2.4010004043579087,-7.670337856847851,2.868337048132034,-5.035669130602884,0.233668321887059,-3.0799980163574148,74.21686060353136,38.504272804597704,2.6346687262449695,1,-0.6299991607666016,1.950002670288086,5.589999198913574,1.1950016021728516,8.120002746582031,0,0.042225521822039314,3.050643913604033,60.95000076293945,-1.0559454737038563,60.72999954223633,2.0376602295526323,60.33000183105469,0.042225521822039314
3769,2016-01-26,62.209999084472656,62.34000015258789,59.93999862670898,60.47000122070313,342400.0,0.030137435224683706,1.4000015258789134,-4.142832490168032,40.616444691325654,31.843850247823074,-1.8230926127039098,1.0773692000243216,2.839590823462501,-0.9025942660221915,13.92772484385428,2.4000015258789134,-2.674539876921024,-0.4220006942748995,-5.551179339372553,4.7071779508227465,-2.986590016823726,2.142588628273927,-4.819597702026357,97.41548509613342,59.50156622827764,2.5645893225488234,1,-2.384998321533203,0.1300029754638672,3.1949996948242188,-0.3099975585937429,7.230003356933594,1,0.017842800621879595,-1.6976690545365831,60.38999938964844,3.050643913604033,60.95000076293945,-1.0559454737038563,60.72999954223633,0.017842800621879595
3770,2016-01-27,61.41999816894531,62.93999862670898,61.209999084472656,62.4000015258789,366200.0,-0.012698937906342578,-1.471425223840732,-0.563221011553722,38.73284321175975,33.19140468033625,-1.2158167749198014,1.5598516371399072,3.621252162506835,-0.012824045374216553,14.607110896212848,1.729999542236321,-3.0400666015858206,-0.9660017013549833,-5.810415517259955,3.878412114549988,-3.388208609307469,1.4562052065975024,-3.831612835693349,50.649304003081596,12.04368915988249,2.4222069079524844,1,-1.2949981689453125,0.9200038909912109,3.9850006103515625,0.48000335693360086,8.970001220703125,2,0.04949529479250958,1.4000015258789134,62.209999084472656,-1.6976690545365831,60.38999938964844,3.050643913604033,60.95000076293945,0.04949529479250958
3771,2016-01-28,59.5099983215332,62.20000076293945,58.43000030517578,61.58000183105469,1244500.0,-0.03109736086540338,1.27794495082961,2.1122412437427656,37.41324573409809,33.71206845155196,0.8896362959609903,3.087883537508077,5.511184697324751,1.9863723730338165,15.12815867045866,3.770000457763672,-3.0288028703284553,-2.533001327514647,-7.156073050683503,2.090070395654209,-4.844537189099071,-0.22146546593022265,-1.6005161906738152,23.946749851345206,-17.1307299770454,2.311535861584428,1,0.6150016784667969,2.8300037384033203,5.895000457763672,2.3900032043457102,12.04000473022461,3,0.0989750188282974,-1.471425223840732,61.41999816894531,1.4000015258789134,62.209999084472656,-1.6976690545365831,60.38999938964844,0.0989750188282974
3772,2016-01-29,66.13999938964844,69.36000061035156,62.88999938964844,64.5,2197900.0,0.11140986817531506,-1.6625516082950031,-0.792268893315814,53.75291437473653,36.21758384711436,-5.3375454356581855,-3.7302172887320637,-1.1099684676773336,-4.5014013371476835,15.273473206949328,9.85000228881836,-2.9593693297910093,4.094999694824217,-0.535490790792764,8.725490180441199,1.7797544520157231,6.4102449376327115,-7.928686269038074,70.53978837330564,28.06714404268513,2.315245242808492,1,-2.8049983978271484,-2.8049983978271484,-0.7350006103515625,-4.239997863769524,4.459999084472656,4,-0.0016631480400158827,1.27794495082961,59.5099983215332,-1.471425223840732,61.41999816894531,1.4000015258789134,62.209999084472656,-0.0016631480400158827
3773,2016-02-01,67.55000305175781,68.02999877929689,65.58000183105469,66.11000061035156,1052800.0,0.02131847104809692,1.0416693157687147,0.8780505959303678,66.94257590809683,40.73546780290697,-6.193298805196726,-5.276879056313064,-2.498748277532542,-5.777417869009561,14.964183371538173,2.4499969482422017,-2.3528729061427143,5.420003128051761,0.44576643709685015,10.394239819006671,2.9328847825743054,7.907121473529216,-9.120002746582031,83.4400959921598,35.159773904729775,2.4871183454774566,2,-4.215002059936523,-4.215002059936523,-2.297504425048828,-5.650001525878899,3.1399993896484375,0,0.004589156840692166,-1.6625516082950031,66.13999938964844,1.27794495082961,59.5099983215332,-1.471425223840732,61.41999816894531,0.004589156840692166
3774,2016-02-02,67.54000091552734,67.75,65.56999969482422,65.65000152587889,837100.0,-0.000148070107751197,-1.126826399898771,1.3124973509091777,65.53580236059159,44.795155495503465,-5.54872105763733,-5.280046200508693,-2.5010508404242273,-5.625260621832808,15.823284571239746,2.1800003051757812,-1.8715721381155461,5.246500778198239,-0.21500612778213224,10.708007684178618,2.5157473252080536,7.977254231188425,-8.235600585937497,83.34858514173712,30.614359723156618,2.7307534529901885,2,-3.645000457763672,-4.204999923706055,-2.262502670288086,-5.63999938964843,2.8799972534179688,1,0.01436187751783291,1.0416693157687147,67.55000305175781,-1.6625516082950031,66.13999938964844,1.27794495082961,59.5099983215332,0.01436187751783291
3775,2016-02-03,67.16999816894531,68.0,65.25,67.76000213623047,587200.0,-0.005478275711674807,4.140188381926173,-0.31217151207382116,75.92011940491727,49.73122188817319,-4.589013546691177,-4.991094977897085,-2.18207807110619,-5.117323856762944,16.053700473497123,2.75,-1.3191882273191737,4.765497970581052,-1.0048456564084631,10.535841597570574,1.8803261570862873,7.650669784075816,-7.0611498168945275,79.96338169936557,20.003557192213222,2.885171813494761,2,-3.2749977111816406,-3.8349971771240234,-1.8924999237060547,-5.269996643066399,5.1300048828125,2,0.03379491341880714,-1.126826399898771,67.54000091552734,1.0416693157687147,67.55000305175781,-1.6625516082950031,66.13999938964844,0.03379491341880714
3776,2016-02-04,67.37999725341797,67.98999786376953,66.58999633789061,67.01000213623047,398100.0,0.003126382167593089,-1.314039269095418,-0.6271061513196178,74.45396981922994,54.3283165496744,-4.197971178290842,-5.2738005401408685,-2.435271566882804,-5.192515638203275,16.68288169242539,1.4000015258789205,-0.6381950791703872,4.849997329711911,-1.2461097280348383,10.94610438745866,1.8019438008385436,7.898050858585286,-6.53105672070312,69.39717181817753,4.547698689674007,3.0480535288733734,2,-3.484996795654297,-4.04499626159668,-2.0574989318847656,-5.479995727539055,4.8300018310546875,3,0.044672043023536556,4.140188381926173,67.16999816894531,-1.126826399898771,67.54000091552734,1.0416693157687147,67.55000305175781,0.044672043023536556
3777,2016-02-05,65.87000274658203,67.33999633789061,65.01999664306639,67.09999847412111,557900.0,-0.02241013013338078,1.7134634947263672,-3.324356647971005,68.22316596171517,57.95456460738564,-2.1419271913785423,-3.770461091215779,-0.9875529648389261,-3.5560838332136413,17.472094696502964,2.3600006103515767,-0.01509577619846425,3.2215026855468736,-3.0437876473828993,9.48679301847664,0.08885751908198358,6.3541478520117565,-4.340177407656242,28.239385390607186,-39.504426664862464,3.132645166464884,2,-1.9750022888183594,-2.535001754760742,-0.3275032043457031,-3.140001296997063,5.1699981689453125,4,0.08623045496184556,-1.314039269095418,67.37999725341797,4.140188381926173,67.16999816894531,-1.126826399898771,67.54000091552734,0.08623045496184556
3778,2016-02-08,58.6500015258789,65.0,57.5099983215332,65.0,1550000.0,-0.10960985152042935,1.35905621363271,5.162618318053761,47.629130777379196,58.733751950280485,5.370013327355231,3.1478297934343615,6.083701765473201,3.7351242442883716,18.667086537781756,8.360004425048828,0.398960629173402,-3.7044986724853572,-10.147366353137407,2.7383690081666927,-6.925932512811379,-0.4830648321593358,10.709999084472663,10.867521658131109,-57.37071474165482,3.221433840326023,2,4.784997940063484,4.68499946594239,7.027498245239265,5.510000228881843,13.989997863769538,0,0.20375100830934056,1.7134634947263672,65.87000274658203,-1.314039269095418,67.37999725341797,4.140188381926173,67.16999816894531,0.20375100830934056
3779,2016-02-09,58.65999984741211,59.7400016784668,58.04999923706055,58.22000122070313,989900.0,0.00017047436100736668,-3.3333251822979073,-0.06929113896675025,46.3805770923413,59.583500159233985,5.367992556600541,3.1131487509978655,5.905564895883828,3.7958364851553625,19.254229194170918,1.69000244140625,0.7897402279303662,-3.577500343322754,-10.206241047487126,3.051240360841618,-6.891870695404947,-0.263129991240568,10.463000717163084,10.962834526895794,-55.42542636701123,3.3143703520821877,2,4.774999618530273,4.67500114440918,7.017499923706055,5.745002746582031,9.810001373291001,1,0.20508016749551472,1.35905621363271,58.6500015258789,1.7134634947263672,65.87000274658203,-1.314039269095418,67.37999725341797,0.20508016749551472
3780,2016-02-10,60.13000106811523,62.68000030517578,58.68999862670898,59.209999084472656,1135100.0,0.02505968674611192,-3.071424261827955,2.090920125191837,48.75725290044906,60.84394539993965,4.1300843088865165,1.5958007713151972,4.284586208111826,2.3762724181510535,19.484310991826177,4.020000457763672,1.2207985156702534,-2.0254991531372113,-8.718849858931243,4.667851552656813,-5.37217450603422,1.3211761997598046,8.760739451599129,25.00002729983843,-37.46354225914619,3.346675352897013,2,3.3049983978271555,3.204999923706062,5.4724988937378,4.2849998474121165,8.770000457763665,2,0.17112916876840867,-3.3333251822979073,58.65999984741211,1.35905621363271,58.6500015258789,1.7134634947263672,65.87000274658203,0.17112916876840867
3781,2016-02-11,58.790000915527344,59.72000122070313,57.75,59.209999084472656,724100.0,-0.022285051202143413,1.7361081676768362,-0.4565187645383225,45.72446686748943,59.951895676912194,5.986786931019779,3.0886442315596483,5.484261772729013,3.7758759414699625,19.062655077348513,2.3800010681152273,1.4315472330575005,-3.361999320983884,-10.062674940173395,3.3386762982056197,-6.712337130578632,-0.01166151138912852,9.87312476022339,13.02139219015282,-44.338082348959475,3.3503378095947522,2,3.9799976348877024,4.545000076293945,6.812499046325684,5.625,10.010002136230469,3,0.2298010193203155,-3.071424261827955,60.13000106811523,-3.3333251822979073,58.65999984741211,1.35905621363271,58.6500015258789,0.2298010193203155
3782,2016-02-12,58.77999877929688,59.95000076293945,58.0,59.7400016784668,512400.0,-0.00017013328924475601,1.8260858748503839,2.2857311534968043,46.74220928186145,57.70741049621938,5.412123366838237,3.1656527185400236,5.339646683075394,3.85257492022874,18.410551668170104,1.9500007629394531,1.7571155720111875,-3.3115013122558494,-10.115423649157087,3.4924210246453953,-6.713462480706475,0.09045985619476937,9.660064349369499,16.95594356693987,-36.69024183256768,3.401961168450622,2,3.9750003814697195,4.555002212524407,6.822501182556145,5.635002136230462,11.040000915527337,4,0.22847908445186982,1.7361081676768362,58.790000915527344,-3.071424261827955,60.13000106811523,-3.3333251822979073,58.65999984741211,0.22847908445186982
3783,2016-02-16,61.86999893188477,61.95000076293945,58.959999084472656,59.61000061035156,741900.0,0.052568904674360706,1.4710737418208701,-2.3541578087809545,49.34565038735026,55.908504721414786,1.5999337624373169,0.2466008665840249,2.1006675224718876,0.8501523209074193,17.349764964154616,3.170001983642571,2.3673026999611437,-0.3220010757446232,-7.04604942097577,6.4020472694865305,-3.684025248360193,3.0400230968709536,6.351462900638943,83.56995287727213,33.99546154117732,3.362024172615576,2,0.8850002288818288,1.4650020599365163,3.532501220703118,3.825002670288079,7.9099998474121165,1,0.14821403171088154,1.8260858748503839,58.77999877929688,1.7361081676768362,58.790000915527344,-3.071424261827955,60.13000106811523,0.14821403171088154
3784,2016-02-17,63.099998474121094,63.65999984741211,61.06000137329102,62.06999969482422,609400.0,0.01988038731971664,1.4186015152321574,0.4557520107351723,53.17940941799745,53.38175916731258,-0.3644380524135542,-0.7601030905353738,0.8009320831436781,-0.289657009112787,16.763986242261023,2.5999984741210866,2.1766941437408462,0.7414985656738295,-5.894366653983624,7.377363785331276,-2.576434044154894,4.059431175502553,4.907234088182818,90.52451120559283,39.38875713751764,3.3179326098287247,2,-0.35000038146972656,0.2350025177001953,2.302501678466797,2.5700016021728516,7.130004882812514,2,0.15118860770559195,1.4710737418208701,61.86999893188477,1.8260858748503839,58.77999877929688,1.7361081676768362,58.790000915527344,0.15118860770559195
3785,2016-02-18,62.88000106811523,63.83000183105469,62.38999938964844,63.61999893188477,447000.0,-0.0034864882935946584,1.482754991976007,-0.7184453793961798,56.81359136499504,51.42171711684204,-0.9129822518887849,-0.35760556734391713,0.9555813282010277,0.02415875095382347,15.443795201829069,1.44000244140625,1.529595921112751,0.39400119781493714,-6.175415879073391,6.963418274703258,-2.890707340629227,3.6787097362591012,4.917286809373273,84.37499215728582,28.56900415996006,3.284708538444162,2,-0.4550037384033203,0.4549999237060618,1.2874984741211009,1.5499973297119212,7.469997406005881,3,0.08889949201070269,1.4186015152321574,63.099998474121094,1.4710737418208701,61.86999893188477,1.8260858748503839,58.77999877929688,0.08889949201070269
3786,2016-02-19,63.290000915527344,63.43999862670898,61.43999862670898,62.349998474121094,289200.0,0.006520353696686243,2.2258120089338274,-1.2702772365015789,42.3014636812422,48.541527974567266,-2.1949865493760896,-0.596569338683878,0.45431359011273287,-0.283736373704528,14.344799111258816,2.0,0.8852835879294645,0.6760009765624986,-5.84896474054905,7.200966693674047,-2.5864818819932793,3.9384838351182694,4.301541170842057,90.73755152784139,35.27531470486509,3.2624828585557735,2,-2.035001754760742,0.04500007629394531,0.6149997711181641,1.1399974822998047,9.180000305175781,4,0.08863960387422298,1.482754991976007,62.88000106811523,1.4186015152321574,63.099998474121094,1.4710737418208701,61.86999893188477,0.08863960387422298
3787,2016-02-22,64.33000183105469,64.66000366210939,63.68000030517578,63.77000045776367,398000.0,0.016432310009213413,-1.6486517137746728,0.5957445945068502,41.1245828857618,47.81880043105422,-3.884953830943715,-1.4444218711926453,-0.6702982517805722,-1.1934717931373342,13.230013343870034,1.3700027465820455,0.07760682056567703,1.547001838684082,-4.971581193004795,8.065584870372959,-1.7122896771603564,4.8062933545285205,3.0599093800179844,94.21049884153737,40.54042941206516,3.2592915158444367,2,-3.124999999999993,-0.9950008392333984,-1.3050003051757812,-0.7800025939941406,7.680000305175781,0,0.06948548256600984,2.2258120089338274,63.290000915527344,1.482754991976007,62.88000106811523,1.4186015152321574,63.099998474121094,0.06948548256600984
3788,2016-02-23,62.93999862670898,64.5,62.81999969482422,63.41999816894531,427600.0,-0.02160738636377124,-3.666684327365783,-0.8571399377388564,38.21720752832049,46.91175936838524,-2.036587825565917,0.15432858028492547,0.6732917333102719,0.3107756729385116,12.035494702943952,1.6800003051757812,-0.7885360277970079,0.029498672485345878,-6.39102293939505,6.450020284365742,-3.1807621334548557,3.2397594784255404,4.2523143265729075,52.22211272635131,2.2109101856020743,3.2102608059401976,2,-1.7349967956542827,0.3950023651123118,-0.25749778747557883,0.3600006103515696,9.750003814697273,1,0.1093104737564401,-1.6486517137746728,64.33000183105469,2.2258120089338274,63.290000915527344,1.482754991976007,62.88000106811523,0.1093104737564401
3789,2016-02-24,63.31999969482422,63.54999923706055,61.4900016784668,62.2400016784668,407400.0,0.006037513130068284,1.675326541177753,-2.2499980131765795,40.14337246604861,45.954661542340745,-1.8841960994333178,-0.14572144676169785,0.24421086779987888,0.03481633248544114,11.545336146021004,2.05999755859375,-1.511066258899433,0.35399971008300923,-6.060213092292358,6.768212512458376,-2.8531066911046707,3.5611061112706963,3.6786669658226856,58.38503503711014,11.660158014668632,3.2071064011876853,2,-2.114997863769524,0.015001296997070312,-0.8124980926513672,-0.19499969482421875,9.699996948242188,2,0.10202146423890013,-3.666684327365783,62.93999862670898,-1.6486517137746728,64.33000183105469,2.2258120089338274,63.290000915527344,0.10202146423890013
3790,2016-02-25,64.45999908447266,64.5,62.25,63.5,354400.0,0.018003780719247464,3.3269192678722077,0.8888896738074634,42.86412927759774,45.63684625457499,-2.621021267880657,-1.1028372159372353,-0.9345675423974882,-0.9723794050549799,11.261133953873273,2.25,-1.2346358514714737,1.3419990539550781,-5.0620281217569385,7.746026229667095,-1.8600145339009373,4.544012641811086,2.348894209391972,93.78868742632689,47.86907606109148,3.2020135878560088,2,-3.1299972534179616,-1.1249980926513672,-2.1774978637695312,-1.3349990844726562,8.879997253417969,3,0.08951294375446017,1.675326541177753,63.31999969482422,-3.666684327365783,62.93999862670898,-1.6486517137746728,64.33000183105469,0.08951294375446017
3791,2016-02-26,65.40000152587889,65.62000274658203,64.16000366210939,64.19999694824219,422600.0,0.014582725019502307,-1.2812643424668433,1.250005960470147,48.818499107986355,45.86754512414443,-2.821502066447678,-1.6642788361470906,-1.901613884772729,-1.7962356052209074,9.846296794646767,1.459999084472642,-0.8623597051439305,1.9875013351440316,-4.257668199024607,8.23267086931267,-1.1350834319402878,5.110086102228351,1.2229138685391092,94.67309530736904,44.595482734671485,3.122584767084319,2,-3.1100006103515483,-1.9650020599365092,-3.377500534057596,-2.535001754760728,6.779998779296889,4,0.07568802496561866,3.3269192678722077,64.45999908447266,1.675326541177753,63.31999969482422,-3.666684327365783,62.93999862670898,0.07568802496561866
3792,2016-02-29,66.02999877929689,66.25,65.08000183105469,65.31999969482422,627300.0,0.00963298530151735,1.0347767244067325,0.5916636467095371,77.74434421066765,49.02295554895748,-2.5869846092607958,-2.4273933172024797,-2.5776821919920323,-2.3301528484576224,9.586100282329307,1.1699981689453125,-0.6127717499256562,2.6229986190796026,-3.6122428002831413,8.858240038442354,-0.49462209060176576,5.740619328760978,0.41065827366341523,95.37812398571923,38.674265968348564,3.117620709681374,2,-2.3749980926513814,-2.5949993133545064,-4.007497787475593,-3.164999008178725,7.520004272460923,0,0.09753146388706946,-1.2812643424668433,65.40000152587889,3.3269192678722077,64.45999908447266,1.675326541177753,63.31999969482422,0.09753146388706946
3793,2016-03-01,67.86000061035156,68.08000183105469,65.76999664306639,66.26000213623047,694800.0,0.02771470339067239,1.2647099522415215,2.2535218834957265,80.42326974414038,52.050051140751144,-3.8866747122486274,-4.461735635541977,-4.430861334251013,-4.009027210702627,9.515627287179804,2.3100051879882955,-0.07537774242626227,4.437500572204591,-1.8424852478349862,10.717486392244162,1.297507662184799,7.5774934822243765,-10.35000228881836,96.661590051455,32.76019837234723,3.1399929100197856,3,-3.1000003814697266,-4.42500114440918,-6.125,-4.995000839233398,4.629997253417969,1,0.06115534171165127,1.0347767244067325,66.02999877929689,-1.2812643424668433,65.40000152587889,3.3269192678722077,64.45999908447266,0.06115534171165127
3794,2016-03-02,68.51000213623047,68.62000274658203,66.72000122070311,67.98000335693361,562600.0,0.009578566460840099,4.066670735677121,0.33124955296472897,79.3006889660068,54.548617540863546,-4.122040531837072,-5.307457171243655,-5.0650492437859,-4.515360971492569,9.502801295830809,1.9000015258789205,0.508808791519705,5.039002037048341,-1.3881340695232751,11.466138143619958,1.8254339837625366,8.252570090334146,-10.788603744506837,98.27314657893066,28.23440375303798,3.213568053285808,3,-3.480001449584961,-5.075002670288086,-7.460000991821289,-5.645002365112305,4.549995422363281,2,0.06101299335626864,1.2647099522415215,67.86000061035156,1.0347767244067325,66.02999877929689,-1.2812643424668433,65.40000152587889,0.06101299335626864
3795,2016-03-03,69.44000244140625,69.58000183105469,67.76999664306639,68.58999633789061,465600.0,0.013574664664679048,2.2035351625796946,1.6037887948408598,88.33691916526003,59.663668150198866,-4.496501533783331,-6.38609310196653,-5.948438299714681,-5.289717578929171,9.727175207233334,1.8100051879882955,0.86067691433189,5.855502128601074,-0.917542421990234,12.628546679192382,2.468979853305413,9.242024403896728,-11.282659875488285,97.41698455821286,19.33289656057707,3.386522275295656,3,-3.905000686645508,-5.895002365112305,-8.357501029968262,-6.575002670288086,3.8799972534179688,3,0.051555214225128765,4.066670735677121,68.51000213623047,1.2647099522415215,67.86000061035156,1.0347767244067325,66.02999877929689,0.051555214225128765
3796,2016-03-04,70.38999938964844,70.5999984741211,68.48000335693361,69.48000335693361,772600.0,0.013680831146914096,2.187976480711294,1.0705758805155292,89.14362500630202,64.99911727470334,-4.842713069240929,-7.482666247826685,-6.841435676665405,-6.079521259322007,10.067051786503239,2.119995117187486,1.0559766793081735,6.654998970031741,-0.5904445246737424,13.900442464737232,3.0322772226789994,10.277720717384483,-11.547297267822266,96.19566644598537,9.950521968107537,3.6227217473527444,3,-4.344999313354492,-6.335000991821289,-9.157498359680176,-7.524999618530273,2.6999969482421875,4,0.041909319133706546,2.2035351625796946,69.44000244140625,4.066670735677121,68.51000213623047,1.2647099522415215,67.86000061035156,0.041909319133706546
3797,2016-03-07,71.55000305175781,71.6500015258789,69.83999633789061,70.34999847412111,618500.0,0.016479665750358974,1.5857188789162115,1.318692098092648,87.51938028050719,70.47713646939076,-5.443274218609972,-8.638205499981673,-7.968793070912682,-7.0848513775159745,11.207758127943048,1.8100051879882955,1.2266662761275455,7.5310026168823185,-0.47243158478509883,15.534436818549736,3.5292855160486027,11.532719717716027,-11.766717221748046,98.29934709045237,11.231840887650591,4.00171710083371,3,-4.980001449584961,-6.970003128051758,-10.31750202178955,-8.685003280639648,1.5399932861328125,0,0.008804992684098734,2.187976480711294,70.38999938964844,2.2035351625796946,69.44000244140625,4.066670735677121,68.51000213623047,0.008804992684098734
3798,2016-03-08,70.5999984741211,71.51000213623047,69.83999633789061,71.06999969482422,843200.0,-0.013277491783606266,1.4740714786265101,-0.39166618983133206,79.71471407930446,74.87395220419695,-3.679354697763955,-7.111652265263118,-6.9868370375281685,-5.967361715894242,10.319852219867066,1.7100067138672017,1.7732860227729788,5.98349819183349,-2.115940643849328,14.082937027516309,1.9337787739920742,10.0332176096749,-9.630041074524414,78.7017649744269,-7.600937115939999,4.049719417841411,3,-3.6499977111816406,-6.019998550415039,-7.264997482299805,-7.264997482299805,2.529998779296875,1,0.041784768291716956,1.5857188789162115,71.55000305175781,2.187976480711294,70.38999938964844,2.2035351625796946,69.44000244140625,0.041784768291716956
3799,2016-03-09,70.69000244140625,71.13999938964844,70.12999725341797,70.66000366210938,718300.0,0.0012748437568046445,1.172064710901096,-0.06382702421920655,81.26497510982126,79.14071285222178,-2.921175138047488,-6.592172429905787,-7.051889055776272,-5.892287376611208,9.38396277321405,1.0100021362304688,2.3157956355952365,5.472002029418945,-2.551329773938818,13.495333832776701,1.4603361277400637,9.483667931097827,-8.65204062918135,75.25778669183586,-10.822430802782975,4.011665901678879,3,-2.7849998474121094,-6.110002517700195,-7.355001449584961,-7.355001449584961,2.779998779296875,2,0.02546322478705898,1.4740714786265101,70.5999984741211,1.5857188789162115,71.55000305175781,2.187976480711294,70.38999938964844,0.02546322478705898
3800,2016-03-10,70.41999816894531,71.08000183105469,69.44999694824219,70.62999725341797,691800.0,-0.0038195538709273613,1.936923933439182,-7.000254323499491,78.86633571007606,82.47936136356509,-1.918598307415607,-5.809602222922678,-6.790181779039585,-5.523362643244084,9.394218302487817,1.6300048828125,3.098448388324087,4.687497901916501,-3.281582400966869,12.656578204799871,0.702957750474809,8.672038053358186,-7.420832385355013,61.19860986093778,-23.288988654172996,3.984540151441685,3,-2.0549964904785156,-5.839998245239258,-6.804997444152832,-7.084997177124023,3.2099990844726562,3,0.03748934192407649,1.172064710901096,70.69000244140625,1.4740714786265101,70.5999984741211,1.5857188789162115,71.55000305175781,0.03748934192407649
3801,2016-03-11,72.30000305175781,72.75,70.83999633789062,71.22000122070312,652800.0,0.02669703112320687,-1.0760778525048305,-5.142888283378746,80.21222864077302,82.75357074468792,-3.036196238491968,-6.9836306631894445,-8.65777624689781,-7.292510668414707,9.335660034132074,2.3300018310546875,3.9228308514364585,5.892002677917475,-1.8873550529298484,13.671360408764798,2.002323812493813,9.781681543341136,-8.43575369393865,86.36374145161813,2.977717771827656,3.889678865423663,3,-3.0400047302246094,-7.170003890991211,-8.685002326965332,-8.965002059936523,0.5999984741210938,4,0.014107836791323658,1.936923933439182,70.41999816894531,1.172064710901096,70.69000244140625,1.4740714786265101,70.5999984741211,0.014107836791323658
3802,2016-03-14,72.20999908447266,72.55999755859375,71.12000274658203,71.58000183105469,488000.0,-0.0012448680980099436,1.1654151728094078,0.583329801212224,88.98225447792822,83.70456904844212,-2.209748212687387,-6.151275832203197,-8.547447466317749,-7.09823293965016,9.358732568701889,1.4399948120117188,4.673135591926453,5.130498695373532,-2.1809338397344504,12.441931230481522,1.4747824278195338,8.786214962927524,-7.2794596495918,83.63635102580582,-3.5391975717815285,3.6557162675539936,3,-2.4749984741210938,-7.079999923706055,-8.594998359680176,-8.874998092651367,1.3400039672851562,0,0.012186639863940973,-1.0760778525048305,72.30000305175781,1.936923933439182,70.41999816894531,1.172064710901096,70.69000244140625,0.012186639863940973
3803,2016-03-15,71.04000091552734,72.73999786376953,70.81999969482422,71.97000122070312,616200.0,-0.016202716850565624,-1.802911415667515,-1.4761973963063881,80.44158951044406,83.8313357756018,-0.6048344064981848,-4.489224696623452,-7.362241431126542,-5.8437569916096805,10.039266525810419,1.9199981689453125,5.233677755422406,3.502000427246088,-3.5804193096642223,10.584420164156406,-0.03920944120906711,7.043210295701243,-5.171126212832192,48.18189384516505,-40.87423417186112,3.541209868455158,3,-0.7800025939941406,-5.910001754760742,-7.425000190734863,-7.704999923706055,2.2600021362304688,1,0.028856917172634944,1.1654151728094078,72.20999908447266,-1.0760778525048305,72.30000305175781,1.936923933439182,70.41999816894531,0.028856917172634944
3804,2016-03-16,72.63999938964844,72.83000183105469,70.41000366210938,70.5999984741211,702500.0,0.022522500753112684,-1.0000063053093857,-2.1935486517305596,81.12628020036126,83.03015366839084,-1.7404061781334121,-5.626329507374436,-8.877190389318429,-7.342888960208683,11.191266834794181,2.4199981689453125,5.3456696895186155,4.6249988555908175,-2.4838855687703187,11.733883279951947,1.0705566434102565,8.179441067771378,-5.945389651276699,94.37863411463036,5.676546723555134,3.554442212180565,3,-1.9849967956542969,-7.349998474121094,-9.254999160766602,-9.304998397827148,1.2300033569335938,2,0.006745565361876427,-1.802911415667515,71.04000091552734,1.1654151728094078,72.20999908447266,-1.0760778525048305,72.30000305175781,0.006745565361876427
3805,2016-03-17,68.47000122070311,69.23999786376953,66.79000091552734,68.66999816894531,3110900.0,-0.05740636294029999,2.656721856566991,-0.09803767572844552,59.37689773406765,79.72273952703146,2.545180303684589,-1.0709796219760648,-4.690766706903553,-3.0823151925853978,11.765293708306505,5.849998474121094,5.128618026982522,0.17550067901609623,-6.510282043010562,6.861283401042755,-3.167390681997233,3.5183920400294255,4.360000610351577,27.81457037294321,-57.64822450052682,3.342891361013331,3,1.3400001525879048,-3.180000305175767,-5.085000991821275,-5.135000228881822,5.809997558593764,3,0.07302468104072668,-1.0000063053093857,72.63999938964844,-1.802911415667515,71.04000091552734,1.1654151728094078,72.20999908447266,0.07302468104072668
3806,2016-03-18,68.90000152587889,69.43000030517578,68.25,68.5,1293300.0,0.006280127026575322,-1.6222184546263723,-2.0000381475545286,58.8744558106704,76.53997014149404,2.102720393961917,-1.1163807385957085,-5.096427352227742,-3.5331237652150946,12.237985268086,1.1800003051757812,4.927396558203441,0.32500095367430504,-5.9338292711559575,6.583831178504575,-2.8044141587408262,3.4544160660894363,3.9300003051757955,34.93377964442456,-47.23930191912588,3.1294151124151344,3,0.9099998474121236,-3.6100006103515483,-5.515001296997056,-5.565000534057603,5.7999954223632955,4,0.06865015417688314,2.656721856566991,68.47000122070311,-1.0000063053093857,72.63999938964844,-1.802911415667515,71.04000091552734,0.06865015417688314
3807,2016-03-21,68.80000305175781,69.87999725341797,68.45999908447266,69.22000122070311,892500.0,-0.001451356631443912,-1.581800527118879,-1.0499914169638958,53.25485210933479,73.59998547816407,1.9798062464076338,-0.7002318264380563,-4.9285833377514905,-3.459516365962486,12.860452677641016,1.4199981689453125,4.508854045643034,0.0015024185180720906,-5.929737022880673,5.932741859916817,-2.9641173021813074,2.9671221392174516,3.909198760986328,33.2781760191998,-45.118115450127796,2.9656197206993724,3,1.0099983215332031,-3.3850021362304688,-5.747503280639648,-5.465002059936523,5.9799957275390625,0,0.05959299843397803,-1.6222184546263723,68.90000152587889,2.656721856566991,68.47000122070311,-1.0000063053093857,72.63999938964844,0.05959299843397803
3808,2016-03-22,69.81999969482422,69.87999725341797,68.44000244140625,68.70999908447266,673000.0,0.014825531945094061,1.3414631120594473,-2.6428701180745673,54.422675303346736,70.61750772188914,0.9359570964721513,-1.2420487000194385,-5.90068818166278,-4.481399540216842,13.569257280535824,1.4399948120117188,3.967706666436129,0.6774990081787138,-4.5832353825323935,5.938233398889821,-1.9528681871768327,3.3078662035342603,2.7708180999755854,50.16553509963053,-24.65414711717598,2.630367195355553,3,-0.009998321533203125,-3.924999237060547,-6.774999618530273,-6.48499870300293,3.8799972534179688,1,0.05342313625375317,-1.581800527118879,68.80000305175781,-1.6222184546263723,68.90000152587889,2.656721856566991,68.47000122070311,0.05342313625375317
3809,2016-03-23,69.77999877929689,70.4000015258789,69.51000213623047,69.91000366210939,689700.0,-0.0005729148625346348,-1.6567218565668782,-0.11712145164616125,51.221250035625786,67.5458315358391,0.9312276204083645,-0.7307313372188133,-5.698473033834901,-4.430922971397692,13.961353529437579,0.8899993896484375,3.432888718960541,0.31449813842775143,-4.1782119023630315,4.807208179218534,-1.931856881967633,2.560853158823136,2.6948026779174654,82.82541158568841,10.415349881851881,2.2463550203953893,3,0.030002593994126414,-2.8349971771240376,-6.734998703002944,-6.4449977874756,2.410003662109361,2,0.05044431547776518,1.3414631120594473,69.81999969482422,-1.581800527118879,68.80000305175781,-1.6222184546263723,68.90000152587889,0.05044431547776518
3810,2016-03-24,70.23000335693361,70.34999847412111,68.80999755859375,69.59999847412111,597200.0,0.006448904922741638,2.540251859127295,-4.846009389671361,49.403890530298995,64.12268285689754,0.50449062552633,-0.7655476434010637,-6.002512994595847,-4.858148403486311,14.595185636737462,1.540000915527358,3.0932102939872976,0.4760025024414176,-3.3557451483537477,4.307750153236583,-1.439871322956165,2.3918763278390003,2.131102089447012,92.0931140327538,21.754397693213733,1.9158738253975853,3,-0.42000198364259234,-3.095003128051772,-7.18750381469728,-6.895002365112319,4.869995117187486,3,0.05182969123821146,-1.6567218565668782,69.77999877929689,1.3414631120594473,69.81999969482422,-1.581800527118879,68.80000305175781,0.05182969123821146
3811,2016-03-28,70.34999847412111,70.68000030517578,69.69999694824219,70.33999633789061,782800.0,0.0017086019002112707,1.9253578382810097,0.015876283666001325,45.153459754368306,59.252816776501994,0.08805863175811623,-0.5224747642659651,-5.878327321481677,-4.950603269404596,15.352056648139156,0.9800033569335938,2.715319050004524,0.34849777221681677,-2.8931281129374895,3.590123657371123,-1.2723151703603435,1.969310714793977,1.8996848816424432,85.26776134958732,17.703070432866483,1.6208129425771534,3,-0.5399971008300923,-3.214998245239272,-7.469999313354506,-7.014997482299819,4.550003051757798,0,0.05586354499526336,2.540251859127295,70.23000335693361,-1.6567218565668782,69.77999877929689,1.3414631120594473,69.81999969482422,0.05586354499526336
3812,2016-03-29,72.47000122070312,72.62999725341797,69.70999908447266,70.05999755859375,923800.0,0.030135078785564984,1.139196145612672,240.94889397338093,56.90037369927373,56.637126130816405,-2.2251863701931,-2.250663696493831,-7.7609090669651835,-7.044988621909113,16.22000558871206,2.9199981689453125,2.440220288503099,2.146500396728513,-0.6878989370005257,4.980899730457551,0.7293007298639935,3.563700063593032,-5.680000305175781,96.18147420478486,28.785223828664215,1.4171996668645197,3,-2.6599998474121094,-5.309999465942383,-10.17500114440918,-9.135000228881836,2.3300018310546875,1,0.03077129419037461,1.9253578382810097,70.34999847412111,2.540251859127295,70.23000335693361,-1.6567218565668782,69.77999877929689,0.03077129419037461
3813,2016-03-30,72.01000213623047,73.43000030517578,71.94000244140625,72.52999877929688,616900.0,-0.0063474413788369155,-3.51517218259794,-0.2157659140697218,54.74137623915951,53.705470135127314,-1.802695376383042,-1.5429221178915498,-7.059748140043979,-6.570728507052479,16.655625397257946,1.4899978637695312,1.9446691618522607,1.479001235961917,-1.19937104113545,4.157373513059284,0.1398150974132335,2.8181873745106003,-5.103201293945318,69.26412716971099,2.7440692636340884,1.3391861385486856,3,-1.9000015258789062,-4.55000114440918,-9.74000072479248,-8.67500114440918,3.5499954223632812,2,0.03846683184130528,1.139196145612672,72.47000122070312,1.9253578382810097,70.34999847412111,2.540251859127295,70.23000335693361,0.03846683184130528
3814,2016-03-31,72.69000244140625,73.55000305175781,71.97000122070312,72.0,996000.0,0.009443136856034817,-3.2133382161458335,-1.3269363381604238,57.92046051083397,53.543643776990244,-2.765699702444877,-1.9960493305286207,-7.482811287226397,-7.225981948592917,16.966284221953703,1.5800018310546875,1.3628095022883997,1.9500015258789034,-0.7166818975109805,4.616684949268787,0.6166598141839614,3.2833432375738454,-5.522273620605475,81.85654823413523,14.057634541769062,1.333341711694943,3,-1.7900009155273438,-5.170000076293945,-10.420001029968262,-9.355001449584961,2.0099945068359375,3,0.013894544956853938,-3.51517218259794,72.01000213623047,1.139196145612672,72.47000122070312,1.9253578382810097,70.34999847412111,0.013894544956853938
3815,2016-04-01,73.0199966430664,73.45999908447266,71.9000015258789,72.56999969482422,564700.0,0.0045397467406353975,1.345857760747106,0.6521671826625387,52.81687828599982,52.8705796075824,-2.6623806371571277,-2.1545527187002733,-7.564789561923561,-7.526823760310691,16.991421898186058,1.55999755859375,0.9502182984327163,2.1009960174560547,-0.6765746304094904,4.8785666653216,0.712210693523275,3.4897813413888343,-5.469331368408206,86.23362159848443,19.92450807521621,1.388785323932773,4,-2.024993896484375,-5.1199951171875,-10.749995231628418,-9.684995651245117,2.5600051879882812,4,-0.011366669950935493,-3.2133382161458335,72.69000244140625,-3.51517218259794,72.01000213623047,1.139196145612672,72.47000122070312,-0.011366669950935493
3816,2016-04-04,73.33999633789062,73.83000183105469,72.29000091552734,73.30000305175781,606300.0,0.0043823570191112715,2.019596990141667,0.08887457190329252,54.34280704532195,52.99146348935875,-2.5550216301595725,-2.363386404979167,-7.640836448881217,-7.827968678269883,16.773989850621724,1.5400009155273438,0.37385002105790477,2.273495864868167,-0.6927004474394209,5.239692177175755,0.7903977087143801,3.7565940210219537,-5.429370796606449,88.10667071592191,22.998361471042955,1.4830981561537928,4,-2.2049942016601562,-4.344993591308594,-11.007494926452637,-10.004995346069336,3.220001220703125,0,0.023997848706206915,1.345857760747106,73.0199966430664,-3.2133382161458335,72.69000244140625,-3.51517218259794,72.01000213623047,0.023997848706206915
3817,2016-04-05,72.18000030517578,73.05999755859375,71.93000030517578,72.91999816894531,628900.0,-0.015816690627724173,1.215688181131398,-18.503052270125906,54.38461818356815,52.987234920494465,-0.9668240312941379,-1.216123882844613,-6.252429467111995,-6.654234786700584,16.174424301892635,1.4099960327148438,0.39163521129115964,1.0819999694824247,-1.9189923218682736,4.082992260833123,-0.41849617619291735,2.582496115157767,-3.795824660709968,14.507706477868828,-50.56297606177966,1.500496145675348,4,-0.8600006103515625,-2.7249984741210938,-9.317500114440918,-8.844999313354492,4.150001525878906,1,0.037683585608243364,2.019596990141667,73.33999633789062,1.345857760747106,73.0199966430664,-3.2133382161458335,72.69000244140625,0.037683585608243364
3818,2016-04-06,73.55000305175781,73.58000183105469,71.91000366210938,72.08999633789062,636100.0,0.018980364931971305,1.1973598353661596,-1.9729877413833987,53.56305577528338,53.247435558234194,-1.957987037524731,-2.4809895967959505,-7.355339093971196,-7.986745846486187,15.620262488057818,1.6699981689453125,0.44294623620208995,2.304502487182617,-0.8779318705345815,5.486936844899816,0.7132853083240178,3.8957196660412166,-4.730161312364885,85.49229352213116,23.132131029133447,1.5912171788585958,4,-2.2300033569335938,-3.7500038146972656,-10.005002975463867,-10.215002059936523,2.1699981689453125,2,0.016995240627255548,1.215688181131398,72.18000030517578,2.019596990141667,73.33999633789062,1.345857760747106,73.0199966430664,0.016995240627255548
3819,2016-04-07,72.48999786376953,73.62000274658203,72.30000305175781,73.56999969482422,627200.0,-0.014412034588800027,1.237272574450752,-0.7397238798950702,70.80744458616853,55.62560823110859,-0.5287455320329997,-1.348349613497561,-6.093724264185454,-6.886888947191039,15.042232250490473,1.3199996948242188,0.6201566785369579,1.1544975280761776,-2.0634019594918698,4.372397015644225,-0.4544522157078461,2.7634472718602012,-3.2693433170436634,30.569753606173087,-34.666453644732634,1.6089497437840272,4,-0.7249984741210938,-2.214996337890625,-8.392498016357422,-9.154996871948242,3.5900039672851562,3,0.04235066609594429,1.1973598353661596,73.55000305175781,1.215688181131398,72.18000030517578,2.019596990141667,73.33999633789062,0.04235066609594429
3820,2016-04-08,73.05999755859375,73.31999969482422,72.36000061035156,73.16999816894531,377000.0,0.007863149560238814,3.6828805359136583,0.1018522443097529,71.22447946874493,58.52238819937266,-0.7320804204584022,-1.8028598295691722,-6.425866129702072,-7.387930119850608,14.768862347932139,0.9599990844726562,0.7355533662087907,1.5924972534179744,-1.6833451982282241,4.868339705064173,-0.04542397240513196,3.230418479241081,-3.470595229121571,59.89557256276375,-8.794732396633783,1.6379212258230995,4,-1.2899971008300781,-2.7499961853027344,-8.827497482299805,-9.724996566772461,3.9200057983398438,4,0.022447295982088722,1.237272574450752,72.48999786376953,1.1973598353661596,73.55000305175781,1.215688181131398,72.18000030517578,0.022447295982088722
3821,2016-04-11,73.31999969482422,74.20999908447266,72.98999786376953,73.25,420900.0,0.003558748219529395,-3.1355695498687495,-0.6363573311138854,72.69074828587566,60.27687426455065,-0.5883549419175012,-2.0896666032650018,-6.378510651529723,-7.571492565326338,14.106513290685136,1.220001220703125,0.9437673814712468,1.80149955749512,-1.5595656372568811,5.162564752247121,0.12096696011911945,3.4820321548711206,-3.3913494052254407,61.30429734795084,-11.375256171673065,1.6805325973759988,4,-0.2649993896484375,-2.8199996948242188,-8.779998779296875,-9.874998092651367,2.6399993896484375,0,0.030823815406944233,3.6828805359136583,73.05999755859375,1.237272574450752,72.48999786376953,1.1973598353661596,73.55000305175781,0.030823815406944233
3822,2016-04-12,73.08999633789062,73.69999694824219,72.70999908447266,73.37000274658203,367500.0,-0.003136979785746341,1.1063900590063875,-4.000108991825613,67.82985046562578,61.73114917860246,-0.29184742608828174,-1.88710881705029,-6.051222742427157,-7.289242378809973,13.336762826388766,0.9899978637695312,1.169576822556479,1.527496337890625,-1.89417811099365,4.9491707867749,-0.1833408865515196,3.2383335623327696,-2.733211168804459,51.30413149121789,-23.222654656826364,1.7108372244421381,4,-0.03499603271484375,-2.589996337890625,-8.039997100830078,-9.13499641418457,2.94000244140625,1,0.04747573395217475,-3.1355695498687495,73.31999969482422,3.6828805359136583,73.05999755859375,1.237272574450752,72.48999786376953,0.04747573395217475
3823,2016-04-13,73.08999633789062,73.48999786376953,72.87000274658203,73.22000122070312,502500.0,0.0,-1.175451746754116,0.4642925260892074,68.12703060446827,62.865212522339604,-0.1369402545067402,-1.8189102225086913,-5.997387980345536,-7.238540814573042,12.685127696336258,0.6199951171875,1.4779437219989688,1.4249965667724638,-2.05312851404517,4.903121647590098,-0.31406597363634603,3.1640591071812736,-2.347889777265806,41.36099094456894,-30.78939297160541,1.7390625404088136,4,-0.03499603271484375,-2.589996337890625,-7.514995574951172,-8.609994888305664,2.8800048828125,2,0.0443289869407808,1.1063900590063875,73.08999633789062,-3.1355695498687495,73.31999969482422,3.6828805359136583,73.05999755859375,0.0443289869407808
3824,2016-04-14,73.12999725341797,73.43000030517578,72.62000274658203,73.16000366210938,317800.0,0.0005472830418875585,1.8420982184684986,0.23080985915492958,66.62840304195811,64.39982638411274,-0.12065218576483971,-1.9186918498899956,-5.9816569154058925,-7.243858385083428,12.15157642721539,0.80999755859375,1.4541797371383183,1.440497589111331,-2.073265436217426,4.954260614440088,-0.31638392355304745,3.1973791017757094,-2.0411014404083687,41.621474495119244,-26.849377308344643,1.7568815126643795,4,-0.06999588012695312,-2.6299972534179688,-7.364996910095215,-8.649995803833008,4.3000030517578125,3,0.03541643736577749,-1.175451746754116,73.08999633789062,1.1063900590063875,73.08999633789062,-3.1355695498687495,73.31999969482422,0.03541643736577749
3825,2016-04-15,73.47000122070312,73.66999816894531,72.75,72.9800033569336,488100.0,0.004649309176191219,1.0674307561742946,-16.32977370963641,67.44966013389823,65.85614339395455,-0.43595547273922364,-1.9656837166666037,-6.248900834360882,-7.5637749273632835,13.312274179053427,0.9199981689453125,1.5131668896874544,1.5305015563964872,-1.7204427891667677,4.781445901959742,-0.09497061638514026,3.1559737291781147,-2.068995080547225,53.45914665745379,-12.354660003551665,1.6254721727816295,4,-0.4099998474121094,-2.970001220703125,-7.227499961853027,-8.989999771118164,3.9099960327148438,4,0.03552471167805149,1.8420982184684986,73.12999725341797,-1.175451746754116,73.08999633789062,1.1063900590063875,73.08999633789062,0.03552471167805149
3826,2016-04-18,73.62999725341797,74.02999877929688,73.12999725341797,73.44999694824219,580300.0,0.0021777055948892787,-1.1951264898259195,0.3673491630984819,58.309423172143326,66.29223283712957,-0.6151817431410223,-1.8478936907345656,-6.3395474302041634,-7.6993558534252315,14.527299041944477,0.9000015258789062,1.472328155433729,1.4539978027343778,-1.5443043867132502,4.452299992182006,-0.045153291989436184,2.953148897458192,-1.9480918188303917,71.63101763423172,9.259533321602397,1.499151094723812,4,-0.5699958801269531,-3.1299972534179688,-7.157496452331543,-9.149995803833008,5.150001525878906,0,0.04549784365719378,1.0674307561742946,73.47000122070312,1.8420982184684986,73.12999725341797,-1.175451746754116,73.08999633789062,0.04549784365719378
3827,2016-04-19,72.9000015258789,74.12999725341797,72.70999908447266,74.06999969482422,433800.0,-0.00991437939385742,1.2015590068724051,-6.499978807273344,56.13792682516164,66.5783296204494,0.2544442475284967,-0.8379493250216257,-5.49857596099659,-6.9492613311656015,15.504321114922243,1.4199981689453125,1.4863675868428743,0.5190021514892607,-2.03516694963308,3.0731712526116013,-0.7580823990719097,1.796086702050431,-0.9652867263028213,18.54303297325155,-41.18208643174906,1.2770845505611714,4,0.3549995422363281,-2.4000015258789062,-5.705002784729004,-7.870000839233398,6.099998474121094,1,0.04197527427358794,-1.1951264898259195,73.62999725341797,1.0674307561742946,73.47000122070312,1.8420982184684986,73.12999725341797,0.04197527427358794
3828,2016-04-20,73.55000305175781,74.02999877929688,72.4800033569336,73.41999816894531,906200.0,0.008916344475633053,1.8440378531231627,-0.1111154583512657,55.955681890229734,64.92813376534507,-0.4420428013361999,-1.2587154626102262,-5.795002761608387,-7.575818988794325,16.47538346595318,1.5499954223632812,1.4661524572144629,0.9825035095214787,-1.3162448008325356,3.281251819875493,-0.16687064565553555,2.131877664698493,-1.3877598236920647,64.84870623485676,7.595770143986741,1.1493741551770071,4,-0.2650032043457031,-3.0500030517578125,-6.1175031661987305,-8.520002365112305,5.189994812011719,2,0.03371849931527349,1.2015590068724051,72.9000015258789,-1.1951264898259195,73.62999725341797,1.0674307561742946,73.47000122070312,0.03371849931527349
3829,2016-04-21,73.30000305175781,74.19999694824219,73.04000091552734,73.7300033569336,440800.0,-0.0033990481254511096,-1.4420851436326987,-3.3075704225352114,51.96082726490749,62.78772796491869,-0.0727062147776536,-0.7710146652627259,-5.187365438387616,-7.311734131525242,17.31609631409091,1.1599960327148438,1.53016511771294,0.5565032958984375,-1.349003262383036,2.462009854179911,-0.3962499832422992,1.5092565750391742,-0.9329842380513753,47.6745784965601,-5.668256682316525,0.9527532791407342,4,0.0449981689453125,-2.8000030517578125,-5.60500431060791,-8.270002365112305,5.879997253417969,3,0.03642562152500872,1.8440378531231627,73.55000305175781,1.2015590068724051,72.9000015258789,-1.1951264898259195,73.62999725341797,0.03642562152500872
3830,2016-04-22,73.87000274658203,73.87999725341797,72.94000244140625,73.30000305175781,702600.0,0.00777625745010857,2.1864840749505374,-1.3255797448590336,53.585966882884264,60.66497447569742,-0.5763308318429949,-1.1113100175189317,-5.433120440239577,-7.862435060304023,18.50510812076913,0.9399948120117188,1.5235971381812874,0.9445030212402372,-0.6138971348049438,2.5029031772854182,0.1653029432176396,1.7237030992628348,-1.3899993896484375,80.81421911525308,30.552309095508235,0.7792000780225923,4,-0.5300025939941406,-3.3700027465820312,-5.897500991821289,-8.80000114440918,4.959999084472656,4,0.04819273624243192,-1.4420851436326987,73.30000305175781,1.8440378531231627,73.55000305175781,1.2015590068724051,72.9000015258789,0.04819273624243192
3831,2016-04-25,74.27999877929688,74.5199966430664,73.54000091552734,73.79000091552734,459600.0,0.005550237139172465,1.0206230975546449,0.8596458352852994,65.81322480607685,60.44090495796977,-0.9340562838811621,-1.277270478539677,-5.464223547901668,-8.23602213134916,19.749911650462302,0.9799957275390625,1.4149916850388706,1.157999038696289,0.03736779342608543,2.2786302839664927,0.5976834160611872,1.7183146613313909,-1.6269958496093722,88.23536011608685,32.068966435641066,0.5603156226351034,4,-0.779998779296875,-2.895000457763672,-6.729997634887695,-9.209997177124023,4.94000244140625,0,0.04173395968047755,2.1864840749505374,73.87000274658203,-1.4420851436326987,73.30000305175781,1.8440378531231627,73.55000305175781,0.04173395968047755
3832,2016-04-26,74.69999694824219,75.16999816894531,74.05000305175781,74.7300033569336,568000.0,0.005654256540757796,1.4615384615384615,-0.06123783573374854,60.10539018503621,59.549611578032874,-1.2311247323217884,-1.6038681351042925,-5.492313976967409,-8.62238791648062,20.38605087565277,1.1199951171875,1.2664378946990382,1.4664974212646484,0.18657576144613586,2.746419081083161,0.8265365913553921,2.1064582511739047,-1.8229547729492168,82.52780196436017,28.828737980901735,0.639960829909259,4,-0.8749961853027344,-2.8949966430664062,-7.149995803833008,-9.629995346069336,4.930000305175781,1,0.05461850063905116,1.0206230975546449,74.27999877929688,2.1864840749505374,73.87000274658203,-1.4420851436326987,73.30000305175781,0.05461850063905116
3833,2016-04-27,74.77999877929688,74.98999786376953,73.6500015258789,74.04000091552734,448900.0,0.0010709750244048966,1.3103464151588695,-24.66132723112128,74.30999321291522,60.403121597028104,-1.169136430191486,-1.544917214844446,-5.271013332372846,-8.681363182646635,20.62220846708516,1.339996337890625,1.0759320780509825,1.4079994201660213,0.08671476501727682,2.729284075314766,0.7473570925916562,2.0686417477403864,-1.581942764892574,82.51120462554312,24.817096363962115,0.6606423275743692,4,-0.9549980163574219,-2.9749984741210938,-7.167497634887695,-9.709997177124023,3.6200027465820312,2,0.05643221836841539,1.4615384615384615,74.69999694824219,1.0206230975546449,74.27999877929688,2.1864840749505374,73.87000274658203,0.05643221836841539
3834,2016-04-28,73.69999694824219,75.73999786376953,73.41000366210938,74.41999816894531,871800.0,-0.014442388990165256,-2.584640123949481,-0.9729774313610261,56.13026091938568,59.145410573193374,0.0002489622429351357,-0.40619532936531755,-3.9356991651537214,-7.552710785274442,20.977495628183718,2.3299942016601562,0.9514370443159805,0.27749786376952557,-1.0108283120072343,1.5658240395462855,-0.3666652241188473,0.9216609516578984,1.470001220703125,27.142705333227973,-29.02238888558557,0.6441630878883794,4,0.410003662109375,-1.4249992370605469,-5.847496032714844,-8.629995346069336,5.0,3,0.06838536125132832,1.3103464151588695,74.77999877929688,1.4615384615384615,74.69999694824219,1.0206230975546449,74.27999877929688,0.06838536125132832
3835,2016-04-29,72.19000244140625,75.69000244140625,70.02999877929689,75.05000305175781,1508900.0,-0.020488393071391497,1.7343016891555627,3.9722163353537066,41.26740052002571,57.251852500735865,1.4634821481057116,1.094547916310404,-2.175582343936682,-5.998200853579078,20.68831443161291,5.660003662109361,0.78404917882267,-1.1909969329833956,-2.5831985845337186,0.20120471856692745,-1.8870977587585571,-0.49489610720823407,1.220001220703125,37.828441478793195,-16.955963809849607,0.6961008257751583,4,0.6949958801269531,0.08499526977539062,-3.8125009536743164,-7.120000839233398,6.649993896484375,4,0.09682778262049552,-2.584640123949481,73.69999694824219,1.3103464151588695,74.77999877929688,1.4615384615384615,74.69999694824219,0.09682778262049552
3836,2016-05-02,75.0999984741211,75.11000061035156,72.38999938964844,72.55999755859375,1374800.0,0.04031023596483152,1.124996647245526,-0.8881120186946803,60.98363471571499,57.79026448857512,-1.3589764845307855,-1.7674506712916127,-4.809702216567857,-8.860838210891472,20.23375317489832,2.9199981689453125,0.7077782665245564,1.6309989929199276,0.041231243371115056,3.22076674246874,0.8361151181455142,2.425882867694341,0.5900039672851562,88.7916025873138,32.18034932624247,0.7948838747744094,5,-2.2150001525878906,-2.3800010681152344,-6.627497673034668,-10.029996871948242,4.2700042724609375,0,0.04966715622795825,1.7343016891555627,72.19000244140625,-2.584640123949481,73.69999694824219,1.3103464151588695,74.77999877929688,0.04966715622795825
3837,2016-05-03,74.9000015258789,75.41000366210938,73.97000122070312,74.0999984741211,1097700.0,-0.002663075263724557,-1.71699199631485,0.3149617178747038,59.67918950389262,58.20398755675989,-0.9448005744458357,-1.4263600615780945,-4.363992588913177,-8.615921161222872,19.90548510779726,1.44000244140625,0.5895076372450063,1.2950019836425781,-0.29584649947962305,2.8858504667647793,0.49957774208147043,2.090426225203686,0.7900009155273438,85.28902850133811,25.64375760566341,0.7954242415611039,5,-2.015003204345703,-2.1750030517578125,-6.4275007247924805,-9.829999923706055,4.790000915527344,1,0.05767689728726655,1.124996647245526,75.0999984741211,1.7343016891555627,72.19000244140625,-2.584640123949481,73.69999694824219,0.05767689728726655
3838,2016-05-04,74.80000305175781,75.08000183105469,74.05000305175781,74.4000015258789,802900.0,-0.0013350930852323861,1.1458328366274866,0.5,58.87358772808166,58.972072052668125,-0.7250942329021655,-1.2942711084928078,-3.9695665495870998,-8.443345107695222,19.33655160039309,1.029998779296875,0.579680811378438,1.1325035095214844,-0.545099952250041,2.81010697129301,0.29370177863572167,1.971305240407247,0.823999328613283,83.53774145835027,20.719788085865943,0.8388017308857612,5,-1.9150047302246094,-1.9150047302246094,-6.315001487731934,-9.730001449584961,4.029998779296875,2,0.06457211236098548,-1.71699199631485,74.9000015258789,1.124996647245526,75.0999984741211,1.7343016891555627,72.19000244140625,0.06457211236098548
3839,2016-05-05,75.55999755859375,76.29000091552734,74.26000213623047,74.36000061035156,1268400.0,0.010160353954933088,-1.9000108991825613,2.999980926586431,60.63073467480678,59.75482402954841,-1.2636852396505134,-1.9104247620580423,-4.432482274515124,-9.128639679461912,18.94282322466304,2.029998779296875,0.668590192897426,1.7389980316162053,-0.04348823695517012,3.5214843001875806,0.8477548973305176,2.630241165901893,-3.1699981689453125,88.33860850128758,23.331499718170875,0.8912431342856891,5,-2.3999977111816406,-2.3999977111816406,-6.774996757507324,-10.189996719360352,2.69000244140625,3,0.03758607807104353,1.1458328366274866,74.80000305175781,-1.71699199631485,74.9000015258789,1.124996647245526,75.0999984741211,0.03758607807104353
3840,2016-05-06,74.69999694824219,75.62999725341797,73.8499984741211,75.05000305175781,983100.0,-0.01138169187584559,1.3576228539091948,-0.2916724946911995,55.08073193086434,58.56232482119147,-0.3057181063941954,-0.9710458848348225,-3.3160222539318056,-8.19913961708238,18.42561951213968,1.779998779296875,0.7006661544656652,0.7969974517822322,-0.9889715309519147,2.582966434516379,-0.09598703958484123,1.6899819431493057,-2.231997528076178,59.23068345654474,-4.73453918886338,0.8929844913670703,5,-1.5399971008300781,-1.5399971008300781,-5.489995002746582,-9.269994735717773,4.260002136230469,4,0.05354752561464626,-1.9000108991825613,75.55999755859375,1.1458328366274866,74.80000305175781,-1.71699199631485,74.9000015258789,0.05354752561464626
3841,2016-05-09,75.58000183105469,76.5199966430664,74.4800033569336,74.4800033569336,930700.0,0.011780521000854138,-2.709083847162208,-3.142797977155811,62.54683547559126,58.833596520142024,-1.0973197635800034,-1.7634698511366622,-3.954358079949344,-9.003024005895753,17.668241315528366,2.0399932861328125,0.8192415159735447,1.564002227783206,-0.348178798295919,3.476183253862331,0.6079117147436364,2.5200927408227756,-3.035562380981446,64.79417765357381,-4.713544907554947,0.9560905130395645,5,-2.305004119873047,-2.305004119873047,-6.132499694824219,-10.149999618530273,3.6699981689453125,0,0.04313303027066695,1.3576228539091948,74.69999694824219,-1.9000108991825613,75.55999755859375,1.1458328366274866,74.80000305175781,0.04313303027066695
3842,2016-05-10,76.55999755859375,77.08999633789062,75.98999786376953,76.30000305175781,731500.0,0.01296633638260114,-1.499982660563185,0.23635897044645893,63.66939228050724,57.65130752765224,-1.99558508958701,-2.6036638348192866,-4.696624224035702,-9.913201467685013,17.1890397771583,1.5099945068359375,0.9170880804539365,2.370497894287112,0.19985789945826582,4.541137889115959,1.2851778968726961,3.4558178917015283,-3.8565358208007865,83.64200219933926,12.985417683836786,1.0853199974144216,5,-3.0,-3.0,-6.4949951171875,-10.989995956420898,2.7900009155273438,1,0.036703308223562825,-2.709083847162208,75.58000183105469,1.3576228539091948,74.69999694824219,-1.9000108991825613,75.55999755859375,0.036703308223562825
3843,2016-05-11,76.33000183105469,77.19000244140625,76.01000213623047,77.08999633789062,632700.0,-0.0030041240187219653,1.4583167766033538,-2.9231175538470566,63.78528516228641,58.50186577686344,-1.701533847847486,-2.2329751360229295,-4.285665469108807,-9.61273880019337,16.703883848457714,1.1800003051757812,0.8907520542458656,1.978501892089838,-0.3261127289754313,4.283116513155107,0.8261945815572034,3.1308092026224728,-3.363348017255859,74.25150931630199,0.6594409971822017,1.1523073105326351,5,-2.720001220703125,-2.720001220703125,-5.942501068115234,-10.660001754760742,2.839996337890625,2,0.044019396433245594,-1.499982660563185,76.55999755859375,-2.709083847162208,75.58000183105469,1.3576228539091948,74.69999694824219,0.044019396433245594
3844,2016-05-12,75.72000122070312,77.19000244140625,75.13999938964844,76.4000015258789,550300.0,-0.007991623158895123,-1.2282593822691594,0.8947437107233923,58.386230814935935,60.403958031853456,-0.8659234893576837,-1.495672994912752,-3.5190137240525416,-8.919295414442644,16.153693289645737,2.0500030517578125,0.8807452673941043,1.2390010833740206,-1.0676826396145032,3.5456848063625444,0.08565922187975161,2.3923429448682896,-2.4154795166956973,55.98803968194142,-16.001008822145813,1.1533418614942634,5,-0.9300003051757812,-2.1100006103515625,-5.160001754760742,-10.05000114440918,3.9499969482421875,3,0.041072379294960104,1.4583167766033538,76.33000183105469,-1.499982660563185,76.55999755859375,-2.709083847162208,75.58000183105469,0.041072379294960104
3845,2016-05-13,76.08000183105469,76.80000305175781,75.47000122070312,75.47000122070312,478700.0,0.0047543661456403985,-3.3606573779923457,-0.8970593185158591,58.19674978876684,60.09430415108145,-0.6885023135767057,-1.739287401276158,-3.7449314305655577,-9.183172887225254,15.44820003447006,1.3300018310546875,0.8039126516911921,1.4685016632080021,-0.8920439466856038,3.829047273101608,0.28822885826119204,2.648774468154812,-2.46464166805535,59.040554046254975,-10.443448313261307,1.1802728049468063,5,-0.5600013732910156,-2.470001220703125,-5.060001373291016,-10.410001754760742,3.2599945068359375,4,0.028522583027325243,-1.2282593822691594,75.72000122070312,1.4583167766033538,76.33000183105469,-1.499982660563185,76.55999755859375,0.028522583027325243
3846,2016-05-16,76.9800033569336,77.5999984741211,76.36000061035156,76.4000015258789,569000.0,0.011829672768377097,-2.7575484348268366,0.950821722490432,59.94768598006901,60.124137092878826,-1.4458241877586175,-2.503818738153427,-4.528253383887261,-9.98164023383481,14.691582516079968,1.5199966430664062,0.9411722076224436,2.20100288391113,-0.33518432189902114,4.737190089721281,0.9329092810060473,3.4690964868162126,-3.0786718116617067,74.79693707607998,6.675257935690922,1.2680936029050769,5,-1.2550048828125,-3.1650047302246094,-5.94000244140625,-11.310003280639648,3.4399948120117188,0,0.025720909862245733,-3.3606573779923457,76.08000183105469,-1.2282593822691594,75.72000122070312,1.4583167766033538,76.33000183105469,0.025720909862245733
3847,2016-05-17,75.95999908447266,77.31999969482422,75.76000213623047,77.12999725341797,690800.0,-0.013250249778913092,1.0128961124619762,-2.017231853937018,54.758071016205704,59.66685745822594,-0.29016028935832594,-1.3099760504548357,-3.4384125041390234,-8.884322497482955,14.085674664495663,1.55999755859375,1.3048005152341489,1.027998733520505,-1.3977017188848606,3.4536991859258706,-0.18485149268217071,2.2408489597231807,-1.6888008463158428,33.33333333333333,-31.606286611962872,1.2128502262026812,5,-0.2350006103515625,-2.145000457763672,-4.182498931884766,-10.100000381469727,5.8600006103515625,1,0.04331228219037553,-2.7575484348268366,76.9800033569336,-3.3606573779923457,76.08000183105469,-1.2282593822691594,75.72000122070312,0.04331228219037553
3848,2016-05-18,76.02999877929688,77.11000061035156,75.5199966430664,75.9000015258789,1030700.0,0.0009215336449170941,-2.573014444301573,-0.11110893749103382,60.22829270122472,59.62214168338349,-0.1870019866691166,-1.2486745887423183,-3.4056961369313683,-8.871026710525513,13.576801927759913,1.5900039672851562,1.2782931749535464,0.9739986419677678,-1.4073885179625591,3.3553858018980947,-0.2166949379973886,2.164692221932924,-1.4259205175436307,36.17885044210187,-32.15624681051826,1.1906935799651628,5,-0.30500030517578125,-2.2150001525878906,-4.252498626708984,-10.170000076293945,2.970001220703125,2,0.04366697025027788,1.0128961124619762,75.95999908447266,-2.7575484348268366,76.9800033569336,-3.3606573779923457,76.08000183105469,0.04366697025027788
3849,2016-05-19,75.97000122070312,77.08999633789062,74.91999816894531,75.62000274658203,664000.0,-0.0007891300744053975,-1.4799870954803664,2.692352837607841,69.01410288489731,61.17029401160938,-0.07010109130595765,-1.0312648071606816,-3.244463451286137,-8.731547997398309,12.780639265750102,2.1699981689453125,1.2824472835657303,0.780501174926755,-1.4828312787702345,3.0438336286237444,-0.35116505192173975,1.9121674017752497,-1.06633093771309,39.1792138877739,-31.650964051285868,1.1316662268484963,5,0.06999969482421875,-2.1550025939941406,-4.192501068115234,-10.110002517700195,1.2399978637695312,3,0.04212184937243535,-2.573014444301573,76.02999877929688,1.0128961124619762,75.95999908447266,-2.7575484348268366,76.9800033569336,0.04212184937243535
3850,2016-05-20,77.43000030517578,78.25,76.13999938964844,76.4800033569336,783600.0,0.019218100052824205,-1.5889500486781996,2.7142888283378745,63.722052480230055,61.30087367879147,-1.2316452552385186,-2.3303618123113523,-4.575470466337691,-10.117937938065666,12.302175957709022,2.279998779296875,1.3478091712012201,2.0625003814697322,-0.32067705034728533,4.44567781328675,0.8709116655612235,3.254089097378241,-2.5100021362304688,75.37539808005133,6.535607253263407,1.1915887159085095,5,-0.845001220703125,-3.2900009155273438,-5.649999618530273,-11.570001602172852,1.19000244140625,4,0.028929327843742803,-1.4799870954803664,75.97000122070312,-2.573014444301573,76.02999877929688,1.0128961124619762,75.95999908447266,0.028929327843742803
3851,2016-05-23,77.37999725341797,78.27999877929688,77.19000244140625,77.69999694824219,1013700.0,-0.000645783954032475,-2.1143227719103206,-0.3368428660916494,64.86808642991748,61.43406191761483,-1.005165454904244,-2.146245914154278,-4.45500429702706,-9.994348330033134,11.406653467417009,1.089996337890625,1.338784003370705,1.8574974060058622,-0.6288771233359398,4.343871935347664,0.6143101413349541,3.1006846706767703,-2.4599990844726562,73.21424516691567,6.188515770088557,1.2431872646709021,5,-0.779998779296875,-3.2249984741210938,-5.599996566772461,-11.519998550415039,2.470001220703125,0,0.02532953158493534,-1.5889500486781996,77.43000030517578,-1.4799870954803664,75.97000122070312,-2.573014444301573,76.02999877929688,0.02532953158493534
3852,2016-05-24,78.77999877929688,78.94000244140625,77.54000091552734,78.04000091552734,808400.0,0.018092550731087842,1.64149938461317,-2.3124955296473786,70.64313267391302,62.196044974462225,-2.298896665699303,-3.3991898456754654,-5.763920227667768,-11.30756409543504,10.230605462218998,1.5600051879882812,1.505644681364359,3.0534988403320256,0.20773580508208056,5.899261875581971,1.630617322707053,4.476380357956998,-3.389600524902349,96.01981363041126,29.79874667066666,1.4228815176249698,5,-1.8499984741210938,-4.2949981689453125,-6.999998092651367,-12.920000076293945,1.7700042724609375,1,0.020817458937044675,-2.1143227719103206,77.37999725341797,-1.5889500486781996,77.43000030517578,-1.4799870954803664,75.97000122070312,0.020817458937044675
3853,2016-05-25,79.0,79.45999908447266,78.29000091552734,78.83000183105469,951600.0,0.002792602489363638,1.1467928437438755,0.22972791850958316,68.90109963814896,63.364363732597006,-2.3471578956047523,-3.46445339168109,-5.8506831234124945,-11.434627405933611,9.484938026270468,1.1699981689453125,1.5305625801651672,3.0625,-0.09633929848938294,6.221339298489383,1.4830803507553156,4.641919649244684,-3.0416650756835963,89.86786361871857,25.35212119900544,1.5794196492446912,5,-1.8100013732910156,-4.255001068115234,-7.122499465942383,-13.14000129699707,3.5400009155273438,2,0.03569619866866103,1.64149938461317,78.77999877929688,-2.1143227719103206,77.37999725341797,-1.5889500486781996,77.43000030517578,0.03569619866866103
3854,2016-05-26,78.73999786376953,79.0999984741211,78.05999755859375,79.0199966430664,619200.0,-0.003291166281398361,3.727250658898599,-1.6470693833587648,73.76468993719668,65.09413486020031,-1.8033614006045298,-2.9592282793791327,-5.5092974486996695,-11.057027610998432,8.195341622041386,1.0400009155273438,1.4635351182244705,2.550497817993161,-0.6604786214085578,5.76147425739488,0.9450095982923017,4.155986037694021,-2.151363390625008,78.31321425042341,12.58660414104051,1.6054882197008618,5,-1.5499992370605469,-3.9949989318847656,-6.847497940063477,-12.879999160766602,2.1300048828125,3,0.003302033823779249,1.1467928437438755,79.0,1.64149938461317,78.77999877929688,-2.1143227719103206,77.37999725341797,0.003302033823779249
3855,2016-05-27,79.18000030517578,79.58000183105469,78.29000091552734,78.58999633789062,653000.0,0.005588042333548371,-1.168078217663087,-2.10716621253406,72.33248236295259,66.47022334718739,-1.9639113445533667,-3.00265493904233,-5.726693460593367,-11.38653759231488,8.954659754658076,1.2900009155273438,1.4284207687586417,2.641000366210932,-0.24192078595758915,5.523921518379453,1.1995397901266642,4.082460942295199,-2.0745202019922004,83.26353020794096,16.69941382986906,1.4414605760842614,5,-1.9300003051757812,-4.375,-7.257499694824219,-13.320001602172852,2.0699996948242188,4,-0.024880035528041633,3.727250658898599,78.73999786376953,1.1467928437438755,79.0,1.64149938461317,78.77999877929688,-0.024880035528041633
3856,2016-05-31,78.83000183105469,79.79000091552734,78.72000122070312,79.18000030517578,789300.0,-0.004420288870574995,-2.7543869042042,-0.5932137638524304,65.27592091725144,67.63887333619247,-1.4794761045001934,-2.486363215266266,-5.167428223368006,-10.925682861563985,9.799321014557012,1.0699996948242188,1.5158588041716001,2.104501724243164,-0.8676738552307057,5.076677303717034,0.6184139345062363,3.590589513980092,-1.2296173822968797,57.3333740234375,-6.778429399984049,1.4860877897369325,5,-1.4750022888183594,-3.920001983642578,-6.910001754760742,-12.85000228881836,3.05999755859375,1,-0.00266394874533582,-1.168078217663087,79.18000030517578,3.727250658898599,78.73999786376953,1.1467928437438755,79.0,-0.00266394874533582
3857,2016-06-01,79.22000122070312,79.66000366210938,78.44999694824219,78.91999816894531,679300.0,0.00494734721032053,1.0508450467458912,-0.8571553133514986,69.03817505965796,68.61774915379617,-1.5180528520589291,-2.6731801872157916,-5.3360906526849305,-11.17955769494067,10.799517218196932,1.2100067138671875,1.605607115123533,2.278501129150385,-0.7621931242399569,5.319195382540727,0.758154002455214,3.798848255845556,-1.1816934785914128,67.05210469449405,4.048461987350123,1.5203471266951711,6,-1.8650016784667969,-4.310001373291016,-6.777502059936523,-13.085002899169922,3.7099990844726562,2,0.007952502445220055,-2.7543869042042,78.83000183105469,-1.168078217663087,79.18000030517578,3.727250658898599,78.73999786376953,0.007952502445220055
3858,2016-06-02,79.62999725341797,79.63999938964844,79.0,79.0199966430664,756500.0,0.005175410583150741,1.031728347219531,2.0333146838919687,76.45461650198271,69.44447288902788,-1.5239455777718973,-2.848833090418168,-5.548304618001197,-11.466109244766997,11.853765267517158,0.6399993896484375,1.621105913750739,2.4469974517822237,-0.6443561112642016,5.538351014828649,0.9013206702590111,3.9926742333054364,-1.2413508766231303,90.75125135057661,25.750615630118276,1.5456767815232133,6,-1.6649971008300781,-4.719997406005859,-6.814996719360352,-13.169998168945312,3.7400054931640625,3,0.011553507849711098,1.0508450467458912,79.22000122070312,-2.7543869042042,78.83000183105469,-1.168078217663087,79.18000030517578,0.011553507849711098
3859,2016-06-03,78.4000015258789,79.5999984741211,78.27999877929688,79.5999984741211,897200.0,-0.015446386662863576,1.200005086275956,-1.9672061435325312,64.04357805579801,69.48019795297988,0.09721859710539604,-1.4705585132471128,-4.129452096742185,-10.062204151220499,12.085308980346374,1.3499984741210938,1.7660493559123012,1.0750015258789034,-1.9628957155501752,4.112898767307982,-0.4439470948356359,2.5939501465934427,1.3899993896484375,7.9471905173328485,-55.419393226824184,1.5189486207145388,6,0.09000015258789062,-3.490001678466797,-5.585000991821289,-11.81500244140625,5.970001220703125,4,0.0528061136361313,1.031728347219531,79.62999725341797,1.0508450467458912,79.22000122070312,-2.7543869042042,78.83000183105469,0.0528061136361313
3860,2016-06-06,78.69999694824219,79.0199966430664,77.91000366210938,78.41000366210938,701800.0,0.0038264721495477882,1.387100479096935,-0.24166168635479318,61.22711802958334,69.0756459084983,-0.00411552192748843,-1.534177007082107,-4.247718146463683,-10.197074898423779,12.50593512445175,1.1099929809570312,1.861427432002145,1.1749969482421818,-1.654801963005923,4.004795859490287,-0.23990250738187058,2.589896403866234,1.0598039245605406,42.02098086561289,-19.07770232105944,1.4148994556240522,6,-0.03499603271484375,-3.789997100830078,-5.507497787475586,-11.349998474121094,4.3600006103515625,0,0.027573137007450788,1.200005086275956,78.4000015258789,1.031728347219531,79.62999725341797,1.0508450467458912,79.22000122070312,0.027573137007450788
3861,2016-06-07,78.83999633789062,79.30000305175781,78.3499984741211,78.83999633789062,518600.0,0.0017788995562542098,1.0651972003847812,0.0,71.23894552177586,69.14184733603861,0.09472692290802343,-1.4940226369657097,-4.204482885462198,-10.122994744629949,12.481007256503093,0.9500045776367188,1.894237652510654,1.1519966125488281,-1.5799465248425832,3.8839397499402395,-0.21397495614688467,2.517968181244541,0.8458126464843758,53.14243861607143,-10.99462786936094,1.3659715686957064,6,0.010005950927734375,-2.7499961853027344,-6.259998321533203,-10.439996719360352,4.410003662109375,1,0.03056828734213335,1.387100479096935,78.69999694824219,1.200005086275956,78.4000015258789,1.031728347219531,79.62999725341797,0.03056828734213335
3862,2016-06-08,79.37000274658203,79.58000183105469,78.4000015258789,78.97000122070312,481600.0,0.006722557500128623,1.8780505959303677,100.0,73.06633254685914,69.60465099256196,-0.38306998906080025,-1.9001376056883146,-4.609662502441893,-10.4517091657724,12.203911995076373,1.1800003051757812,1.9355844224479029,1.5415027618408175,-1.2348495220651756,4.317855045746811,0.15332661988782093,2.929678903793814,0.24477402490234113,84.39321908323558,16.028955782770197,1.3881761419529965,6,-0.5200004577636719,-2.5500030517578125,-6.5675048828125,-10.780004501342773,3.0499954223632812,2,0.03174998810460461,1.0651972003847812,78.83999633789062,1.387100479096935,78.69999694824219,1.200005086275956,78.4000015258789,0.03174998810460461
3863,2016-06-09,79.69000244140625,79.77999877929688,78.9800033569336,79.0999984741211,431400.0,0.004031746047003848,1.0779192469655685,1.475004291518053,74.80000813802084,69.7196863482091,-0.6648118512992482,-2.0611859431293738,-4.7837139089150185,-10.564436788030406,11.90876950956024,0.7999954223632812,1.9923079667639456,1.693502426147461,-1.1075816307341597,4.494586483029082,0.2929603977066506,3.0940444545882713,-1.779998779296875,95.18734904367125,22.17584010420586,1.4005420284408137,6,-0.8400001525878906,-2.8700027465820312,-6.885004043579102,-11.100004196166992,3.1800003051757812,3,0.04065751994614142,1.8780505959303677,79.37000274658203,1.0651972003847812,78.83999633789062,1.387100479096935,78.69999694824219,0.04065751994614142
3864,2016-06-10,78.83000183105469,79.23999786376953,78.56999969482422,78.94999694824219,444300.0,-0.01079182562434855,-1.0937462747061488,-0.20338018698356458,60.14493634985521,68.36551456897605,0.2338950073697248,-1.0079222863721782,-3.806670951085394,-9.498623653867753,12.124387433450131,1.1200027465820312,1.8353353980159,0.678001785278326,-1.929578856686291,3.285582427242943,-0.6257885357039896,1.9817921062606416,-0.8825982666015619,49.19789150727854,-22.543237427883952,1.30379032098231,6,0.020000457763671875,-2.0100021362304688,-5.945003509521484,-10.215002059936523,4.150001525878906,4,0.05759229747650263,1.0779192469655685,79.69000244140625,1.8780505959303677,79.37000274658203,1.0651972003847812,78.83999633789062,0.05759229747650263
3865,2016-06-13,78.25,79.55999755859375,78.23999786376953,78.61000061035156,414500.0,-0.007357628029715402,-5.947277545775779,3.0001271617497456,55.85466158040385,67.31870797599298,0.746617945162285,-0.2709034846264018,-3.1245916118803336,-8.723034157175704,12.239401220962101,1.3199996948242188,1.6746596798076894,-0.010499954223632812,-2.4287854542035774,2.4077855457563118,-1.2196427042136122,1.1986427957663466,-0.2659445312499997,0.6494889794947759,-67.9762758297333,1.2091427499899745,6,0.595001220703125,-1.4300003051757812,-5.090000152587891,-9.35999870300293,5.160003662109375,0,0.07821089771989809,-1.0937462747061488,78.83000183105469,1.0779192469655685,79.69000244140625,1.8780505959303677,79.37000274658203,0.07821089771989809
3866,2016-06-14,78.95999908447266,79.12000274658203,77.69999694824219,78.0,376700.0,0.009073470728085065,1.2187479511005943,-2.6666596024244478,51.33531425984097,65.35172344267998,0.06369656916743338,-0.8695424851470506,-3.7324744446319187,-9.237718144303159,11.755013911917395,1.4200057983398438,1.5068669106029233,0.6004993438720732,-1.7584525175188048,2.959451205262951,-0.5789765868233587,1.779975274567505,0.8199996948242188,60.57697245350842,-4.394284412722968,1.179475930695438,6,-0.220001220703125,-1.8249969482421875,-5.799999237060547,-10.069997787475586,3.7600021362304688,1,0.05192500660663457,-5.947277545775779,78.25,-1.0937462747061488,78.83000183105469,1.0779192469655685,79.69000244140625,0.05192500660663457
3867,2016-06-15,79.25,79.62999725341797,78.94999694824219,79.38999938964844,673600.0,0.0036727573314316864,1.1935666469777515,-0.1458328366274865,51.835536634550756,62.616270124076436,-0.2476439188874764,-0.94908725333201,-3.877487995985632,-9.33224753607476,11.800535547293723,0.6800003051757812,1.3340387394185456,0.7260002136230526,-1.3729362570552581,2.8249366843013632,-0.3234680217160957,1.7754684489622008,0.4883987426757841,74.5193118879067,12.172795626401197,1.0494682353391533,6,-0.5100021362304688,-1.8950004577636719,-5.975002288818359,-9.865001678466797,5.339996337890625,2,0.050473186119873725,1.2187479511005943,78.95999908447266,-5.947277545775779,78.25,-1.0937462747061488,78.83000183105469,0.050473186119873725
3868,2016-06-16,79.3499984741211,79.58000183105469,78.30999755859375,78.94999694824219,626600.0,0.001261810399004304,1.9534700105568517,-2.85716621253406,54.58647496409019,61.56548089166446,-0.4375501515037996,-0.8301699625580312,-3.8725138300093533,-9.225266909463272,11.990008872253837,1.2700042724609375,1.2680929177431466,0.6599987030029268,-1.107390145457103,2.4273875514629566,-0.22369572122708803,1.5436931272329417,0.3476322326660153,85.49229352213116,24.125898096651383,0.8836944242300172,6,-0.6100006103515625,-1.9949989318847656,-5.790000915527344,-8.724998474121094,4.819999694824219,3,0.038689347874725666,1.1935666469777515,79.25,1.2187479511005943,78.95999908447266,-5.947277545775779,78.25,0.038689347874725666
3869,2016-06-17,79.16999816894531,79.66000366210938,78.52999877929688,79.19999694824219,756800.0,-0.0022684348914573382,1.3789270799871507,-0.07499666215262546,49.92173592231619,60.30932732419033,-0.15292070683548786,-0.4196579962766691,-3.553295831954145,-8.866293109639969,12.614683472651969,1.1300048828125,1.126660514529064,0.3199985504150362,-0.9075285484054518,1.5475256492355243,-0.2937649989952007,0.9337620998252731,-1.470001220703125,74.99980537325517,15.725648884036815,0.6137635494102432,6,-0.43000030517578125,-1.8149986267089844,-5.55999755859375,-8.034996032714844,6.44000244140625,4,0.046734933222318364,1.9534700105568517,79.3499984741211,1.1935666469777515,79.25,1.2187479511005943,78.95999908447266,0.046734933222318364
3870,2016-06-20,79.66999816894531,81.0,79.61000061035156,80.16999816894531,662800.0,0.006315523702969061,-3.483904311872416,16.66734486266531,56.42199694357276,58.66299970438998,-0.5597162649548579,-0.7834041110547361,-3.9237733333343385,-9.169981103009377,12.785370534311777,1.8300018310546875,0.8940781372489681,0.7079986572265682,-0.37415594291441323,1.7901532573675496,0.16692135715607037,1.249075957297066,-1.930801086425788,59.69695148171953,0.1699750217087157,0.5410773000704916,6,-0.31999969482421875,-1.7099990844726562,-5.469997406005859,-8.189998626708984,5.480003356933594,0,0.04154644488593062,1.3789270799871507,79.16999816894531,1.9534700105568517,79.3499984741211,1.1935666469777515,79.25,0.04154644488593062
3871,2016-06-21,79.33999633789062,79.94000244140625,78.94000244140625,79.51000213623047,627100.0,-0.004142109183370324,-1.0618692926639348,0.3400115966796875,50.925888860370215,56.20295040589121,-0.16911497083911797,-0.3151954455982775,-3.4737951087812178,-8.613095959985216,12.733569317311606,1.0,0.8394566838171755,0.2799968719482422,-0.5161251609020212,1.0761189047985056,-0.11806414447688951,0.6780578883733739,-1.4703671386718753,38.28988269462029,-19.44725431922575,0.3980610164251334,6,0.01000213623046875,-1.3799972534179688,-4.774995803833008,-7.3849945068359375,5.94000244140625,1,0.051298304916545856,-3.483904311872416,79.66999816894531,1.3789270799871507,79.16999816894531,1.9534700105568517,79.3499984741211,0.051298304916545856
3872,2016-06-22,80.41999816894531,80.52999877929688,78.83999633789062,79.38999938964844,577400.0,0.013612325194158226,1.70400390625,-6.0586097024637615,55.524480747787216,54.061225140309695,-1.2119625394009006,-1.3344509778656715,-4.411382347295785,-9.563493170000001,12.422518625822951,1.69000244140625,0.8297332156856356,1.277998733520505,0.2888667301009775,2.2671307369400324,0.7834327318107484,1.7725647352302616,-2.4251541376953156,78.43861320990175,23.84987412626974,0.49456600170976206,6,-1.0699996948242188,-2.4599990844726562,-5.649999618530273,-8.224998474121094,8.730003356933594,2,0.028599889382314947,-1.0618692926639348,79.33999633789062,-3.483904311872416,79.66999816894531,1.3789270799871507,79.16999816894531,0.028599889382314947
3873,2016-06-23,81.81999969482422,81.9800033569336,79.88999938964844,81.19000244140625,647600.0,0.017408624194914735,3.399987150555337,0.611648543746852,73.36061985641744,55.52963441881661,-2.5457641981092536,-2.648123536573806,-5.649764860197223,-10.846947100725345,12.121313003901877,2.0900039672851562,0.7777450936232384,2.5370002746581974,0.9877242667222106,4.086276282594184,1.762362270690204,3.311638278626191,-3.704949424824221,95.36221884612748,33.43304355756466,0.774638003967993,6,-1.9799995422363281,-3.3699989318847656,-7.05000114440918,-9.625,7.870002746582031,3,0.03385476232459128,1.70400390625,80.41999816894531,-1.0618692926639348,79.33999633789062,-3.483904311872416,79.66999816894531,0.03385476232459128
3874,2016-06-24,79.0,80.18000030517578,78.13999938964844,78.8499984741211,850500.0,-0.03446589715646997,-1.5987277860659044,0.23809869815319407,51.5244039542547,55.04849468257781,0.33624547452058096,0.20274862786675385,-2.6988721076518516,-7.925455051600096,11.507126473201874,3.6800003051757812,0.5888670431828302,-0.29599952697753906,-1.830382628296448,1.2383835743413698,-1.0631910776370006,0.4711920236819225,2.9800033569335938,22.395826089720792,-40.31449360529833,0.7671915506594551,6,0.8400001525878906,-0.5499992370605469,-4.230001449584961,-6.805000305175781,11.379997253417955,4,0.06544301479677617,3.399987150555337,81.81999969482422,1.70400390625,80.41999816894531,-1.0618692926639348,79.33999633789062,0.06544301479677617
3875,2016-06-27,77.20999908447266,79.23999786376953,77.06999969482422,78.33000183105469,589300.0,-0.022658239437055028,-2.099994005482259,-7.466609022938813,42.9068955969347,54.11200372003268,2.1939225233584665,1.9369006208891335,-0.8070403912028326,-6.037432290463215,10.563101298797553,2.1699981689453125,0.2954116077778508,-1.9875003814697294,-3.783810717971221,-0.19119004496823777,-2.885655549720468,-1.0893452132189907,4.7700042724609375,2.8513092714943657,-58.54657394439796,0.8981551682507443,6,2.31500244140625,1.8500022888183594,-2.282499313354492,-5.0149993896484375,14.739997863769545,0,0.1087942186955444,-1.5987277860659044,79.0,3.399987150555337,81.81999969482422,1.70400390625,80.41999816894531,0.1087942186955444
3876,2016-06-28,78.62000274658203,78.6500015258789,77.4000015258789,77.87000274658203,642500.0,0.018261930822803585,2.0864290558360334,-0.6696412149780996,46.96847465279191,53.571219055392824,0.8164801205608114,0.5379380583300986,-2.101887295602836,-7.3435729539304475,9.441107573831239,1.44000244140625,0.23353841864329183,-0.5669967651367216,-2.3747702946944003,1.240776764420957,-1.470883529915568,0.33688999964212485,3.1636004638671835,31.568266714732335,-25.808788161419155,0.9038867647788413,6,0.904998779296875,0.904998779296875,-3.2575035095214844,-6.100002288818359,13.099998474121094,1,0.08305772769234299,-2.099994005482259,77.20999908447266,-1.5987277860659044,79.0,3.399987150555337,81.81999969482422,0.08305772769234299
3877,2016-06-29,79.8499984741211,79.98999786376953,78.95999908447266,79.3499984741211,602900.0,0.015644819188110892,1.6410266442349075,0.6666666666666666,50.6023944107818,53.128543438358555,-0.3569974960487059,-0.6771581251383054,-3.1765257800644946,-8.437388573139515,8.578987172835442,1.3699951171875,0.28221262285971704,0.6314990997314425,-1.2004884934057003,2.4634866928685852,-0.2844946968371289,1.5474928963000139,1.7450605957031229,56.61907751210447,3.858511438644072,0.9159937965685695,6,-0.3249969482421875,-0.3249969482421875,-4.472499847412109,-7.314998626708984,11.980003356933594,2,0.06800250981765021,2.0864290558360334,78.62000274658203,-2.099994005482259,77.20999908447266,-1.5987277860659044,79.0,0.06800250981765021
3878,2016-06-30,80.55000305175781,80.56999969482422,79.37000274658203,79.91000366210938,659900.0,0.008766494564975913,2.5294408042366037,1.279998779296875,56.55487751691317,53.86555917109155,-0.9709904765013562,-1.3752120365796543,-3.7307905683719014,-8.880477189353329,7.792306972602589,1.1999969482421875,0.34677981743516284,1.2855033874511719,-0.6340963008962319,3.2051030757985757,0.32570354327747,2.2453032316248738,0.8640536430663985,99.42866734095982,44.30825183833112,0.9597998441736987,6,-1.0250015258789062,-1.0250015258789062,-4.842502593994141,-7.685001373291016,11.249999999999986,3,0.10676596087271562,1.6410266442349075,79.8499984741211,2.0864290558360334,78.62000274658203,-2.099994005482259,77.20999908447266,0.10676596087271562
3879,2016-07-01,82.54000091552734,82.56999969482422,80.30999755859375,80.73999786376953,658700.0,0.024705124622910857,1.43010902647317,2.8125074505877024,64.76255685944224,54.79228805063259,-2.7185682007792877,-3.203388117115182,-5.54086037475173,-10.599538734306407,8.013394789300618,2.2600021362304688,0.4440899068375046,3.0685012817382784,0.7008388438169959,5.436163719659561,1.88467006277763,4.252332500698927,-5.470001220703125,99.45456764914773,35.89717548351466,1.1838312189606415,7,-2.720001220703125,-2.720001220703125,-6.572502136230469,-9.415000915527344,10.620002746582031,4,0.08662468435390891,2.5294408042366037,80.55000305175781,1.6410266442349075,79.8499984741211,2.0864290558360334,78.62000274658203,0.08662468435390891
3880,2016-07-05,80.87000274658203,82.62999725341797,80.30000305175781,82.55000305175781,473800.0,-0.02023259208167949,1.532617934992184,-0.9333319204848896,56.16527754929552,55.37444234940208,-0.9615675089439719,-1.4361132891659452,-3.7250055514637808,-8.689036333520406,8.589318003071448,2.3299942016601562,0.48143379457228264,1.2900028228759766,-1.1271646821171828,3.707170327869136,0.08141907037939689,2.4985865753725562,-3.690003051757813,66.34806989289663,2.3139682669955164,1.2085837524965768,7,-1.0200042724609375,-1.0200042724609375,-4.902503967285156,-7.745002746582031,12.500000000000014,1,0.11759607003646178,1.43010902647317,82.54000091552734,2.5294408042366037,80.55000305175781,1.6410266442349075,79.8499984741211,0.11759607003646178
3881,2016-07-06,81.25,81.9000015258789,80.5,80.70999908447266,1005000.0,0.00469886534576669,-1.9166726271368286,-0.3214290579970118,56.418484483145306,55.4737760977752,-1.1646095567800074,-1.714189041350437,-3.9649407207603105,-8.802482061419653,8.97826856820109,1.4000015258789062,0.5894202559589985,1.5494998931884822,-0.9511824606126567,4.050182246989621,0.2991587162879057,2.799841070089059,-3.852000402832033,62.39787624159623,-0.2971144599321818,1.2503411769005695,7,-1.4000015258789062,-1.4000015258789062,-5.222499847412109,-8.064998626708984,13.379997253417955,2,0.13169227013221163,1.532617934992184,80.87000274658203,1.43010902647317,82.54000091552734,2.5294408042366037,80.55000305175781,0.13169227013221163
3882,2016-07-07,81.88999938964844,83.18000030517578,81.37999725341797,82.18000030517578,780600.0,0.007876915564903886,-1.7480853789930404,-0.5370378219528391,57.87841340804333,53.75353093684475,-1.7591545445361305,-2.272214263911792,-4.468093268533309,-9.169342570990935,9.380847213262257,1.9300003051757812,0.6332744988498149,2.0634994506835938,-0.6147115611981064,4.741710462565294,0.7243939447427437,3.402604956624444,-4.282719886230467,66.14168655783926,6.06889899263696,1.3391055059408479,7,-1.7649993896484375,-1.7649993896484375,-5.757499694824219,-8.599998474121094,13.760002136230469,3,0.12003910006497431,-1.9166726271368286,81.25,1.532617934992184,80.87000274658203,1.43010902647317,82.54000091552734,0.12003910006497431
3883,2016-07-08,82.93000030517578,83.30000305175781,81.91999816894531,82.20999908447266,647000.0,0.012699974640112188,-1.1230794511543833,-2.482754991976007,61.07185333592738,54.814358645919484,-2.9336479535767666,-3.2222430915461473,-5.358920047967885,-9.976722583984241,9.668804454399933,1.410003662109375,0.7849718364949183,2.941500473022458,-0.07281872961688407,5.9558196756618,1.434340871702787,4.448660074342129,-4.988357553652335,87.66657511393228,28.26408576516554,1.5071596013196737,7,-2.7449989318847656,-2.7449989318847656,-6.7975006103515625,-8.90999984741211,13.069999694824219,4,0.10731944402662008,-1.7480853789930404,81.88999938964844,-1.9166726271368286,81.25,1.532617934992184,80.87000274658203,0.10731944402662008
3884,2016-07-11,83.37000274658203,83.7699966430664,82.93000030517578,83.48999786376953,526000.0,0.005305708908562412,1.4706040750381473,-0.16665960242444794,60.93381592694181,56.81734979369806,-3.004535337047159,-3.4832698113990688,-5.6067428251184595,-10.198823502397488,10.456859560619197,0.839996337890625,0.8385987845286422,3.1545028686523438,-0.16119933177910184,6.470205069083789,1.496651768436621,4.8123539688680665,-4.999691171039842,88.47277708275159,27.9051329588071,1.6578511002157215,7,-2.785003662109375,-2.9500045776367188,-6.932502746582031,-9.255001068115234,11.339996337890625,0,0.10111550950526249,-1.1230794511543833,82.93000030517578,-1.7480853789930404,81.88999938964844,-1.9166726271368286,81.25,0.10111550950526249
3885,2016-07-12,84.37000274658203,84.75,83.7699966430664,83.9800033569336,735000.0,0.011994721927018226,-1.4197230856174061,-3.2501271617497456,64.2979115242,58.742842779410054,-3.2207794146888062,-4.217499464048728,-6.350301661358387,-10.969382117589973,11.751790074873297,1.3799972534179688,0.6492406249211911,3.8485027313232365,0.18517327722982202,7.511832185416651,2.0168380042765364,5.680167458369937,-5.459722664287426,91.05888815487133,26.530103334334697,1.8316647270467055,7,-2.515003204345703,-3.460002899169922,-7.670001983642578,-10.255001068115234,8.659996032714844,1,0.10418395910131029,1.4706040750381473,83.37000274658203,-1.1230794511543833,82.93000030517578,-1.7480853789930404,81.88999938964844,0.10418395910131029
3886,2016-07-13,83.05999755859375,84.80000305175781,82.9000015258789,84.37000274658203,640200.0,-0.015526907020769865,-1.3312941440787842,-3.358992918345788,57.40740265033583,59.49895480602717,-1.3574813733280564,-2.7242576463714983,-4.88760264557375,-9.441770355339926,13.146134788049956,1.9000015258789062,0.8410559170638976,2.3334976196289006,-1.4196793649961705,6.086674604253972,0.456909127316365,4.210086111941436,-3.448951086174503,49.12273265709945,-13.082827417528236,1.8765884923125389,7,-0.9749946594238281,-2.1249961853027344,-6.272497177124023,-8.759998321533203,11.650001525878906,2,0.1241272031186278,-1.4197230856174061,84.37000274658203,1.4706040750381473,83.37000274658203,-1.1230794511543833,82.93000030517578,0.1241272031186278
3887,2016-07-14,83.25,83.91999816894531,82.95999908447266,83.6500015258789,451800.0,0.0022875324703954814,1.0425625167401202,0.30534346699280746,54.30463454483404,59.2489278091295,-1.1336944362303285,-2.739690460872481,-4.91310771242361,-9.42745803192578,14.37020452862567,0.9599990844726562,1.3291454694249722,2.323500061035162,-1.5235248594209452,6.170524981491269,0.3999876008071084,4.2470125212632155,-2.912499606473361,46.18054083838427,-11.342201589946946,1.9235124602280533,7,-0.6999969482421875,-2.3149986267089844,-5.779998779296875,-8.950000762939453,11.569999694824219,3,0.13669666370472022,-1.3312941440787842,83.05999755859375,-1.4197230856174061,84.37000274658203,1.4706040750381473,83.37000274658203,0.13669666370472022
3888,2016-07-15,82.41999816894531,83.95999908447266,82.0,83.3499984741211,564300.0,-0.009969991964620895,-1.214692431367647,2.324991893799233,61.696291866403236,58.90823169879182,-0.011776750350662724,-1.7580346565999037,-3.9216378781695767,-8.373699224472986,15.505692671961762,1.9599990844726562,1.6814576973672217,1.3399982452392578,-2.48710836272366,5.167104853202176,-0.5735550587422011,3.2535515492207168,-1.4577474032663105,14.999918256576258,-45.026019931638025,1.9135533039814583,7,0.1300048828125,-1.4849967956542969,-4.584997177124023,-7.674999237060547,11.980003356933594,4,0.16051933572983823,1.0425625167401202,83.25,-1.3312941440787842,83.05999755859375,-1.4197230856174061,84.37000274658203,0.16051933572983823
3889,2016-07-18,82.87000274658203,82.9800033569336,82.4000015258789,82.4000015258789,427200.0,0.005459895506358725,-1.4680864878903968,-0.5053774908324241,71.31023222519559,60.59100444055849,-0.45823622782100415,-2.020208664595728,-4.22611688260271,-8.601125979597128,16.777127762731922,0.5800018310546875,1.928165835622977,1.6050025939941435,-2.1909381854612064,5.400943373449493,-0.2929677957335315,3.5029729837218184,-1.3704666608520029,31.07149279840437,-34.69181818244157,1.8979703897276754,7,-0.220001220703125,-1.9350013732910156,-5.035001754760742,-8.120002746582031,10.739997863769531,0,0.15844089318507382,-1.214692431367647,82.41999816894531,1.0425625167401202,83.25,-1.3312941440787842,83.05999755859375,0.15844089318507382
3890,2016-07-19,82.9800033569336,83.3499984741211,82.73999786376953,83.19999694824219,451700.0,0.0013273875552768377,1.3461713397009845,-0.4680702551782352,68.1969808513836,61.89972625925164,-0.2653632739832119,-1.9705484635974528,-4.158588649154353,-8.50385200503645,17.366455735296913,0.6100006103515625,2.0515714626296813,1.5495029449462834,-2.2422592714282104,5.341265161320777,-0.3463781632409564,3.445384053133523,-1.01840189595967,35.00008174342374,-33.63919550118772,1.8958811081872462,7,0.10999679565429688,-2.045001983642578,-5.145002365112305,-8.070003509521484,9.430000305175781,1,0.14135930649560446,-1.4680864878903968,82.87000274658203,-1.214692431367647,82.41999816894531,1.0425625167401202,83.25,0.14135930649560446
3891,2016-07-20,83.41000366210938,83.91000366210938,83.33999633789062,83.58999633789062,557000.0,0.005181975027479302,-2.5624642380316613,0.8181723599791919,65.92128905197058,62.7933791085769,-0.39866976760238515,-2.1924058882282367,-4.430772737210461,-8.736982160759823,18.70087925607783,0.9300003051757812,1.8842995795629633,1.7760028839111328,-1.980056535038031,5.532062302860297,-0.10202682556345621,3.654032593385722,-1.051025978425713,71.9389959556405,1.7057455394123764,1.8780297094745846,7,-0.0500030517578125,-2.4750022888183594,-5.577503204345703,-8.500003814697266,8.609992980957031,2,0.11533382921499102,1.3461713397009845,82.9800033569336,-1.4680864878903968,82.87000274658203,-1.214692431367647,82.41999816894531,0.11533382921499102
3892,2016-07-21,82.72000122070312,84.12000274658203,82.30999755859375,83.68000030517578,553600.0,-0.00827241830849712,-1.0337063722359618,5.33354526958291,59.71349847958712,62.64245079120576,0.47097831952679314,-1.392660521232301,-3.6193111637559525,-7.862182495636418,19.35031998479315,1.8100051879882812,1.9785418823762626,0.9710002899169865,-2.769363050938054,4.711363630772027,-0.8991813805105267,2.8411819603444997,2.0800018310546875,33.962277731193744,-31.232187335047833,1.8701816704275185,7,0.6800003051757812,-1.7849998474121094,-4.782501220703125,-7.810001373291016,9.949996948242188,3,0.14494678054681498,-2.5624642380316613,83.41000366210938,1.3461713397009845,82.9800033569336,-1.4680864878903968,82.87000274658203,0.14494678054681498
3893,2016-07-22,84.58999633789062,84.5999984741211,82.5999984741211,83.0,509600.0,0.022606323616923163,1.484471107825576,-1.6562477648236893,59.275988419902134,62.45824773486802,-1.2726122830672892,-3.2090224266203933,-5.336198833946526,-9.563850272211269,19.162618427737232,2.0,2.102195453041219,2.702495574951172,-1.2481627349144162,6.65315388481676,0.7271664200183778,4.677824729883966,0.1602066040039034,99.56322566673886,37.103675572709875,1.9753291549327936,7,-1.1899948120117188,-3.6549949645996094,-6.542497634887695,-9.679996490478516,8.860000610351577,4,0.12093632580465363,-1.0337063722359618,82.72000122070312,-2.5624642380316613,83.41000366210938,1.3461713397009845,82.9800033569336,0.12093632580465363
3894,2016-07-25,84.16999816894531,84.66999816894531,83.7699966430664,84.62999725341797,355900.0,-0.004965104470127324,2.3333333333333335,-0.2893082666359571,66.83669298804911,62.740334564184586,-0.8126608697132554,-2.510559372888281,-4.745151737990454,-8.986636810142329,20.40198916844907,0.9000015258789062,2.1512704060741754,2.0239974975585966,-1.805864938759612,5.853859933876805,0.10906627939948521,3.938928715717708,0.5314006652832006,78.81356480134484,16.150000123447022,1.9149312181591078,7,-0.7699966430664062,-3.234996795654297,-6.122499465942383,-9.259998321533203,9.020004272460923,0,0.12153978352714256,1.484471107825576,84.58999633789062,-1.0337063722359618,82.72000122070312,-2.5624642380316613,83.41000366210938,0.12153978352714256
3895,2016-07-26,85.61000061035156,85.66000366210938,84.1500015258789,84.1500015258789,467000.0,0.017108262715129108,-1.0684973741279753,-3.1739173701756425,70.07363830259567,64.14769408110233,-2.300158262142972,-3.4667292441065456,-6.005451311140348,-10.274303786955244,21.90614742618712,1.5100021362304688,2.0912641989475276,3.0439998626709013,-0.3208166245349844,6.408816349876787,1.3615916190679656,4.726408106273837,-3.3000030517578125,98.50737430880089,34.33091933194126,1.6824082436029424,7,-1.779998779296875,-4.244998931884766,-7.562501907348633,-10.700000762939453,7.290000915527344,1,0.09344702655022141,2.3333333333333335,84.16999816894531,1.484471107825576,84.58999633789062,-1.0337063722359618,82.72000122070312,0.09344702655022141
3896,2016-07-27,85.1500015258789,85.7699966430664,84.55999755859375,85.56999969482422,367000.0,-0.005373193332474213,1.951245836357208,-0.28767015912000626,65.26216004417614,65.36519691436257,-1.6902639658039647,-2.6271299681234836,-5.396403682284429,-9.678266312959394,23.5117041255572,1.2099990844726562,1.9943790586130774,2.2575008392334013,-0.7426243532033396,5.257626031670142,0.7574382430150308,3.7575634354517717,-2.773003845214845,82.08106123582995,17.40330508368872,1.5000625962183707,7,-1.2650032043457031,-3.7300033569335938,-6.495002746582031,-9.635002136230469,8.610000610351577,2,0.08526132714189094,-1.0684973741279753,85.61000061035156,2.3333333333333335,84.16999816894531,1.484471107825576,84.58999633789062,0.08526132714189094
3897,2016-07-28,85.27999877929688,86.19999694824219,84.4000015258789,85.36000061035156,1102700.0,0.0015266852740860593,1.0454557276991234,0.19048138056312444,62.02658961794506,65.40189666453388,-1.6785399614246757,-2.45535451283439,-5.339885936514634,-9.688610111559896,25.099020749647554,1.7999954223632812,1.7379255380442942,2.1159980773925753,-0.7020882580815311,4.934084412866682,0.7069549096555221,3.5250412451296285,-2.767281140136717,74.44448447523519,12.15108221072937,1.409043167737056,7,-1.0250015258789062,-3.645000457763672,-6.625,-9.764999389648438,10.5,3,0.07903374718862888,1.951245836357208,85.1500015258789,-1.0684973741279753,85.61000061035156,2.3333333333333335,84.16999816894531,0.07903374718862888
3898,2016-07-29,89.1500015258789,89.58000183105469,85.1500015258789,85.25,1811000.0,0.045379957809304594,-1.1609765628634432,-48.74890329963761,71.89391452311705,65.46675025319182,-5.021569096370243,-5.953258846161532,-8.976815023272096,-13.400071916264068,26.903134565920706,4.430000305175781,1.8250753927361956,5.5560009002685575,1.9134490537483089,9.198552746788806,3.734724977008426,7.377276823528689,-6.41604712817383,92.59896865385298,32.22839428792235,1.8212759232601272,7,-3.2050018310546875,-5.825000762939453,-10.495002746582031,-13.635002136230469,6.110000610351577,4,0.03948397737317588,1.0454557276991234,85.27999877929688,1.951245836357208,85.1500015258789,-1.0684973741279753,85.61000061035156,0.03948397737317588
3899,2016-08-01,89.69000244140625,90.0999984741211,88.6500015258789,89.48999786376953,566200.0,0.006057217120412295,1.8431406281555505,0.05128320497045078,70.87909817535493,65.76476328918864,-5.020360846355928,-6.250606455390113,-9.270727750631863,-13.778219378709679,27.82045073136232,1.4499969482421875,2.0092397126093147,5.738501739501956,1.2307757299274726,10.24622774907644,3.484638734714707,7.992364744289205,-6.408364249033198,93.10930684030066,35.107838658227664,2.2538630047872443,8,-3.485004425048828,-6.105003356933594,-10.545001983642578,-13.685001373291016,6.599998474121094,0,0.041922113998071664,-1.1609765628634432,89.1500015258789,1.0454557276991234,85.27999877929688,1.951245836357208,85.1500015258789,0.041922113998071664
3900,2016-08-02,90.37999725341795,90.61000061035156,89.26000213623047,89.31999969482422,800700.0,0.007693107294343804,-1.2881472094346453,5.299866488651464,80.19801169966125,67.35106580559871,-5.085022123540696,-6.526208115282429,-9.74861010441954,-14.296394084871736,28.814111296746137,1.3499984741210938,2.179736079890205,5.952996826171855,0.8472516837745445,11.058741968569166,3.400124254973207,8.505869397370503,-6.416523032870103,96.29624169335703,35.636149704716885,2.552872571198655,8,-3.9199981689452983,-6.539997100830064,-11.234996795654283,-14.37499618530272,5.020004272460952,1,0.031091007671855353,1.8431406281555505,89.69000244140625,-1.1609765628634432,89.1500015258789,1.0454557276991234,85.27999877929688,0.031091007671855353
3901,2016-08-03,91.9499969482422,92.04000091552734,90.0199966430664,90.5199966430664,1043500.0,0.017371096952150777,1.5093092353111213,1.3490599988484222,82.22221091941553,69.85203385446853,-5.940987418006884,-7.6454770595019,-11.082268513563406,-15.71371816812453,30.002424201587054,2.0200042724609375,2.2504946051581243,6.987996673583993,1.101282691879618,12.874710655288368,4.0446396827318125,9.931353664436173,-7.188939560917902,98.82193750686564,34.82951330043505,2.9433569908521844,8,-4.629997253417983,-7.229995727539077,-12.65749549865724,-15.944995880126967,-0.15999603271485796,2,0.010331752138843964,-1.2881472094346453,90.37999725341795,1.8431406281555505,89.69000244140625,-1.1609765628634432,89.1500015258789,0.010331752138843964
3902,2016-08-04,91.72000122070312,92.4000015258789,90.68000030517578,91.9800033569336,1130700.0,-0.0025013130524467186,2.12727928477795,-0.1818196368835779,86.04654051151263,72.82653964242526,-4.805426906151951,-7.000185891531871,-10.65886436419062,-15.329397143255164,30.688096558474854,1.720001220703125,2.4251476243644987,6.266500854492193,-0.15723142159791337,12.6902331305823,3.05463471644714,9.478366992537246,-5.939891739430394,90.6206854458513,19.587053596043077,3.211866138045051,8,-3.6350021362304688,-6.040000915527344,-12.194999694824219,-15.71500015258789,1.4000015258789205,3,0.02224161457018048,1.5093092353111213,91.9499969482422,-1.2881472094346453,90.37999725341795,1.8431406281555505,89.69000244140625,0.02224161457018048
3903,2016-08-05,91.83000183105469,92.61000061035156,91.41999816894531,92.0,879900.0,0.0011993088627078041,-1.4040319970407362,0.6538337392529123,85.66881476410505,74.9189976175426,-4.224703227710052,-6.755596493025934,-10.577283055316926,-15.26418453242627,31.377105639418758,1.19000244140625,2.661245150081413,5.931501388549805,-0.9713861033971227,12.834388880496732,2.480057642576341,9.382945134523268,-4.990709622644971,80.3030565750561,4.040386955486667,3.4514437459734646,8,-3.450000762939453,-5.840000152587891,-12.305000305175781,-15.825000762939453,0.15000152587890625,4,0.04301423140020444,2.12727928477795,91.72000122070312,1.5093092353111213,91.9499969482422,-1.2881472094346453,90.37999725341795,0.04301423140020444
3904,2016-08-08,91.8000030517578,92.4000015258789,91.47000122070312,92.20999908447266,780000.0,-0.0003266773243899568,1.3544284238075464,2.411767345839775,85.33657093845903,76.6148790215274,-3.3509572370253267,-6.389241184145348,-10.343719012721536,-15.082915587751799,31.894453694074354,0.9300003051757812,3.085043518519768,5.480002593994129,-1.7924110629952708,12.75241625098353,1.8437957654994364,9.116209422488822,-3.9219833309985432,75.82095738696492,-5.4272957382258085,3.636206828494697,8,-3.295001983642564,-5.345001220703111,-12.275001525878892,-15.795001983642564,0.5499954223632955,0,0.03769062058224448,-1.4040319970407362,91.83000183105469,2.12727928477795,91.72000122070312,1.5093092353111213,91.9499969482422,0.03769062058224448
3905,2016-08-09,93.16000366210938,93.2699966430664,91.87000274658205,91.9800033569336,629900.0,0.014814820971027487,1.0000108992419374,-2.878077373974109,86.35349899924545,78.95836112764621,-3.941895821759175,-7.438318824645762,-11.494338723097826,-16.21561898999164,32.11290211620387,1.469993591308608,3.4633625830185935,6.400503158569336,-1.4176666211888147,14.218672938327487,2.4914182686902677,10.309588048448404,-4.430227381223503,96.6156005859375,13.603623489218549,3.909084889879072,8,-4.325004577636719,-6.375003814697266,-13.340003967285156,-16.860004425048828,-0.23000335693359375,1,0.03359807997400299,1.3544284238075464,91.8000030517578,-1.4040319970407362,91.83000183105469,2.12727928477795,91.72000122070312,0.03359807997400299
3906,2016-08-10,93.37000274658205,93.9000015258789,93.12000274658205,93.47000122070312,705100.0,0.0022541764299874867,-1.6000025431380538,-0.08474444767722586,91.18334819286973,82.1980009693045,-3.1997549573773654,-7.205757784367918,-11.476916496110789,-16.20165804459495,33.150047273461134,0.7799987792968608,3.855018925048512,6.0950019836425895,-2.048908319427184,14.238912286712363,2.0230468321077097,10.16695713517747,-3.732182393260061,83.54041682067657,-5.441546944437249,4.071955151534885,8,-3.845001220703139,-6.170001983642592,-13.520004272460952,-17.040004730224624,0.46999359130857954,2,0.021741444999273885,1.0000108992419374,93.16000366210938,1.3544284238075464,91.8000030517578,-1.4040319970407362,91.83000183105469,0.021741444999273885
3907,2016-08-11,94.62999725341795,95.0500030517578,93.37000274658205,93.37999725341795,646800.0,0.013494639282122467,-1.645692658897106,-12.500190737775485,90.74680843817035,84.29276695986597,-3.3458234234303887,-7.9785419814579654,-12.502732279998781,-17.22649533800687,34.33646383076397,1.6800003051757528,4.157930290843979,6.785996627807606,-1.7543803110574743,15.326373566672686,2.5158081583750658,11.056185097240146,-4.139740665584583,88.42960789588723,0.7536295106636146,4.270188469432543,8,-2.779994964599595,-6.414997100830064,-14.77999877929686,-18.299999237060533,-0.5,3,-0.03001158639247481,-1.6000025431380538,93.37000274658205,1.0000108992419374,93.16000366210938,1.3544284238075464,91.8000030517578,-0.03001158639247481
3908,2016-08-12,95.6500015258789,95.77999877929688,94.55999755859376,94.83999633789062,888900.0,0.010778868245440165,1.2803767638523196,0.648004150390625,94.42729010439622,86.90923272975947,-3.740156938675611,-8.386550598511377,-13.285094452529677,-18.019310197579955,36.43647280339899,1.2200012207031108,4.647346102823391,7.144500732421875,-1.6719656762081456,15.960967141051896,2.7362675281068647,11.552733936736885,-4.247795645260652,96.98382071797776,7.848618081160524,4.4082332043150085,8,-3.1300010681152344,-6.8000030517578125,-15.525001525878906,-19.045001983642578,-1.9500045776367045,4,-0.026450587965880512,-1.645692658897106,94.62999725341795,-1.6000025431380538,93.37000274658205,1.0000108992419374,93.16000366210938,-0.026450587965880512
3909,2016-08-15,96.0,96.12999725341795,94.86000061035156,95.62000274658205,640700.0,0.0036591580610314534,2.9687906061871736,0.469129406888999,93.91382579421872,88.43321207359918,-3.465374543280717,-8.11869676725793,-13.348831643352199,-18.13713886240224,38.67514744711904,1.269996643066392,5.264469880982375,6.83799934387207,-2.1650027100125158,15.841001397756656,2.3364983169297773,11.339500370814363,-3.7222355396460216,96.94841734632871,8.627003082894689,4.50150102694229,8,-2.9250030517578125,-6.935001373291016,-15.814998626708984,-19.334999084472656,-0.660003662109375,0,-0.04187496503194177,1.2803767638523196,95.6500015258789,-1.645692658897106,94.62999725341795,-1.6000025431380538,93.37000274658205,-0.04187496503194177
3910,2016-08-16,94.70999908447266,95.93000030517578,94.62999725341795,95.83000183105469,277700.0,-0.013437509536743164,-1.0312445983560892,-2.94739695223574,87.75673900335653,89.04815963848151,-1.6724459835821932,-6.223961866436056,-11.791328509084849,-16.62729768622613,40.747055129771965,1.3700027465820455,5.403130098471536,4.961498641967779,-3.8725297576023507,13.795527041537909,0.5444844421827213,9.378512841752837,-1.6617880655058883,52.82389500311769,-34.78790828680253,4.417014199785063,8,-1.3050003051757812,-5.645000457763672,-14.207500457763672,-17.810001373291016,0.9599990844726562,1,-0.02491817794493545,2.9687906061871736,96.0,1.2803767638523196,95.6500015258789,-1.645692658897106,94.62999725341795,-0.02491817794493545
3911,2016-08-17,93.02999877929688,95.0,92.33000183105469,94.81999969482422,1081600.0,-0.017738362595457025,1.4837174642039708,1.5982111838475215,77.26954489909424,88.07293790376836,0.19764824434042794,-3.9909193244675123,-9.86234570850442,-14.736910358354919,41.88683057543108,2.6699981689453125,5.518145694291462,2.8004985809326115,-5.618211771328248,11.219208933193471,-1.4088565951978183,7.009853757063041,3.0999984741210795,18.420994512852605,-67.92938183372566,4.209355176130433,8,0.7449989318847656,-3.9650001525878906,-11.647499084472656,-15.639999389648438,1.0999984741210795,2,-0.001074905680245486,-1.0312445983560892,94.70999908447266,2.9687906061871736,96.0,1.2803767638523196,95.6500015258789,-0.001074905680245486
3912,2016-08-18,94.70999908447266,95.2300033569336,92.48999786376952,92.48999786376952,1060300.0,0.018058694262282016,-1.468472059935372,-1.2402235113098337,73.12813078393677,86.67952857263855,-1.1327372381505683,-4.982033910211356,-11.28579459304271,-16.228469029557374,43.98140715858454,2.7400054931640767,5.522124538418836,3.8809989929199276,-3.9749279269857993,11.736925912825654,-0.046964467032935886,7.808962452872791,1.34399826049804,62.63158211748101,-21.981241214556498,3.927963459952864,8,-0.9099998474121094,-5.645000457763672,-13.199996948242188,-17.294998168945312,-1.6200027465820312,3,-0.00918596510391756,1.4837174642039708,93.02999877929688,-1.0312445983560892,94.70999908447266,2.9687906061871736,96.0,-0.00918596510391756
3913,2016-08-19,94.81999969482422,95.58999633789062,94.0199966430664,94.47000122070312,411100.0,0.0011614466414835434,-1.511984179784059,0.15765688363461305,72.13115725323087,85.21226038539098,-0.8649637867266335,-4.517971014348717,-11.142992156433436,-16.140130387272222,45.963250493570165,1.5699996948242188,5.339712685918542,3.479499435424799,-3.988598377380569,10.947597248230167,-0.25454947097787795,7.213548341827476,1.1595177398681642,65.52633850861244,-17.26769053408688,3.734048906402681,8,-0.8199996948242188,-5.755001068115234,-13.077497482299805,-16.224998474121094,-0.37999725341798296,4,-0.007276971563246359,-1.468472059935372,94.70999908447266,1.4837174642039708,93.02999877929688,-1.0312445983560892,94.70999908447266,-0.007276971563246359
3914,2016-08-22,94.4000015258789,95.4000015258789,94.22000122070312,94.5199966430664,561600.0,-0.004429425968119238,-3.9167117016880186,-0.3428446866485014,67.75621506280771,83.14589550356456,-0.04176232519499479,-3.4701890110506923,-10.44213447293501,-15.533079321291297,48.01238723609668,1.1800003051757812,5.133488736527113,2.5480010986328097,-4.220829987719824,9.316832184985444,-0.8364144445435073,5.932416641809127,1.5065255967407296,57.50001589457868,-22.611757665897827,3.3844155431763157,8,-0.17000198364257812,-5.180004119873047,-12.657499313354492,-15.075000762939453,0.1999969482421875,0,-0.007415302609341645,-1.511984179784059,94.81999969482422,-1.468472059935372,94.70999908447266,1.4837174642039708,93.02999877929688,-0.007415302609341645
3915,2016-08-23,93.61000061035156,94.5999984741211,93.2699966430664,94.5,805700.0,-0.008368653630908773,1.4403785312316264,7.4169633774160735,57.874785196938305,79.4449440595722,0.9150061184943183,-2.160909064016238,-9.3559651544753,-14.563989394053209,49.341477907910324,1.3300018310546875,4.927012236955747,1.3580001831054744,-4.77318165091512,7.489182017126069,-1.7075907339048229,4.423591100115772,2.2249960064367684,39.26383239642963,-36.89161128910532,3.0655909170102937,8,0.6199989318847656,-4.390003204345703,-11.817499160766602,-14.28499984741211,-1.1999969482421875,1,0.018480885762837573,-3.9167117016880186,94.4000015258789,-1.511984179784059,94.81999969482422,-1.468472059935372,94.70999908447266,0.018480885762837573
3916,2016-08-24,92.41000366210938,93.62999725341795,92.18000030517578,93.5999984741211,721500.0,-0.012819110569576186,1.3200092774004049,1.337073739434567,52.99740560691166,75.25056596721011,2.19537346225097,-0.4101521713315748,-7.890526416259945,-13.195172693513712,50.385463154425956,1.4499969482421733,4.706876579586719,-0.20499687194823935,-5.345349119042197,4.935355375145718,-2.775172995495211,2.3651792515987324,3.3548930589642794,6.744974326274457,-64.78902399486171,2.570176123546979,8,1.7449951171875,-3.1900062561035156,-10.397502899169922,-13.085002899169922,1.339996337890625,2,0.035277506521435464,1.4403785312316264,93.61000061035156,-3.9167117016880186,94.4000015258789,-1.511984179784059,94.81999969482422,0.035277506521435464
3917,2016-08-25,92.0199966430664,92.70999908447266,90.56999969482422,92.4000015258789,1019900.0,-0.004220398264120906,3.279998779296875,0.31933322647860235,50.805745535445624,70.40372768177116,2.431964470153247,0.5382868709447592,-7.243485714822469,-12.618378073322944,50.87771560812553,2.1399993896484375,4.312920717300628,-0.9320037841796847,-4.765119903989429,2.90111233563006,-2.848561844084557,0.9845542757251877,3.6015042213713286,28.884420674761124,-39.82436171284726,1.9165580599048744,8,1.3300018310546875,-2.799999237060547,-9.872495651245117,-12.694995880126953,-1.80999755859375,3,0.022929805339332532,1.3200092774004049,92.41000366210938,1.4403785312316264,93.61000061035156,-3.9167117016880186,94.4000015258789,0.022929805339332532
3918,2016-08-26,92.66999816894531,93.79000091552734,92.0999984741211,92.0999984741211,618600.0,0.007063698648025252,-4.929836302552502,-1.4999799229039512,53.505217004261695,65.91388226066482,1.4693090570337972,0.17446054731210836,-7.626824748978223,-13.097791003876964,50.2104611016789,1.7700042724609375,3.848642880005997,-0.45800209045410156,-3.8544557193245907,2.9384515384163876,-2.156228904889346,1.240224723981143,2.648412625315615,43.47821279526378,-23.325841778788536,1.6982268144352417,8,0.5800018310546875,-3.3050003051757812,-10.502496719360352,-13.02999496459961,-3.2099990844726562,4,0.00453219140222294,3.279998779296875,92.0199966430664,1.3200092774004049,92.41000366210938,1.4403785312316264,93.61000061035156,0.00453219140222294
3919,2016-08-29,93.4499969482422,93.81999969482422,92.73999786376952,92.9800033569336,571200.0,0.008416950412310165,-1.2736771095173849,0.8245506016517228,51.22566881338755,61.854874461779374,0.32358086902277705,-0.3261264550055074,-8.11979654403629,-13.684008423403725,49.34810172209052,1.1500015258789062,3.3259620443126607,0.13399696350099077,-2.852727589499267,3.1207215165012485,-1.359365312999131,1.6273592400011125,1.5835091800525163,71.46397334444016,8.082607937809527,1.4933622765001286,8,-0.36999893188477984,-3.500000000000014,-11.28249549865724,-13.58999633789064,-3.969993591308608,0,0.010593959609355164,-4.929836302552502,92.66999816894531,3.279998779296875,92.0199966430664,1.3200092774004049,92.41000366210938,0.010593959609355164
3920,2016-08-30,93.19000244140624,93.72000122070312,92.4499969482422,93.51000213623048,868600.0,-0.0027821777991065,2.4324538884248996,-0.680859698391352,49.24242278286714,58.74074978219859,0.38586751886838044,0.16356668381438055,-7.585997297758922,-13.238878375432762,48.21283991961977,1.2700042724609233,2.597983196679067,-0.26649780273439205,-2.917155864954637,2.384160259485853,-1.5918268338445074,1.0588312283757233,1.5756933008802463,80.61546912560053,18.96682787159577,1.3253290311101216,8,-0.11000442504881391,-3.0500030517577983,-11.022500991821275,-13.330001831054673,-3.749999999999986,1,0.015130335827616248,-1.2736771095173849,93.4499969482422,-4.929836302552502,92.66999816894531,3.279998779296875,92.0199966430664,0.015130335827616248
3921,2016-08-31,92.9000015258789,93.44000244140624,92.33999633789062,93.0500030517578,670200.0,-0.00311193162281187,1.3656037474261473,0.4687552154113056,42.07151628396173,55.290014837756914,0.7325215693267353,0.5569435535519176,-7.009277645181413,-12.76770022014503,46.585630992026665,1.1000061035156108,1.8599151918570556,-0.6039989471435518,-3.1738016011009336,1.9658037068138299,-1.8889002741222356,0.6809023798351319,1.6139524535598468,71.69236403245193,12.8765003540247,1.2849013269786886,8,0.17999649047851562,-2.6350021362304688,-10.302499771118164,-12.610000610351562,-3.220001220703125,2,-0.005274465615945467,2.4324538884248996,93.19000244140624,-1.2736771095173849,93.4499969482422,-4.929836302552502,92.66999816894531,-0.005274465615945467
3922,2016-09-01,93.76000213623048,93.91999816894531,92.4000015258789,93.1999969482422,643300.0,0.009257272295221775,2.4545486071977742,-3.7333299425261663,41.20930516442598,51.854253494556374,-0.3088907744491536,-0.15008403044775775,-7.601471730821615,-13.436010884212848,44.87000585973547,1.5199966430664062,1.251361566694797,0.15400161743166052,-2.2757811458224495,2.5837843806857705,-1.0608897641953945,1.3688929990587155,0.5173145861313913,91.20900771742808,35.68356726231072,1.2148913816270583,9,-0.7750015258789205,-3.4950027465820455,-11.107503890991225,-13.415004730224624,-2.6800003051757955,3,-0.0001066780717000615,1.3656037474261473,92.9000015258789,2.4324538884248996,93.19000244140624,-1.2736771095173849,93.4499969482422,-0.0001066780717000615
3923,2016-09-02,95.77999877929688,95.94000244140624,94.43000030517578,94.43000030517578,869900.0,0.021544332306343117,-1.2370427303090545,2.410689227667198,49.11432667819062,49.78293256293225,-2.4343933027520137,-1.9594456679834593,-9.36980086003038,-15.250625324865169,43.35051580770865,2.180000305175753,0.9112477120203408,1.9764984130859347,-0.4873553768817658,4.440352203053635,0.7445715181020773,3.208425308069792,-5.209999084472656,95.55546136565968,43.39970227079799,1.2319268949838527,9,-2.5249977111816406,-5.1399993896484375,-12.835000991821289,-15.220001220703125,-6.1699981689453125,4,-0.05815410070800908,2.4545486071977742,93.76000213623048,1.3656037474261473,92.9000015258789,2.4324538884248996,93.19000244140624,-0.05815410070800908
3924,2016-09-06,95.26000213623048,96.56999969482422,94.38999938964844,96.2300033569336,653100.0,-0.005429073394170758,1.642434386964322,-0.7185202348725784,52.36052935582997,49.170237469475765,-1.988710767622095,-1.2300069331325432,-8.508079342913433,-14.526823854380567,41.842009747711174,2.1800003051757812,0.557108262826219,1.2835018157959155,-1.071517453358851,3.638521084950682,0.10599218121852516,2.461011450373306,-4.582602386474619,69.03081515416629,16.258988384356257,1.1775096345773843,9,-1.6900024414062642,-2.6500015258789205,-10.625001907348647,-13.010002136230483,-5.0,1,-0.060886026891572964,-1.2370427303090545,95.77999877929688,2.4545486071977742,93.76000213623048,1.3656037474261473,92.9000015258789,-0.060886026891572964
3925,2016-09-07,96.29000091552734,96.4800033569336,95.37999725341795,95.37999725341795,819800.0,0.010812500065073172,-1.4175861028203052,-0.9381469246500205,64.81820180594829,50.48365926936873,-2.9039546769758573,-2.1223026143809705,-9.11963303743768,-15.350388240656315,40.01741270375386,1.2200012207031108,0.22968570315778436,2.157000732421878,-0.37863264307966915,4.692634107923425,0.8891840446710972,3.4248174201726584,-5.37689716796875,93.3806487685662,34.76565782714985,1.267816687750775,9,-2.720001220703125,-3.375,-11.395002365112305,-13.78000259399414,-5.340003967285142,2,-0.07072382899412344,1.642434386964322,95.26000213623048,-1.2370427303090545,95.77999877929688,2.4545486071977742,93.76000213623048,-0.07072382899412344
3926,2016-09-08,95.4000015258789,96.9000015258789,95.1999969482422,96.25,473600.0,-0.009242905609993857,-1.7199907227129132,-0.93406049833997,53.379054940653575,50.76958253661405,-1.7268139807601415,-1.1303781429667197,-7.858358589308324,-14.259588678738993,37.99871774401952,1.7000045776367045,-0.03261793043202488,1.165501403808591,-1.4038280800225493,3.734830887639731,-0.11916333810698632,2.450166145724168,-4.260621940429687,66.66666666666666,8.2061531563498,1.2846647419155708,9,-0.9000015258789062,-1.94000244140625,-10.250001907348633,-12.635002136230469,-4.520004272460952,3,-0.062473783953304274,-1.4175861028203052,96.29000091552734,1.642434386964322,95.26000213623048,-1.2370427303090545,95.77999877929688,-0.062473783953304274
3927,2016-09-09,91.79000091552734,95.44000244140624,91.51000213623048,94.56999969482422,988200.0,-0.03784067665210977,-1.3532961761615454,3.270592670382637,38.94966933704916,49.15229946247933,2.064203883934624,2.3778621477587762,-3.9510290607635454,-10.456085360200404,34.748684686463314,3.930000305175753,-0.18810014179292978,-2.302499389648432,-5.084879510988017,0.47988073169115353,-3.6936894503182174,-0.9113093289786462,-0.3049840136523443,5.1947831354972465,-50.2085197586495,1.3911900606697893,9,2.4150009155273438,1.9449996948242188,-5.770000457763672,-7.700000762939453,-2.0,4,-0.022987259933610393,-1.7199907227129132,95.4000015258789,-1.4175861028203052,96.29000091552734,1.642434386964322,95.26000213623048,-0.022987259933610393
3928,2016-09-12,93.12000274658205,93.3499984741211,91.0199966430664,91.56999969482422,975800.0,0.014489615620318697,1.3184161181838197,-0.5575552994127061,45.62243773326548,48.52971823135466,0.899321356830157,0.8944602280906082,-4.984683650291444,-11.593264780625432,31.128504111756367,2.3300018310546875,-0.1631114629514201,-0.8459976196288892,-3.559421662422068,1.8674264231642894,-2.2027096410254785,0.5107144017677001,3.779998779296861,35.7143598580002,-18.621348984043742,1.3567120213965875,9,0.8399963378906108,0.614997863769517,-6.237503051757827,-8.385002136230483,-2.7099990844726705,0,-0.021907225680384057,-1.3532961761615454,91.79000091552734,-1.7199907227129132,95.4000015258789,-1.4175861028203052,96.29000091552734,-0.021907225680384057
3929,2016-09-13,91.9800033569336,93.5999984741211,91.31999969482422,92.61000061035156,577700.0,-0.012242261125688159,-1.3384547969216443,-0.4064490406670502,44.55578506605266,48.00898070726416,2.02145079334899,1.8106844595593543,-3.6196272675920795,-10.261122662807225,27.237070489510725,2.279998779296875,-0.09634622122928249,-1.7849971771240263,-4.459307462279867,0.8893131080318142,-3.1221523197019394,-0.44784203454611315,4.802398071289062,16.326631235857086,-38.2666976465545,1.3371551425779167,9,1.9799957275390625,1.7549972534179688,-4.795001983642578,-7.140003204345703,-0.9700012207031108,1,-0.02576649989221136,1.3184161181838197,93.12000274658205,-1.3532961761615454,91.79000091552734,-1.7199907227129132,95.4000015258789,-0.02576649989221136
3930,2016-09-14,92.3499984741211,92.58999633789062,91.4499969482422,92.0999984741211,662300.0,0.0040225603792567455,2.123304278756676,-0.3968271268543748,49.78781745772672,48.86634750434915,1.6983724280534034,1.32263061461623,-3.7017885592722735,-10.443974147241562,23.380548999703894,1.1399993896484233,-0.10422152118745487,-1.2970020294189482,-4.003813012123345,1.4098089532854488,-2.6504075207711537,0.056403461933257404,4.317154858398439,22.61905997633333,-36.45591756441665,1.3534054913522002,9,1.6100006103515625,1.3850021362304688,-4.869997024536133,-7.509998321533203,-0.8199996948242188,2,-0.022631254709509108,-1.3384547969216443,91.9800033569336,1.3184161181838197,93.12000274658205,-1.3532961761615454,91.79000091552734,-0.022631254709509108
3931,2016-09-15,92.93000030517578,93.58999633789062,92.04000091552734,92.9499969482422,928300.0,0.006280474722663021,1.3846167389505437,-0.07998657226568184,53.17517276628368,50.195888349000015,1.2550559715751888,0.7744599958983258,-3.9935327043859417,-10.838106211698559,21.64493608587365,1.5499954223632812,-0.11857284710102078,-0.7120002746582088,-3.4239745110060085,1.9999739616895909,-2.0679873928321086,0.643986843515691,3.624209893554692,43.21269584819955,-18.868174679226655,1.3559871181738985,9,1.029998779296875,0.8050003051757812,-5.120000839233398,-7.760002136230469,-3.4300003051757812,3,-0.021306395678805323,2.123304278756676,92.3499984741211,-1.3384547969216443,91.9800033569336,1.3184161181838197,93.12000274658205,-0.021306395678805323
3932,2016-09-16,93.83999633789062,94.0999984741211,92.47000122070312,92.86000061035156,1032700.0,0.009792274074319263,1.1733296712239583,-49.008012209045674,54.00959453820401,50.739807000112606,0.3996252920263288,-0.2150838209338275,-4.619385818540863,-11.561760081924533,19.825363213471086,1.6299972534179688,-0.058792923428370614,0.24149589538573935,-2.4258922023514344,2.908883993122913,-1.0921981534828547,1.5751899442543333,2.6035295897265627,91.55837721883964,26.00391479582626,1.3336940488685898,9,0.12000274658203125,-0.1049957275390625,-5.477495193481445,-8.354995727539062,-4.579994201660156,4,-0.03154304347811965,1.3846167389505437,92.93000030517578,2.123304278756676,92.3499984741211,-1.3384547969216443,91.9800033569336,-0.03154304347811965
3933,2016-09-19,94.12999725341795,95.44000244140624,93.5,93.88999938964844,521200.0,0.003090376458276145,-2.80393887488497,0.24489684702217313,52.411351470391594,50.74545390173056,-0.16655739123460478,-0.589660672323518,-4.64954303554002,-11.663118112483772,18.002428430243825,1.9400024414062358,0.13718050268570892,0.5659969329833814,-2.0522660417023815,3.1842599076691442,-0.7431345543595,1.8751284203262628,2.205058088508224,68.20377876992751,3.2565102022139456,1.3091314873428788,9,-0.1699981689452983,-0.39499664306639204,-4.0974960327148295,-8.069995880126939,-6.6299972534179545,0,-0.04610641096914536,1.1733296712239583,93.83999633789062,1.3846167389505437,92.93000030517578,2.123304278756676,92.3499984741211,-0.04610641096914536
3934,2016-09-20,93.6999969482422,94.9800033569336,93.66999816894531,94.79000091552734,919800.0,-0.00456815380561526,-1.2782668692323513,-4.541723622723292,51.78694779073533,49.29753678892913,0.02110426800962273,-0.22639946786823373,-3.9735230227684326,-11.027815663454021,16.080979986167147,1.3100051879882812,0.27986613931904003,0.17099685668947018,-2.4187715344477425,2.760765247826683,-1.1238873388791433,1.4658810522580836,2.528757219706776,56.39089980840535,-6.302863149528221,1.2948841955686092,9,0.26000213623045454,0.03500366210936079,-3.014997482299819,-7.274997711181655,-9.180000305175795,1,-0.03511198925598835,-2.80393887488497,94.12999725341795,1.1733296712239583,93.83999633789062,1.3846167389505437,92.93000030517578,-0.03511198925598835
3935,2016-09-21,95.33999633789062,95.6999969482422,93.47000122070312,93.76000213623048,1333100.0,0.017502662145808978,-1.0648146512901249,-1.4495306889528228,57.81048900941369,49.789918352124694,-1.975578020561528,-1.8236458347564337,-5.375611296301514,-12.426781818030037,15.001518140535447,2.2299957275390767,0.20502679429183956,1.7244964599609318,-0.9892610274809783,4.438253947402842,0.36761771623997674,3.081375203681887,0.7845826795606996,90.16390708804838,27.426622878452335,1.3568787437209537,9,-1.9799995422363281,-1.6049957275390625,-4.269998550415039,-8.739997863769531,-11.199996948242188,2,-0.04541634537423711,-1.2782668692323513,93.6999969482422,-2.80393887488497,94.12999725341795,1.1733296712239583,93.83999633789062,-0.04541634537423711
3936,2016-09-22,95.66999816894531,96.2300033569336,95.45999908447266,95.9800033569336,1132600.0,0.0034613157513152526,-1.1095910454312679,-0.196206535228136,56.32868608986916,51.72092021354914,-2.5292285805101073,-1.9994051292144661,-5.416730305407754,-12.557848791891416,14.803935218900433,0.8900070190429688,0.11914905233913942,1.8914985656738281,-0.9076607994992969,4.690657930846953,0.4919188830872656,3.2910782482603906,-4.650001525878906,85.10625346214017,24.89763825939057,1.3995796825865618,9,-2.0449981689453125,-1.93499755859375,-4.434999465942383,-9.069999694824219,-10.5,3,-0.043273747976220744,-1.0648146512901249,95.33999633789062,-1.2782668692323513,93.6999969482422,-2.80393887488497,94.12999725341795,-0.043273747976220744
3937,2016-09-23,94.12999725341795,95.5500030517578,93.7300033569336,95.3000030517578,422800.0,-0.016097009982250055,1.1796327852675363,3.7741490906406123,44.353174816615,51.57989100058798,-0.6955354660755262,-0.3090693596957834,-3.605910658843257,-10.822655042389158,15.283838093865082,1.9399948120117188,-0.2692603458733345,0.24599761962889488,-2.43045939737965,2.9224546366374398,-1.0922308888753776,1.5842261281331673,-3.0058004760741994,23.912881227557058,-30.509954438415207,1.338228508504269,9,-0.3549957275390483,-0.39499664306639204,-2.709999084472642,-7.529998779296861,-8.209999084472642,4,-0.04918726642425175,-1.1095910454312679,95.66999816894531,-1.0648146512901249,95.33999633789062,-1.2782668692323513,93.6999969482422,-0.04918726642425175
3938,2016-09-26,93.08999633789062,94.12999725341795,92.86000061035156,94.06999969482422,504400.0,-0.011048559926411405,1.3090880086559407,0.8376055557366894,42.82879645649095,51.38800337730334,0.3796898681781897,0.805298138998154,-2.2748346846721432,-9.589930520764511,15.061960466333375,1.269996643066392,-0.48498115849422163,-0.8150032043457003,-3.4577321381187858,1.8277257294273852,-2.136367671232236,0.5063612625408354,-1.8636834289550706,6.824793474495882,-43.86033617918954,1.3213644668865405,9,0.7500038146972656,0.6450042724609375,-1.6574974060058594,-6.489997863769531,-8.529998779296875,0,-0.04114291924299096,1.1796327852675363,94.12999725341795,-1.1095910454312679,95.66999816894531,-1.0648146512901249,95.33999633789062,-0.04114291924299096
3939,2016-09-27,94.44000244140624,94.6500015258789,93.06999969482422,93.48999786376952,578000.0,0.014502160883275383,1.3065673919217204,-0.9693891055733315,44.01295169582372,50.746351625980786,-0.6533782321960899,-0.4919593875918764,-3.326584415578253,-10.749541175755326,14.906990552294323,1.5800018310546875,-0.16605689688780956,0.4855026245117102,-2.1584287477328843,3.1294339967563047,-0.836463061610587,1.8074683106340075,-3.113615723510719,46.88428911985795,1.5337671097626142,1.3219656861222937,9,-0.30500030517576704,-0.7050018310546733,-2.9075031280517436,-7.840003967285142,-9.23000335693358,1,-0.07348583504868123,1.3090880086559407,93.08999633789062,1.1796327852675363,94.12999725341795,-1.1095910454312679,95.66999816894531,-0.07348583504868123
3940,2016-09-28,94.5999984741211,94.6999969482422,93.58999633789062,94.54000091552734,318100.0,0.001694155321672275,7.538646634191323,0.06315502051895695,47.28259855497621,50.091621158057734,-0.5147824487188615,-0.5701371288708401,-3.183861698502767,-10.702546700975802,14.950348450952545,1.1100006103515767,-0.03264156911815519,0.5749988555908203,-2.0582732761534714,3.208270987335112,-0.7416372102813256,1.8916349214629662,-3.1755394234448175,51.63194200759317,8.60690656292956,1.3166360658721485,9,-0.24999618530273438,-0.8649978637695312,-2.875,-8.0,-8.519996643066406,2,-0.10655393227952525,1.3065673919217204,94.44000244140624,1.3090880086559407,93.08999633789062,1.1796327852675363,94.12999725341795,-0.10655393227952525
3941,2016-09-29,92.41000366210938,94.51000213623048,91.63999938964844,94.51000213623048,557900.0,-0.02315005124033709,1.7333379351936724,-35.00139877924744,52.330838195400915,49.90509267552407,1.7809832472891003,1.6667196492464313,-0.7242169788149653,-8.330245854790803,14.969511703874277,2.9599990844726562,0.16904779936717773,-1.5904960632324219,-4.276430827679562,1.095438701214718,-2.9334634454559847,-0.24752868100885905,-0.8894337253079527,19.69318545460229,-26.955633157207796,1.342967382223569,9,1.5249977111816406,1.3249969482421875,-0.6850051879882812,-5.810005187988281,-6.680000305175781,3,-0.0894925218561794,7.538646634191323,94.5999984741211,1.3065673919217204,94.44000244140624,1.3090880086559407,93.08999633789062,-0.0894925218561794
3942,2016-09-30,93.75,94.5199966430664,92.33000183105469,92.5,615900.0,0.014500554970111601,-1.754716800061419,-0.5952385277437644,52.366633095776734,49.90012396723352,0.4770447697916893,0.34354951808788314,-1.751188693282927,-9.493941075837242,14.719244094446449,2.1899948120117188,0.29440732033296513,-0.24999961853026775,-2.936126645526315,2.4361274084657794,-1.5930631320282913,1.0930638949677558,-2.1352413947959406,68.95432332701674,20.058087730792494,1.343063513498026,9,0.18500137329101562,-0.0149993896484375,-2.062501907348633,-7.150001525878906,-5.8899993896484375,4,-0.09152001953125,1.7333379351936724,92.41000366210938,7.538646634191323,94.5999984741211,1.3065673919217204,94.44000244140624,-0.09152001953125
3943,2016-10-03,90.20999908447266,92.3000030517578,88.19999694824219,92.04000091552734,1614400.0,-0.03776000976562499,2.489357833906919,-1.46400146484375,44.36662878677503,49.07564407790459,3.802378405163765,3.6310289904262447,2.0068708603373864,-5.792761756347659,14.087939570728409,5.5500030517578125,0.23684938597068594,-3.511500549316409,-6.552173419113231,-0.47082767951958715,-5.03183698421482,-1.9911641144179981,6.0200042724609375,30.92310978816099,-21.180324256905518,1.5203364348984105,10,2.0050010681152344,2.3400001525878906,1.0749988555908203,-3.6100006103515625,-1.4199981689453125,0,-0.047555713990310444,-1.754716800061419,93.75,1.7333379351936724,92.41000366210938,7.538646634191323,94.5999984741211,-0.047555713990310444
3944,2016-10-04,89.45999908447266,91.68000030517578,88.75,90.58000183105469,840200.0,-0.008313934238018295,-1.3070860228941827,0.6120227464125205,41.01926647788372,47.20995268551237,4.344561995953526,4.136298185795539,2.984250197479284,-4.874568280340242,13.155772714516617,2.9300003051757812,0.06660394853815887,-3.9715003967285156,-7.466713057741373,-0.4762877357156583,-5.719106727234944,-2.223894066222087,6.609404144287112,19.384648249699477,-34.94271663260703,1.7476063305064302,10,2.7550010681152344,3.0900001525878906,1.8474998474121094,-2.8600006103515625,1.4199981689452983,1,-0.05477310055919049,2.489357833906919,90.20999908447266,-1.754716800061419,93.75,1.7333379351936724,92.41000366210938,-0.05477310055919049
3945,2016-10-05,89.4800033569336,90.33999633789062,89.18000030517578,89.51000213623047,749700.0,0.00022361136447202057,-2.682498546793257,0.026784558688292315,38.892475146741766,45.272595914053774,3.806160157667975,3.7734118367156952,3.1501230978323207,-4.7303034028232105,12.173230403092246,1.1599960327148438,-0.11318638695695427,-3.6109962463378906,-7.257275320876886,0.03528282820110462,-5.434135783607388,-1.787856709068393,6.432011746215821,20.25326693828278,-34.01438543384043,1.8231395372694985,10,2.3949966430664062,3.069995880126953,2.034994125366211,-2.8800048828125,1.1199951171875,2,-0.047720206887208017,-1.3070860228941827,89.45999908447266,2.489357833906919,90.20999908447266,-1.754716800061419,93.75,-0.047720206887208017
3946,2016-10-06,89.44000244140625,90.1500015258789,88.91999816894531,89.08999633789062,871400.0,-0.0004470374835344737,-2.5652145068553738,-11.66734486266531,34.993203283240874,44.23259907701221,3.206721783200166,3.5247251955983074,3.394198170874489,-4.538968706049587,10.989706067416073,1.2300033569335938,-0.27015811578597493,-3.3529972076416072,-7.174684038782388,0.46868962349917354,-5.263840623212005,-1.4421537920712098,6.317772298645025,19.620341029123285,-28.69389622693272,1.9108434155703917,10,2.0099945068359375,3.109996795654297,2.1699962615966797,-2.8400039672851562,2.0999984741210938,3,-0.0375670898774042,-2.682498546793257,89.4800033569336,-1.3070860228941827,89.45999908447266,2.489357833906919,90.20999908447266,-0.0375670898774042
3947,2016-10-07,89.68000030517578,90.0,88.5,89.7699966430664,698300.0,0.0026833391907246096,4.45451518934665,-0.2571279100183102,34.770716076872546,43.337256812610164,2.535773010550443,3.2870764498651823,3.361079986614641,-4.608414282350594,12.248824057424306,1.5,-0.6927796332625036,-3.0074993133544865,-7.0555601082085815,1.0405614814996085,-5.031529710781541,-0.9834689159274319,5.92661887903931,36.09758911491724,-9.30002672617809,2.0240303974270484,10,1.7699966430664062,2.8699989318847656,1.9924983978271484,-3.0800018310546875,0.5400009155273438,4,-0.04404546091436867,-2.5652145068553738,89.44000244140625,-2.682498546793257,89.4800033569336,-1.3070860228941827,89.45999908447266,-0.04404546091436867
3948,2016-10-10,91.08000183105469,92.18000030517578,89.70999908447266,89.70999908447266,535500.0,0.015611078513768861,-2.6058339691149364,-15.222872160054255,41.59180099720773,43.0682400683195,0.917114190777852,1.8197041914647514,2.063730847929847,-5.829108795216058,13.209953754112485,2.5,-1.1149086585555779,-1.505497741699216,-5.6100829041130424,2.5990874207146106,-3.557790322906129,0.5467948395076974,4.378484908440953,70.10873959510309,25.02346592912089,2.0522925812069106,10,0.3699951171875,1.4699974060058594,0.5449981689453125,-4.480003356933594,2.869995117187514,0,-0.035353548045332084,4.45451518934665,89.68000030517578,-2.5652145068553738,89.44000244140625,-2.682498546793257,89.4800033569336,-0.035353548045332084
3949,2016-10-11,89.61000061035156,92.04000091552734,88.80000305175781,91.31999969482422,654800.0,-0.0161396705220741,1.0571405043148443,-1.2481720118728734,31.408194789634706,41.304417427725994,1.821476175137633,3.2707394833989554,3.6040108761527563,-4.185570196733693,14.367390863565067,3.2399978637695312,-1.2707708167205993,-2.856998825073248,-7.166897216734384,1.452899566587888,-5.011948020903816,-0.7020496292426799,5.703316333319009,30.16305756253304,-8.839200477693211,2.1549491958305684,10,1.7499961853027344,2.9399986267089844,2.3374996185302734,-3.0100021362304688,4.430000305175781,1,-0.009150760955686121,-2.6058339691149364,91.08000183105469,4.45451518934665,89.68000030517578,-2.5652145068553738,89.44000244140625,-0.009150760955686121
3950,2016-10-12,90.26000213623048,90.55999755859376,89.11000061035156,90.0199966430664,499900.0,0.007253671704626985,2.4523887375112703,-0.14035416471470896,32.80357635673941,39.134721667874715,0.5488187885863454,2.588864918695677,3.0110462307741983,-4.679804854452513,15.587377312634331,1.4499969482422017,-1.3211198398117716,-2.102497482299796,-6.524239418512394,2.319244453912802,-4.313368450406088,0.10837348580649575,4.911048407531524,47.82614104012727,14.050315332397808,2.210870968106297,10,1.099994659423814,2.289997100830064,2.8299980163574077,-3.440002441406264,6.979995727539034,2,0.00686899072140168,1.0571405043148443,89.61000061035156,-2.6058339691149364,91.08000183105469,4.45451518934665,89.68000030517578,0.00686899072140168
3951,2016-10-13,90.9499969482422,91.44000244140624,89.47000122070312,89.95999908447266,641900.0,0.007644524658555918,-1.0000077456033873,4.124896687646836,39.31451313122622,37.684486116258,-0.4135463195092086,1.837117495768041,2.3366685498940427,-5.207640729958527,16.142697975013608,1.9700012207031108,-1.4974953229910426,-1.3135025024413949,-5.770268958640784,3.1432639537579945,-3.5418857305410825,0.9148807256582927,4.081632523609414,66.5759985072929,30.249172260606514,2.2283832280996934,10,-0.6999969482422017,1.6000022888183452,2.2925033569335795,-4.129997253417983,3.8899993896484233,3,-0.0038482516312813297,2.4523887375112703,90.26000213623048,1.0571405043148443,89.61000061035156,-2.6058339691149364,91.08000183105469,-0.0038482516312813297
3952,2016-10-14,90.87999725341795,91.81999969482422,90.56999969482422,91.0500030517578,630800.0,-0.0007696503262565324,-2.1645532946392634,-0.17172339917232204,42.056075791556744,37.427758005678186,-0.88671734647356,1.764455950512044,2.4292085488107062,-4.99659690646358,16.386244683280626,1.25,-1.78530506542765,-1.2355022430420064,-5.668365178691346,3.197360692607333,-3.451933710866669,0.9809292247826562,4.014999567961468,61.53833999589145,20.59240055903951,2.2164314678246693,10,-0.5399971008300639,1.335002899169936,3.1000022888183736,-3.894996643066392,5.300003051757827,4,0.007262364459243775,-1.0000077456033873,90.9499969482422,2.4523887375112703,90.26000213623048,1.0571405043148443,89.61000061035156,0.007262364459243775
3953,2016-10-17,89.79000091552734,91.2699966430664,89.3499984741211,90.72000122070312,644400.0,-0.01199379809454848,-1.1215388571115448,5.470403446573621,32.967010241284854,36.533062868278314,0.15358842686268304,2.6484257893331744,3.525997879360034,-3.773975599791214,16.19587455743112,1.9199981689453125,-2.054007511962851,-2.108498764038089,-6.551038687294167,2.334041159217989,-4.329768725666128,0.11277119758995013,4.97109590838933,30.55550976869262,-9.2410801377405,2.2212699616280385,10,0.5499992370605469,2.424999237060547,4.180000305175781,-2.6399993896484375,4.6699981689453125,0,0.004788955349051882,-2.1645532946392634,90.87999725341795,-1.0000077456033873,90.9499969482422,2.4523887375112703,90.26000213623048,0.004788955349051882
3954,2016-10-18,90.41000366210938,91.18000030517578,90.29000091552734,90.9000015258789,537300.0,0.006905031075401302,-1.4383432793704212,0.5268792505147789,35.15238520080568,36.11749731872986,-0.35479504438364984,1.864922864283244,2.921099766594324,-4.2522501642117305,15.99521659342835,1.3899993896484375,-2.4410729452376785,-1.3239963531494112,-5.729155763610635,3.0811630573118123,-3.526576058380016,0.8785833520811934,4.2198711642938065,47.9706085218395,9.271607436847994,2.2025797052306104,10,-0.07000350952148438,1.8049964904785156,3.4374961853027344,-2.4800033569335938,5.139999389648423,1,0.03915488488821328,-1.1215388571115448,89.79000091552734,-2.1645532946392634,90.87999725341795,-1.0000077456033873,90.9499969482422,0.03915488488821328
3955,2016-10-19,91.01000213623048,91.5199966430664,90.25,91.11000061035156,501700.0,0.006636416876648843,1.760890658042045,0.20407940833006052,44.40893809402812,37.163690075484,-0.7989585919026183,0.973828155334715,2.299645793437591,-4.712618226237311,15.374604082828242,1.2699966430664062,-2.4186894244615758,-0.507498168945304,-4.579464220935506,3.564467883044898,-2.543481194940412,1.5284848570498042,3.4912751326094735,67.20659278204093,25.025175850327813,2.0359830259951015,10,-0.6700019836425923,1.2049980163574077,2.8374977111816264,-2.875000000000014,5.180000305175753,2,0.033293030526044154,-1.4383432793704212,90.41000366210938,-1.1215388571115448,89.79000091552734,-2.1645532946392634,90.87999725341795,0.033293030526044154
3956,2016-10-20,91.52999877929688,91.61000061035156,90.66999816894531,91.0,400800.0,0.00571362082035809,1.7246351172047767,-5.300068665599288,40.51281282155952,37.801700824893665,-1.1078099577298701,0.13467522328750192,1.7570237579318473,-5.082954668885918,14.463236420598818,0.94000244140625,-2.2500206615519573,0.21949844360351278,-3.354066744113311,3.7930636313203365,-1.5672841502549062,2.0062810374619318,2.845252883131124,88.2590780483586,47.42093641952784,1.7867825938584128,10,-1.0399971008300781,0.6850013732910156,2.3175010681152344,-2.9299964904785156,3.80999755859375,3,0.06238390867065302,1.760890658042045,91.01000213623048,-1.4383432793704212,90.41000366210938,-1.1215388571115448,89.79000091552734,0.06238390867065302
3957,2016-10-21,89.5,90.62000274658205,88.86000061035156,90.5,1010300.0,-0.022178507662736213,1.8387005475911717,-1.88679679852594,46.51619506402631,38.348855721206846,0.9990292354303563,1.897296611745844,3.699722291538677,-2.9198078313837925,14.964912346385283,2.6699981689453125,-2.08474233181029,-1.579000473022461,-4.979178597915194,1.821177651870272,-3.2790895354688274,0.12108858942390555,4.751746568144284,23.272705078125,-18.04220224896907,1.7000890624463691,10,0.9200019836425781,2.7150001525878906,4.347499847412109,-0.8999977111816406,6.010002136230483,4,0.059664763551850575,1.7246351172047767,91.52999877929688,1.760890658042045,91.01000213623048,-1.4383432793704212,90.41000366210938,0.059664763551850575
3958,2016-10-24,89.26000213623047,91.0500030517578,89.04000091552734,90.0,845000.0,-0.002681540377313163,-2.406782400672397,0.7399978637695312,48.966957130336645,40.299829314618165,1.0657896100568962,1.9348496870109102,3.814948354266278,-2.5532522075241815,15.909662014053005,2.0100021362304545,-1.8519983398333153,-1.6274986267089844,-4.9818975103821685,1.7269002569641998,-3.3046980685455765,0.04970081512760771,4.870709439515778,14.545510031960227,-28.32301906006314,1.67719944183659,10,1.0799980163574219,2.954998016357422,4.587497711181641,-0.5600013732910156,3.7900009155273295,0,0.07752630521321158,1.8387005475911717,89.5,1.7246351172047767,91.52999877929688,1.760890658042045,91.01000213623048,0.07752630521321158
3959,2016-10-25,87.5,89.98999786376953,87.12000274658203,89.98999786376953,699100.0,-0.01971770215223967,1.3052189392987692,3.364871691771571,41.330976369567665,41.24731820493241,2.788223932533299,3.318402141490111,5.415871563420353,-0.6560022736796611,16.913968442922446,2.8699951171875,-1.6675153564289928,-3.0405006408691406,-6.281477522038742,0.20047624030046052,-4.660989081453948,-1.420012200284333,6.512097283196169,8.46319452586434,-35.7265925701335,1.620488440584804,10,1.970001220703125,4.1750030517578125,6.347499847412109,1.6399993896484375,5.040000915527344,1,0.07954284667968747,-2.406782400672397,89.26000213623047,1.8387005475911717,89.5,1.7246351172047767,91.52999877929688,0.07954284667968747
3960,2016-10-26,84.5199966430664,87.0,84.18000030517578,87.0,1181800.0,-0.03405718122209822,1.2741902239285792,0.9959861383893691,32.869052217280625,40.531155881160686,5.44050910404404,5.801988150423739,8.24047517877375,2.4405236019480867,18.277491462514917,3.3199996948242188,-1.7825737286775905,-5.516503906249994,-9.203759248898749,-1.82924856360124,-7.3601315775743785,-3.67287623492561,9.216416858665198,4.57599359254106,-40.956875353430284,1.8436276713243778,10,3.4800033569335938,5.685005187988281,9.327503204345703,4.890003204345703,7.94000244140625,2,0.13050173742045734,1.3052189392987692,87.5,-2.406782400672397,89.26000213623047,1.8387005475911717,89.5,0.13050173742045734
3961,2016-10-27,84.13999938964844,84.9000015258789,83.2699966430664,84.9000015258789,807000.0,-0.004495944965813514,3.2894744767354314,0.30645205947228044,30.896538515571635,39.29120729494012,5.3114794301501576,5.829533454730864,8.511612800577808,2.9337812771176175,20.096424578916533,1.6300048828125,-1.6192136638228902,-5.483000946044925,-9.843007155243441,-1.1229947368464082,-7.663004050644176,-3.3029978414456735,9.023029320289822,11.18254537181502,-34.075544352146096,2.180003104599255,10,3.299999237060547,5.6100006103515625,9.407499313354492,5.310001373291016,9.870002746582045,3,0.14321372877547556,1.2741902239285792,84.5199966430664,1.3052189392987692,87.5,-2.406782400672397,89.26000213623047,0.14321372877547556
3962,2016-10-28,85.16999816894531,86.62999725341797,83.30000305175781,83.80000305175781,753500.0,0.012241487838940968,-1.810127478753541,-1.8026200873362446,29.087020516769073,38.860097325549475,3.7842982251124226,4.346638934406741,7.328318898403424,2.0157194632461994,21.64717387375581,3.3299942016601562,-1.5077231848652275,-4.0240020751953125,-8.362620280690635,0.3146161303000099,-6.193311177942974,-1.8546929724476513,7.201587975643193,24.421593326148546,-16.962174413875367,2.1693091027476648,10,2.270000457763672,4.240001678466797,8.510002136230469,4.280002593994141,11.069999694824205,4,0.11940822340716561,3.2894744767354314,84.13999938964844,1.2741902239285792,84.5199966430664,1.3052189392987692,87.5,0.11940822340716561
3963,2016-10-31,85.91999816894531,86.3499984741211,83.62999725341797,85.30999755859375,1377400.0,0.008805917765928317,2.7006788598476197,0.445257506905462,36.24158973734609,38.98112005183174,2.7128981056073798,3.4348714922010686,6.427032036700325,1.3780445655464746,21.507760948380067,2.720001220703125,-1.5848076433149174,-3.059502029418951,-7.6058427959111725,1.4868387370732705,-5.332672412665062,-0.7863316461728402,5.72346081552142,39.43453935268232,-3.2294204950264316,2.2731703832461143,10,1.5200004577636719,3.0649986267089844,7.835002899169922,3.5300025939941406,12.220001220703125,0,0.11161550479119264,-1.810127478753541,85.16999816894531,3.2894744767354314,84.13999938964844,1.2741902239285792,84.5199966430664,0.11161550479119264
3964,2016-11-01,84.55999755859375,86.7300033569336,83.7699966430664,85.86000061035156,1308400.0,-0.01582868528089798,-1.0555567329292588,-2.1311504114866047,29.815829927028958,37.359663588831836,3.5266760247680367,4.647219489849078,7.630363119906491,2.857334045265901,21.28012698873321,2.9600067138671875,-1.7771605290744645,-4.174502563476565,-9.122216376622646,0.7732112496695152,-6.6483594700495985,-1.7006456569035322,6.41358443856096,34.58444382173005,-7.119752329968243,2.473856906573039,11,2.8800010681152344,4.424999237060547,9.227502822875977,4.890003204345703,14.740005493164048,1,0.10040214922287705,2.7006788598476197,85.91999816894531,-1.810127478753541,85.16999816894531,3.2894744767354314,84.13999938964844,0.10040214922287705
3965,2016-11-02,85.20999908447266,86.7300033569336,84.20999908447266,84.4800033569336,1150600.0,0.007686867841126599,-2.9684973147024545,-0.5615338568259446,29.616476464554438,36.1489595491646,2.1986327152818745,3.8587583309190165,6.853482942324717,2.340873135575933,21.040191407050933,2.5200042724609375,-1.7455851784561105,-3.3110008239746094,-8.486531868301839,1.86453022035262,-5.898766346138231,-0.7232353018109876,5.147296084354991,56.06932592445592,16.78787400962576,2.587765522163615,11,1.9500007629394531,3.7749977111816406,8.72500228881836,4.240001678466797,13.41000366210939,2,0.08602278969382593,-1.0555567329292588,84.55999755859375,2.7006788598476197,85.91999816894531,-1.810127478753541,85.16999816894531,0.08602278969382593
3966,2016-11-03,86.08000183105469,87.01000213623047,85.41999816894531,85.70999908447266,585300.0,0.010210101583495668,-2.3473606437571775,0.5068560439790138,33.87098014665055,34.743935669456185,0.5299812053989399,2.871341314090472,5.902780495958325,1.599489098448032,20.624569417530008,1.8000030517578125,-1.787755889757051,-2.272998046875003,-7.5402454716280545,2.994249377878049,-4.9066217592515216,0.36062566550151587,3.710309455712064,74.93260014353959,36.87748365982313,2.6336237123765223,11,1.0799980163574219,2.8149948120117188,7.962499618530273,3.5249977111816406,12.449996948242188,3,0.07411706688784347,-2.9684973147024545,85.20999908447266,-1.0555567329292588,84.55999755859375,2.7006788598476197,85.91999816894531,0.07411706688784347
3967,2016-11-04,85.7300033569336,86.54000091552734,85.55999755859375,86.08999633789062,719100.0,-0.004065967317333663,-1.7999912807489837,-0.972946780213209,35.64357236972026,33.26355958494325,0.32292617792401757,3.067516131525082,6.178921419962478,2.072746332764197,20.02473087079944,0.9800033569335938,-2.0879985052115018,-2.4254966735839787,-7.778755595028784,2.9277622478608265,-5.102126134306388,0.251132787138431,3.5386827583371314,62.130268337606985,22.17117009841025,2.6766294607224044,11,0.899993896484375,3.1649932861328125,8.104997634887695,3.8749961853027344,13.419998168945312,4,0.09658227522543572,-2.3473606437571775,86.08000183105469,-2.9684973147024545,85.20999908447266,-1.0555567329292588,84.55999755859375,0.09658227522543572
3968,2016-11-07,87.86000061035156,88.69000244140625,86.37999725341797,87.13999938964844,1237200.0,0.02484541199129331,-1.0624995742535814,-2.000042386351595,41.85302221641554,33.321564679037465,-2.264703463102734,0.7208752719526785,3.977339890014761,0.07804832642943893,20.3039631161855,2.9599990844726562,-2.366295978601215,-0.13449935913085653,-5.308091186113273,5.03909246785156,-2.721295272622058,2.4522965543603448,0.9287903471428223,83.13006396588486,42.35915723613477,2.586795913491207,11,-1.8800010681152344,-0.07500076293945312,5.975000381469727,1.7449989318847656,10.739997863769531,0,0.09537898014117063,-1.7999912807489837,85.7300033569336,-2.3473606437571775,86.08000183105469,-2.9684973147024545,85.20999908447266,0.09537898014117063
3969,2016-11-08,88.79000091552734,91.95999908447266,86.72000122070312,89.88999938964844,2245900.0,0.010585025025212857,1.0,-1.5277730682829653,43.053811594963975,34.453204609891166,-3.3441463729643033,-0.2884986565146903,2.959940541293207,-0.7069971489361109,20.227019210165714,5.239997863769531,-2.5967586988619047,0.83650093078613,-4.2960188837745505,5.9690207453468105,-1.7297589764942103,3.4027608380664702,-5.5200042724609375,59.09679782006049,20.774669360701438,2.566259907280338,11,-1.1750030517578125,-1.06500244140625,3.592498779296875,0.8149986267089844,11.479995727539062,1,0.10530463315364136,-1.0624995742535814,87.86000061035156,-1.7999912807489837,85.7300033569336,-2.3473606437571775,86.08000183105469,0.10530463315364136
3970,2016-11-09,90.87999725341795,91.37999725341795,87.19000244140625,87.7699966430664,1182900.0,0.023538645301727,1.0389266130319763,-2.827277204031087,48.148143317887566,36.370049587926275,-4.958545913427471,-2.45556294593878,0.8134108033539036,-2.646397394569746,20.145917159854758,4.1899948120117045,-2.812713269780332,2.8954975128173714,-2.3027475901310908,8.093742615765834,0.29637496134314745,5.494620064291595,-7.436200561523421,83.48621284607852,49.35415504854517,2.599122551474231,11,-3.24999618530272,-3.154998779296861,1.5025024414062642,-1.1299972534179545,10.260002136230483,2,0.09264971448954551,1.0,88.79000091552734,-1.0624995742535814,87.86000061035156,-1.7999912807489837,85.7300033569336,0.09264971448954551
3971,2016-11-10,90.5999984741211,92.62000274658205,88.73999786376953,91.7699966430664,911900.0,-0.003080972576573582,1.7038263800647397,-0.37620512518583016,53.4810088380284,39.080492734732864,-4.096634657618736,-2.3221894689120575,1.0418060027143952,-2.210632632670624,20.760929168653032,3.880004882812514,-2.802638434270193,2.6329986572265653,-2.5254151688286584,7.791412483281789,0.05379174419894639,5.212205570254184,-6.985877734374995,71.38806249182744,34.4001059336742,2.579206913027613,11,-2.4749984741210938,-2.654998779296875,1.6125011444091797,-0.2649993896484375,9.650001525878906,3,0.08852101995069872,1.0389266130319763,90.87999725341795,1.0,88.79000091552734,-1.0624995742535814,87.86000061035156,0.08852101995069872
3972,2016-11-11,91.54000091552734,92.1500015258789,89.81999969482422,90.51000213623048,925200.0,0.010375303060018881,1.0711127387152777,-0.880342214744957,56.90908720999054,41.37688134280447,-4.512573532239969,-3.383694633272995,0.0323343060155139,-3.005066205971758,21.629941977277895,2.3300018310546875,-2.342858721479132,3.5400009155273438,-1.7046025313837134,8.784604362438401,0.9176991920718223,6.162302638982865,-7.565644895507802,82.69229358471169,41.09478812390625,2.622301723455527,11,-3.345001220703125,-3.595001220703125,0.45999717712402344,-1.0149993896484375,7.849998474121094,4,0.07636003707515648,1.7038263800647397,90.5999984741211,1.0389266130319763,90.87999725341795,1.0,88.79000091552734,0.07636003707515648
3973,2016-11-14,90.22000122070312,92.87000274658205,89.98999786376953,92.05999755859376,1109600.0,-0.014419922237517868,-1.5043487491126817,-1.7864063287014103,58.46824917245286,44.560483481184896,-2.814442118117043,-2.1395231166157345,1.2009734358115054,-1.5680495655482787,22.077803071381172,2.880004882812514,-1.8026019152469814,2.1985012054443303,-3.0804125061191456,7.477414917007806,-0.4409556503374006,4.837958061226061,-5.899819331621089,56.91055498559086,10.66235268958387,2.6394568557817353,11,-1.6800003051757812,-2.1500015258789062,1.7799968719482422,0.43000030517578125,8.489997863769531,0,0.0989802724933524,1.0711127387152777,91.54000091552734,1.7038263800647397,90.5999984741211,1.0389266130319763,90.87999725341795,0.0989802724933524
3974,2016-11-15,93.9499969482422,94.55999755859376,90.5199966430664,90.5199966430664,1372700.0,0.04134333492652553,-1.3556854554392324,-1.8641343107823396,78.04879819944372,49.94185256283926,-5.668494658532836,-5.89284251425363,-2.623397096727345,-5.113123270629373,22.766072592979203,4.339996337890639,-1.1749944407400363,5.751497268676772,-0.0737375983698314,11.576732135723375,2.838879835153463,8.66411470220008,-9.116825807710171,91.72318840579712,38.54295727436095,2.9126174335233035,11,-3.9599990844726705,-5.034999847412124,-1.9499988555908345,-3.2999954223632955,4.2600021362304545,1,0.049494429770345016,-1.5043487491126817,90.22000122070312,1.0711127387152777,91.54000091552734,1.7038263800647397,90.5999984741211,0.049494429770345016
3975,2016-11-16,94.04000091552734,95.33999633789062,93.20999908447266,93.41999816894531,987400.0,0.0009579986185068723,-3.096144958368485,0.18075880216292128,79.96369109443508,55.06326489037088,-4.888298889918985,-6.054631694535743,-2.84188083846567,-4.987223271050766,23.799005090290958,2.1299972534179688,-0.687097809222152,5.6900012969970675,-0.5834685221028479,11.963471116096983,2.5532663874471098,8.826736206547025,-8.42868366155038,80.30309510736063,20.909472434037994,3.1367349095499577,11,-3.5900039672851562,-4.735004425048828,-2.085002899169922,-3.0149993896484375,4.459999084472656,2,0.06624835885672997,-1.3556854554392324,93.9499969482422,-1.5043487491126817,90.22000122070312,1.0711127387152777,91.54000091552734,0.06624835885672997
3976,2016-11-17,97.23999786376952,97.27999877929688,93.72000122070312,93.75,1291300.0,0.03402804037737739,-1.0056350135932346,5.629003876207446,82.29000279622085,60.246201604426496,-7.083698668180048,-9.280744895523213,-6.1071305615671605,-7.973030264742235,25.151952616127282,3.55999755859375,0.1694074266337111,8.604498291015616,1.2885822369427302,15.920414345088503,4.946540263979173,12.26245631805206,-10.655812701401189,99.46379463221898,34.1739275560074,3.6579580270364414,11,-5.409999847412095,-6.965000152587876,-5.284999847412095,-4.68999862670897,1.420005798339858,3,0.04010696844463846,-3.096144958368485,94.04000091552734,-1.3556854554392324,93.9499969482422,-1.5043487491126817,90.22000122070312,0.04010696844463846
3977,2016-11-18,94.83999633789062,98.62000274658205,94.8000030517578,97.7300033569336,951300.0,-0.024681217385887133,-1.5723959176229063,-0.8280827472832596,71.92723641824999,63.58778096018588,-3.63813592536124,-6.809287677820322,-3.685236493982771,-5.3902597020906455,25.8492592137734,3.819999694824247,1.0012349930146058,5.937496948242185,-1.8835962947513565,13.758590191235726,2.026950326745407,9.848043569738962,-6.972313541490877,56.19925527250086,-11.85051105985611,3.910546621496773,11,-2.169994354248047,-3.8949966430664062,-3.4399967193603516,-2.289997100830078,1.9600067138671733,4,0.057043482402033385,-1.0056350135932346,97.23999786376952,-3.096144958368485,94.04000091552734,-1.3556854554392324,93.9499969482422,0.057043482402033385
3978,2016-11-21,96.18000030517578,97.0999984741211,94.25,94.75,878200.0,0.014129101845502756,-1.345677461892278,-0.4948085924197266,78.59252687277805,67.53652710216522,-4.105580694585697,-8.01522608037277,-5.030202073693928,-6.549024144742376,26.755499463414527,2.8499984741210938,1.8180764937110752,6.931501007080072,-1.5413039758965112,15.404305990056656,2.6950985155917806,11.167903498568364,-6.806992715750511,69.87653576770477,-2.306964181882904,4.236402491488291,11,-3.2749977111816406,-5.2350006103515625,-4.902500152587891,-3.6300010681152344,0.779998779296875,0,0.033374912396417544,-1.5723959176229063,94.83999633789062,-1.0056350135932346,97.23999786376952,-3.096144958368485,94.04000091552734,0.033374912396417544
3979,2016-11-22,94.45999908447266,95.11000061035156,93.19000244140624,95.0,1101900.0,-0.017883148422183637,4.052612558349684,-0.3776229372629153,71.62225400641317,70.14476162311252,-1.672600290942043,-6.057642547368488,-3.2985001171999784,-4.687719734993408,26.69881851118165,2.9899978637695455,2.6518027474787402,4.863499832153323,-3.874504470806073,13.60150413511272,0.4944976806736321,9.232501983633014,-3.7924121730454345,23.388518815659644,-48.73344393487742,4.369002151479697,11,-0.779998779296875,-3.5149993896484375,-3.1824989318847656,-1.9099998474121094,1.6699981689452983,1,0.044992589891932555,-1.345677461892278,96.18000030517578,-1.5723959176229063,94.83999633789062,-1.0056350135932346,97.23999786376952,0.044992589891932555
3980,2016-11-23,95.5500030517578,96.08000183105469,94.0500030517578,94.0500030517578,765400.0,0.011539317995444609,-1.7066650390625189,-2.7777730682829653,71.9111544498681,72.1925555799836,-2.269121919056488,-6.61825860888824,-4.37582403693159,-5.6019825463246775,25.793165945907358,2.029998779296889,3.33087624202291,5.402003479003895,-3.3791449037826027,14.183151861790392,1.0114292876106532,9.792577670397137,-3.7690779234089007,43.462255574866894,-27.134963950172896,4.390574191393246,11,-1.3300018310546733,-4.6050033569335795,-4.272502899169908,-3.0000038146972514,1.409996032714858,2,0.027838785429174617,4.052612558349684,94.45999908447266,-1.345677461892278,96.18000030517578,-1.5723959176229063,94.83999633789062,0.027838785429174617
3981,2016-11-25,96.19000244140624,96.87999725341795,95.7300033569336,96.44000244140624,510800.0,0.006698057239221233,1.0354061170751216,-0.16666666666666666,73.88127478464385,74.07835419938952,-2.2716825051311247,-6.650172688343432,-5.014143148357292,-6.066802528524406,24.672822201040056,1.3299942016601562,3.9990188643507736,5.439502716064439,-3.259139605823705,14.138145037952583,1.0901815551203669,9.788823877008511,-3.451606446504698,55.24861567945838,-15.741338817999832,4.349321160944076,11,-1.8850021362304545,-5.245002746582017,-4.912502288818345,-3.640003204345689,1.5799942016601705,4,0.02401494438053353,-1.7066650390625189,95.5500030517578,4.052612558349684,94.45999908447266,-1.345677461892278,96.18000030517578,0.02401494438053353
3982,2016-11-28,95.33999633789062,98.11000061035156,95.01000213623048,96.33000183105469,1035900.0,-0.008836740637712226,-2.7575878077200984,3.96002197265625,68.13771087199282,75.15273883267174,-0.9230270908317806,-5.269352743915533,-4.201635648412207,-5.055000271078498,24.676510004870256,3.0999984741210795,4.444271982728182,4.080996704101565,-4.431104094885114,12.593097503088245,-0.1750536953917674,8.337047103594898,-1.778175397753813,43.69907919996791,-24.69131098467163,4.25605039949334,11,-0.7699966430664062,-4.394996643066406,-3.9874954223632812,-2.789997100830078,-0.5199966430664062,0,0.03482281782823282,1.0354061170751216,96.19000244140624,-1.7066650390625189,95.5500030517578,4.052612558349684,94.45999908447266,0.03482281782823282
3983,2016-11-29,95.51000213623048,96.2300033569336,94.94000244140624,95.9499969482422,1086200.0,0.0017831529774487986,1.5799821473531035,0.4444367380280822,66.91841855762311,73.91602998358056,-0.29472677406637615,-4.937194385212635,-4.41728673469953,-5.077184602843445,24.665066030823912,1.290000915527358,4.847722816643511,3.77150230407716,-4.552628905681303,12.095633513835622,-0.39056330080207147,7.933567908956391,-1.240035743191342,47.15448289123191,-21.48568892901656,4.162065604879229,11,0.39500045776365766,-4.565002441406264,-4.192501068115249,-2.960002899169936,-1.4300003051757955,1,0.013506448399899895,-2.7575878077200984,95.33999633789062,1.0354061170751216,96.19000244140624,-1.7066650390625189,95.5500030517578,0.013506448399899895
3984,2016-11-30,93.0500030517578,95.4499969482422,92.30999755859376,95.0,4981800.0,-0.025756455129839373,1.203515422134395,4.431863501586618,55.36333119499289,71.18265666142032,2.2620626442390233,-1.9062684970983952,-2.0185971335105393,-2.4891936981589,24.358764360357554,3.2000045776367188,5.082764149170686,0.8870029449462749,-6.731784747357423,8.505790637249973,-2.922390901205574,4.696396791098124,5.569999694824247,12.758708686192186,-51.772708308251715,3.8093938461518526,11,2.4149971008301065,-2.1050033569335795,-1.7725028991699077,-0.5000038146972514,1.7399978637695455,2,0.0420203751153021,1.5799821473531035,95.51000213623048,-2.7575878077200984,95.33999633789062,1.0354061170751216,96.19000244140624,0.0420203751153021
3985,2016-12-01,92.54000091552734,93.68000030517578,91.45999908447266,93.12000274658205,1439500.0,-0.005480947012401205,1.6117708305284038,0.2974373019288756,54.7409588415862,68.12165177757201,2.8350493837336757,-0.8632224785246194,-1.6299649896036215,-1.8688331297431375,23.88701624937388,2.220001220703125,5.409775038940836,0.010500717163083095,-6.869364766189236,6.890366200515402,-3.4294320245130763,3.4504334588392425,5.95380172729493,16.240625311915966,-45.46445742498395,3.4399327416761625,12,2.5,-1.595001220703125,-1.967498779296875,-0.529998779296875,3.589996337890611,3,0.03879399505482661,1.203515422134395,93.0500030517578,1.5799821473531035,95.51000213623048,-2.7575878077200984,95.33999633789062,0.03879399505482661
3986,2016-12-02,92.45999908447266,94.16000366210938,92.25,92.3000030517578,789200.0,-0.0008645108089820885,-13.692215147158073,-0.2758543579490325,52.34693154649994,65.94606234737758,2.4202145659853898,-0.29591161055142834,-1.6854037384526066,-1.6569006449841197,23.631084912009765,1.910003662109375,5.0535124593614,-0.38850097656249716,-6.564910954860338,5.787909001735343,-3.4767059657114174,2.699704012586423,5.7524514160156315,15.037590534504933,-42.19462982648689,3.0882049891489234,12,2.325000762939453,-1.5149993896484375,-3.3574981689453125,-1.9199981689453125,3.5400009155273438,4,0.048669695485165976,1.6117708305284038,92.54000091552734,1.203515422134395,93.0500030517578,1.5799821473531035,95.51000213623048,0.048669695485165976
3987,2016-12-05,94.01000213623048,94.70999908447266,93.20999908447266,93.26000213623048,880300.0,0.016764039228918115,-2.5293864215702695,4.687616231938929,59.55621833353152,63.83091695412795,0.8270707963826567,-1.2583063687166458,-3.3059822625797466,-3.067654262093214,23.42963539959424,2.25,4.687355310246346,0.7475021362304801,-4.452727895122962,5.947732167583922,-1.8526128794462409,3.347617151907201,3.9323503076171846,53.459135591973606,-3.656230235648664,2.600115015676724,12,0.7749977111816264,-3.049999237060561,-5.415002822875991,-3.9250030517578267,1.5400009155273153,0,0.039995685792957314,-13.692215147158073,92.45999908447266,1.6117708305284038,92.54000091552734,1.203515422134395,93.0500030517578,0.039995685792957314
3988,2016-12-06,96.23999786376952,96.37000274658205,92.73999786376952,94.6500015258789,1175900.0,0.02372083477146969,2.9243166559442804,2.119995117187481,56.24658436255095,62.12250921592104,-1.5572843555628424,-2.981149090499372,-5.548568363198314,-5.130766788176729,24.73453405187635,3.6300048828125284,3.9752730748715805,2.558498001098613,-2.1345795432144,7.251575545411626,0.2119592289421064,4.905036773255119,1.4430604457031535,97.35224468739648,42.77155521701253,2.3465387721565065,12,-1.4549980163574077,-5.114997863769517,-7.81499862670897,-6.154998779296861,-0.22999572753903408,1,-0.01475476101896167,-2.5293864215702695,94.01000213623048,-13.692215147158073,92.45999908447266,1.6117708305284038,92.54000091552734,-0.01475476101896167
3989,2016-12-07,98.13999938964844,98.22000122070312,95.25,98.16999816894531,1484600.0,0.019742327182596497,44.6906103286385,-0.018867200245676834,60.17873371131753,60.81890691163764,-3.218881515084874,-4.368744257208419,-7.482863054891638,-6.858327755212258,26.259208887335195,2.970001220703125,3.6608595807342965,3.99099960327149,-0.5092687509326339,8.491267957475614,1.740865426169421,6.241133780373559,-6.680000305175781,98.81654133471474,45.52781831531375,2.250134177102063,12,-3.299999237060547,-6.944999694824219,-9.927501678466797,-8.055000305175781,-2.8000030517578125,2,-0.04136944756311045,2.9243166559442804,96.23999786376952,-2.5293864215702695,94.01000213623048,-13.692215147158073,92.45999908447266,-0.04136944756311045
3990,2016-12-08,99.3000030517578,99.58000183105469,97.47000122070312,97.88999938964844,925000.0,0.011819886583693151,1.1421312719780645,-47.00203458799546,55.69061295131907,58.79772226349044,-4.236523014773894,-5.128541833291777,-8.669545529182841,-7.839151239266386,27.990793534937964,2.1100006103515625,3.0944427271728614,4.730002975463847,-0.04935185176330492,9.509357802691,2.3403255618502783,7.119680389077416,-7.704803924560537,96.18009946313204,46.7191350286499,2.3896774136135757,12,-3.7800025939941264,-7.405002593994126,-11.087505340576158,-9.215003967285142,-4.880004882812486,3,-0.04541794559542689,44.6906103286385,98.13999938964844,2.9243166559442804,96.23999786376952,-2.5293864215702695,94.01000213623048,-0.04541794559542689
3991,2016-12-09,98.62000274658205,100.66999816894531,98.43000030517578,99.83999633789062,1192000.0,-0.006847938411656651,-1.8,-0.8652414345388814,61.53846153846161,58.06447233754254,-3.54876878639503,-4.023165859453073,-7.954074878502837,-6.9889717309032875,29.409050907676793,2.2399978637695312,2.777040915093721,3.649002456665059,-1.0733116540925067,8.371316567422625,1.2878454012862761,6.010159512043842,-6.70541151123048,74.14886073805992,24.485203610462165,2.3611570553787855,12,-2.555004119873061,-5.575004577636733,-10.547504425048842,-8.53500366210939,-8.069999694824247,4,-0.02524848330781848,1.1421312719780645,99.3000030517578,44.6906103286385,98.13999938964844,2.9243166559442804,96.23999786376952,-0.02524848330781848
3992,2016-12-12,98.52999877929688,99.4800033569336,97.62000274658205,97.98999786376952,1030900.0,-0.0009126339969433017,-1.9062710480357576,-0.4426260263778489,57.76600846241006,57.04753788251885,-3.306377265504352,-3.5654404143848524,-7.872113794204822,-6.71656686462677,30.744572764578145,1.8600006103515483,2.3570715318717674,3.209498596191409,-1.478176176897506,7.897173369280324,0.8656612096469445,5.553335982735874,-6.090083127929688,73.01388010979404,24.83682407528879,2.3438373865444606,12,-2.4650001525878906,-5.415000915527344,-10.502500534057617,-8.444999694824219,-6.830001831054673,0,-0.02567744657100801,-1.8,98.62000274658205,1.1421312719780645,99.3000030517578,44.6906103286385,98.13999938964844,-0.02567744657100801
3993,2016-12-13,99.1500015258789,100.5,97.94000244140624,99.69000244140624,752500.0,0.006292527699820694,1.3703724634865821,-0.9999999999999474,66.71415769050067,58.30874082646416,-3.7501109346596735,-3.6703060400661514,-8.378998494308433,-7.178570146686752,31.9558033666136,2.559997558593764,1.8287741073660015,3.3830013275146484,-0.9465943942959711,7.712597049325268,1.2182034666093386,5.547799188419958,-6.216280923457035,71.95577201897495,19.790386219495474,2.164797860905309,12,-3.085002899169922,-5.625003814697266,-11.387504577636719,-9.06500244140625,-7.1100006103515625,1,-0.036308607349657795,-1.9062710480357576,98.52999877929688,-1.8,98.62000274658205,1.1421312719780645,99.3000030517578,-0.036308607349657795
3994,2016-12-14,98.5999984741211,99.93000030517578,98.0500030517578,99.0500030517578,725200.0,-0.005547181475476393,-1.4258100718149382,0.8333403975755477,61.30462937565222,59.0380375524715,-2.603874670686622,-2.902908321320453,-7.695757789688486,-6.465455656324991,32.61302257286726,1.879997253417983,1.524844621518909,2.6004981994628906,-1.8167859984167762,7.0177823973425575,0.3918561005230572,4.809140298402724,-5.2021012177078205,35.31244784588608,-17.212171387663673,2.2086420989398365,12,-2.1399993896484375,-4.904998779296875,-11.717498779296875,-8.514999389648438,-6.9499969482421875,2,-0.026267711744137556,1.3703724634865821,99.1500015258789,-1.9062710480357576,98.52999877929688,-1.8,98.62000274658205,-0.026267711744137556
3995,2016-12-15,100.2699966430664,100.58999633789062,98.25,98.93000030517578,829900.0,0.016937101367031193,1.363637764813773,-2.977739348625969,64.04954052950637,60.33832743947221,-3.4219119698896776,-4.3028491568684615,-9.211010605526184,-7.983968222385613,33.10449212829946,2.339996337890625,1.2954080090274402,3.958996582031247,-0.7457772009722277,8.663770365034722,1.6066096905295097,6.311383473532985,-6.435773331901217,86.88517618924924,33.271491305090635,2.352386891501737,12,-3.5649986267089844,-6.339996337890625,-12.599998474121094,-10.18499755859375,-6.859992980957031,3,-0.04916725311884895,-1.4258100718149382,98.5999984741211,1.3703724634865821,99.1500015258789,-1.9062710480357576,98.52999877929688,-0.04916725311884895
3996,2016-12-16,101.13999938964844,101.79000091552734,100.0199966430664,100.18000030517578,1401900.0,0.008676600934564682,-1.7656178288520799,0.7164191851328885,69.94495720934626,61.49263175900718,-3.275642259456987,-5.12864075468319,-9.911678430754407,-8.688543557000088,33.137820795791235,1.7700042724609375,1.5769061998572056,4.633999252319342,-0.5334383629595294,9.801436867598213,2.050280444679913,7.21771805995877,-6.895629587016444,84.41242658762825,28.32415336934241,2.5837188076394337,12,-3.875,-5.875,-13.462499618530273,-11.055000305175781,-8.909996032714844,4,-0.06644256734483345,1.363637764813773,100.2699966430664,-1.4258100718149382,98.5999984741211,1.3703724634865821,99.1500015258789,-0.06644256734483345
3997,2016-12-19,100.25,102.0999984741211,100.08999633789062,101.55999755859376,738700.0,-0.008799677625265345,-1.466252901969595,-1.364582091568731,65.53077477263076,62.524208471238275,-1.5728125606352137,-4.018591542200099,-8.866931703361374,-7.638688292136592,32.84026234363884,2.0100021362304688,1.9383973044164406,3.4734996795654354,-1.8894338066366316,8.836433165767502,0.792032936464409,6.154966422666462,-5.401979708336384,55.528840422624995,-1.6197058026059636,2.6814667431010335,12,-1.5750007629394531,-4.290000915527344,-12.21500015258789,-10.165000915527344,-9.319999694824219,0,-0.09675807429668026,-1.7656178288520799,101.13999938964844,1.363637764813773,100.2699966430664,-1.4258100718149382,98.5999984741211,-0.09675807429668026
3998,2016-12-20,99.38999938964844,100.9000015258789,99.0500030517578,100.12999725341795,616400.0,-0.008578559704255029,-1.6056490132762773,0.564884918231358,73.2063966184963,63.97172657203592,-0.24473035626917294,-3.0628071463615214,-7.904119621345075,-6.6840026891577935,32.63218098023131,1.849998474121108,2.4043837434118416,2.4529991149902344,-3.025655625829259,7.931653855809728,-0.28632825541950524,5.192326485399974,-3.816781279739075,33.08636672751374,-28.451261077390818,2.7393273704097436,12,0.3950004577636719,-3.345001220703125,-11.319999694824219,-9.305000305175781,-9.409996032714844,1,-0.07737199405000861,-1.466252901969595,100.25,-1.7656178288520799,101.13999938964844,1.363637764813773,100.2699966430664,-0.07737199405000861
3999,2016-12-21,98.70999908447266,99.76000213623048,98.3499984741211,99.76000213623048,530200.0,-0.006841737693446537,1.6857134553063644,1.4189271390719382,72.30654571452533,65.81794132350328,0.5862810444164097,-2.158763078999897,-7.079699974264912,-5.920932574138533,32.889411586784725,1.4100036621093892,2.609821328657773,1.5604988098144474,-3.8427991945074353,6.96379681413633,-1.1411501923464868,4.262147811975382,-2.484102938142115,11.94803290351091,-53.034175333338894,2.7016490021609405,12,1.1500015258789062,-2.4000015258789062,-10.404998779296875,-8.625,-7.0199966430664205,2,-0.06757165667925247,-1.6056490132762773,99.38999938964844,-1.466252901969595,100.25,-1.7656178288520799,101.13999938964844,-0.06757165667925247
4000,2016-12-22,98.20999908447266,99.16000366210938,97.98999786376952,98.93000030517578,563500.0,-0.005065342970696607,-1.0172450080239681,0.6857134553064008,70.17541699281182,66.7776030406533,1.0229813552043368,-1.5275852172143232,-6.459067759971873,-5.350944148567692,32.79030852891796,1.170005798339858,2.7603203055620185,0.9274990081787138,-4.440863021763917,6.295861038121345,-1.7566820067926017,3.6116800231500292,-1.3966927053630656,5.352826959417895,-63.22283534248895,2.6841810149713132,12,1.6500015258789062,-1.4300003051757812,-8.757501602172852,-8.125,-0.9599990844726562,3,-0.0667956177552893,1.6857134553063644,98.70999908447266,-1.6056490132762773,99.38999938964844,-1.466252901969595,100.25,-0.0667956177552893
4001,2016-12-23,98.5,98.69000244140624,97.91000366210938,98.38999938964844,419700.0,0.002952865474297628,2.1836327966868265,-0.15277836646462933,67.28249933778801,67.83499091569529,0.7980962677202257,-1.7240463774991213,-6.644823448602239,-5.59362817964967,32.4359294303168,0.7799987792968608,2.6761024375571196,1.1020000457763643,-4.266792374507645,6.470792466060374,-1.5823961643656332,3.786396255918362,-1.1580244113892633,14.081075618500668,-54.07662199577005,2.6843962101420016,12,1.5050010681152344,-1.720001220703125,-8.622503280639648,-8.415000915527344,-3.3700027465820455,4,-0.05167508972477797,-1.0172450080239681,98.20999908447266,1.6857134553063644,98.70999908447266,-1.6056490132762773,99.38999938964844,-0.05167508972477797
4002,2016-12-27,98.66000366210938,99.4499969482422,98.58999633789062,98.70999908447266,385500.0,0.001624402661008828,-8.052158201164575,-0.45450131779719793,61.08059126296286,67.20903909041333,0.735856285062539,-1.7102561503081972,-6.694316671887535,-5.701231797480716,31.814774847555487,0.9499969482422017,2.6342808596489533,1.0960033416748018,-4.20979942589571,6.401806109245314,-1.5568980421104612,3.748904725460065,-0.8422257849476011,25.083629961342673,-37.75435895249263,2.6529013837852564,12,1.3449974060058594,-1.8800048828125,-7.607505798339844,-8.385005950927734,-2.8400039672851562,1,-0.065173323195864,2.1836327966868265,98.5,-1.0172450080239681,98.20999908447266,1.6857134553063644,98.70999908447266,-0.065173323195864
4003,2016-12-28,96.8000030517578,99.23999786376952,96.5,98.5999984741211,505600.0,-0.01885263066400955,-1.2833301014390819,36.00320463909688,43.84193999436204,65.26874027026997,2.489221987444992,0.26492621864709065,-4.708001290518567,-3.8008713761676773,30.771145448378867,2.739997863769517,2.486569701213469,-0.8284973144531449,-6.060009271761444,4.403014642855155,-3.4442532931072947,1.7872586642010049,5.2999954223632955,9.202541569641106,-47.05677640021122,2.6157559786541515,12,2.4999961853027486,-0.02000427246092329,-4.9925022125244,-5.8550033569335795,-2.9500045776367045,2,-0.06064052232977102,-8.052158201164575,98.66000366210938,2.1836327966868265,98.5,-1.0172450080239681,98.20999908447266,-0.06064052232977102
4004,2016-12-29,96.95999908447266,97.58999633789062,96.5500030517578,97.08999633789062,457200.0,0.0016528515255243015,-1.1894841668205591,0.07222088001051107,38.1578896565465,62.391890173274426,2.315641977483864,0.43518893058191566,-4.757206647016218,-3.9186884930533807,31.17654647165322,1.0399932861328267,2.432573372256755,-0.8640010833740206,-5.648213284130591,3.92021111738255,-3.256107183752306,1.5281050170042647,5.027999420166012,15.593205435237936,-34.14512532483553,2.3921061003782866,12,2.3400001525878906,-0.18000030517578125,-5.034997940063477,-6.0149993896484375,-3.30999755859375,3,-0.07198840546046226,-1.2833301014390819,96.8000030517578,-8.052158201164575,98.66000366210938,2.1836327966868265,98.5,-0.07198840546046226
4005,2016-12-30,96.12999725341795,97.3499984741211,95.83999633789062,97.12000274658205,489400.0,-0.008560249988570967,1.0827659507297926,7.6155877692355025,37.5872282745117,58.79658695829281,2.7900280501282992,1.6315866657990625,-3.8431172732648946,-3.072621289650087,31.89182901487124,1.5100021362304688,2.1565869797066313,-1.8735027313232564,-6.054307348018398,2.307301885371885,-3.96390503967082,0.21689957702430718,5.748241281127946,8.033264999893905,-37.02205714733759,2.0904023083475685,12,2.840000152587905,0.6500015258789205,-3.8174972534179545,-5.184997558593736,-1.959999084472642,4,-0.046187401839896,-1.1894841668205591,96.95999908447266,-1.2833301014390819,96.8000030517578,-8.052158201164575,98.66000366210938,-0.046187401839896
4006,2017-01-03,96.95999908447266,98.33000183105469,95.8000030517578,96.48999786376952,816700.0,0.008634160561418192,-1.7351473511435633,-0.4747460735808641,42.711244383333835,56.26108358170426,1.4580700021208628,1.2184708214517315,-4.594416775606447,-3.8849213159797955,32.61615766893395,2.529998779296889,2.0303785065182467,-1.268500900268549,-4.588990601050185,2.0519888005130866,-2.928745750659374,0.3917439501222759,4.6767097622070395,31.780766368736714,-9.335720062550273,1.6602448503908205,1,1.3900032043457031,-0.18000030517578125,-4.377498626708984,-6.0149993896484375,-0.9799957275390625,1,0.0029909335629705325,1.0827659507297926,96.12999725341795,-1.1894841668205591,96.95999908447266,-1.2833301014390819,96.8000030517578,0.0029909335629705325
4007,2017-01-04,97.7699966430664,98.81999969482422,96.8000030517578,96.8499984741211,675500.0,0.008353935295400294,-2.9608203931423644,1.9574378287123622,43.70436114301628,52.98307963998427,0.289760089993095,0.7426834810209471,-5.249234151081694,-4.692445781022627,33.2522925270941,2.0199966430664205,1.7186877720964588,-0.6465030670165959,-3.3250521473014913,2.0320460132682996,-1.9857776071590365,0.6927714731258448,3.516509855917974,57.26734192824408,19.223497811246546,1.339274540142447,1,0.010005950927734375,-0.9899978637695312,-5.144996643066406,-6.8249969482421875,-0.7999954223632812,2,-0.02700214258251865,-1.7351473511435633,96.95999908447266,1.0827659507297926,96.12999725341795,-1.1894841668205591,96.95999908447266,-0.02700214258251865
4008,2017-01-05,94.81999969482422,97.7699966430664,94.41000366210938,97.5199966430664,731700.0,-0.03017282448123515,1.0999976158119353,-2.934785132602458,35.853298627965444,48.93271885258872,2.8198693765791063,3.774356368693887,-2.1673997305884427,-1.7733912801521683,32.9250902431267,3.3599929809570312,1.1263146004591817,-3.5255001068115206,-6.505302357981236,-0.5456978556418051,-5.015401232396371,-2.03559898122667,6.13731659732656,9.296970556738698,-27.89060074184618,1.4899011255848544,1,2.1100006103515625,1.9599990844726562,-2.0625,-3.875,2.7900009155273438,3,0.010546298283257594,-2.9608203931423644,97.7699966430664,-1.7351473511435633,96.95999908447266,1.0827659507297926,96.12999725341795,0.010546298283257594
4009,2017-01-06,94.08000183105469,95.73999786376952,93.5999984741211,94.81999969482422,998400.0,-0.0078042382002868615,-1.517639561445615,0.27407359265768844,25.100584633798405,43.92440414603168,3.1670876245217983,4.421274986124814,-1.2447062213136206,-1.074541526757983,31.911711626378132,2.1399993896484233,0.5997163961912406,-4.062498092651367,-7.601881489003588,-0.523114696299146,-5.832189790827485,-2.2928063944752495,6.3535294506927755,9.195464457553099,-20.80905422696231,1.769691698176113,1,2.444995880126953,2.6999969482421875,-0.6550006866455078,-3.1350021362304688,4.30999755859375,4,-0.002444763525266791,1.0999976158119353,94.81999969482422,-2.9608203931423644,97.7699966430664,-1.7351473511435633,96.95999908447266,-0.002444763525266791
4010,2017-01-09,94.79000091552734,95.87000274658205,93.51000213623048,94.12999725341795,1033000.0,0.007546758829231726,-1.4842191490387304,-0.8918994154217507,24.123878519113717,39.129001832845645,2.146691838314112,3.5374401897861105,-1.6639235073494802,-1.8013802188397676,30.502896351958714,2.3600006103515625,0.010936703870740416,-3.1269989013671875,-6.921365794545451,0.6673679918110764,-5.024182347956327,-1.2298154547780484,4.960177085457488,24.105449487924947,0.9425516963734601,1.8971834465891337,1,1.6899986267089986,1.9899978637695312,-1.585000991821289,-3.845001220703125,5.1699981689453125,0,-0.012026578527669307,-1.517639561445615,94.08000183105469,1.0999976158119353,94.81999969482422,-2.9608203931423644,97.7699966430664,-0.012026578527669307
4011,2017-01-10,96.12999725341795,96.79000091552734,94.1500015258789,94.61000061035156,781200.0,0.01413647351986791,-1.1639385269608993,2.3030124381559376,33.80501249074065,36.0983819692654,0.4862954514149038,2.1094887272682428,-2.6793215600372804,-3.123770295301213,28.9000042680027,2.6399993896484375,-0.5230114090846598,-1.6625022888183736,-5.522580124007106,2.1975755463703592,-3.592541206412733,0.2675366287759857,2.871359643796353,49.34079702065501,29.021469307270312,1.9300389175943637,1,0.24500274658204546,1.0450019836425923,-3.1374969482421733,-5.184997558593736,4.290000915527358,1,-0.020389047544708605,-1.4842191490387304,94.79000091552734,-1.517639561445615,94.08000183105469,1.0999976158119353,94.81999969482422,-0.020389047544708605
4012,2017-01-11,96.0,96.76000213623048,95.05999755859376,96.06999969482422,600000.0,-0.0013523068462725218,1.3448264975927562,-0.04605253251283742,35.8632103805665,35.21185645662145,0.22271126835128996,2.1504828236585922,-2.252749106764753,-3.0035687806239366,27.667142209082908,1.7000045776367188,-1.0297065922353283,-1.6659996032714872,-5.58961391551064,2.2576147089676653,-3.6278067593910635,0.295807552848089,2.342394325896251,58.45072944985892,38.104465741527974,1.961807156119578,1,0.16500091552734375,1.4199981689453125,-3.135000228881836,-5.055000305175781,5.769996643066406,2,-0.0002082983652750281,-1.1639385269608993,96.12999725341795,-1.4842191490387304,94.79000091552734,-1.517639561445615,94.08000183105469,-0.0002082983652750281
4013,2017-01-12,95.5500030517578,95.8499984741211,94.4000015258789,95.56999969482422,513500.0,-0.004687468210856305,4.0000394627800215,0.2856675749320831,36.564627726003216,35.03482735322775,0.5327760362186353,2.442159179823932,-1.5294696651876478,-2.5678401258032153,25.984371266806377,1.5999984741210938,-1.524424159920656,-1.9359966278076257,-5.90302492795395,2.031031672338699,-3.919510777880788,0.04751752226553663,2.2125042113785582,62.19517301054099,39.101737643269566,1.983514150073164,1,0.6149978637695455,1.8699951171875142,-2.6775016784667827,-4.6050033569335795,6.309997558593764,3,0.014861309509075937,1.3448264975927562,96.0,-1.1639385269608993,96.12999725341795,-1.4842191490387304,94.79000091552734,0.014861309509075937
4014,2017-01-13,96.01000213623048,96.63999938964844,95.27999877929688,95.6500015258789,516400.0,0.004814223650244198,-1.472714662227771,-18.003052270113823,40.614336248390586,35.37117268365874,-0.08510088389795101,1.874270032453083,-1.6613629413941169,-3.032871312768009,24.345829134805072,1.3600006103515625,-1.9261986163311775,-1.3464977264404183,-5.329472300388716,2.636476847507879,-3.337985013414567,0.6449895605337304,1.2422045116771727,76.21954056141233,48.78015305823632,1.9914872869741513,1,0.1549987792968608,1.7949981689452983,-3.0550022125244283,-5.065002441406264,5.079994201660142,4,0.01666491447266938,4.0000394627800215,95.5500030517578,1.3448264975927562,96.0,-1.1639385269608993,96.12999725341795,0.01666491447266938
4015,2017-01-17,95.33999633789062,96.16999816894531,94.62999725341795,95.47000122070312,539500.0,-0.006978499983670172,1.0130746983145693,-0.3611240622218312,36.942123747611966,34.73015927968963,0.5152416776307831,2.2725078513530264,-0.6852267276074713,-2.359230692741278,22.324606062219672,1.540000915527358,-1.9933898446161606,-1.7700035095214872,-5.601094833909016,2.061087814866042,-3.6855491717152518,0.14554215267227733,1.4631457686157745,45.07557148224142,15.287716074072378,1.9155456621937657,1,0.8250045776367188,2.4650039672851562,-2.3224964141845703,-4.394996643066406,5.82000732421875,1,0.03199080311423996,-1.472714662227771,96.01000213623048,4.0000394627800215,95.5500030517578,1.3448264975927562,96.0,0.03199080311423996
4016,2017-01-18,94.41999816894531,96.11000061035156,93.83000183105469,95.79000091552734,794100.0,-0.009649656013041796,1.2686530906606441,10.538086854460094,33.514734359130244,33.597978525924525,1.1589236661745872,2.8071723409625235,0.5084760637871284,-1.421750015413508,19.917711896654254,2.279998779296875,-2.04398767791848,-2.354001617431635,-5.862015912381011,1.1540126775177413,-4.108008764906316,-0.5999944699569539,2.220001220703125,20.136391687345785,-9.823243570719548,1.7540071474746877,1,1.220001220703125,3.3850021362304688,-0.7124977111816406,-2.9949989318847656,8.470001220703125,2,0.05867402057787219,1.0130746983145693,95.33999633789062,-1.472714662227771,96.01000213623048,4.0000394627800215,95.5500030517578,0.05867402057787219
4017,2017-01-19,90.5500030517578,91.8499984741211,90.20999908447266,91.51000213623048,2107500.0,-0.04098702808977972,1.0000093041864186,0.7007278539168995,28.984504150252704,32.834779139511994,4.355037779229519,6.232764969458728,4.624132541634324,2.4496285632982193,17.834557351639194,4.209999084472656,-2.132115398162682,-5.738996887207051,-9.85329394226811,-1.6246998321459927,-7.79614541473758,-3.681848359676522,5.714396667480486,5.2877752900176125,-26.169861453565275,2.05714852753053,1,2.9499969482422017,5.604995727539077,4.00499534606935,1.419994354248061,11.709999084472685,3,0.10900049458359362,1.2686530906606441,94.41999816894531,1.0130746983145693,95.33999633789062,-1.472714662227771,96.01000213623048,0.10900049458359362
4018,2017-01-20,91.6999969482422,92.02999877929688,90.86000061035156,90.88999938964844,822200.0,0.012700097821389145,-1.6896660586502035,-0.843748261529526,33.417372242338146,33.758866651571964,3.0351025680311494,4.71906504772987,3.6695613570517907,1.29734066088578,16.263591570639225,1.4799957275390767,-2.335056447579106,-4.204502868652327,-8.530465741704646,0.12146000439999227,-6.367484305178493,-2.04152143212616,4.410003662109361,23.172593982152424,-9.866643537914324,2.1629814365261604,1,1.8000030517577983,4.455001831054673,2.890001296997056,0.27000045776365766,11.060005187988281,4,0.10981461319467622,1.0000093041864186,90.5500030517578,1.2686530906606441,94.41999816894531,1.0130746983145693,95.33999633789062,0.10981461319467622
4019,2017-01-23,92.04000091552734,92.47000122070312,91.44000244140624,91.58000183105469,673000.0,0.003707786026176718,-1.7837885208210216,0.5679018159897421,36.694854594569485,35.15564177106705,2.6544351372903634,4.0620013125954415,3.5029788939949213,0.9445421484419683,14.947672187514433,1.0299987792968892,-2.6357407754298947,-3.530998992919919,-7.973150369282692,0.9111523834428539,-5.7520746811013055,-1.3099233047385326,3.243999481201172,30.704733425585868,-5.270491611482658,2.2210756881813887,1,1.4599990844726562,4.114997863769531,2.7549972534179688,-0.07000350952148438,11.790000915527344,0,0.10669273790899725,-1.6896660586502035,91.6999969482422,1.0000093041864186,90.5500030517578,1.2686530906606441,94.41999816894531,0.10669273790899725
4020,2017-01-24,91.6500015258789,92.66999816894531,90.77999877929688,92.52999877929688,848700.0,-0.004237281462071807,2.2586307820813847,-1.9130413149121788,32.21699400378769,34.97919527251672,2.8521153268260235,4.148014379099436,3.998066399591167,1.3235006437149224,13.867161266435957,1.8899993896484375,-2.599473331537567,-3.592998504638672,-8.181051647692996,0.9950546384156524,-5.887025076165841,-1.2989719331115026,2.9236386871337885,24.40681472860699,-11.599184690859538,2.2940265715271635,1,1.8349990844726562,4.504997253417969,3.4274978637695312,0.3199958801269531,12.47000122070314,1,0.10300048723235622,-1.7837885208210216,92.04000091552734,-1.6896660586502035,91.6999969482422,1.0000093041864186,90.5500030517578,0.10300048723235622
4021,2017-01-25,93.41000366210938,93.5999984741211,91.76000213623048,91.87999725341795,449200.0,0.019203514532768473,-1.0790958503773929,-1.7386490727655937,36.27204683723288,35.024621545479654,0.7439400640693776,2.094517519778435,2.3747970257578004,-0.43278966192151813,12.595873410982982,1.9499969482421875,-2.3143294135641383,-1.5784965515136662,-5.966159256392629,2.8091661533652967,-3.7723279039531548,0.6153348009258224,0.5527267929077198,94.39543226491783,58.5557454055656,2.193831352439482,1,0.014995574951171875,2.7449951171875,1.9074954986572266,-1.4400062561035156,10.629997253417969,2,0.08296755910677356,2.2586307820813847,91.6500015258789,-1.7837885208210216,92.04000091552734,-1.6896660586502035,91.6999969482422,0.08296755910677356
4022,2017-01-26,92.2300033569336,93.55999755859376,91.83999633789062,93.45999908447266,594600.0,-0.012632483234281566,1.4056084339920332,-0.8039154088191367,40.82211542620841,35.49767573439134,1.4895721557087427,2.9176905815397873,3.650333795510477,0.7303667552294542,10.997294846879434,1.7200012207031392,-2.0949167837395493,-2.4369968414306697,-6.629901780814578,1.7559080979532382,-4.533449311122624,-0.34054437173871577,-2.0200042724609375,51.418607608292774,11.716590334048519,2.096452469691955,1,1.1949958801269531,3.9249954223632812,4.034996032714844,0.29999542236328125,10.509994506835923,3,0.11558056646122261,-1.0790958503773929,93.41000366210938,2.2586307820813847,91.6500015258789,-1.7837885208210216,92.04000091552734,0.11558056646122261
4023,2017-01-27,90.93000030517578,92.47000122070312,89.95999908447266,91.66999816894531,1719100.0,-0.014095229366161366,1.1452973339549866,0.601626369263978,39.26379155669397,35.347615213091714,2.3080225327137356,3.9583249607351547,5.07529096375788,1.9735418753394072,10.814163997782924,2.5100021362304688,-2.157019071853199,-3.443499755859378,-7.8252746092536825,0.9382750975349268,-5.634387182556523,-1.2526123291622326,2.629997253417983,26.648389652527133,-16.213863397681077,2.1908874266971496,1,2.134998321533203,4.5,6.38749885559082,1.7549972534179688,12.220001220703125,4,0.12460136141019884,1.4056084339920332,92.2300033569336,-1.0790958503773929,93.41000366210938,2.2586307820813847,91.6500015258789,0.12460136141019884
4024,2017-01-30,89.9800033569336,90.08999633789062,88.55999755859375,89.63999938964844,1433400.0,-0.0104475634559974,4.464379623700595,-0.4594661470415391,33.86988162404408,35.00625497713973,2.584499919877061,4.594129617225846,6.0215319561841625,2.868912641373498,10.790824702885317,2.3700027465820312,-2.3051959669230655,-4.044496917724615,-8.664284693338232,0.5752908578890015,-6.354390805531423,-1.7346030299178068,3.5799942016601705,28.174713103028598,-16.355412274898182,2.3098938878068074,1,2.3549957275390625,4.179996490478516,7.934995651245117,2.7049942016601562,13.739997863769531,0,0.14203154370422788,1.1452973339549866,90.93000030517578,1.4056084339920332,92.2300033569336,-1.0790958503773929,93.41000366210938,0.14203154370422788
4025,2017-01-31,91.69000244140624,91.75,89.31999969482422,91.69000244140624,1693000.0,0.01900421227691451,39.5016531027371,0.0,35.47121274988409,35.223641465001265,0.33782681578375673,2.6714065129750537,4.324668274189904,1.0972302164644105,10.840580431770835,2.4300003051757812,-2.4207319224690593,-2.1124980926513786,-6.732994092341514,2.5079979070387566,-4.422746092496439,0.1977499071936819,1.6699951171875256,62.103260203177726,17.430587127065188,2.310247999845066,1,-0.6100044250488139,2.314994812011733,6.3949966430664205,0.9949951171875142,13.669998168945327,1,0.13240265095866288,4.464379623700595,89.9800033569336,1.1452973339549866,90.93000030517578,1.4056084339920332,92.2300033569336,0.13240265095866288
4026,2017-02-01,97.25,102.0,95.43000030517578,97.0,3782000.0,0.06063908180334976,-2.8761067125180606,100.0,53.01786701049917,37.89401511613976,-5.340085726474385,-3.0206196789729063,-1.2604766501127642,-4.478535036839858,10.694913266868841,10.309997558593764,-2.5164976126872745,3.432999420166013,-1.230835032078403,8.096833872410429,1.101082194043812,5.7649166462882135,-8.69000244140625,64.65774451523835,20.83034565115389,2.3319172261222043,2,-1.970001220703125,-1.970001220703125,1.0699996948242188,-4.56500244140625,8.069999694824219,2,0.07064270176433984,39.5016531027371,91.69000244140624,4.464379623700595,89.9800033569336,1.1452973339549866,90.93000030517578,0.07064270176433984
4027,2017-02-02,95.12999725341795,98.54000091552734,94.72000122070312,97.37999725341795,1761600.0,-0.021799514103671425,-1.4886055816496664,-9.0,49.06164912894326,39.632268103540326,-2.7961322977837284,-1.1684468496159326,0.8865966892462183,-2.3291463576346985,10.252953843794717,3.8199996948242188,-2.569336121148794,1.4449966430663892,-2.8852695111523303,5.775262797285109,-0.7201364340429706,3.610129720175749,-6.301199645996078,48.88391742090171,7.075061636853562,2.165133077109363,2,0.15000152587892046,0.15000152587892046,3.2625026702881,-2.4449996948242045,12.860000610351562,3,0.09366134678185611,-2.8761067125180606,97.25,39.5016531027371,91.69000244140624,4.464379623700595,89.9800033569336,0.09366134678185611
4028,2017-02-03,95.81999969482422,96.5199966430664,94.13999938964844,95.43000030517578,1104700.0,0.0072532582921047695,1.6592247824122617,-0.1733330620659722,49.57982654516321,41.0639316536063,-3.1740363813381265,-1.8758672341817544,0.189041924082062,-3.0066885411278292,10.984596265174513,2.3799972534179688,-2.4788372925406748,2.0849990844726562,-2.3228461167258985,6.492844285671211,-0.11892351612662821,4.288921685071941,-6.727778039550785,54.017863224962646,15.877579754614274,2.203922600599279,2,-0.5400009155273438,-0.5400009155273438,2.572500228881836,-3.1350021362304688,11.660003662109375,4,0.07221872459804524,-1.4886055816496664,95.12999725341795,-2.8761067125180606,97.25,39.5016531027371,91.69000244140624,0.07221872459804524
4029,2017-02-06,93.8499984741211,96.23999786376952,93.3000030517578,96.0,1238500.0,-0.020559394979934864,1.2357398344739,-5.512833052936343,46.88415284191005,42.69361596895323,-1.0284377314940514,0.08012738330850766,2.183892785813157,-1.0173534847078827,12.010305323490792,2.9399948120117188,-2.004986898782505,0.1264980316162081,-4.278756614190044,4.53175267742246,-2.076129291286918,2.3291253545193342,-4.49962125195313,35.7255415636528,-1.473963125337555,2.2026273229031252,2,1.4300003051757812,1.4300003051757812,4.190000534057617,-1.1650009155273438,16.45999908447267,0,0.09909433354250141,1.6592247824122617,95.81999969482422,-1.4886055816496664,95.12999725341795,-2.8761067125180606,97.25,0.09909433354250141
4030,2017-02-07,93.6500015258789,94.5,93.08999633789062,94.30999755859376,954100.0,-0.002131027719700307,1.7115431170450794,0.30697468107379877,48.33980850511538,44.034478376495734,-0.5754172149691499,0.20062558814014153,2.371788276943164,-0.8048971593901655,13.017692628611904,1.410003662109375,-1.653966034296701,-0.016498947143560372,-4.393057899460615,4.360060005173494,-2.2047784233020877,2.171780529014967,-4.0466318481543055,6.285128595061703,-31.70654414620255,2.18827947615853,2,1.6299972534179688,1.6299972534179688,4.389997482299805,-0.9650039672851562,16.81999969482422,1,0.10752802488787472,1.2357398344739,93.8499984741211,1.6592247824122617,95.81999969482422,-1.4886055816496664,95.12999725341795,0.10752802488787472
4031,2017-02-08,94.16999816894531,94.19000244140624,92.61000061035156,93.25,599400.0,0.005552553492726986,2.291647460859958,-1.3939449986705978,59.1229732494305,46.06790702352041,-1.0910019969668667,-0.49933952058924547,1.8248508275311508,-1.318545155708037,13.588039312823636,1.5800018310546733,-1.366400081889367,0.6014976501464844,-3.6281069841570712,4.83110228445004,-1.5133046670053005,2.7162999672982693,-4.3186958847752095,26.30687147237014,-15.16804936814286,2.1148023171517796,2,1.1100006103515625,1.1100006103515625,3.7049999237060547,-1.4850006103515625,17.68000030517578,2,0.1188276803545314,1.7115431170450794,93.6500015258789,1.2357398344739,93.8499984741211,1.6592247824122617,95.81999969482422,0.1188276803545314
4032,2017-02-09,95.9800033569336,96.48999786376952,94.1999969482422,94.1999969482422,670500.0,0.01922061402975772,-1.5730254726564432,1.9347934254390902,60.439036136148495,48.42071197679313,-2.584966177172788,-2.4358045868425506,0.035784220253304966,-3.126142194354628,14.418212190809598,2.3199996948242045,-0.902508142887271,2.4125026702880916,-1.8146906050846638,6.639695945660847,0.298906032601721,4.526099307974462,-5.885727118446894,86.18941600925675,40.647899511203676,2.1135966376863764,2,-0.7000045776367188,-0.7000045776367188,1.5849971771240234,-3.2950057983398438,17.25,3,0.09731189842905863,2.291647460859958,94.16999816894531,1.7115431170450794,93.6500015258789,1.2357398344739,93.8499984741211,0.09731189842905863
4033,2017-02-10,96.97000122070312,97.22000122070312,95.16999816894531,95.95999908447266,740500.0,0.010314626267389215,1.715231988843921,0.5674148875525635,61.654846216307554,51.507930264822406,-2.9369392293602345,-3.493055972456162,-0.9268201264711422,-4.1125811592409605,15.707766974350518,2.0500030517578125,-0.5769650034153955,3.331500625610346,-1.0795954001802244,7.742596651400916,1.1259526127150679,5.537048638505624,-6.637610506986164,94.5770072255818,45.21065865326193,2.2055480128952825,2,-1.3100013732910156,-1.69000244140625,0.3099994659423828,-4.285003662109375,14.08999633789064,4,0.11364335881552634,-1.5730254726564432,95.9800033569336,2.291647460859958,94.16999816894531,1.7115431170450794,93.6500015258789,0.11364335881552634
4034,2017-02-13,97.61000061035156,98.0199966430664,96.4000015258789,96.91999816894531,592100.0,0.00659997299775017,1.1456967026748452,0.6831692891081181,63.925230512869945,54.66948779404306,-2.660593479246714,-4.223586990930443,-1.4521190988819086,-4.738398075309405,16.752990785221833,1.6199951171875,-0.2298493456320898,3.8915000915527287,-0.7525723445808126,8.53557252768627,1.569463873485958,6.213536309619499,-7.044257710908937,92.42150954944232,38.249804740351095,2.322036218066772,2,-0.30500030517578125,-2.3300018310546875,-0.7550010681152344,-4.9250030517578125,14.379997253417955,0,0.10111671636989339,1.715231988843921,96.97000122070312,-1.5730254726564432,95.9800033569336,2.291647460859958,94.16999816894531,0.10111671636989339
4035,2017-02-14,98.38999938964844,99.27999877929688,97.30999755859376,97.66999816894531,791100.0,0.007990971974383587,-1.7361081676768875,1.0434763379035825,62.19391815400018,55.68904903220984,-2.671151113239148,-5.020789863569078,-2.089547524218375,-5.52572085706251,18.314184010778995,1.9700012207031108,0.3117407830415999,4.518998718261713,-0.5317692033516579,9.569766639875084,1.9936147574550347,7.044382679068391,-7.595571348194667,86.65667715184443,36.020901334422575,2.525383960806685,2,-2.4449996948242188,-3.1100006103515625,-1.7375011444091797,-5.7050018310546875,14.16000366210936,1,0.12115050556855089,1.1456967026748452,97.61000061035156,1.715231988843921,96.97000122070312,-1.5730254726564432,95.9800033569336,0.12115050556855089
4036,2017-02-15,99.95999908447266,100.12000274658205,98.16999816894531,98.2699966430664,598000.0,0.015956903186945315,-1.063497573932505,2.3472216335353706,68.57279345125836,57.85695395691152,-4.264800593212712,-6.487061029138488,-3.4932147468886967,-7.099258625743204,19.964669624432833,1.950004577636733,1.131639198181361,5.81199836730957,0.07360244701911256,11.550394287600028,2.9428004071643414,8.6811963274548,-8.94145960384796,97.29723808455965,44.82885781367188,2.8691979601452293,2,-3.5949974060058594,-4.680000305175781,-3.3299999237060547,-7.275001525878906,13.91000366210939,2,0.10514207915657181,-1.7361081676768875,98.38999938964844,1.1456967026748452,97.61000061035156,1.715231988843921,96.97000122070312,0.10514207915657181
4037,2017-02-16,100.41999816894531,100.76000213623048,99.62000274658205,100.0,846200.0,0.004601831619505337,1.0727146622277173,0.24851926757918308,73.76064323801232,60.543711367228084,-4.35329541345385,-6.503130567202703,-3.828075590487259,-7.535567407410554,20.24241400307244,1.1399993896484375,1.8859121878141565,5.778497695922852,-0.3419626653273582,11.898958057173061,2.718267515297754,8.83872787654795,-9.181829477933107,93.91764354238381,36.605899167893085,3.060230180625102,2,-3.734996795654297,-5.1399993896484375,-3.644998550415039,-7.7350006103515625,13.599998474121094,3,0.11382195293357888,-1.063497573932505,99.95999908447266,-1.7361081676768875,98.38999938964844,1.1456967026748452,97.61000061035156,0.11382195293357888
4038,2017-02-17,101.7699966430664,101.83000183105469,99.5999984741211,100.3499984741211,664200.0,0.01344352219415379,1.8960921863543587,3.380962761126249,78.9396075411545,64.10542855603303,-5.331156264669289,-7.441561212466183,-5.1065590703887835,-8.837179045535066,20.721428617969988,2.2300033569335938,1.9429385840963675,6.624996185302734,-0.10323086476681453,13.353223235372283,3.260882660267967,9.989109710337502,-10.316591325874441,98.89493214335393,36.33204060295423,3.3641135250347722,2,-4.549995422363281,-6.489997863769531,-4.977497100830078,-9.084999084472656,12.1300048828125,4,0.11260692828811214,1.0727146622277173,100.41999816894531,-1.063497573932505,99.95999908447266,-1.7361081676768875,98.38999938964844,0.11260692828811214
4039,2017-02-21,101.86000061035156,102.9000015258789,101.05999755859376,102.27999877929688,571800.0,0.0008843860691165606,1.216867359132256,-0.2957737398050741,77.11999511718747,67.30322706848547,-4.654973023325496,-7.123373381697036,-5.18377980451028,-8.899337323659893,21.55458579845352,1.840003967285142,2.2863551671444355,6.2240001678466825,-0.9674643864377828,13.415464722131148,2.62826789070445,9.819732444988915,-10.195663399503431,81.3953456631904,17.998766310806865,3.595732277142234,2,-4.104999542236328,-6.130001068115234,-5.067501068115234,-9.15999984741211,12.370002746582031,1,0.09032001662198352,1.8960921863543587,101.7699966430664,1.0727146622277173,100.41999816894531,-1.063497573932505,99.95999908447266,0.09032001662198352
4040,2017-02-22,101.08999633789062,101.1999969482422,100.02999877929688,100.61000061035156,870900.0,-0.007559437147526271,2.342866485013529,-1.142851952770209,63.75356193086982,67.81773692197874,-3.0381096630297577,-5.9130522238728815,-4.447072359764093,-8.10823688483228,21.99878879143161,1.8300018310546875,2.577733105846164,4.981996154785151,-2.3457985207135437,12.309790830283845,1.3180988170358034,8.645893492534498,-8.976232554441268,61.73353269749714,-1.4414089765470806,3.6638973377493507,2,-2.539997100830078,-5.359996795654297,-4.1049957275390625,-8.224998474121094,12.870002746582031,2,0.10782472965421741,1.216867359132256,101.86000061035156,1.8960921863543587,101.7699966430664,1.0727146622277173,100.41999816894531,0.10782472965421741
4041,2017-02-23,101.16000366210938,101.6500015258789,100.2699966430664,101.20999908447266,610400.0,0.0006925247477975738,1.9677514623001386,-0.10415805703023175,75.31486436538042,69.47060672522673,-2.248796892834406,-5.663025535457592,-4.528327732745652,-8.121558808197022,23.027078760126173,1.3800048828125,3.141381543791198,4.664503479003912,-2.879042514678787,12.20804947268661,0.8927304821625626,8.436276475845261,-8.61479036896283,47.272840767747574,-16.978244991700144,3.771772996841353,2,-2.1250038146972656,-5.430004119873047,-4.1750030517578125,-8.225006103515625,13.549995422363281,3,0.11259390052705864,2.342866485013529,101.08999633789062,1.216867359132256,101.86000061035156,1.8960921863543587,101.7699966430664,0.11259390052705864
4042,2017-02-24,102.88999938964844,103.04000091552734,100.56999969482422,100.56999969482422,723900.0,0.017101578340363854,-1.1293116772502607,-46.40424233175645,77.29728646981854,71.2086556422835,-3.235810419227562,-6.907610112247539,-6.246799177148517,-9.80562973355211,24.22706273847496,2.470001220703125,3.779145188588302,5.861499404907221,-1.9158298676015448,13.638828677415987,1.972834768652831,9.75016404116161,-9.9305945671926,95.63949362147585,28.850823009168067,3.888664636254384,2,-3.1699981689453125,-7.090000152587891,-6.167499542236328,-9.735000610351562,13.470001220703125,4,0.1067159434548337,1.9677514623001386,101.16000366210938,2.342866485013529,101.08999633789062,1.216867359132256,101.86000061035156,0.1067159434548337
4043,2017-02-27,102.26000213623048,103.23999786376952,102.11000061035156,102.56999969482422,631000.0,-0.006123017369570882,-2.704905320559275,-0.13361965490138722,86.21879078374457,73.6857178946029,-1.9852875800258971,-5.676303143472779,-5.6323482575933355,-9.076381122487092,24.7584689855016,1.1299972534179545,4.153201304427185,4.6650020599365405,-2.889306710652548,12.219310830525629,0.8878476746419892,8.442156445231092,-8.695761548190362,69.47052937555483,-1.1958885924239837,3.7771543852945477,2,-1.9850044250488423,-6.360004425048842,-7.4325027465820455,-8.50000381469728,13.34999847412108,0,0.11500092177945875,-1.1293116772502607,102.88999938964844,1.9677514623001386,101.16000366210938,2.342866485013529,101.08999633789062,0.11500092177945875
4044,2017-02-28,102.76000213623048,103.83000183105469,102.2699966430664,102.2699966430664,778500.0,0.004889497257528852,-5.367296733410146,-1.580675329789447,88.24516292691936,76.58030064714949,-1.8751245137480907,-5.449147078112432,-6.124674124511429,-9.461239308304684,24.881379452421566,1.5699996948242045,4.412588200178931,4.526002120971697,-2.456587695059639,11.508591937003033,1.034707212956036,8.017297028987358,-8.421700966132008,71.84213590751612,-6.680237889237887,3.4912949080156674,2,-1.760002136230483,-6.565002441406264,-7.9325027465820455,-8.930004119873061,12.040000915527315,1,0.10840793263978288,-2.704905320559275,102.26000213623048,-1.1293116772502607,102.88999938964844,1.9677514623001386,101.16000366210938,0.10840793263978288
4045,2017-03-01,103.83000183105469,104.41999816894531,102.66999816894531,103.7699966430664,780900.0,0.010412608724994943,1.8225855078170665,0.12245819450066596,88.7640387519151,78.82377234722246,-2.3381952864054085,-5.863647930784396,-7.228245241521023,-10.40902566167469,25.984685304833377,1.75,4.625125593583704,4.989001846313471,-1.7029574352935128,11.680961127920455,1.643022205509979,8.334981487116963,-8.542530594860594,85.783226000967,0.628846029272438,3.34597964080349,3,-1.8200035095214844,-7.340003967285156,-9.00250244140625,-9.590003967285156,11.360000610351548,2,0.10016374210222101,-5.367296733410146,102.76000213623048,-2.704905320559275,102.26000213623048,-1.1293116772502607,102.88999938964844,0.10016374210222101
4046,2017-03-02,104.12000274658205,104.52999877929688,103.16000366210938,104.08999633789062,568500.0,0.002793035831774704,2.223523709508038,0.5000635727910824,87.2029139538388,80.31735798231428,-2.2082659226001766,-5.91588663324157,-7.577186993159174,-10.573247460023893,26.561283135087244,1.3699951171875,4.771285661541498,4.935502624511727,-2.1086103740429536,11.979615623066408,1.4134461252343868,8.457559123789068,-7.7366282784578,89.6465624367833,4.432131758223804,3.522056499277337,3,-2.055004119873061,-7.575004577636733,-9.300003051757827,-9.710002899169936,10.619995117187472,3,0.09450630117481085,1.8225855078170665,103.83000183105469,-5.367296733410146,102.76000213623048,-2.704905320559275,102.26000213623048,0.09450630117481085
4047,2017-03-03,104.04000091552734,104.25,103.12000274658205,104.1999969482422,516600.0,-0.0007683617839447932,7.692215147157965,-5.332062039153809,85.24424315770017,81.01787305081935,-1.7441853291201,-5.411599619043585,-7.529579128738973,-10.370486865679851,27.42530951945431,1.1299972534179545,4.953440059799604,4.41000061035156,-2.6812875048136533,11.501288725516773,0.8643565527689532,7.955644667934166,-6.516099043838935,79.75213906946537,-4.101269344964308,3.5456440575826034,3,-1.7600021362304688,-7.495002746582031,-9.250001907348633,-9.395000457763672,10.69000244140625,4,0.10255669045609239,2.223523709508038,104.12000274658205,1.8225855078170665,103.83000183105469,-5.367296733410146,102.76000213623048,0.10255669045609239
4048,2017-03-06,102.73999786376952,104.6999969482422,102.18000030517578,104.0999984741211,771700.0,-0.012495223378682363,-1.0322588584191243,8.5002145820412,73.9943518268064,80.67057935188814,-0.32644708963930213,-3.75932894334089,-6.25001945425349,-8.97639226632387,28.349809318651342,2.5199966430664205,4.839591095902392,2.7639976501464645,-4.219017914840165,9.747013215133094,-0.7275101323468505,6.255505432639779,-4.235242425015926,22.222154943520522,-58.04629375052134,3.4915077824933136,3,-0.3749999999999858,-6.110000610351548,-7.949998855590806,-7.3199996948242045,12.209999084472685,0,0.13256767597602837,7.692215147157965,104.04000091552734,2.223523709508038,104.12000274658205,1.8225855078170665,103.83000183105469,0.13256767597602837
4049,2017-03-07,103.1500015258789,103.81999969482422,102.0199966430664,102.47000122070312,609300.0,0.003990691752330466,-1.2784712330090056,-0.4999999999999948,73.06199243715179,81.70484940814168,-0.5970017511999828,-3.6226090847493424,-6.654201917227738,-9.265493265453614,29.603644727767282,1.8000030517578125,4.6005091758878365,2.709001159667963,-3.777321121445098,9.195323440781024,-0.5341599808885746,5.952162300224501,-3.654007445607135,42.1643564976526,-35.75536396934182,3.2431611405565337,3,-0.6650047302246094,-6.5200042724609375,-8.902502059936523,-7.19000244140625,10.959999084472656,1,0.12079494813528058,-1.0322588584191243,102.73999786376952,7.692215147157965,104.04000091552734,2.223523709508038,104.12000274658205,0.12079494813528058
4050,2017-03-08,103.72000122070312,104.58999633789062,103.38999938964844,103.6500015258789,375200.0,0.005525930066818452,-3.067758912753934,0.10294068148414097,70.17165291549634,81.13338146926569,-0.8433942914643353,-3.5832218872385084,-7.195517985597178,-9.720427020199594,31.08609986201977,1.4399948120117188,4.12885306096932,2.775500869750971,-3.017557156440219,8.56855889594216,-0.12102814334461698,5.672029882846559,-3.391366681556079,63.43299940502083,-11.538417373706842,2.8965290130955927,3,-1.0850028991699219,-6.710002899169922,-10.472501754760742,-8.390003204345703,10.010002136230469,2,0.1068260865855355,-1.2784712330090056,103.1500015258789,-1.0322588584191243,102.73999786376952,7.692215147157965,104.04000091552734,0.1068260865855355
4051,2017-03-09,105.36000061035156,105.58999633789062,103.22000122070312,104.08999633789062,481400.0,0.015811794931998913,1.7398855146987484,18.14299727520436,73.52378696436273,80.71410374643725,-2.039439897435443,-4.576552974810284,-8.796534444990186,-11.24567303095607,32.93502819241916,2.3699951171875,3.7837249035068368,3.8560001373291044,-1.3096695577819162,9.021669832440125,1.2731652897736012,6.438834984884608,-4.331948085749289,93.55754209524136,20.11592207080426,2.582834847555508,3,-1.5550041198730469,-6.260002136230469,-12.817502975463867,-10.03000259399414,9.819999694824219,3,0.0932991816069606,-3.067758912753934,103.72000122070312,-1.2784712330090056,103.1500015258789,-1.0322588584191243,102.73999786376952,0.0932991816069606
4052,2017-03-10,105.31999969482422,105.91999816894531,104.4000015258789,105.83999633789062,448000.0,-0.00037965940865236636,3.470576355619383,-0.4094447982122046,69.31445165596556,78.83584384335069,-1.808698029073696,-4.006353492889616,-8.72236985520101,-11.088868645404304,34.26024203018415,1.5199966430664062,3.897547796543847,3.3489994049072322,-1.3846474697848237,8.082646279599288,0.9821759675612043,5.71582284225326,-3.470797283830038,84.6154297597133,13.798902618293738,2.3668234373460253,3,-1.3500022888183594,-6.055000305175781,-10.040000915527344,-9.990001678466797,11.0,4,0.08944168435473543,1.7398855146987484,105.36000061035156,-3.067758912753934,103.72000122070312,-1.2784712330090056,103.1500015258789,0.08944168435473543
4053,2017-03-13,107.98999786376952,108.2699966430664,105.47000122070312,105.47000122070312,665800.0,0.025351292980268614,-1.2222215494352122,-4.8461786757045955,76.04074364806544,77.47979725681137,-4.001187136249229,-6.122325356947343,-11.266511804009681,-13.607947489695206,35.67298382375004,2.9499969482421875,3.961003162700038,5.467997741699207,0.6212617963015816,10.314733687096833,3.0446297690003945,7.89136571439802,-5.326636301185104,95.52001953124977,24.96588842637749,2.423367972698815,3,-2.845001220703111,-7.549999237060533,-12.709999084472642,-12.659999847412095,9.560005187988281,0,0.06241323850813174,3.470576355619383,105.31999969482422,1.7398855146987484,105.36000061035156,-3.067758912753934,103.72000122070312,0.06241323850813174
4054,2017-03-14,107.4800033569336,107.83999633789062,106.62000274658205,107.83999633789062,490500.0,-0.004722608731590916,5.777874324467443,-0.14285454782153328,77.75849623402284,76.25695919926778,-3.0745745901384254,-5.096270242425874,-10.639150314622484,-12.958366764654045,36.952168076993466,1.3699951171874716,3.837715706374979,4.464503097534177,-0.28533886003293674,9.21434505510129,2.089582118750613,6.839424076317741,-3.6953147782527793,84.35655441122927,12.162603392482637,2.3749209787835595,3,-2.3350067138671875,-7.040004730224609,-12.200004577636719,-12.150005340576172,11.389999389648452,1,0.06950124077035325,-1.2222215494352122,107.98999786376952,3.470576355619383,105.31999969482422,1.7398855146987484,105.36000061035156,0.06950124077035325
4055,2017-03-15,110.30999755859376,110.87000274658205,107.12000274658205,107.58999633789062,1082000.0,0.02633042531885632,-1.049186820700338,-7.555706262583487,82.0602695899692,75.68555426994894,-5.463234015280008,-7.365071383172889,-13.289715367380708,-15.640481627898225,38.20429622194746,3.75,3.7645074853641347,6.698497390747079,1.4294246032772122,11.967570178216945,4.0639609970121455,9.333033784482012,-5.628247367035826,92.6796722053733,16.617344777748173,2.6345363937349333,3,-3.8649978637695455,-8.569995880126967,-15.02999877929689,-14.979999542236342,8.130004882812472,2,0.03444840119536163,5.777874324467443,107.4800033569336,-1.2222215494352122,107.98999786376952,3.470576355619383,105.31999969482422,0.03444840119536163
4056,2017-03-16,110.47000122070312,111.4000015258789,109.76000213623048,110.6500015258789,616800.0,0.0014504910311903263,-1.050001192094051,-0.06617655308597616,79.84253406495439,75.08536437075496,-5.171615424368454,-7.059251983206806,-13.29148871723828,-15.658477101586342,39.35275501699627,1.6399993896484233,3.638091604246796,6.333000946044919,0.5281494819071355,12.137852410182703,3.4305752139760273,9.23542667811381,-4.550600518140371,86.7142813546317,12.586015859701902,2.9024257320688926,3,-3.7600021362304688,-8.46500015258789,-15.19000244140625,-15.140003204345703,9.8699951171875,3,0.029510293294171763,-1.049186820700338,110.30999755859376,5.777874324467443,107.4800033569336,-1.2222215494352122,107.98999786376952,0.029510293294171763
4057,2017-03-17,111.8499984741211,113.0,110.55999755859376,110.88999938964844,1195100.0,0.01249205429681255,-2.0123435859035754,-5.3333192048488955,85.65055209601346,76.38049773400019,-5.953314105571252,-7.946455667244351,-14.52007024086592,-16.85458656228468,40.505533473648086,2.529998779296875,3.450939911953526,7.141498184204096,0.6656415053250555,13.617354863083136,3.9035698447645757,10.379426523643616,-4.834477606895106,84.72773290427692,9.596780150002118,3.237928339439523,3,-4.340000152587891,-8.25,-16.56999969482422,-16.520000457763672,6.930000305175781,4,0.02977203286976482,-1.050001192094051,110.47000122070312,-1.049186820700338,110.30999755859376,5.777874324467443,107.4800033569336,0.02977203286976482
4058,2017-03-20,113.2300033569336,113.30999755859376,111.6500015258789,112.25,862200.0,0.012337996438433585,1.9122947912274237,1.0208378036859547,86.53175116144597,77.87713759225511,-6.357373672522371,-8.879122001503873,-15.634399983379154,-18.03698004453176,41.485690977944515,1.659996032714858,3.3918451806419228,7.948502731323245,0.598400092009939,15.298605370636551,4.273451411666585,11.623554050979905,-5.017586663152798,98.80427109574819,22.29656984449811,3.6750513196566548,3,-4.965003967285156,-8.990005493164062,-17.95000457763672,-17.900005340576172,6.509994506835923,0,0.027289554413860273,-2.0123435859035754,111.8499984741211,-1.050001192094051,110.47000122070312,-1.049186820700338,110.30999755859376,0.027289554413860273
4059,2017-03-21,111.05999755859376,114.29000091552734,110.58000183105469,113.7699966430664,1027600.0,-0.01916458300808621,-1.0218030779593084,-2.7652957158760785,73.42836036830724,78.23899397590075,-3.293706663807754,-6.3079477472631,-13.194601063093828,-15.651872917652966,42.023068929499274,3.7099990844726562,3.3795632736248393,5.318497085571309,-2.277435470014538,12.914429641157156,1.5205308077783855,9.116463363364232,-1.828064691850372,54.95112717150511,-19.541270202911534,3.797966277792924,3,-2.30499649047853,-5.714996337890639,-15.589998245239272,-15.729999542236342,9.02999877929686,1,0.058436931711078,1.9122947912274237,113.2300033569336,-2.0123435859035754,111.8499984741211,-1.050001192094051,110.47000122070312,0.058436931711078
4060,2017-03-22,111.98999786376952,112.48999786376952,110.25,110.9499969482422,509500.0,0.008373854903833466,1.1960753514568938,-0.3837643051195704,74.4865946804106,78.34597261101719,-3.271247579885923,-6.7242325048865865,-13.86132790626047,-16.31159807991979,43.02255137148207,2.239997863769517,3.646741718298017,5.7034973144531165,-2.0497110042483087,13.456705633154542,1.8268931551023968,9.580101473803836,-1.7464513872693317,49.22729201894334,-22.383715112299107,3.8766041593507135,3,-2.644996643066392,-6.18999862670897,-15.697498321533189,-16.659999847412095,22.629997253417983,2,0.0614341013844979,-1.0218030779593084,111.05999755859376,1.9122947912274237,113.2300033569336,-2.0123435859035754,111.8499984741211,0.0614341013844979
4061,2017-03-23,112.5500030517578,113.33000183105469,111.3499984741211,111.93000030517578,526700.0,0.0050004928892801725,-1.2247148631214397,0.5961559622932205,75.70995964951831,79.05658461030083,-3.0218773358485294,-6.732346539097634,-14.18932289077678,-16.589260362859008,44.02902181227149,1.9800033569335938,3.9743516871386078,5.694002532958976,-2.1464730879033453,13.534478153821297,1.7737647225278153,9.614240343390136,-2.3000030517577983,56.93075570646443,-13.086566854805078,3.9202378104311584,3,-2.670001983642564,-6.32000350952147,-16.93750381469725,-17.220005035400376,21.129989624023423,3,0.052332289915086205,1.1960753514568938,111.98999786376952,-1.0218030779593084,111.05999755859376,1.9122947912274237,113.2300033569336,0.052332289915086205
4062,2017-03-24,113.87000274658205,114.98999786376952,112.63999938964844,112.63999938964844,664400.0,0.011728117805711813,-2.821125301608348,1.9838675936750823,83.58479168124722,79.89481216954324,-3.3542503923663816,-7.576000426790827,-15.25299948135033,-17.632821161560102,44.87394250527291,2.4399948120117188,4.413940622127967,6.465002059936538,-1.7355892399940274,14.665593359867103,2.364706409971248,10.565297709901827,-3.6200027465820455,76.3714003808266,0.2955745664308438,4.100295649965285,3,-3.065002441406264,-6.575004577636733,-18.04750251770021,-18.540004730224624,20.249992370605455,4,0.05681912211513307,-1.2247148631214397,112.5500030517578,1.1960753514568938,111.98999786376952,-1.0218030779593084,111.05999755859376,0.05681912211513307
4063,2017-03-27,114.0199966430664,114.48999786376952,112.20999908447266,113.41999816894531,641100.0,0.0013172380158641417,1.9610356153796975,0.4878023061797871,83.32310467287633,80.51310199608251,-2.8596608378968114,-7.167261114720674,-15.12513553814523,-17.51467285400048,45.61591593966007,2.279998779296861,4.719951110579601,6.026996231079096,-2.3056706422639195,14.359663104422111,1.8606627944075882,10.193329667750604,-2.8219970703125057,79.5358300028492,-0.795299988277236,4.166333436671505,3,-2.964996337890625,-6.724998474121094,-18.03749656677246,-18.689998626708984,17.95000457763672,0,0.04174708188364007,-2.821125301608348,113.87000274658205,-1.2247148631214397,112.5500030517578,1.1960753514568938,111.98999786376952,0.04174708188364007
4064,2017-03-28,113.9000015258789,114.3499984741211,113.22000122070312,113.76000213623048,394400.0,-0.0010524041459424316,1.1730856698504923,0.23333290947698,82.09333168494734,80.5167755621912,-1.936905489635805,-6.50332234033587,-14.737777522465421,-17.102795733898233,46.257667957183344,1.1299972534179688,5.169326317074649,5.350001144409177,-2.999114959963322,13.699117248781675,1.1754430922229204,9.524559196595433,-1.943602294921888,77.00428630523088,-5.238617162541928,4.17455805218625,3,-1.5250015258789062,-6.390003204345703,-17.650001525878906,-18.570003509521484,27.98999786376953,1,0.05127301369318871,1.9610356153796975,114.0199966430664,-2.821125301608348,113.87000274658205,-1.2247148631214397,112.5500030517578,0.05127301369318871
4065,2017-03-29,114.2300033569336,114.91999816894531,113.25,113.80999755859376,297600.0,0.002897294351481783,-1.1688275014738594,3.0000544959130098,80.48111868457673,80.5877294088159,-1.8465640731566282,-6.33924972943467,-14.769469767069538,-17.14641204478076,46.838294603633265,1.6699981689453125,5.315734690233654,5.160002899169925,-3.246608654135926,13.566614452475775,0.9566971225169993,9.36330867582285,-2.0200042724609375,79.12102653101464,-1.6208121868311167,4.203305776652926,3,-1.6100044250488281,-6.720005035400391,-17.487503051757812,-18.500003814697266,23.79999542236328,2,0.05129994580010955,1.1730856698504923,113.9000015258789,1.9610356153796975,114.0199966430664,-2.821125301608348,113.87000274658205,0.05129994580010955
4066,2017-03-30,113.95999908447266,114.9800033569336,113.75,114.58999633789062,637300.0,-0.002363689613290587,-1.3428737511353315,-1.499972752538606,79.22868776468025,79.87418892755666,-1.1504208944579943,-5.580368063393337,-14.168484055558864,-16.60257633469986,47.42850348033889,1.2300033569335938,5.51729786673522,4.397998809814453,-3.9403228996608846,12.73632051928979,0.22883795507678428,8.567159664552122,-1.194000244140625,62.94966792908534,-16.587452052332864,4.169160854737667,3,-1.3400001525878906,-6.3300018310546875,-16.81999969482422,-18.229999542236328,23.040000915527344,3,0.18129164793517294,-1.1688275014738594,114.2300033569336,1.1730856698504923,113.9000015258789,1.9610356153796975,114.0199966430664,0.18129164793517294
4067,2017-03-31,114.70999908447266,115.1999969482422,113.45999908447266,113.6999969482422,563200.0,0.006581256634128785,-1.3355709509106835,-1.6031849833484486,76.12753072225341,78.71816443431304,-1.622711425841743,-5.786699486296172,-14.447202833462683,-17.066015215140894,47.996579525108885,1.7399978637695455,5.383266821207869,4.614498901367185,-3.6006746618210457,12.829672464555415,0.5069121197730766,8.722085682961293,-1.4992004394531335,83.61209987114184,5.8448604235742465,4.1075867815941125,3,-1.9850006103515625,-6.825000762939453,-17.327499389648438,-18.979999542236328,23.459999084472628,4,0.16537349614429897,-1.3428737511353315,113.95999908447266,-1.1688275014738594,114.2300033569336,1.1730856698504923,113.9000015258789,0.16537349614429897
4068,2017-04-03,116.36000061035156,116.75,114.8000030517578,115.12999725341795,1110000.0,0.014384112449201902,-1.0634978302553075,1.217822530083199,81.71425862216486,79.63881979585278,-3.108973099537721,-6.707925513165691,-15.63410658997752,-18.45096170092188,49.30462012785171,2.0400009155273438,5.3941320848054914,5.583500289916998,-2.316379012166621,13.483379592000617,1.6335606388751955,9.5334399409588,-2.9000015258789062,88.95185482964615,11.521663293356141,3.949939651041807,4,-2.8600006103515625,-6.975002288818359,-18.600000381469727,-20.560001373291016,20.649993896484375,0,0.1526297216713488,-1.3355709509106835,114.70999908447266,-1.3428737511353315,113.95999908447266,-1.1688275014738594,114.2300033569336,0.1526297216713488
4069,2017-04-04,115.61000061035156,116.98999786376952,115.25,116.55999755859376,578900.0,-0.006445513888500898,-1.083832061766167,-0.7723531345561033,72.23153138161013,79.38825720709715,-1.839079753116252,-5.245532813037897,-14.431136834401556,-17.45242643630334,50.800221524887824,1.739997863769517,5.17513351110405,4.210500335693354,-3.1002718752378655,11.521272546624573,0.5551142302277441,7.865886441158963,-2.1500015258789062,63.10165664033121,-11.887364367224173,3.655386105465612,4,-1.44000244140625,-6.105003356933594,-17.522502899169922,-19.710002899169922,21.850006103515653,1,0.14151025451068722,-1.0634978302553075,116.36000061035156,-1.3355709509106835,114.70999908447266,-1.3428737511353315,113.95999908447266,0.14151025451068722
4070,2017-04-05,114.8000030517578,116.4499969482422,114.72000122070312,115.94000244140624,448800.0,-0.007006293178076883,-1.6615256405742787,1.2000032123869462,67.2235453781798,78.44532228805956,-0.6577325403131766,-3.755431117851103,-13.155669737974193,-16.42945181264183,51.9949220692616,1.7299957275390767,4.7764845725024685,2.8465026855468665,-3.647632245850005,9.340637616943738,-0.40056478015156927,6.093570151245302,-0.6340042114257756,37.96046545806616,-34.07704562002029,3.247067465698432,4,-0.20000457763670454,-5.2950057983398295,-16.20250320434569,-18.60500335693358,23.869995117187486,2,0.23597557158319127,-1.083832061766167,115.61000061035156,-1.0634978302553075,116.36000061035156,-1.3355709509106835,114.70999908447266,0.23597557158319127
4071,2017-04-06,115.19000244140624,115.36000061035156,114.18000030517578,114.7699966430664,509600.0,0.0033972071365939716,2.105255232645686,-0.3684263361486136,64.4214215829992,76.31605894380978,-0.7083573895071567,-3.5534174571762236,-13.122809599271946,-16.597573342417448,52.816720679513885,1.1800003051757812,4.755264628312759,2.7450019836425668,-3.103880145474477,8.59388411275961,-0.17943908091595517,5.669443048201089,1.7999954223632812,49.00861062842006,-20.538682913746555,2.9244410645585224,4,-0.590003967285142,-5.685005187988267,-15.940004348754869,-18.700004577636705,23.27000427246098,3,0.19828106479560725,-1.6615256405742787,114.8000030517578,-1.083832061766167,115.61000061035156,-1.0634978302553075,116.36000061035156,0.19828106479560725
4072,2017-04-07,114.73999786376952,115.73999786376952,114.66000366210938,114.76000213623048,511700.0,-0.003906628770718346,-11.000423872498994,-0.047628562605653194,57.08916999422597,73.40117731284863,-0.13629924557839956,-2.4891243417952325,-12.208415381611488,-15.941064270499368,53.62768273083757,1.079994201660142,4.630100851391674,1.8239974975585795,-3.043927905320686,6.691922900437845,-0.6099652038810603,4.257960198998219,2.1938000488281233,19.928756054648915,-44.02091267147586,2.433962701439635,4,0.3650016784668111,-5.235000610351548,-15.434999465942369,-18.194999694824205,23.870002746582045,4,0.19400385698681744,2.105255232645686,115.19000244140624,-1.6615256405742787,114.8000030517578,-1.083832061766167,115.61000061035156,0.19400385698681744
4073,2017-04-10,114.7300033569336,115.25,114.2699966430664,115.25,446300.0,-8.710569131953338e-05,2.7692680135569345,25.99427917616444,71.61370271953382,72.23677409446935,-0.01676146684931723,-2.0535837661377627,-11.682663267599452,-15.701450281099085,53.77184747016821,0.9800033569335938,4.431599985257876,1.4770027160644474,-2.859210443919494,5.813215876048389,-0.6911038639275233,3.645109296056418,2.1487186035156043,19.57307934577216,-43.634673096906084,2.1681065799919703,4,0.3899955749511719,-5.225006103515625,-15.3175048828125,-18.18500518798828,21.349998474121122,0,0.2043057101557657,-11.000423872498994,114.73999786376952,2.105255232645686,115.19000244140624,-1.6615256405742787,114.8000030517578,0.2043057101557657
4074,2017-04-11,114.9499969482422,115.25,114.0999984741211,114.81999969482422,473900.0,0.0019174896267037944,2.1506746234963368,-0.249996331998208,69.02315200262039,70.9636666853631,-0.08062898631129656,-1.776323040304888,-11.34308317572885,-15.747771392019203,53.87520459814804,1.1500015258789062,3.9740486332088096,1.3234966278076286,-2.112391223927702,4.759384479542959,-0.39444729806002954,3.0414405536752867,1.87475057910153,36.17017132060074,-27.61606856175586,1.7179439258676628,4,0.27500152587889204,-5.444999694824233,-15.452499389648452,-18.319999694824233,22.74000549316402,1,0.19190950973688636,2.7692680135569345,114.7300033569336,-11.000423872498994,114.73999786376952,2.105255232645686,115.19000244140624,0.19190950973688636
4075,2017-04-12,114.11000061035156,115.5,113.93000030517578,115.16000366210938,484600.0,-0.007307493346597083,-1.226944137826548,-8.077117201712833,59.677425461787664,68.7913042072639,0.8275841449363242,-0.6714698374227908,-9.996863603900294,-14.73866106087533,53.3740278841901,1.5699996948242188,3.486787960089046,0.2935001373291044,-2.7703081608332383,3.357308435491447,-1.238404011752067,1.8254042864102757,2.605756954863267,9.944781655707379,-52.44867376095121,1.5319041490811733,4,1.1149978637695312,-4.005001068115234,-14.55250358581543,-17.480003356933594,24.31999206542966,2,0.20462716658155422,2.1506746234963368,114.9499969482422,2.7692680135569345,114.7300033569336,-11.000423872498994,114.73999786376952,0.20462716658155422
4076,2017-04-13,113.7300033569336,114.72000122070312,113.4000015258789,113.97000122070312,497200.0,-0.003330095972179814,-1.9333276819395584,0.22856872974583292,49.01685543756621,65.77900695340978,1.3092021550853872,-0.03659515870992891,-9.283864253966442,-14.24113742821811,52.590376272809756,1.3199996948242188,3.026507949935805,-0.24949722290038778,-2.879883223246381,2.3808887774456053,-1.5646902230733843,1.0656957772726088,2.8186087726788998,14.102664423490832,-44.600871248908035,1.3151930001729937,4,1.464996337890625,-3.6250038146972656,-13.90750503540039,-17.100006103515625,24.37000274658203,3,0.2192912518760708,-1.226944137826548,114.11000061035156,2.1506746234963368,114.9499969482422,2.7692680135569345,114.7300033569336,0.2192912518760708
4077,2017-04-17,115.18000030517578,115.30999755859376,113.81999969482422,113.95999908447266,465000.0,0.012749467206920606,1.013516439330654,-5.083383666592491,56.888396772813905,63.020577859037445,-0.07500108023161545,-1.290489403449726,-10.308799751337432,-15.525662003391886,51.56344289518721,1.5799942016601705,2.6449008439384727,1.0339996337890653,-1.4461062505781257,3.5141055181562564,-0.20605330839453018,2.274052575972661,1.1167229761380213,84.76190822195015,27.508218059588145,1.2400529421835953,4,0.0149993896484375,-4.4850006103515625,-13.727502822875977,-18.105003356933594,23.040000915527344,0,0.20211847844252273,-1.9333276819395584,113.7300033569336,-1.226944137826548,114.11000061035156,2.1506746234963368,114.9499969482422,0.20211847844252273
4078,2017-04-18,116.31999969482422,116.4000015258789,114.73999786376952,114.94000244140624,410100.0,0.009897546332939378,1.1558476301826779,1.1311441578907988,62.81780431546292,61.97460818502109,-1.3647939771657889,-2.3053194872052387,-11.023971195551354,-16.51327611355599,50.56173236430681,1.6600036621093892,2.3186959315951583,2.0194992065429744,-0.6013367988632012,4.64033521194915,0.7090812038398866,3.3299172092460623,-2.9199981689453125,97.33327229817709,40.81905059992498,1.3104180027030903,4,-1.3950004577636719,-5.090000152587891,-14.70250129699707,-19.080001831054688,22.329994201660156,1,0.1916265558288095,1.013516439330654,115.18000030517578,-1.9333276819395584,113.7300033569336,-1.226944137826548,114.11000061035156,0.1916265558288095
4079,2017-04-19,117.5500030517578,117.9800033569336,116.56999969482422,116.6500015258789,490000.0,0.010574306741408135,-1.6603712473999006,0.6521763167642287,66.05417466315144,61.84467810557349,-2.559865349756137,-3.1876084994053855,-11.742586084717672,-17.554731220741232,50.39818329742116,1.660003662109375,2.082959288288748,2.925002288818348,0.38773850766304463,5.462266069973651,1.6563703982406963,4.193634179396,-4.09000152587889,90.61135080208528,35.43009315540683,1.2686318905776506,4,-1.8600006103515483,-5.249999999999986,-14.757505416870103,-19.13500595092772,23.83999633789064,2,0.15763503443839189,1.1558476301826779,116.31999969482422,1.013516439330654,115.18000030517578,-1.9333276819395584,113.7300033569336,0.15763503443839189
4080,2017-04-20,118.87000274658205,119.19000244140624,116.31999969482422,117.5,670100.0,0.011229261255255363,1.8557210908884132,1.5222226931717433,71.55404083841736,62.637191356175514,-3.6227975691336383,-4.180061571966974,-12.518867591756262,-18.693997008369465,50.55567498236954,2.870002746582017,1.6124236605387097,3.9010017395019645,1.0249961467564503,6.777007332247479,2.4629989431292074,5.339004535874722,-5.229201147460955,94.4732358510336,38.61092644406391,1.4380027963727577,4,-2.5750007629394673,-5.715000152587905,-16.07750511169435,-20.455005645751967,23.23000335693358,3,0.15832421351033688,-1.6603712473999006,117.5500030517578,1.1558476301826779,116.31999969482422,1.013516439330654,115.18000030517578,0.15832421351033688
4081,2017-04-21,118.44000244140624,120.0199966430664,118.08000183105469,119.0999984741211,719400.0,-0.0036173996402820707,-1.8115922799219368,-0.481747963178505,66.84737398903471,63.7214362444876,-2.9986424439375696,-3.46376113942587,-11.555699059468921,-18.094147345909832,50.6078149539477,1.9399948120117188,1.3985647166663,3.1765014648437386,0.14158591017427113,6.211417019513206,1.659043687509012,4.693959242178465,-4.466248791748043,74.51621001026254,21.248487910697584,1.517457777334732,4,-1.7300033569335795,-3.5500030517577983,-14.347501754760728,-18.725002288818345,24.88999938964845,4,0.16877735412293915,1.8557210908884132,118.87000274658205,-1.6603712473999006,117.5500030517578,1.1558476301826779,116.31999969482422,0.16877735412293915
4082,2017-04-24,120.33999633789062,120.87999725341795,119.0500030517578,120.0199966430664,824100.0,0.016041825880781513,1.6142745816099626,-0.4848509369183892,67.57952244744995,63.27319399203383,-4.493252547185875,-5.116512726163549,-12.947804664346407,-19.79794699520062,50.3964368438635,2.4399948120117188,1.3569026103162969,4.752995681762698,1.0399515058896327,8.466039857635764,2.8964735938261583,6.609517769699238,-5.882543248759774,91.20519594126134,40.69765819330509,1.8565220879365358,4,-3.1999969482421875,-4.774997711181641,-15.98249626159668,-20.359996795654297,24.860000610351562,0,0.147581937062375,-1.8115922799219368,118.44000244140624,1.8557210908884132,118.87000274658205,-1.6603712473999006,117.5500030517578,0.147581937062375
4083,2017-04-25,118.77999877929688,121.79000091552734,118.37000274658205,121.47000122070312,1075000.0,-0.012963250839842066,1.05405182486768,-8.406265646234175,63.06679665387751,62.61137673106241,-2.568447340975254,-3.353562251874237,-10.919490038742964,-18.051549204231947,50.53277260342247,3.4199981689452983,1.3219587711051588,2.954998016357422,-0.9408476905649792,6.850843723279823,1.0070751628962142,4.9029208698186295,-3.6802912737373106,44.9725509230589,-3.779079022963792,1.9479228534612023,4,-1.18499755859375,-2.759998321533203,-13.225000381469727,-18.0,27.1300048828125,1,0.1636639387202503,1.6142745816099626,120.33999633789062,-1.8115922799219368,118.44000244140624,1.8557210908884132,118.87000274658205,0.1636639387202503
4084,2017-04-26,119.73999786376952,120.05999755859376,118.4499969482422,119.23999786376952,570000.0,0.008082161090575468,1.8245639865614096,-0.1858734372518322,70.1140248800759,63.770998888649984,-3.103943130536706,-4.061864454573566,-11.410993349376483,-18.778394165273127,50.67647611683772,1.6100006103515625,1.4740191927928947,3.6229972839355327,-0.5321508936284403,7.778145461499506,1.5454231951535462,5.700571372717519,-3.8374551490138202,62.522804492275505,11.893678942206485,2.0775740887819887,4,-2.144996643066392,-3.719997406005845,-13.487499237060533,-18.805000305175767,29.95999908447267,2,0.15792547494638454,1.05405182486768,118.77999877929688,1.6142745816099626,120.33999633789062,-1.8115922799219368,118.44000244140624,0.15792547494638454
4085,2017-04-27,120.08999633789062,120.41000366210938,119.16000366210938,119.95999908447266,1301300.0,0.002922987141851463,2.2467030626096087,0.2599945068359375,70.01635585962379,66.10427671332305,-2.81220669268248,-4.163818366479916,-11.303915207946247,-18.88269298524166,50.72906647538029,1.25,1.5249853640522275,3.6799961090087834,-0.7333074317975985,8.093299649815165,1.4733443386055995,5.886647879411967,-3.4809586390423277,54.17776288000461,3.2055302308204148,2.2066517704031905,4,-2.2849960327148438,-4.069995880126953,-13.039995193481445,-18.664997100830078,28.740005493164062,3,0.17736700558993412,1.8245639865614096,119.73999786376952,1.05405182486768,118.77999877929688,1.6142745816099626,120.33999633789062,0.17736700558993412
4086,2017-04-28,134.6199951171875,145.24000549316406,133.71000671386722,139.78999328613278,4319300.0,0.12099258241639554,-2.299010030670513,-39.77005692822327,87.76599645603767,69.53512112257013,-15.720515560970696,-17.98896538859823,-25.249187113028853,-33.07872908376703,51.46502150031436,25.150009155273438,2.0025151807984685,17.17699508666992,8.03741585989826,26.316574313441578,12.607205473284097,21.74678470005574,-17.389241832337717,60.47633312085361,5.346916561487397,4.569789613385826,4,-4.629993438720703,-6.324993133544922,-27.047494888305664,-33.19499588012695,14.0,4,0.05556389286611352,2.2467030626096087,120.08999633789062,1.8245639865614096,119.73999786376952,1.05405182486768,118.77999877929688,0.05556389286611352
4087,2017-05-01,133.67999267578122,136.33000183105472,133.02999877929688,135.38999938964844,1433300.0,-0.006982636127627284,-1.192697059255936,0.3307557677948016,84.77065180841981,71.97432639956534,-13.276480885346686,-16.395516720150468,-23.73815432062554,-31.831588704081412,52.368577672105545,3.300003051757841,2.691407574418747,15.288492965698211,3.726721400022484,26.850264531373924,9.507607182860355,21.069378748536067,-14.519989013671847,56.97799912263378,-2.539625235668801,5.780885782837859,5,-2.899990081787081,-4.954990386962862,-25.62499237060544,-32.254993438720675,15.450012207031278,0,0.07218738542781011,-2.299010030670513,134.6199951171875,2.2467030626096087,120.08999633789062,1.8245639865614096,119.73999786376952,0.07218738542781011
4088,2017-05-02,134.1199951171875,135.30000305175778,133.3800048828125,133.55999755859378,1643000.0,0.003291460693549242,-3.1739865985536437,-0.327482666619054,84.89262461859933,74.06748750572623,-12.210040172704595,-16.270986199757147,-23.633761279683966,-31.994383162897478,52.95883298484845,1.919998168945284,3.627816341256903,14.84049568176269,1.365826446997346,28.315164916528047,8.103161064380018,21.57783029914536,-11.308791198730475,58.491949125994594,-3.81460383214808,6.737334617382678,5,-3.3399925231933594,-5.394992828369141,-25.069995880126953,-32.34499740600586,17.70001220703125,1,0.08261260240408985,-1.192697059255936,133.67999267578122,-2.299010030670513,134.6199951171875,2.2467030626096087,120.08999633789062,0.08261260240408985
4089,2017-05-03,131.97000122070312,135.83999633789062,131.32000732421878,134.5,1720200.0,-0.01603037559467413,-1.36031585405696,-4.517874659400774,81.028510835708,75.12020639431407,-8.71604572031336,-13.525983382469079,-20.956032303029602,-29.607206730192203,53.22318618820526,4.519989013671847,4.429640312629758,11.872501754760748,-2.6126486096022745,26.357652119123784,4.629926572579237,19.11507693694226,-6.018765081787109,49.11808534974979,-18.993471217522185,7.242575182181516,5,-0.30999755859375,-2.7399978637695312,-22.795001983642578,-30.195003509521484,16.8800048828125,2,0.10563008496221316,-3.1739865985536437,134.1199951171875,-1.192697059255936,133.67999267578122,-2.299010030670513,134.6199951171875,0.10563008496221316
4090,2017-05-04,141.88999938964844,142.17999267578125,132.02000427246094,132.21000671386722,2072500.0,0.07516858435391982,-1.0198789003961826,-3.8260859076269744,86.7432247783402,77.33085648201468,-16.793247875843633,-22.464156408153087,-30.19732005526214,-39.248452084541356,54.04987929163574,10.209991455078125,5.421310314484401,20.43800010681153,3.228460526386243,37.647539687236815,11.8332303165989,29.042769897024172,-13.238335541137701,75.9338610331911,0.9496245381345432,8.604769790212641,5,-10.08499526977539,-12.644996643066406,-31.947500228881836,-40.1150016784668,1.5200042724609375,3,0.055042621694193494,-1.36031585405696,131.97000122070312,-3.1739865985536437,134.1199951171875,-1.192697059255936,133.67999267578122,0.055042621694193494
4091,2017-05-05,138.02999877929688,141.85000610351562,137.77000427246094,141.69000244140625,1440100.0,-0.027204176664709756,1.0502465169418098,-0.37809983795406077,78.05058329388754,78.49430768717441,-11.021167642441299,-17.713485979141723,-25.691725924607027,-35.11845675520273,55.3462519672399,4.1199951171875,6.294081941386409,15.435999679565427,-3.010699588355891,33.882698947486745,6.212650045604761,24.659349313526093,-7.055967100534673,61.786376664980516,-11.466951473190868,9.223349633960662,5,-6.224994659423828,-8.70999526977539,-27.96500015258789,-36.255001068115234,6.350006103515625,4,0.07824388283177841,-1.0198789003961826,141.88999938964844,-1.36031585405696,131.97000122070312,-3.1739865985536437,134.1199951171875,0.07824388283177841
4092,2017-05-08,137.0,138.77000427246094,136.32000732421878,138.25,1411600.0,-0.007462137132550395,1.1397273417822484,0.34152971291826134,75.45544888632773,79.8708246018911,-8.246646038890077,-15.737170262371691,-24.070563026719498,-33.82027450312867,56.40808041474603,2.449996948242159,7.0548582837284215,13.293000793457026,-5.832102757437951,32.41810434435199,3.7304490180095513,22.855552568904514,-4.9799957275390625,52.30202888776473,-17.165696794494018,9.562551775447483,5,-5.154998779296875,-7.679996490478516,-26.875001907348633,-35.22500228881836,7.3000030517578125,0,0.08481748260720812,1.0502465169418098,138.02999877929688,-1.0198789003961826,141.88999938964844,-1.36031585405696,131.97000122070312,0.08481748260720812
4093,2017-05-09,138.16999816894528,138.97000122070312,137.22999572753906,137.97000122070312,729900.0,0.008540132620038499,-1.0714253276536998,-0.15999755859372727,75.41913722344836,80.46028152893248,-7.1263342494385995,-15.874982453887895,-24.60330327087675,-34.72246274150106,57.84720920496773,1.970001220703125,8.06619459065999,13.290999221801727,-6.3827917829434,32.96479022654685,3.454103719429156,23.127894724174297,-4.299193725585923,63.07550722194085,-3.5641180569685957,9.836895502372563,5,-5.969993591308565,-8.8499946594238,-27.864999771118136,-36.290000915527315,5.850006103515653,1,0.07932262328371764,1.1397273417822484,137.0,1.0502465169418098,138.02999877929688,-1.0198789003961826,141.88999938964844,0.07932262328371764
4094,2017-05-10,137.00999450683594,138.35000610351562,135.80999755859378,137.96000671386722,1119300.0,-0.008395481490062529,1.9364074159007592,-4.750133516442413,72.45049248324975,80.7307411537798,-3.6419474936550387,-13.678884587057652,-22.822501110494784,-33.28989367368962,59.307750294575065,2.5400085449218466,9.01509450491082,11.02799568176269,-8.775085138246823,30.831076501772202,1.1264552717579477,20.929536091767446,-1.5475019165039043,49.11413316913095,-13.42620671505427,9.901540410004756,5,1.2700119018554688,-7.689990997314453,-25.567495346069336,-34.35499572753906,8.25,2,0.10809439757071071,-1.0714253276536998,138.16999816894528,1.1397273417822484,137.0,1.0502465169418098,138.02999877929688,0.10809439757071071
4095,2017-05-11,137.46000671386722,137.61000061035156,135.85000610351562,136.50999450683594,561000.0,0.0032845210209013764,1.8159912109375,-1.0,73.52796280811566,79.14873741512183,-1.5297808221786227,-12.954039974686566,-22.668180683611155,-33.488621647285925,60.76230720871789,1.7599945068359375,10.27609422120706,10.31050758361819,-9.297808222430916,29.918823389667295,0.5063496805936438,20.114665486642735,7.779998779296847,27.31799372470569,-32.31505793813122,9.804157903024553,5,-0.7100067138672159,-8.140003204345732,-25.622509002685575,-34.685009002685575,12.239990234374972,3,0.0828604600126166,1.9364074159007592,137.00999450683594,-1.0714253276536998,138.16999816894528,1.1397273417822484,137.0,0.0828604600126166
4096,2017-05-12,138.66999816894528,139.22999572753906,137.13999938964844,137.24000549316406,689600.0,0.008802498152038929,-1.5644050026211338,1.5052361066494593,73.06821520540605,77.84846668145363,-2.3522253849879746,-12.859080471440421,-23.25666829522021,-34.4516332037216,62.79819410159861,2.089996337890625,11.538106342286213,10.273499298095686,-8.90899050128428,29.455989097475637,0.6822543984057177,19.86474419778567,6.382207336425807,83.62579361361237,26.83031630891996,9.591244899689977,5,-1.919998168945284,-9.3499946594238,-26.617500305175753,-35.89500045776364,8.320007324218778,4,0.03418191069267351,1.8159912109375,137.46000671386722,1.9364074159007592,137.00999450683594,-1.0714253276536998,138.16999816894528,0.03418191069267351
4097,2017-05-15,138.46000671386722,139.94999694824222,138.16000366210938,138.89999389648438,788700.0,-0.001514325072841105,-2.4423170033892885,-0.30768492039778383,75.63837057716654,76.82021623240553,-1.556573840284301,-11.400072568127953,-22.412219960103442,-33.97916479873963,64.74584356975235,1.789993286132841,12.933531049765392,8.899507522583036,-9.723330842354699,27.52234588752077,-0.41191165988584544,18.210926705051904,6.408154803466772,64.00989241446415,5.482652806398789,9.31141918246887,5,-1.710006713867216,-9.140003204345732,-26.407508850097685,-35.685009002685575,10.959991455078097,0,0.042756015324910246,-1.5644050026211338,138.66999816894528,1.8159912109375,137.46000671386722,1.9364074159007592,137.00999450683594,0.042756015324910246
4098,2017-05-16,138.61000061035156,139.1199951171875,137.5,138.83000183105472,595600.0,0.0010833012365392136,3.050049591821164,0.5000173400382449,75.11313623074459,76.1629523874096,-1.1205153266901107,-10.323842744222645,-21.87102351209458,-33.849413062646164,66.32097563771325,1.6199951171875,12.399443621940307,7.935001373291016,-10.006942771900526,25.876945518482557,-1.0359706993047553,16.905973445886787,6.077797798706058,67.63293392648437,9.214081512991655,8.970972072595771,5,-1.5100021362304688,-9.289997100830078,-26.305002212524414,-35.83500289916992,11.080001831054688,1,0.04105044669469038,-2.4423170033892885,138.46000671386722,-1.5644050026211338,138.66999816894528,1.8159912109375,137.46000671386722,0.04105044669469038
4099,2017-05-17,136.08000183105472,137.88999938964844,134.67999267578122,137.52999877929688,733300.0,-0.01825264243673841,1.95853402994103,6.590858648910102,70.11322217765087,74.31517432066633,2.2951580212386204,-6.67676576202831,-18.678200013274704,-31.040682771331774,67.10358985573919,3.930007934570341,11.931288178816303,4.478502655029331,-12.497449029369193,21.454454339427855,-4.009473187169931,12.966478497228593,8.431040731892068,26.565617082881722,-31.051719345834748,8.487975842199262,5,2.1849975585937216,-6.7599983215332315,-23.76750373840335,-33.305004119873075,17.419998168945284,2,0.05834804772610047,3.050049591821164,138.61000061035156,-2.4423170033892885,138.46000671386722,-1.5644050026211338,138.66999816894528,0.05834804772610047
4100,2017-05-18,137.69000244140622,138.83999633789062,135.58999633789062,136.0,882700.0,0.011831280046206594,-1.5896313588172357,-1.1655213781346387,55.72122411606467,71.83413441201935,0.02987657535501853,-7.172251892791877,-19.611377151675555,-32.35177648293654,67.6540095239039,3.25,11.457945646058278,5.147503280639626,-10.919056927060637,21.214063488339903,-2.885776823210506,13.180783384489757,6.427798126053943,57.115888526962834,-0.13402888707881289,8.033280103850137,5,-0.37500762939450283,-8.369998931884737,-25.32500457763669,-34.91500473022458,13.979995727539091,3,0.05497851645874663,1.95853402994103,136.08000183105472,3.050049591821164,138.61000061035156,-2.4423170033892885,138.46000671386722,0.05497851645874663
4101,2017-05-19,138.42999267578122,138.99000549316406,137.69999694824222,138.0,768100.0,0.005374320729567117,-1.5048739296614264,0.25443316840621377,58.91852154052615,69.99669804026362,-0.723490392679679,-6.6803611673350645,-19.70486070004094,-32.79015273732742,68.04078499525042,1.300003051757841,11.263825324479342,4.887994003295859,-9.922673389908653,19.698661396500384,-2.517339693306411,12.293327699898114,5.310295576011782,71.15743756786024,13.300039863533577,7.405333696602261,5,-1.1149978637695028,-9.109989166259737,-25.76499366760251,-35.65499496459958,10.910003662109403,4,0.08141302368523995,-1.5896313588172357,137.69000244140622,1.95853402994103,136.08000183105472,3.050049591821164,138.61000061035156,0.08141302368523995
4102,2017-05-22,138.10000610351562,139.41999816894528,138.03999328613278,139.22999572753906,982900.0,-0.0023837794533332346,-1.2079808596085468,-2.627927608232963,57.50380319583533,68.00610537052884,-0.24703731695603892,-5.219210125434358,-18.71758280085004,-32.15996379847081,68.27349527806093,1.3800048828125,9.652994058707066,3.670006942749012,-9.88418871575314,17.22420260125118,-3.1070908865020783,10.447104772000088,5.277870325236904,72.15209840298024,13.781152119520186,6.7770978292510815,5,-0.7850112915039062,-8.570003509521484,-25.45000648498535,-34.94500732421875,14.139999389648438,0,0.0643736350234827,-1.5048739296614264,138.42999267578122,-1.5896313588172357,137.69000244140622,1.95853402994103,136.08000183105472,0.0643736350234827
4103,2017-05-23,138.22000122070312,138.30999755859378,136.25999450683594,137.92999267578122,894300.0,0.0008689001584660794,7.723394584766289,-0.25664708662483104,62.760331320009065,66.92942079683543,-0.40140568042198765,-4.013931390149963,-18.25141550438103,-31.9463121632279,68.0662962854344,2.050003051757841,8.59573028334512,2.8180019378661996,-8.636236199271963,14.272240075004348,-2.9091171307028674,8.545121006435267,4.809959857930551,74.68363802588901,14.51675563068521,5.727119068569077,5,-0.9050064086914062,-8.229999542236328,-25.275001525878906,-33.42000198364258,10.399993896484375,1,0.08103021884914163,-1.2079808596085468,138.10000610351562,-1.5048739296614264,138.42999267578122,-1.5896313588172357,137.69000244140622,0.08103021884914163
4104,2017-05-24,138.64999389648438,139.25999450683594,137.77999877929688,138.77999877929688,1017400.0,0.003110929474632762,1.715597614581292,-0.4482794906871075,39.19994873031208,63.11519701041282,-0.6417910744422102,-3.114266570104462,-18.06172265218929,-32.03932513286716,67.90140200418445,1.4799957275390625,7.72517452969268,2.30249481201173,-6.5300973061467005,11.13508693017016,-2.1138012470674994,6.71879087109096,4.045968446035204,79.89545941682032,20.825639314761446,4.416296059079219,5,-1.3349990844726562,-7.869991302490234,-25.572494506835938,-33.84999465942383,11.470001220703125,2,0.07962502005708205,7.723394584766289,138.22000122070312,-1.2079808596085468,138.10000610351562,-1.5048739296614264,138.42999267578122,0.07962502005708205
4105,2017-05-25,141.38999938964844,141.94000244140625,138.71000671386722,138.71000671386722,1908300.0,0.019762031112743772,-1.4104511603543992,-20.61455399061011,62.10378425679719,61.89692690501184,-3.09072445928075,-4.40242517470665,-20.228660070761165,-34.40974407440653,67.79195772775068,3.290008544921875,6.80808493318969,3.9775001525878793,-0.8129652466173525,8.767965551793111,1.5822674529852634,6.372732852190495,0.9853241662015932,90.31686120700077,30.28568936297826,2.3952326996026154,5,-3.0800018310546875,-10.609996795654297,-27.394996643066406,-36.09499740600586,7.6399993896484375,3,0.08564962630050177,1.715597614581292,138.64999389648438,7.723394584766289,138.22000122070312,-1.2079808596085468,138.10000610351562,0.08564962630050177
4106,2017-05-26,142.10000610351562,143.08999633789062,140.24000549316406,141.39999389648438,1176600.0,0.005021619046128745,1.1268646518936891,0.26119929854927515,68.80537794852098,61.13770550182899,-3.6464844857428886,-4.767761204126657,-20.350691133145148,-34.75553622925344,65.74408760353417,2.8499908447265625,6.128561452914482,4.3135063171386605,-0.720750376344796,9.347763010622117,1.7963779703969465,6.8306346638803745,-7.420013427734403,85.50527131817583,23.484493241989036,2.5171283467417243,5,-3.2150115966796875,-10.44000244140625,-27.375003814697266,-36.20000457763672,9.839996337890625,4,0.06734688004487643,-1.4104511603543992,141.38999938964844,1.715597614581292,138.64999389648438,7.723394584766289,138.22000122070312,0.06734688004487643
4107,2017-05-30,143.3300018310547,144.4499969482422,141.6999969482422,142.55999755859375,766700.0,0.008655845705193288,-1.2088304684866868,1.0999869212660214,68.9427939565184,60.452111915803854,-4.596382363258556,-5.520787988818029,-21.010784009736398,-35.623400805965744,63.93050145366558,2.75,5.380108752788743,5.061001586914074,-0.1622993980061267,10.284302571834274,2.4493510944539594,7.672652079374188,-8.481809082031276,86.3248500204941,23.4280006626564,2.611650492460102,5,-3.7650070190429688,-11.52499771118164,-27.53000259399414,-37.0150032043457,6.410003662109375,1,0.04193116884153825,1.1268646518936891,142.10000610351562,-1.4104511603543992,141.38999938964844,1.715597614581292,138.64999389648438,0.04193116884153825
4108,2017-05-31,145.1999969482422,146.0,142.60000610351562,144.58999633789062,1151300.0,0.013046780808610325,2.0769082058894606,0.7922041892079346,78.5765092724319,61.3924771485573,-6.071794867230409,-6.870384235477616,-22.321885095639857,-37.06961137497649,62.08821505798906,3.399993896484375,4.616094292398145,6.376996612548822,0.677877616172907,12.076115608924738,3.527437114360879,9.226556110736766,-9.967732031250023,90.26760422196894,24.568695229773752,2.8495594981879537,5,-4.404998779296875,-13.014995574951172,-28.847497940063477,-38.45499801635742,6.75,2,0.048484908353209955,-1.2088304684866868,143.3300018310547,1.1268646518936891,142.10000610351562,-1.4104511603543992,141.38999938964844,0.048484908353209955
4109,2017-06-01,145.91000366210938,147.0,144.0399932861328,146.36000061035156,964600.0,0.004889853504062236,2.4219815306455454,-0.7376991770267904,78.95827820872336,63.974372047741596,-5.8566688767247115,-6.832815869359422,-22.383267778254194,-37.33558688588448,61.06307672775123,2.9600067138671875,3.78840429308093,6.390003204345703,0.8113666379282733,11.968639770763133,3.600684921136974,9.179321487554432,-10.031674640136742,86.85166199454065,15.62457899444614,2.789318283208715,6,-4.280006408691406,-13.185005187988281,-29.102502822875977,-37.91500473022461,5.6699981689453125,3,0.018573033973419584,2.0769082058894606,145.1999969482422,-1.2088304684866868,143.3300018310547,1.1268646518936891,142.10000610351562,0.018573033973419584
4110,2017-06-02,149.6999969482422,150.35000610351562,146.52000427246094,146.57000732421875,1235800.0,0.025974869378452503,-1.3715212985577354,-6.955579668373402,82.1200622083986,66.55232101083854,-8.676291027436775,-10.548532281680934,-25.497205034051603,-40.66633911149381,59.758489622642365,4.44000244140625,3.0866306956455674,9.789496612548817,2.6400945215151523,16.93889870358248,6.2147955670319845,13.364197658065649,-12.931934248027375,93.57063188890515,22.924126372828525,3.5747010455168393,6,-6.394996643066406,-14.944992065429688,-32.89249610900879,-41.21999740600586,1.8899993896484375,4,0.0028055990481450355,2.4219815306455454,145.91000366210938,2.0769082058894606,145.1999969482422,-1.2088304684866868,143.3300018310547,0.0028055990481450355
4111,2017-06-05,148.8300018310547,150.55999755859375,148.60000610351562,150.0,830600.0,-0.005811590747649031,-1.404912799677972,-0.3738025710901052,79.08025988785676,68.94970508772981,-6.901700912308598,-9.305015455123936,-23.965377898040998,-39.35889552781232,58.391107727975076,1.959991455078125,2.7520235820477694,8.379501342773438,0.262197133048204,16.49680555249867,4.3208492379108066,12.438153447636068,-10.703744790509802,80.47409019907035,8.616808712487384,4.058652104862621,6,-5.420005798339844,-7.8899993896484375,-31.91750144958496,-39.73500061035156,3.67999267578125,0,0.0013437945695198295,-1.3715212985577354,149.6999969482422,2.4219815306455454,145.91000366210938,2.0769082058894606,145.1999969482422,0.0013437945695198295
4112,2017-06-06,148.6199951171875,149.52999877929688,147.39999389648438,148.74000549316406,534500.0,-0.0014110509392156745,1.50589259588371,0.10257313144750055,77.97655652286664,70.6403967769362,-5.63509290447152,-8.62188081752268,-23.124887965205232,-38.70614477753769,57.32374076323228,2.1300048828125,3.139008828485089,7.588494873046869,-1.130075214974113,16.30706496106785,3.2292098290363924,11.947779917057346,-9.001689214476755,75.62808386975574,3.1027563820422728,4.3592850440104876,6,-4.4499969482421875,-7.67999267578125,-19.477493286132812,-27.344993591308594,3.57000732421875,1,0.022338900775773274,-1.404912799677972,148.8300018310547,-1.3715212985577354,149.6999969482422,2.4219815306455454,145.91000366210938,0.022338900775773274
4113,2017-06-07,149.1300048828125,149.63999938964844,148.57000732421875,149.14999389648438,652300.0,0.003431636269553451,1.139984130859375,0.16656071201525746,91.11537370619837,76.40877732981247,-4.955939556725639,-8.715544714722455,-22.990324447047982,-38.75876483174888,56.19001144482647,1.0699920654296875,3.435896288248074,7.55050430297851,-1.7679036444134226,16.868912250370443,2.891300329282558,12.209708276674462,-8.198695981395787,78.0676113691946,-0.26010283505573284,4.659203973695959,6,-4.495002746582031,-8.19000244140625,-19.37750244140625,-27.425003051757812,5.1699981689453125,2,0.004090394892904969,1.50589259588371,148.6199951171875,-1.404912799677972,148.8300018310547,-1.3715212985577354,149.6999969482422,0.004090394892904969
4114,2017-06-08,151.82000732421875,151.91000366210938,148.4600067138672,149.25,776400.0,0.018037969243815732,1.5090886896306819,-128.5709923664122,91.68147535995493,79.69518745238555,-6.237223705946178,-10.792464389039907,-24.98733744336772,-40.97843669188019,55.654715427967005,3.4499969482421875,3.9357367109939787,9.50000610351563,-0.6096684745116647,19.609680681542926,4.445168814501983,14.554843392529278,-9.733255783940791,98.33030894097197,16.603993185775366,5.054837289013643,6,-5.745002746582031,-10.205001831054688,-22.0675048828125,-29.400005340576172,4.3899993896484375,3,0.0008562087850900735,1.139984130859375,149.1300048828125,1.50589259588371,148.6199951171875,-1.404912799677972,148.8300018310547,0.0008562087850900735
4115,2017-06-09,148.85000610351562,153.92999267578125,146.11000061035156,152.16000366210938,1149900.0,-0.019562647065090366,1.2832174997772432,-1.287933122758686,77.16375757768631,80.6238963000706,-2.3442605348842847,-7.299658388048073,-21.35520908308584,-37.53990233093015,54.73317805177808,7.8199920654296875,4.286670078391694,5.960504913330084,-4.278851904545434,16.1998617312056,0.8408265043923393,11.080183322267828,-5.387999266181254,35.03846896823554,-46.04088637653815,5.1196784089377525,6,-1.0350112915039062,-5.875007629394531,-18.40500259399414,-26.430004119873047,7.1699981689453125,4,0.0183405818985356,1.5090886896306819,151.82000732421875,1.139984130859375,149.1300048828125,1.50589259588371,148.6199951171875,0.0183405818985356
4116,2017-06-12,143.41000366210938,147.7899932861328,139.0,147.33999633789062,2236800.0,-0.03654687415748625,2.6397588915074968,1.187309841234718,60.930415172093205,79.73363199069001,3.6890498429832235,-1.566662670784666,-15.293936802054418,-31.643553709521896,52.77601026506817,9.850006103515625,5.133304889494241,0.2835021972656193,-9.762228686324335,10.329233080855573,-4.739363244529358,5.306367639060596,10.519989013671875,29.537882287531737,-50.494938279693635,5.02286544179498,6,3.05499267578125,0.894989013671875,-12.885000228881836,-20.775001525878906,15.8699951171875,0,0.05703920554283126,1.2832174997772432,148.85000610351562,1.5090886896306819,151.82000732421875,1.139984130859375,149.1300048828125,0.05703920554283126
4117,2017-06-13,144.3800048828125,146.02999877929688,142.0399932861328,144.1699981689453,1023900.0,0.006763832340375364,1.2735109615660498,-0.053436922455698956,62.25139234851685,77.91973011025499,3.2225393266336084,-2.1822999145654762,-15.642765886769098,-32.08514253630348,50.65030503970663,3.9900054931640625,5.448447957010757,0.957503509521473,-8.855454050155913,10.77046106919886,-3.94897527031722,5.863982289360166,9.54998779296875,36.03487958530414,-42.829115921526835,4.906478779838689,6,2.084991455078125,-0.07501220703125,-13.817501068115234,-21.74500274658203,15.789993286132812,1,0.05630966442079166,2.6397588915074968,143.41000366210938,1.2832174997772432,148.85000610351562,1.5090886896306819,151.82000732421875,0.05630966442079166
4118,2017-06-14,144.3000030517578,145.80999755859375,142.99000549316406,145.3800048828125,867300.0,-0.0005541060281831767,1.9072275226327091,-5.142701445905689,61.395731605605924,75.96833604324196,3.5329822673627405,-1.7435535260466395,-14.982906943179671,-31.490191094659053,48.69419144795132,2.8199920654296875,5.638334578188562,0.593001556396473,-8.958941597101813,10.144944709894759,-4.182970020352684,5.36897313314563,9.331389770507826,35.499033166675524,-41.448516945437596,4.775971576749146,6,2.1649932861328125,0.0049896240234375,-13.717500686645508,-21.545001983642578,14.569992065429688,2,0.05467774929165059,1.2735109615660498,144.3800048828125,2.6397588915074968,143.41000366210938,1.2832174997772432,148.85000610351562,0.05467774929165059
4119,2017-06-15,144.02000427246094,144.1699981689453,142.00999450683594,142.9499969482422,1055600.0,-0.0019403934398840583,2.15330125634857,-0.9907458426934542,55.88894507386806,73.05376747273856,3.9299689413530814,-0.8835080325723084,-14.09017082326909,-30.69707190777376,47.67383365836484,2.290008544921875,5.754217921787955,-0.08399734497069744,-8.935555048586139,8.767560358644744,-4.509776196778432,4.341781506837037,9.318760693359394,33.62362180260248,-39.9129923318144,4.425778851807724,6,2.4449920654296875,0.2849884033203125,-13.260000228881836,-21.115001678466797,17.169998168945312,3,0.07137896454890313,1.9072275226327091,144.3000030517578,1.2735109615660498,144.3800048828125,2.6397588915074968,143.41000366210938,0.07137896454890313
4120,2017-06-16,145.25999450683594,145.50999450683594,144.00999450683594,144.77999877929688,17940200.0,0.008609847226702882,2.0612378357337486,0.4485910672522959,56.911610496391226,70.59058420702017,2.2282559018893267,-1.609832119356895,-14.664268968176827,-31.405294773860675,46.5802613174817,1.5,5.585887103390206,0.7774932861328239,-7.551208458832917,9.106195031098565,-3.3868575863500325,4.94184415861568,7.791995159667977,71.21728428065778,-0.7721059946915574,4.164350872482867,6,1.2050018310546875,-0.9550018310546875,-11.459989547729492,-21.629993438720703,13.300003051757812,4,0.07538216040973311,2.15330125634857,144.02000427246094,1.9072275226327091,144.3000030517578,1.2735109615660498,144.3800048828125,0.07538216040973311
4121,2017-06-19,149.6999969482422,152.13999938964844,146.25,146.32000732421875,1636500.0,0.03056589983002711,-2.3465865003229482,7.041707728009664,62.217094989593356,68.83953292554534,-2.3192539849840728,-5.441196118419441,-18.385629620996923,-35.31041505789432,45.84026048739812,6.8800048828125,5.462859495117641,4.653995513916016,-3.473065167397209,12.78105619522924,0.5904651732593891,8.717525854572642,3.070952924931646,75.91311682834248,5.500073528799945,4.063530340656613,6,-3.2350006103515625,-5.3950042724609375,-16.664995193481445,-26.069995880126953,8.990005493164062,0,0.04221781865769736,2.0612378357337486,145.25999450683594,2.15330125634857,144.02000427246094,1.9072275226327091,144.3000030517578,0.04221781865769736
4122,2017-06-20,146.99000549316406,150.83999633789062,146.77000427246094,150.0800018310547,943500.0,-0.018102815700223984,-1.3059453104062384,-0.9142029064019394,53.32591657622533,64.64070435554835,0.15109774800021114,-2.140799361639324,-14.959162665833844,-32.05702844388064,45.00132302509995,4.0699920654296875,4.8160141667976575,1.4995040893554688,-5.974154832020389,8.973163010731326,-2.237325371332446,5.236333550043383,5.5055253825462955,49.16099295053323,-17.96642781429314,3.7368294606879275,6,-0.5250091552734375,-2.6850128173828125,-13.95500373840332,-23.360004425048828,10.269989013671875,1,0.08361108120854088,-2.3465865003229482,149.6999969482422,2.0612378357337486,145.25999450683594,2.15330125634857,144.02000427246094,0.08361108120854088
4123,2017-06-21,149.4199981689453,149.77000427246094,147.14999389648438,147.16000366210938,670200.0,0.016531686407034396,-1.2982405653748084,-0.7313906748442022,56.129926264260156,60.69053223380448,-2.495904445803177,-3.8880359548965657,-16.62934873947603,-33.90322167481722,44.857638965363876,2.779998779296875,4.3000079365528165,3.3694969177246037,-3.461127146847673,10.20012098229688,-0.04581511456154885,6.784808950010756,2.8056220892508463,73.14906308368982,8.16481313855455,3.4153120322861414,6,-2.9550018310546875,-5.1150054931640625,-16.38499641418457,-25.789997100830078,23.639999389648438,2,0.07194485431491748,-1.3059453104062384,146.99000549316406,-2.3465865003229482,149.6999969482422,2.0612378357337486,145.25999450683594,0.07194485431491748
4124,2017-06-22,149.69000244140625,150.97999572753906,148.85000610351562,150.07000732421875,654900.0,0.0018070156322425035,-1.0679535421172706,-0.16814416214865877,49.980098553180014,57.670125675526016,-3.464112523367021,-3.4662599559690364,-16.127835506411003,-33.566760850934315,44.625480042466044,2.1299896240234375,3.804055671374897,3.0875007629394418,-2.965026150010999,9.140027675889883,0.06123730646422132,6.113764219414662,2.271105411625996,69.86475428296872,8.145508186109964,3.0262634564752235,6,-4.120002746582031,-5.385009765625,-16.48000144958496,-26.060001373291016,17.539993286132812,3,0.06132669200386043,-1.2982405653748084,149.4199981689453,-1.3059453104062384,146.99000549316406,-2.3465865003229482,149.6999969482422,0.06132669200386043
4125,2017-06-23,153.5,154.85000610351562,151.24000549316406,154.85000610351562,2206200.0,0.025452585319351018,4.348124872843999,3.552601991647928,58.324416507777634,57.38057026837984,-7.314321602488064,-6.664164225305626,-19.079056299658646,-36.76928521950653,44.18757858897166,5.160003662109375,3.1498851396237626,6.291998291015631,0.016233093008935384,12.567763489022326,3.154115692012283,9.429880890018978,-14.5,84.30226575113997,23.924500239914778,3.137882599003343,6,-5.069999694824219,-8.279998779296875,-19.70749855041504,-29.869998931884766,15.92999267578125,4,0.0500977357746335,-1.0679535421172706,149.69000244140625,-1.2982405653748084,149.4199981689453,-1.3059453104062384,146.99000549316406,0.0500977357746335
4126,2017-06-26,151.6699981689453,154.7899932861328,151.4499969482422,153.66000366210938,724800.0,-0.011921836032929511,-1.748959203280315,1.4740714786264892,55.13987738453951,56.59040193904902,-4.681758704959407,-4.300953972706822,-16.381586046387838,-34.42506168991203,43.56635659494818,3.339996337890625,2.1399332682543104,3.9834968566894418,-2.1090938599801063,10.07608757335899,0.9372014983546535,7.02979221502423,-12.352998046875001,60.64347507511364,2.104108493159586,3.0462953583347763,6,-3.2399978637695312,-6.114997863769531,-18.35249900817871,-28.039997100830078,16.32000732421875,0,0.04542756954459559,4.348124872843999,153.5,-1.0679535421172706,149.69000244140625,-1.2982405653748084,149.4199981689453,0.04542756954459559
4127,2017-06-27,149.33999633789062,152.8300018310547,148.94000244140625,151.14999389648438,883100.0,-0.01536231198776239,-1.98085917403302,0.9095440011654923,50.33342572276967,55.3612568409561,-1.759189377680201,-1.5785453559059022,-13.240050185480271,-31.555316127905684,42.42377683916322,3.8899993896484375,1.4774270209651377,1.3529953002929744,-4.419304235384402,7.125294835970351,-1.533154467545728,4.239145068131677,-9.712336096191393,28.4415450589345,-26.486361000316656,2.886149767838691,6,-0.9099960327148438,-3.7849960327148438,-16.022497177124023,-25.10999298095703,21.120010375976562,1,0.06260885451182596,-1.748959203280315,151.6699981689453,4.348124872843999,153.5,-1.0679535421172706,149.69000244140625,0.06260885451182596
4128,2017-06-28,152.24000549316406,152.58999633789062,149.6199951171875,150.19000244140625,727700.0,0.01941883772858799,1.1600128729407457,-1.132599898836621,50.66245774349925,54.780536026470685,-3.815729582094548,-4.136155093241513,-15.314846087828016,-33.9042559271052,41.020870095613624,3.25,1.6128651158197442,3.901004028320301,-2.012582794098705,9.814590850739307,0.944210617110798,6.857797439529804,-12.307898334228497,56.49998982747396,6.770463809132671,2.956793411209499,6,-2.8100051879882812,-6.685005187988281,-18.817506790161133,-28.01000213623047,17.05999755859375,2,0.03297417782803014,-1.98085917403302,149.33999633789062,-1.748959203280315,151.6699981689453,4.348124872843999,153.5,0.03297417782803014
4129,2017-06-29,148.6199951171875,152.08999633789062,148.00999450683594,151.5,781100.0,-0.023778312173925342,1.009854327335047,-1.4048783392507573,49.6444962242169,53.97307888511798,0.5871551136944504,-0.31906797112429786,-10.93432593730364,-29.717176511375015,39.227692633453955,4.230010986328125,1.5693478221702435,0.14549407958983807,-5.656894587838082,5.947882747017758,-2.755700254124122,3.046688413303798,-8.389529979360333,8.91812245826706,-40.90708121171322,2.9011943337139585,6,1.9300079345703125,-2.30499267578125,-14.967496871948242,-23.799991607666016,25.389999389648438,3,0.16444626055959155,1.1600128729407457,152.24000549316406,-1.98085917403302,149.33999633789062,-1.748959203280315,151.6699981689453,0.16444626055959155
4130,2017-06-30,150.1199951171875,150.9499969482422,148.3300018310547,148.3300018310547,577200.0,0.010092854590778577,-1.9273798259298094,-0.6215243928283813,61.80920554407968,53.92775783561646,-0.16869524726115515,-1.882506531002889,-11.68326001363306,-30.63243466688958,36.9607453627255,2.6199951171875,1.6286751932735797,1.6244941711425724,-4.19956903870397,7.448557380989115,-1.2875374337806988,4.536525776065844,-9.597139160046567,31.12095855820171,-20.391794278361505,2.9120316049232753,6,0.6900100708007812,-3.3399887084960938,-16.07249641418457,-24.764991760253906,23.5,4,0.11397549405057639,1.009854327335047,148.6199951171875,1.1600128729407457,152.24000549316406,-1.98085917403302,149.33999633789062,0.11397549405057639
4131,2017-07-03,149.02999877929688,152.22999572753906,148.9499969482422,151.05999755859375,340600.0,-0.007260833821901902,-1.9954293358602047,-1.1340817840063422,58.149306160956954,54.46369001169775,0.9121941698058436,-0.8187356888920476,-9.8255159365049,-28.966401209083244,34.64058556419057,3.279998779296875,1.9097651747318878,0.5244979858398438,-5.302669430144704,6.351665401824391,-2.38908572215243,3.4380816938321175,-8.220599819228454,21.16188220992516,-30.974077705323488,2.913583707992272,7,1.970001220703125,-2.1049957275390625,-14.48499870300293,-23.099994659423828,26.740005493164062,0,0.1368851510674396,-1.9273798259298094,150.1199951171875,1.009854327335047,148.6199951171875,1.1600128729407457,152.24000549316406,0.1368851510674396
4132,2017-07-05,151.94000244140625,152.8000030517578,149.16000366210938,151.52000427246094,551900.0,0.019526294611455386,2.401869558707138,-0.2068957741397195,62.18112123876452,55.1360450088649,-1.3653973728472124,-3.6546347642845944,-11.979379920667924,-31.306498801356213,32.773418505405516,3.7700042724609375,2.181622393377893,3.2685012817382812,-2.7581413313683925,9.295143894844955,0.2551799751849444,6.281822588291618,-10.84979133846889,82.04594830497136,26.656911323123765,3.0133213065533395,7,-0.5100021362304688,-5.0149993896484375,-16.667503356933594,-25.759998321533203,19.289993286132812,2,0.10563382120483578,-1.9954293358602047,149.02999877929688,-1.9273798259298094,150.1199951171875,1.009854327335047,148.6199951171875,0.10563382120483578
4133,2017-07-06,149.74000549316406,151.47999572753906,149.5,151.1199951171875,679100.0,-0.014479379445124008,-1.1290269653888119,-3.285703905540418,58.59375214920602,56.093117630645565,0.9887432086239869,-1.4826090713231679,-8.982926410864707,-28.559410302351196,30.791105388810603,2.44000244140625,1.8875999581531175,1.0380043029785213,-5.004561750809671,7.080570356766714,-1.9832787239155891,4.059287329872632,-8.374598490215135,36.117075159755096,-21.115304628097427,3.021283026894101,7,1.6899948120117188,-2.81500244140625,-14.05500602722168,-22.240001678466797,23.819992065429688,3,0.13837318325495218,2.401869558707138,151.94000244140625,-1.9954293358602047,149.02999877929688,-1.9273798259298094,150.1199951171875,0.13837318325495218
4134,2017-07-07,151.9499969482422,152.8000030517578,150.9199981689453,150.97999572753906,486400.0,0.014758857846970175,-2.449561833300669,-0.7029047203087164,59.76642692176095,56.25334100997704,-0.9688384572994266,-3.8813621630477826,-10.385308176369762,-30.214123998127008,28.513699510315583,3.05999755859375,2.146876281208563,3.2414962768554574,-2.815453463918402,9.298446017629317,0.21302140646852763,6.269971147242387,-10.314897963281936,80.98420869375244,24.46658630353018,3.028474870386924,7,-0.5500030517578125,-5.024993896484375,-15.459997177124023,-23.824996948242188,22.210006713867188,4,0.11418233926931531,-1.1290269653888119,149.74000549316406,2.401869558707138,151.94000244140625,-1.9954293358602047,149.02999877929688,0.11418233926931531
4135,2017-07-10,151.5800018310547,153.47999572753906,150.55999755859375,152.10000610351562,533000.0,-0.0024349794315134954,-1.2812371478128186,-0.5360862041843637,53.11465430593222,56.02831622346513,-1.0055844423133635,-3.4744951822009966,-9.206634806092268,-29.297819692222646,27.185556390323217,2.9199981689453125,2.1326400165489474,2.735001373291027,-3.4569185238477758,8.92692127042983,-0.3609585752783744,5.830961321860428,-9.680604703723333,58.05751857665439,3.828336860464347,3.095959948569396,7,-0.8350067138671875,-4.654998779296875,-14.402503967285156,-22.955001831054688,26.389999389648438,0,0.1479746167359257,-2.449561833300669,151.9499969482422,-1.1290269653888119,149.74000549316406,2.401869558707138,151.94000244140625,0.1479746167359257
4136,2017-07-11,151.58999633789062,152.25999450683594,150.3300018310547,151.55999755859375,754800.0,6.593552391609414e-05,1.8175175977902522,-0.05768948619384372,58.36970807844175,56.92123648520647,-1.1489444085762273,-2.993734029233849,-8.859578683248571,-28.780969072609935,28.163030682145497,1.92999267578125,2.3303512160374,2.335996246337885,-3.4088337454505506,8.08082623812632,-0.5364187495563328,5.208411242232103,-9.431587031035576,56.249933772495275,1.3226679207291951,2.872414995894212,7,-0.845001220703125,-4.6649932861328125,-12.559993743896484,-21.289993286132812,26.870010375976562,1,0.14532620431095267,-1.2812371478128186,151.5800018310547,-2.449561833300669,151.9499969482422,-1.1290269653888119,149.74000549316406,0.14532620431095267
4137,2017-07-12,152.50999450683594,152.92999267578125,151.13999938964844,152.07000732421875,682600.0,0.006068989980675621,1.7969005185670859,14.666836215666327,55.9491647913888,57.50864837941642,-1.7567289684391767,-3.4503243385759674,-9.37417042835682,-29.170768608650377,29.244127743122096,1.7899932861328125,1.9697483348836045,2.8494949340820312,-2.5853908980083133,8.284380766172376,0.13205201803685895,5.5669378501272035,-10.097753264047668,75.62808386975574,22.055408900928242,2.7174429160451745,7,-1.7649993896484375,-5.584991455078125,-10.33499526977539,-22.104995727539062,16.850006103515625,2,0.1525146587332833,1.8175175977902522,151.58999633789062,-1.2812371478128186,151.5800018310547,-2.449561833300669,151.9499969482422,0.1525146587332833
4138,2017-07-13,152.19000244140625,153.64999389648438,150.75999450683594,153.1300048828125,409800.0,-0.0020981711163549077,1.9192200986436498,-2.1364314201491243,54.80399895381663,58.08192646048306,-1.6143409494583523,-2.644511289251966,-8.658316436597516,-28.338611593738108,30.437974098938415,2.8899993896484375,1.819689867843067,2.1350028991699332,-2.782340870960553,7.0523466693004195,-0.3236689858952957,4.593674784235162,-9.529005901403423,56.02424866370376,4.326009065793471,2.4586718850652427,7,-1.2000045776367188,-5.2649993896484375,-9.635002136230469,-21.235004425048828,16.419998168945312,3,0.12510672830472735,1.7969005185670859,152.50999450683594,1.8175175977902522,151.58999633789062,-1.2812371478128186,151.5800018310547,0.12510672830472735
4139,2017-07-14,154.3000030517578,154.82000732421875,152.1199951171875,152.13999938964844,517900.0,0.013864252424622414,-1.454542932445554,-2.297870268164405,51.644743652887534,56.95254180590616,-3.1669388338407884,-4.158057883271169,-10.270463580202886,-29.92041521100063,32.08366037235421,2.70001220703125,2.0805793010266598,3.731003570556652,-0.6500861634879698,8.112093304601274,1.5404587035343411,5.921548437578963,-11.395226320484738,88.41862725440687,39.15733031745437,2.190544867022307,7,-2.4150009155273438,-7.375,-11.512500762939453,-22.91500473022461,13.67999267578125,4,0.12482173769222449,1.9192200986436498,152.19000244140625,1.7969005185670859,152.50999450683594,1.8175175977902522,151.58999633789062,0.12482173769222449
4140,2017-07-17,156.2100067138672,157.86000061035156,154.89999389648438,155.00999450683594,1003200.0,0.01237850696262588,-3.168984118114805,0.555560265050368,59.30329852577548,57.08076317977487,-4.6066673934927,-5.4869722423088945,-11.969954824410877,-31.273458168972212,33.71307604406895,3.55999755859375,2.17545888984867,5.0935066223144645,0.7694846181645971,9.417528626464332,2.931495620239531,7.255517624389398,-13.06632539514925,78.0877269061331,29.01593349540134,2.162011002074933,7,-2.7000045776367188,-7.780006408691406,-12.365001678466797,-24.150005340576172,16.339996337890625,0,0.11490939233567499,-1.454542932445554,154.3000030517578,1.9192200986436498,152.19000244140625,1.7969005185670859,152.50999450683594,0.11490939233567499
4141,2017-07-18,156.02000427246094,156.75,155.11000061035156,155.99000549316406,556000.0,-0.0012163269524357867,1.2013558905456332,0.024998728447179697,65.00451388817484,57.3944734741538,-3.7111241959041763,-5.058569438905465,-11.442869104923545,-30.523063320641512,34.19110794433281,1.6399993896484375,2.6047120610754746,4.587503814697271,-0.19959040022411045,9.374598029618653,2.193956707236566,6.981050922157976,-12.287670182077647,74.08458089945111,21.477746743752064,2.393547107460693,7,-2.3400039672851562,-7.590003967285156,-10.625007629394531,-22.44500732421875,16.830001831054688,1,0.14068706798591335,-3.168984118114805,156.2100067138672,-1.454542932445554,154.3000030517578,1.9192200986436498,152.19000244140625,0.14068706798591335
4142,2017-07-19,159.27999877929688,159.4499969482422,156.75999450683594,157.08999633789062,892300.0,0.020894721302166852,1.1264851694148583,73.0030518819939,65.56144906008609,58.168662019807144,-6.504459873809793,-7.747856105358551,-14.287743966326389,-33.22564259620624,34.85038060174781,3.42999267578125,2.609536221708538,7.232998657226574,1.7433421824148354,12.722655132038312,4.488170419820705,9.977826894632443,-14.982558028114852,98.04375004389753,44.03207883906985,2.744828237405866,7,-4.3899993896484375,-8.550003051757812,-13.895004272460938,-25.69000244140625,16.029998779296875,2,0.12041692667983184,1.2013558905456332,156.02000427246094,-3.168984118114805,156.2100067138672,-1.454542932445554,154.3000030517578,0.12041692667983184
4143,2017-07-20,160.1699981689453,160.5399932861328,158.10000610351562,159.5,952700.0,0.005587640610681177,2.46100319246794,0.3059348959059112,79.0347439104755,60.30958612966432,-6.436212776000076,-8.212245056708525,-14.781441280704485,-33.5373332021895,35.60219126046905,2.4399871826171875,2.88708225111219,7.585498046874989,1.1544648645601399,14.016531229189837,4.36998145571755,10.801014638032427,-14.963404045939683,95.60575774764277,34.40747471072248,3.21551659115743,7,-4.7350006103515625,-8.895004272460938,-14.785003662109375,-26.505001068115234,12.3800048828125,3,0.057376553327501245,1.1264851694148583,159.27999877929688,1.2013558905456332,156.02000427246094,-3.168984118114805,156.2100067138672,0.057376553327501245
4144,2017-07-21,158.8699951171875,160.92999267578125,158.4199981689453,160.30999755859375,837300.0,-0.008116395496156392,-1.1452978076867901,-2.149263248992234,72.21943239393616,62.43233925055364,-4.52749382325328,-6.523711373775427,-13.054675305889475,-31.668693290462585,36.2069035558867,2.5099945068359375,2.7662809361686698,5.826495361328114,-1.0309571232407677,12.683947845896995,2.3977691190436587,9.255221603612569,-12.4367290611317,65.83751284218411,0.8001719878666478,3.428726242284445,7,-3.2399978637695312,-7.400001525878906,-13.485000610351562,-25.204998016357422,16.240005493164062,4,0.0613080241236208,2.46100319246794,160.1699981689453,1.1264851694148583,159.27999877929688,1.2013558905456332,156.02000427246094,0.0613080241236208
4145,2017-07-24,161.19000244140625,161.80999755859375,158.64999389648438,158.6699981689453,833300.0,0.014603181189169367,-1.4687405005573007,-1.75,79.06313000907359,64.73160835395717,-5.968631536152117,-8.683258955728462,-14.926669550280735,-33.41788495584973,36.29079921306642,3.160003662109375,3.0223603847646245,7.762002563476557,-0.005235188454406625,15.52924031540752,3.878383687511075,11.645621439442039,-13.307063723377894,90.74633731959891,19.32629662989838,3.883618875965476,7,-4.905006408691406,-8.280006408691406,-15.805007934570312,-27.525005340576172,12.800003051757812,0,0.042124158963277036,-1.1452978076867901,158.8699951171875,2.46100319246794,160.1699981689453,1.1264851694148583,159.27999877929688,0.042124158963277036
4146,2017-07-25,158.55999755859375,161.80999755859375,158.4499969482422,161.80999755859375,1071000.0,-0.016316178689608996,1.0676926832932692,-1.2896803531313767,66.03682220687799,65.85245917790041,-2.509900400291855,-5.808406380901033,-11.908983024030903,-30.23119321873625,36.34150422377932,3.3600006103515625,3.032327076315596,4.787497711181629,-3.2576465125419247,12.832641934905183,0.7649255993198381,8.81006982304342,-9.005811779697552,35.643603247551795,-33.009967491906195,4.022572111861778,7,-2.2750015258789062,-4.529998779296875,-13.175003051757812,-24.895000457763672,16.32000732421875,1,0.08823162026093145,-1.4687405005573007,161.19000244140625,-1.1452978076867901,158.8699951171875,2.46100319246794,160.1699981689453,0.08823162026093145
4147,2017-07-26,158.69000244140625,159.92999267578125,157.3699951171875,158.66000366210938,810300.0,0.0008199097175469738,1.0398555570415942,-0.009230393629807692,74.09800961871088,67.99623814066645,-1.8674653263772996,-5.483139950315149,-11.635032751684605,-29.796826279167732,37.06616140892276,2.55999755859375,3.4097875067795087,4.450002288818354,-3.5972823817125175,12.497286959349225,0.4263599535529181,8.47364462408379,-7.665119248946354,29.729878342154098,-41.26142951675179,4.023642335265436,7,-1.725006103515625,-4.400001525878906,-13.305007934570312,-25.025005340576172,18.050003051757812,2,0.089230597039897,1.0676926832932692,158.55999755859375,-1.4687405005573007,161.19000244140625,-1.1452978076867901,158.8699951171875,0.089230597039897
4148,2017-07-27,157.25999450683594,160.64999389648438,155.5500030517578,160.52000427246094,1489200.0,-0.009011329715609029,1.8977311150221514,-108.67141403865718,64.92410064105752,69.47172225046312,0.3993478674446749,-3.855434089871949,-9.814193290270566,-27.78427499231927,37.511530112439786,5.0999908447265625,3.629794521533995,2.7689949035644474,-5.328628243192725,10.86661805032162,-1.2798166698141529,6.817806476943048,-4.940897590439988,27.316181399373562,-40.659133259581836,4.048811573378587,7,1.095001220703125,-2.779998779296875,-11.875,-23.59499740600586,19.120010375976562,3,0.11477809794132487,1.0398555570415942,158.69000244140625,1.0676926832932692,158.55999755859375,-1.4687405005573007,161.19000244140625,0.11477809794132487
4149,2017-07-28,173.05999755859375,173.7899932861328,160.3699951171875,168.10000610351562,2454700.0,0.10047058122637154,3.180695916718163,-1.5214652138096307,82.32989926540128,72.03023344375488,-13.923951543291935,-18.688755421107118,-24.950147398825948,-42.91049093912369,39.1822116050617,16.529998779296875,4.324635876781116,17.346997833251947,6.183731631339498,28.510264035164397,11.765364732295723,22.928630934208172,-19.601992565134054,95.9978282983764,25.662221529785242,5.581633100956229,7,-8.610000610351562,-12.160003662109375,-27.675003051757812,-39.39500045776367,6.2700042724609375,4,-0.002946923113547717,1.8977311150221514,157.25999450683594,1.0398555570415942,158.69000244140625,1.0676926832932692,158.55999755859375,-0.002946923113547717
4150,2017-07-31,167.22999572753906,173.75,166.11000061035156,173.33999633789062,1289400.0,-0.03368774941234354,1.2049035042330432,-1.2318570839665537,70.03072470996007,72.58870131284212,-7.114544890977243,-12.133270496373001,-18.562053577154416,-36.44286402948373,40.943178801520034,7.6399993896484375,5.034008986221579,10.661495971679699,-1.2915685877905219,22.61456053114992,4.684963691944603,16.638028251414795,-11.67999267578125,64.03508184872375,-7.748397675389853,5.976532279735109,7,-2.55999755859375,-6.3300018310546875,-22.292499542236328,-33.564998626708984,9.400009155273438,0,0.04712076232813556,3.180695916718163,173.05999755859375,1.8977311150221514,157.25999450683594,1.0398555570415942,158.69000244140625,0.04712076232813556
4151,2017-08-01,169.42999267578125,171.64999389648438,167.3699951171875,167.41000366210938,1286000.0,0.01315551638132284,-3.076177466467092,-0.33060373353312106,70.98212883451603,73.19099906555657,-8.059874491586129,-13.414350231655135,-20.19074347695073,-38.01215584263775,42.53749843650002,4.4199981689453125,5.835384661268364,11.84149322509765,-0.8611036029059846,24.544090053101286,5.490194811095819,18.192791639099482,-11.326390991210928,76.09647508399031,4.601057518647039,6.351298414001819,8,-4.7599945068359375,-8.529998779296875,-22.604991912841797,-35.304988861083984,10.560012817382812,1,0.026913846511867456,1.2049035042330432,167.22999572753906,3.180695916718163,173.05999755859375,1.8977311150221514,157.25999450683594,0.026913846511867456
4152,2017-08-02,167.99000549316406,171.0500030517578,166.3800048828125,170.27999877929688,725800.0,-0.008499009885296505,1.4386401756154308,-1.133666208396912,69.06370210320077,72.08310553141492,-5.871939182974131,-11.289082052682772,-18.173764827946002,-35.94279523648376,43.96052080770592,4.6699981689453125,6.306962869741795,9.599005889892567,-3.6185782425800426,22.816590022365176,2.990213823656262,16.20779795612887,-7.69030898437498,68.20180428584813,-5.033714726196024,6.608792066236312,8,-3.32000732421875,-7.0900115966796875,-20.99750518798828,-33.8650016784668,13.449996948242188,2,0.041014341117625586,-3.076177466467092,169.42999267578125,1.2049035042330432,167.22999572753906,3.180695916718163,173.05999755859375,0.041014341117625586
4153,2017-08-03,170.4600067138672,170.6199951171875,167.58999633789062,168.08999633789062,757000.0,0.01470326293193458,1.2527979306941364,-1.0349420630742885,69.33013945358957,71.76207298248751,-7.519564918378876,-12.782571037253575,-20.03004503127778,-37.80530283159956,45.46044507608771,3.029998779296875,6.793096513325935,11.033007049560553,-2.571959767423806,24.63797386654491,4.230523641068373,17.835490458052732,-8.271668656249972,75.18638579272377,3.7115031693904257,6.802483408492173,8,-5.790008544921875,-9.560012817382812,-23.467506408691406,-36.33500289916992,13.659988403320312,3,0.03684147912676328,1.4386401756154308,167.99000549316406,-3.076177466467092,169.42999267578125,1.2049035042330432,167.22999572753906,0.03684147912676328
4154,2017-08-04,169.3000030517578,171.0,168.57000732421875,170.8800048828125,508600.0,-0.006805136785290378,1.6703332634667785,-0.6666645205735219,65.94395919493104,70.30438733647168,-5.279691845567669,-10.81035519452439,-18.271008167761607,-36.030240355199055,46.78191988430712,2.42999267578125,7.049165964368143,9.005503082275396,-4.803123669192246,22.81412983374304,2.101189706541561,15.909816458009232,-5.487433262148414,41.75396199282997,-27.691253868764534,6.904313375733823,8,-4.6300048828125,-8.400009155273438,-21.80750274658203,-34.96500015258789,16.360000610351562,4,0.04181926582062867,1.2527979306941364,170.4600067138672,1.4386401756154308,167.99000549316406,-3.076177466467092,169.42999267578125,0.04181926582062867
4155,2017-08-07,174.00999450683594,174.82000732421875,169.49000549316406,169.49000549316406,1088100.0,0.02782038612036053,-1.3584136222157706,-2.8607492249896183,69.7388493997608,70.71572369123643,-8.917719748764569,-14.497060392654618,-22.403217223171282,-40.13672736518828,48.190132349972664,5.5200042724609375,7.123159838027277,12.593994903564464,-1.8627529628282673,27.050742769957196,5.365620970368099,19.82236883676083,-8.800585427713258,90.40269451334602,20.654353197254366,7.228373933196359,8,-8.824989318847656,-12.434989929199219,-25.577491760253906,-39.21499252319336,9.560012817382812,0,0.030572998633189075,1.6703332634667785,169.3000030517578,1.2527979306941364,170.4600067138672,1.4386401756154308,167.99000549316406,0.030572998633189075
4156,2017-08-08,173.6199951171875,176.83999633789062,173.35000610351562,173.88999938964844,1085400.0,-0.0022412470660305717,-7.617448147241113,-0.05973560370262843,66.7915599981132,69.90389595561447,-6.891520424905821,-13.040604513224366,-21.450943779809023,-39.14191926382233,49.84424178071076,3.489990234375,7.522326718367395,11.102495574951178,-3.557579305777807,25.762570455680162,3.772458134586685,18.43253301531567,-6.872890318849443,69.2160243674016,2.9209992328764116,7.330037440364487,8,-7.424995422363281,-10.724998474121094,-24.824989318847656,-38.03499221801758,11.240005493164091,1,0.017336769095019022,-1.3584136222157706,174.00999450683594,1.6703332634667785,169.3000030517578,1.2527979306941364,170.4600067138672,0.017336769095019022
4157,2017-08-09,175.77000427246094,176.44000244140625,172.3699951171875,173.83999633789062,991800.0,0.012383419051603228,1.4892978633056932,-7.1480644249788075,67.74340116710934,70.21715156962023,-7.111826309429659,-14.080604391183215,-23.041755219406383,-40.690511992913486,51.29556545330289,4.07000732421875,7.657263320640936,12.08950424194336,-2.914262657296689,27.093271141183408,4.587620792323321,19.591387691563398,-7.206178997003406,88.43251821157094,24.777469055182642,7.501883449620025,8,-7.165008544921875,-12.770004272460938,-26.80750274658203,-40.185001373291016,8.729995727539062,2,0.02400865402586949,-7.617448147241113,173.6199951171875,-1.3584136222157706,174.00999450683594,1.6703332634667785,169.3000030517578,0.02400865402586949
4158,2017-08-10,171.22999572753906,174.9199981689453,171.14999389648438,174.9199981689453,1084000.0,-0.025829256611295315,1.043361397356799,-1.9119105032217258,63.093213366562125,68.07974202530477,-0.42664279320760556,-8.475577108976807,-18.04405956427658,-35.59141599487691,52.49074317566067,4.6200103759765625,8.300017854736524,6.597496032714844,-7.73776879335324,20.932760858782927,-0.5701363803192123,13.7651284457489,-1.1764596608435625,32.16435232166382,-29.925185695603552,7.167632413034048,8,0.24500274658203125,-8.05999755859375,-22.052494049072266,-34.764991760253906,17.110000610351562,3,0.05962744243779183,1.4892978633056932,175.77000427246094,-7.617448147241113,173.6199951171875,-1.3584136222157706,174.00999450683594,0.05962744243779183
4159,2017-08-11,173.55999755859375,175.16000366210938,171.47999572753906,171.75999450683594,719200.0,0.013607439637866925,-2.1186499854524294,-0.48780538233785997,63.10102664679136,67.30977557384158,-2.9930076439482605,-9.790658067174718,-19.902752083959115,-37.30845675427838,53.51530932661714,3.9300079345703125,8.944894962441822,7.964498138427729,-6.031866017780203,21.96086229463566,0.966316060323777,14.96268021653168,-2.410003662109375,55.37411068137325,-2.962868141649693,6.998182078103963,8,-1.9499969482421875,-9.974998474121094,-24.382495880126953,-36.94999313354492,13.6199951171875,4,0.06084349911925235,1.043361397356799,171.22999572753906,1.4892978633056932,175.77000427246094,-7.617448147241113,173.6199951171875,0.06084349911925235
4160,2017-08-14,174.16000366210938,175.36000061035156,173.67999267578125,173.91000366210938,610600.0,0.003457052961256535,-3.732270265623657,0.13888865341414827,67.26427412039104,66.89668060560547,-2.801189275764017,-9.462070190681061,-20.136940880264774,-37.30063933124106,54.03641864619612,1.8000030517578125,10.061276834248758,7.667004394531261,-6.095413046233006,21.42942183529553,0.7857956741491421,14.54821311491338,-3.010009765625,52.89997318315902,-7.964388086251361,6.881208720382131,8,-2.5500030517578125,-10.575004577636719,-24.99750518798828,-37.54999923706055,14.6199951171875,0,0.06603123425692692,-2.1186499854524294,173.55999755859375,1.043361397356799,171.22999572753906,1.4892978633056932,175.77000427246094,0.06603123425692692
4161,2017-08-15,177.97000122070312,178.5800018310547,174.17999267578125,174.8800048828125,893500.0,0.021876420983462985,1.0417687460171352,12.3599853515625,69.72983270301584,66.97069511669602,-5.8919983143048285,-12.167128535776214,-23.50125943278141,-40.48342935497729,54.73029798406518,4.4199981689453125,9.140083717795193,10.379502105712902,-3.3672101670927077,24.12621437851851,3.506145969310097,17.252858242115707,-6.4900054931640625,91.79004092965563,25.87255625756525,6.873356136402798,8,-4.885002136230469,-13.514999389648438,-29.13500213623047,-41.31999969482422,8.350006103515625,1,0.03146601149129058,-3.732270265623657,174.16000366210938,-2.1186499854524294,173.55999755859375,1.043361397356799,171.22999572753906,0.03146601149129058
4162,2017-08-16,178.4600067138672,179.75999450683594,176.80999755859375,178.88999938964844,628700.0,0.0027533038703326795,1.7189126093437965,-0.13915637067543676,72.1202068724395,67.28070260767936,-5.297765377537701,-11.748913576378072,-23.523932897710296,-40.358087051914936,55.064330132574376,2.9499969482421875,9.033137675150243,9.910507202148438,-4.069219558020507,23.89023396231738,2.9206438220639654,16.90037058223291,-5.560009765625011,84.90142043188928,13.518627349462776,6.989863380084467,8,-4.295005798339844,-13.20001220703125,-29.62500762939453,-41.45500183105469,9.539993286132812,2,0.03586234257373855,1.0417687460171352,177.97000122070312,-3.732270265623657,174.16000366210938,-2.1186499854524294,173.55999755859375,0.03586234257373855
4163,2017-08-17,169.36000061035156,177.89999389648438,169.1300048828125,177.89999389648438,1957700.0,-0.05099185117764826,1.05386321038742,19.860787792760824,45.51189292939389,65.01047302261966,4.0563658092477795,-2.029149985637275,-14.069143912471247,-30.69179708621897,54.275015797050855,9.330001831054688,8.479640649695824,0.35100097656248863,-13.061669179567076,13.763671132692053,-6.355334101502308,7.057336054627285,10.399993896484375,2.1636495958498347,-63.37475676958364,6.706335078064785,8,5.084999084472656,-4.100006103515625,-20.525001525878906,-26.274993896484375,15.529998779296875,3,0.08939536688170668,1.7189126093437965,178.4600067138672,1.0417687460171352,177.97000122070312,-3.732270265623657,174.16000366210938,0.08939536688170668
4164,2017-08-18,168.61000061035156,172.17999267578125,167.27000427246094,169.9600067138672,1393400.0,-0.004428436450738649,-1.4367195486729014,0.15808046426778302,51.90924781884692,63.02940618029591,5.250323516086723,-0.5397106172098916,-13.052481328271398,-29.372209431954843,53.19853404537118,4.9099884033203125,8.084218350113758,-0.8859992980956974,-13.427635854521867,11.655637258330472,-7.156817576308782,5.384818980117387,11.149993896484375,10.728561934361501,-52.72801140439875,6.27081827821309,8,4.904998779296875,-2.6700057983398438,-19.65250015258789,-25.524993896484375,15.589996337890625,4,0.11701557236295845,1.05386321038742,169.36000061035156,1.7189126093437965,178.4600067138672,1.0417687460171352,177.97000122070312,0.11701557236295845
4165,2017-08-21,167.97999572753906,169.63999938964844,165.17999267578125,168.50999450683594,953400.0,-0.003736462134701024,2.197127637465408,0.392589913420892,47.90281168494969,60.930656367722186,5.514980139810547,0.6588449404886205,-12.061889903200182,-28.17576696448924,51.735649056819376,4.4600067138671875,7.460046921813216,-1.8555038452148551,-13.804021040175712,10.093013349746002,-7.829762442695284,4.118754752265573,11.280399169921878,19.20440809406446,-40.891338746308506,5.974258597480436,8,4.489997863769531,-0.6500015258789062,-18.574993133544922,-24.894989013671875,16.800003051757812,0,0.11429930608751948,-1.4367195486729014,168.61000061035156,1.05386321038742,169.36000061035156,1.7189126093437965,178.4600067138672,0.11429930608751948
4166,2017-08-22,172.5500030517578,173.0,166.63999938964844,167.97000122070312,899800.0,0.027205664010321984,1.3211699156589267,-8.641532792076928,56.04773526638092,59.63113793430791,0.8685726115920147,-2.9611466310729497,-16.035397917916953,-32.14270054979983,50.525371722919665,6.3600006103515625,7.2211205396064315,2.015003204345703,-8.731737998486238,12.761744407177645,-3.3583673970702534,7.38837380576166,5.865567712402338,50.54876166255894,-8.16960395388994,5.373370601415967,8,-0.08000946044921875,-5.1150054931640625,-21.580001831054688,-27.959999084472656,10.489990234375,1,0.09405966641838148,2.197127637465408,167.97999572753906,-1.4367195486729014,168.61000061035156,1.05386321038742,169.36000061035156,0.09405966641838148
4167,2017-08-23,172.85000610351562,173.83999633789062,170.7899932861328,172.3300018310547,869700.0,0.0017386441405500275,1.4400173340901739,0.11353800536389531,53.363349834678765,58.55004198632088,0.1238311556525673,-2.261894043931875,-15.75438789773608,-31.84373819737226,49.88392040603651,3.0500030517578125,6.320655460147066,1.6070060729980469,-7.61104402353061,10.825056169526704,-3.0020189752662816,6.216031121262375,4.771429975341789,60.29884191560163,3.5122317957543885,4.609025048264331,8,-0.38001251220703125,-5.19500732421875,-21.795005798339844,-27.910003662109375,13.419998168945284,2,0.07792884434517333,1.3211699156589267,172.5500030517578,2.197127637465408,167.97999572753906,-1.4367195486729014,168.61000061035156,0.07792884434517333
4168,2017-08-24,175.30999755859375,175.9600067138672,173.35000610351562,174.0,926300.0,0.014231943119544344,-1.0000116926242926,2.5192053757445936,58.15909479788854,58.0009384475539,-1.8959257998802173,-3.4786416723399327,-17.590222641610694,-33.71072452263542,50.24862864804549,3.1100006103515625,5.702786852642589,3.1644973754882812,-3.4583501743465206,9.787344925323083,-0.14692639942913388,6.475921150405696,1.5649519160790817,93.97023832272438,33.82463218690442,3.311423774917403,8,-2.8400039672851562,-7.654998779296875,-22.5,-28.24500274658203,11.910003662109375,3,0.07238607391552154,1.4400173340901739,172.85000610351562,1.3211699156589267,172.5500030517578,2.197127637465408,167.97999572753906,0.07238607391552154
4169,2017-08-25,172.5500030517578,176.1999969482422,171.5500030517578,175.41000366210938,822600.0,-0.015743508900075476,1.0945978919440922,-2.1832106415692123,47.90712446487114,55.850144041385015,0.7886717344694034,-0.7998209278668469,-14.216247463031266,-30.355778452655642,48.58052804753776,4.649993896484375,4.739540853853612,0.4300025939941463,-6.181937694936096,7.041942882924388,-2.8759675504709605,3.735972738459253,-7.3700103759765625,66.87847113085307,10.123952909500773,3.305970144465115,8,-0.08000946044921875,-4.8950042724609375,-19.19500732421875,-24.94001007080078,13.899993896484375,4,0.0715154802645186,-1.0000116926242926,175.30999755859375,1.4400173340901739,172.85000610351562,1.3211699156589267,172.5500030517578,0.0715154802645186
4170,2017-08-28,175.11000061035156,175.92999267578125,173.02000427246094,173.02000427246094,598300.0,0.014836264927945875,-1.7846827772504927,-0.7307677943585175,52.01080181260248,53.88136283133908,-1.8130598701748397,-2.887228916334891,-16.159832710521812,-32.28696476993093,46.82228121781049,3.3799896240234375,4.351048047268648,2.5959999084472543,-3.7216039699230805,8.913603786817589,-0.5628020307379131,5.754801847632422,-9.709607849121085,88.59836175469734,32.03958873197834,3.158801939185163,8,-2.6400070190429688,-7.4550018310546875,-21.56000518798828,-27.305007934570312,10.869995117187472,0,0.051910206762647126,1.0945978919440922,172.5500030517578,-1.0000116926242926,175.30999755859375,1.4400173340901739,172.85000610351562,0.051910206762647126
4171,2017-08-29,173.99000549316406,174.61000061035156,172.27000427246094,173.02999877929688,699000.0,-0.006395951763370045,1.1272723489551182,0.45933416076513106,47.529153506215344,51.149023568425285,-1.4717708325414378,-1.4841880014246271,-14.566867085192115,-30.544514490733405,44.89296444668028,2.839996337890625,3.749790560428977,1.2480041503906136,-4.928528055388824,7.4245363561700515,-1.8402619524991053,4.3362702532803326,-8.373620648193338,59.149908334508524,6.349362493501232,3.088266102889716,8,-2.45001220703125,-6.3350067138671875,-19.39250946044922,-25.745010375976562,12.619995117187528,1,0.062015017791103855,-1.7846827772504927,175.11000061035156,1.0945978919440922,172.5500030517578,-1.0000116926242926,175.30999755859375,0.062015017791103855
4172,2017-08-30,174.8800048828125,174.91000366210938,172.91000366210938,173.5500030517578,589300.0,0.0051152328383794465,1.877699105329601,1.3854088850035762,55.63794869522546,52.27414087573991,-3.2665058522399875,-1.930518363993258,-14.876437978028207,-30.793378837578246,43.28847709625756,2.0,2.895244288465676,1.793503570556652,-4.025274614196263,7.612281755309567,-1.1158855218197914,4.702892662933095,-9.051947795776357,71.61303660145303,15.532856919197336,2.9093890923764545,8,-4.190010070800781,-7.225006103515625,-19.72250747680664,-26.635009765625,12.159988403320312,2,0.04666049963109464,1.1272723489551182,173.99000549316406,-1.7846827772504927,175.11000061035156,1.0945978919440922,172.5500030517578,0.04666049963109464
4173,2017-08-31,176.74000549316406,177.07000732421875,173.94000244140625,175.0500030517578,998700.0,0.010635867786016773,1.6638270242192066,1.2706767779906611,54.98433702493878,52.61581745419456,-4.4360614008664925,-3.4740294457662344,-16.200767455882215,-31.994760078955608,41.74982176373227,3.1300048828125,1.514002194633008,3.3395042419433594,-2.5597205531077805,9.2387290369945,0.38989184441780367,6.289116639468915,-10.704509608903805,94.02171058632958,36.28858184698946,2.949612397525564,8,-5.6150054931640625,-9.085006713867188,-21.112506866455078,-28.495010375976562,11.389999389648438,3,0.05392100533608635,1.877699105329601,174.8800048828125,1.1272723489551182,173.99000549316406,-1.7846827772504927,175.11000061035156,0.05392100533608635
4174,2017-09-01,176.3800048828125,177.39999389648438,173.8800048828125,176.80999755859375,665400.0,-0.0020368937374820595,3.372696944423383,-0.2544331684062263,53.50600278571669,53.23839424316867,-3.1938441128319255,-2.6945687131287457,-15.306938949666602,-30.975059722091686,40.10257370511574,3.519989013671875,-0.12046647338675598,2.6255035400390625,-3.0843418395169806,8.335348919595106,-0.22941914973895905,5.480426229817084,-9.903128540953901,80.11713300753422,20.873237188579495,2.854922689778015,9,-4.360008239746094,-6.315010070800781,-19.962509155273438,-28.135009765625,12.289993286132812,4,0.06145819275315678,1.6638270242192066,176.74000549316406,1.877699105329601,174.8800048828125,1.1272723489551182,173.99000549316406,0.06145819275315678
4175,2017-09-05,179.3300018310547,179.9600067138672,176.4199981689453,176.4199981689453,1043800.0,0.01672523453098984,-1.432992501704158,-6.767565649396735,52.2077929798678,52.81173398911166,-4.877445402194013,-5.507964777414287,-17.800648805651633,-33.228093086905545,38.09303888485461,3.5800018310546875,0.5215681614988341,5.309500122070318,-0.9222841585186927,11.541284402659329,2.1936079817758127,8.425392262364824,-12.197738435918552,91.80748136801252,35.165222300835666,3.1158921402945046,9,-3.9550018310546875,-6.760002136230469,-16.655006408691406,-25.095008850097656,13.1300048828125,1,0.03970331257730764,3.372696944423383,176.3800048828125,1.6638270242192066,176.74000549316406,1.877699105329601,174.8800048828125,0.03970331257730764
4176,2017-09-06,176.6300048828125,180.3600006103516,175.3699951171875,180.0,685600.0,-0.015056024762581721,1.4401026704769948,-1.1580724660479262,47.22810945837068,52.13004061396632,-1.7185622861281047,-2.709838042003753,-14.607335859545401,-29.83368972115875,35.64958015677719,4.990005493164091,0.9004778311776533,2.4590026855468636,-3.8765774792005914,8.794582850294319,-0.7087873968268639,5.626792767920591,-8.47152202217788,49.932922745435995,-3.005249485665793,3.167790082373722,9,-0.6750030517578125,-3.8600082397460938,-13.845008850097656,-22.39501190185547,15.75,2,0.05293546162176632,-1.432992501704158,179.3300018310547,3.372696944423383,176.3800048828125,1.6638270242192066,176.74000549316406,0.05293546162176632
4177,2017-09-07,179.99000549316406,180.5500030517578,174.44000244140625,176.55999755859375,1003500.0,0.019022818985827472,1.6857127526501647,-1.01780798348245,69.49029916638969,53.38906332157756,-4.424530252780187,-6.047537018358639,-17.349691448969764,-32.49584824019058,33.38726810484003,6.1100006103515625,1.6543833758069582,5.608003234863276,-1.214198251457276,12.430204721183827,2.196902491703014,9.019103978023537,-10.611370857557745,91.60423219902773,30.911481734106886,3.4111007431602713,9,-3.94000244140625,-7.125007629394531,-17.20500946044922,-25.300010681152344,12.819992065429659,3,0.036779792850436754,1.4401026704769948,176.6300048828125,-1.432992501704158,179.3300018310547,3.372696944423383,176.3800048828125,0.036779792850436754
4178,2017-09-08,181.44000244140625,181.9900054931641,179.0800018310547,179.8000030517578,566200.0,0.008055985910269126,1.1240860059364133,0.47813282678422875,72.93530259279525,56.16997200245801,-5.490977063401232,-7.055126660145078,-18.245950049049895,-33.250689344654376,31.61768475061089,2.9100036621094034,1.7921405868496834,6.547499847412098,-0.7901401988393388,13.885139893663535,2.878679824286394,10.216319870537802,-10.720803595861753,93.21821195604082,25.122812616420532,3.668820023125714,9,-4.30999755859375,-7.855003356933594,-18.655006408691406,-26.415008544921875,11.92999267578125,4,0.030864146656606195,1.6857127526501647,179.99000549316406,1.4401026704769948,176.6300048828125,-1.432992501704158,179.3300018310547,0.030864146656606195
4179,2017-09-11,184.1199951171875,185.6100006103516,181.4900054931641,185.6100006103516,739200.0,0.014770682538139512,4.530174400147256,-0.9085402729835769,76.88210109947752,58.93344970099968,-7.104260886773858,-9.384579445221533,-20.212944133557073,-35.232524437094014,29.951285989528337,4.169998168945341,2.1531446505438225,8.69949264526366,0.31981876574050716,17.079166524786814,4.50965570550207,12.889329585025251,-11.822883340976261,86.66064693451266,11.869425209901848,4.1898369397615784,9,-5.17999267578125,-8.724998474121094,-21.334999084472656,-29.095001220703125,10.150009155273409,0,0.021779328003309617,1.1240860059364133,181.44000244140625,1.6857127526501647,179.99000549316406,1.4401026704769948,176.6300048828125,0.021779328003309617
4180,2017-09-12,185.66000366210938,186.1000061035156,182.5500030517578,184.8000030517578,639800.0,0.00836415699414772,3.0804503959381186,-0.5771794898053121,74.28679652761878,61.90652114782228,-7.811874784081283,-10.560294192991364,-21.055715448607714,-36.079409121877546,28.19619259500549,3.550003051757784,2.186441109435151,9.664501190185547,0.1479121790978013,19.181090201273292,4.90620668464166,14.422795695729434,-11.232829672435685,96.22639534122905,17.609874836570498,4.758294505543874,9,-6.154998779296875,-10.020004272460938,-22.87500762939453,-30.635009765625,8.569992065429659,1,0.01621240141906899,4.530174400147256,184.1199951171875,1.1240860059364133,181.44000244140625,1.6857127526501647,179.99000549316406,0.01621240141906899
4181,2017-09-13,183.57000732421875,185.8699951171875,183.25999450683597,185.17999267578125,998200.0,-0.011257116754636587,-1.3407961901112928,-1.8720746615567503,68.62406713450441,63.34942319663106,-4.71598220677032,-8.463158961031667,-18.243253083678326,-33.29453954144674,25.931921870553097,2.610000610351534,2.8924980856961895,7.294504547119146,-2.779876096858601,17.368885191096894,2.2573142251302727,12.33169486910802,-7.041723554053505,78.30190407642498,-2.5229676073810623,5.037190321988876,9,-3.5800018310546875,-7.9300079345703125,-20.19000244140625,-27.270004272460938,13.279998779296847,2,0.048428387181719934,3.0804503959381186,185.66000366210938,4.530174400147256,184.1199951171875,1.1240860059364133,181.44000244140625,0.048428387181719934
4182,2017-09-14,184.8600006103516,185.4900054931641,182.1000061035156,183.4199981689453,872100.0,0.007027255186924153,1.5110993060107947,-0.8944195920843303,67.29448278949317,64.71721717047043,-4.96339091159561,-9.748929439216255,-18.874707292118018,-33.90544133172827,23.259166373270457,3.3899993896484943,3.320883474485214,8.264498138427768,-2.485933823169546,19.014930100025083,2.8892821576291112,13.639714119226426,-6.6088068201832755,82.33611483644705,3.042927156576141,5.375215980798663,9,-4.869995117187528,-9.220001220703153,-20.31500244140628,-27.084999084472685,16.02000427246091,3,0.04067945606205847,-1.3407961901112928,183.57000732421875,3.0804503959381186,185.66000366210938,4.530174400147256,184.1199951171875,0.04067945606205847
4183,2017-09-15,184.5,185.6000061035156,183.16000366210938,184.5,1861700.0,-0.0019474229642052476,1.218171729782248,0.0,73.70092866252133,66.96109782344872,-3.7848985132157225,-8.639471677519083,-17.77584986537437,-32.83663962749671,23.252797258558815,2.4400024414062216,4.09370229119537,7.147497558593756,-3.589880391167128,17.88487550835464,1.7788085837132996,12.516186533474212,-4.836019993429176,65.2927138464392,-14.927636149199202,5.368688974880446,9,-4.2299957275390625,-8.860000610351562,-18.69750213623047,-26.580001831054688,18.259994506835966,4,0.045040637173949793,1.5110993060107947,184.8600006103516,-1.3407961901112928,183.57000732421875,3.0804503959381186,185.66000366210938,0.045040637173949793
4184,2017-09-18,188.33999633789062,188.97000122070312,185.05999755859372,185.9499969482422,1111100.0,0.02081298828125,1.1424623861342007,100.0,74.97170295504667,69.49042115402415,-6.425687567575977,-11.51598905287463,-20.888380197097263,-35.95363803959066,24.001083683635,4.470001220703125,4.634751261371832,10.000994110107428,-0.977105161287966,20.97909338150282,4.511944474409717,15.490043745805139,-7.517531633869737,90.82961673092987,11.186993331262542,5.489049635697701,9,-6.6349945068359375,-11.264999389648438,-21.017498016357422,-30.419998168945312,15.3800048828125,0,0.026707013258473467,1.218171729782248,184.5,1.5110993060107947,184.8600006103516,-1.3407961901112928,183.57000732421875,0.026707013258473467
4185,2017-09-19,187.17999267578125,190.0399932861328,186.0399932861328,189.07000732421875,893200.0,-0.0061590935789775925,1.088780169082318,-0.7908013100854876,74.85864186915387,72.56048031077785,-4.5092577345135965,-9.321748619120854,-18.987463226168188,-34.07563027633941,25.418706848165662,4.0,5.10809330574989,7.880990600585932,-2.6310151116689724,18.392996312840836,2.6249877444584797,13.136993456713384,-4.728020668423909,63.979783032737394,-17.5009345007716,5.256002856127447,9,-4.939994812011719,-9.569999694824219,-19.58249282836914,-29.259994506835938,14.57000732421875,1,0.03787804185333221,1.1424623861342007,188.33999633789062,1.218171729782248,184.5,1.5110993060107947,184.8600006103516,0.03787804185333221
4186,2017-09-20,188.77999877929688,189.00999450683597,186.5399932861328,187.8300018310547,565000.0,0.008547954728724827,2.503576646285273,-0.502639992249564,75.51394801702885,73.22977462751554,-4.698654371598764,-10.164647378532095,-19.813009984863356,-35.1730416532761,26.272353440005375,2.4700012207031534,5.7793488666660835,8.669496917724615,-2.1501287890791048,19.489122624528335,3.259684064322755,14.079309771126475,-4.810422516184445,84.13102593421804,1.3441932799428713,5.409812853401856,9,-4.220001220703125,-11.170005798339844,-21.182498931884766,-30.860000610351562,14.199996948242159,2,0.028869567663329487,1.088780169082318,187.17999267578125,1.1424623861342007,188.33999633789062,1.218171729782248,184.5,0.028869567663329487
4187,2017-09-21,186.32000732421875,189.38999938964844,184.75,188.75999450683597,641000.0,-0.013030996244226656,1.5081098468758634,-2.5684158113686673,67.20547475200337,72.59312708964977,-1.392791812988463,-7.002813412352623,-16.62083565497977,-32.20464860221048,26.774477258208684,4.6399993896484375,6.291541888192427,5.536005401611334,-5.055217775712123,16.12722857893479,0.2403938129496055,10.831616990273062,3.7199859619140625,45.93035505570132,-33.97154371072205,5.295611588661728,9,-0.5550079345703125,-8.710014343261719,-17.550006866455078,-27.530006408691406,49.6199951171875,3,0.05651566318894252,2.503576646285273,188.77999877929688,1.088780169082318,187.17999267578125,1.1424623861342007,188.33999633789062,0.05651566318894252
4188,2017-09-22,188.0,188.2400054931641,186.0500030517578,186.1999969482422,575100.0,0.009016705719949059,-1.0857257039055674,-0.737710043963045,69.9245641612786,71.82006742984989,-2.2846454909922613,-8.098575599377,-17.523711890553216,-33.3683347975566,26.935824697944312,2.1900024414062784,7.321468496087874,6.581497955322277,-4.148495778319386,17.31149168896394,1.2165010885014453,11.946494822143109,1.9341934204101676,61.436750941056005,-17.676270596853485,5.364996866820829,9,-1.9300003051757812,-10.390007019042969,-18.28750228881836,-28.62000274658203,47.57000732421875,4,0.0685106642702793,1.5081098468758634,186.32000732421875,2.503576646285273,188.77999877929688,1.088780169082318,187.17999267578125,0.0685106642702793
4189,2017-09-25,184.88999938964844,187.4600067138672,183.52999877929688,187.3999938964844,605200.0,-0.016542556438040257,1.988576302063692,-1.3944390285254258,59.48158587447188,70.17504402394468,1.0572475785533584,-4.233759405972052,-13.724732894446646,-29.720541290939707,27.282022136843654,4.470001220703125,7.321573959422153,2.854497528076166,-7.120923636352359,12.829918692504691,-2.133213054138082,7.842208110290414,4.940510162353519,20.890964023448397,-54.27753302856748,4.987710582214259,9,1.1800003051757812,-7.280006408691406,-15.03750228881836,-25.51000213623047,54.0899963378906,0,0.09665203729882221,-1.0857257039055674,188.0,1.5081098468758634,186.32000732421875,2.503576646285273,188.77999877929688,0.09665203729882221
4190,2017-09-26,184.1999969482422,186.1000061035156,183.0399932861328,185.6100006103516,693700.0,-0.0037319619432314433,1.5606644874610924,0.5617556764643352,63.859386619748584,69.6456350778607,1.6968057938822767,-2.98066025907022,-12.401139261496468,-28.64969259019267,27.586177428273107,3.060012817382784,7.084932903826655,1.7099952697753906,-7.751938992421316,11.171929531972097,-3.020971861322977,6.440962400873758,5.3784921728515656,18.26775664777943,-57.610496327589125,4.730967131098355,9,1.8700027465820312,-6.590003967285156,-14.47249984741211,-24.81999969482422,50.75,1,0.10597179476580454,1.988576302063692,184.88999938964844,-1.0857257039055674,188.0,1.5081098468758634,186.32000732421875,0.10597179476580454
4191,2017-09-27,184.77999877929688,186.80999755859372,183.2100067138672,184.4900054931641,675600.0,0.003148761349967222,-1.5263174802036454,-0.20566846308678824,59.76354770505292,68.8088645129229,1.4600288278876405,-2.857353770066368,-12.321621667501432,-28.779975849295425,28.18657144535245,3.599990844726534,6.4563360833385275,1.7504974365234318,-6.863223609526642,10.364218482573506,-2.5563630865016194,6.057357959548483,4.406180591699211,27.401634971669143,-44.56704137483926,4.306860523025038,9,1.7599945068359375,-6.44000244140625,-14.8800048828125,-25.400001525878906,48.69000244140625,2,0.09183895082157822,1.5606644874610924,184.1999969482422,1.988576302063692,184.88999938964844,-1.0857257039055674,188.0,0.09183895082157822
4192,2017-09-28,183.0399932861328,184.7700042724609,180.30999755859372,184.5,889700.0,-0.009416633318860113,3.4599726869760867,-5.034622467772133,53.22318967812059,66.53356018132281,3.2572512378187923,-0.5003300077915469,-10.033813348988389,-26.579358055779778,28.408042696356706,4.470001220703153,5.834633747797284,-0.397507476806652,-8.111997612073765,7.316982658460461,-4.254752544440208,3.4597375908269044,5.7774149197714735,34.42614118502766,-33.41480375755869,3.8572450676335492,9,2.1350021362304688,-2.625,-13.08749771118164,-23.659996032714844,58.310012817382784,3,0.1089379543968596,-1.5263174802036454,184.77999877929688,1.5606644874610924,184.1999969482422,1.988576302063692,184.88999938964844,0.1089379543968596
4193,2017-09-29,186.2700042724609,186.6199951171875,182.05999755859372,183.6000061035156,784700.0,0.017646476752645412,1.706246179620084,-1.8287574595278158,54.2373044460977,64.22973812477294,0.3405295734828826,-3.1408007337943786,-12.695885722634955,-29.343979693165437,28.373175245734338,4.559997558593778,5.583531035631893,2.3560035705566236,-4.7716156544611295,9.483622795574377,-1.2078060419522672,5.919813183065514,1.8668110816585397,83.35663052223371,17.156975630286,3.563809612508877,9,-1.0950088500976278,-5.475006103515597,-16.207508087158175,-26.89000701904294,58.22999572753909,4,0.2666559136182336,3.4599726869760867,183.0399932861328,-1.5263174802036454,184.77999877929688,1.5606644874610924,184.1999969482422,0.2666559136182336
4194,2017-10-02,187.22000122070312,187.97999572753903,185.0500030517578,187.16000366210938,705700.0,0.005100106976175578,2.708883008518051,0.022471011138352166,53.147694986767085,61.817410693396624,-0.8773040059242874,-3.411987546474478,-13.013285950960494,-29.799816430976676,28.387974550252093,2.9299926757812216,5.335395778188911,2.7640007019043082,-3.5540154845419636,9.08201688835058,-0.39500739131881346,5.92300879512743,-6.910003662109403,90.09133392087348,26.546020210167768,3.1590080932231306,10,-2.3700027465820312,-6.4250030517578125,-17.15750503540039,-26.335006713867188,59.24000549316406,0,0.25825235438663685,1.706246179620084,186.2700042724609,3.4599726869760867,183.0399932861328,-1.5263174802036454,184.77999877929688,0.25825235438663685
4195,2017-10-03,186.4499969482422,188.3800048828125,185.1999969482422,187.75,558700.0,-0.0041128312543552425,1.4843687601699915,-21.6675991861648,56.13808354607391,59.664536863290515,-0.24779787225929795,-2.193693181748131,-11.681381914581522,-28.54229808514549,27.952273603509738,3.1800079345703125,4.947065161587403,1.6379966735839844,-4.25174022016202,7.527733567329989,-1.306871773289032,4.582865120457001,-5.986599426269549,76.08418608520721,13.810406217709613,2.944868446873003,10,-1.5999984741210938,-5.2949981689453125,-16.387500762939453,-25.56500244140625,66.2900085449219,1,0.28173772935957175,2.708883008518051,187.22000122070312,1.706246179620084,186.2700042724609,3.4599726869760867,183.0399932861328,0.28173772935957175
4196,2017-10-04,185.97999572753903,186.8699951171875,184.6699981689453,186.41000366210938,599900.0,-0.002520789640096499,2.259276841522272,0.3307745577896154,52.4734858492345,58.0276492074273,-0.24221767630839963,-1.0406532460625897,-10.55857133940097,-27.60188659959792,27.77578240978856,2.1999969482421875,4.156450438630685,0.7004959106444915,-3.7674201599124615,5.168411981201444,-1.533462124633985,2.934453945922968,-5.199933911132803,70.26013659156375,10.089367159042382,2.2339580352784707,10,-1.634994506835909,-4.824996948242159,-15.9174995422363,-25.095001220703097,63.650009155273466,2,0.26330789518053477,1.4843687601699915,186.4499969482422,2.708883008518051,187.22000122070312,1.706246179620084,186.2700042724609,0.26330789518053477
4197,2017-10-05,186.6100006103516,187.4900054931641,185.2100067138672,185.44000244140625,641600.0,0.0033874873496368973,-1.7975623227207973,-2.7208757673608743,54.6049735219268,56.32547246972155,-0.9239212503532599,-1.2113839017163741,-10.519177728381521,-27.749689107195223,27.95268453826566,2.2799987792969034,3.4300291236271505,0.999501037597696,-2.7399350853141016,4.738937160509494,-0.8702170238582028,2.869219099053595,-5.525941071289111,71.99363574029243,11.955603686944116,1.8697180614559,10,-2.264999389648466,-5.135002136230497,-17.012504577636747,-24.725006103515653,62.8500061035156,3,0.25111194714691054,2.259276841522272,185.97999572753903,1.4843687601699915,186.4499969482422,2.708883008518051,187.22000122070312,0.25111194714691054
4198,2017-10-06,187.0399932861328,191.77999877929688,186.1499938964844,186.9900054931641,1104100.0,0.002304231683054603,-5.508634832154567,0.04272467623926416,46.66666144999074,54.901591978112535,-1.6812087617630596,-1.265195558733069,-10.214873328059525,-27.692478582429658,28.189778449843754,5.630004882812472,2.5058199577978257,1.1494941711425781,-2.078784758902259,4.377773101187415,-0.46464529387984044,2.7636336361649967,-5.66409593332034,33.333261796588125,-21.867590841516524,1.6141394650224128,10,-0.9949951171875,-4.209991455078125,-17.867496490478516,-24.034996032714844,66.69000244140622,4,0.2903657761273526,-1.7975623227207973,186.6100006103516,2.259276841522272,185.97999572753903,1.4843687601699915,186.4499969482422,0.2903657761273526
4199,2017-10-09,188.1300048828125,189.27999877929688,185.4900054931641,186.8300018310547,779800.0,0.005827692663633588,1.1055571803381368,26.006410256425042,52.444701680428096,53.63329365152137,-2.529273156520844,-2.1495946530166634,-11.052141455372947,-28.24360556440891,27.691687551808485,3.789993286132784,2.023934640123713,2.0390052795410156,-1.2241920804973745,5.302202639579406,0.40740659952180636,3.670603959560225,-6.129861444410949,48.66394397814409,-5.202272656826835,1.6315986800191997,10,-2.0850067138671875,-5.3000030517578125,-18.740005493164062,-24.865005493164062,65.88999938964841,0,0.29963319860806226,-5.508634832154567,187.0399932861328,-1.7975623227207973,186.6100006103516,2.259276841522272,185.97999572753903,0.29963319860806226
4200,2017-10-10,188.6699981689453,189.9199981689453,188.1300048828125,188.52999877929688,665100.0,0.002870319843286895,-2.808548284986121,0.1076915853844619,49.70059731023502,52.51518805209716,-2.6468616755377923,-2.5850620223342844,-11.139958341111395,-28.261810457372462,27.132248494880123,1.7899932861328125,1.2750929857425888,2.4284988403320256,-1.0232022979797364,5.8801999786437875,0.7026482711761446,4.1543494094879065,-6.083063410090034,56.258785606520725,5.963886338126734,1.7258505691558823,10,-2.625,-5.55999755859375,-17.62750244140625,-25.215003967285156,60.52000427246094,1,0.3063020570614179,1.1055571803381368,188.1300048828125,-5.508634832154567,187.0399932861328,-1.7975623227207973,186.6100006103516,0.3063020570614179
4201,2017-10-11,192.4600067138672,193.19000244140625,188.22000122070312,188.22000122070312,878700.0,0.020088029796492046,-1.3443371612211334,30.285885558583107,65.5837330691578,53.88858176221241,-5.8478601789874745,-5.981584306839693,-14.495350685412745,-31.51451012962997,26.768691607138866,4.970001220703125,1.2162588766794897,5.774007415771479,1.564394265209529,9.983620566333428,3.669200840490504,7.8788139910524535,-9.32148811378542,90.8521789677175,38.352620903134735,2.104806575280973,10,-4.8350067138671875,-8.645004272460938,-18.487506866455078,-28.475006103515625,62.459991455078125,2,0.31320792204333636,-2.808548284986121,188.6699981689453,1.1055571803381368,188.1300048828125,-5.508634832154567,187.0399932861328,0.31320792204333636
4202,2017-10-12,192.3800048828125,194.83999633789062,192.1999969482422,192.7899932861328,736700.0,-0.0004156802881838395,-5.8571032241444225,-0.09669525286731709,62.099436521879845,54.76215199285486,-4.809409651817134,-5.596238428381412,-13.92627924426651,-30.886940822182623,26.912834881284596,2.6399993896484375,1.1054630093306628,5.318005371093761,0.4962583881484477,10.139752354039075,2.9071318796210903,7.728878862566432,-8.437367575424787,73.68990519958018,21.39879097206837,2.410873491472659,10,-2.6250076293945312,-7.7400054931640625,-18.017505645751953,-28.19500732421875,61.50999450683594,3,0.29758809931870833,-1.3443371612211334,192.4600067138672,-2.808548284986121,188.6699981689453,1.1055571803381368,188.1300048828125,0.29758809931870833
4203,2017-10-13,192.80999755859372,193.94000244140625,191.3500061035156,192.5800018310547,699800.0,0.0022351214516453943,1.0803137543279329,-0.5609810562357415,75.68088013956508,57.26583923205464,-4.709386800630853,-5.662041957876738,-13.931749906059878,-30.763222601851936,26.924509574815275,2.5899963378906534,1.1617244541289153,5.332498168945278,0.03191734826918946,10.633078989621367,2.682207758607234,7.982788579283323,-7.777624348155712,78.2887618500521,21.115879209169535,2.65029041033804,10,-3.055000305175753,-5.849998474121065,-18.35249710083005,-28.529998779296847,62.699996948242244,4,0.29381261279285,-5.8571032241444225,192.3800048828125,-1.3443371612211334,192.4600067138672,-2.808548284986121,188.6699981689453,0.29381261279285
4204,2017-10-16,193.3699951171875,195.6000061035156,192.2100067138672,193.00999450683597,1187500.0,0.002904401046027738,-2.4592250620868694,1.5652491209448054,79.98686688348938,59.915704047323025,-4.811216511504512,-6.140721086652263,-14.014569399275672,-30.76749728047446,26.40900361040281,3.389999389648409,1.6067382779430375,5.64099578857423,-0.2736480624435842,11.555639639592044,2.6836738630653088,8.598317714083151,-7.35685959400422,70.14711349514074,7.720333190525466,2.957321925508908,10,-3.2349929809570312,-5.414993286132841,-18.012493133544922,-28.3699951171875,63.05999755859375,0,0.31214770716507356,1.0803137543279329,192.80999755859372,-5.8571032241444225,192.3800048828125,-1.3443371612211334,192.4600067138672,0.31214770716507356
4205,2017-10-17,194.2700042724609,196.0399932861328,192.6499938964844,193.4600067138672,805600.0,0.004654337167087297,-1.7900963241112102,2.2499894036367705,80.39713827406905,63.01833209452687,-5.0124119790125405,-6.832642982583337,-14.568944259048209,-31.14465831321806,25.711008445205806,3.389999389648409,1.8485269992647204,6.1865043640136435,-0.4011911934448449,12.774199921472132,2.8926565852844135,9.480352142742873,-7.106444279637742,77.36584642461978,10.074520508388261,3.2938477787292406,10,-3.645004272460909,-6.095008850097628,-17.10250473022458,-27.46000671386716,60.11000061035159,1,0.30756163425106786,-2.4592250620868694,193.3699951171875,1.0803137543279329,192.80999755859372,-5.8571032241444225,192.3800048828125,0.30756163425106786
4206,2017-10-18,194.22999572753903,196.0,193.6199951171875,194.72000122070312,775700.0,-0.0002059429867812268,-1.7836205127289926,-0.6049468766483873,90.22277119112583,66.97586516888231,-4.11143337981602,-6.707285532761006,-14.16406732142488,-30.58806301889166,24.9752927539585,2.3800048828125,2.091170443371368,5.873995971679648,-1.2629856612927028,13.010977604651998,2.3055051551934866,9.442486788165809,-5.823735073652529,61.40719605157382,-9.626556696788256,3.5684908164861735,10,-3.4649963378905966,-6.055000305175753,-16.657493591308565,-27.174995422363253,60.52999877929693,2,0.2829635376760433,-1.7900963241112102,194.2700042724609,-2.4592250620868694,193.3699951171875,1.0803137543279329,192.80999755859372,0.2829635376760433
4207,2017-10-19,196.8500061035156,196.88999938964844,191.8000030517578,194.22999572753903,928100.0,0.013489216051118413,2.770371919275184,-5.3469000093417005,89.77434258304243,71.76560751699917,-5.728564267803051,-8.95720708090741,-16.450553584878975,-32.69064644694268,24.63836883984985,5.089996337890625,2.4162078643479674,7.967506408691378,-0.037850250279348074,15.972863067662104,3.9648280792060007,11.970184738176755,-7.375022881114603,99.2780986534235,28.571971456772005,4.002678329485369,10,-5.660003662109347,-8.250007629394503,-19.035003662109347,-29.63500213623044,65.57000732421884,3,0.29499614053805523,-1.7836205127289926,194.22999572753903,-1.7900963241112102,194.2700042724609,-2.4592250620868694,193.3699951171875,0.29499614053805523
4208,2017-10-20,200.8800048828125,201.6999969482422,196.6699981689453,196.6699981689453,2882500.0,0.02047243410893107,-1.3895443029716534,1.6068664278850353,91.69711276015792,76.12698652585804,-8.480740646168158,-12.619817437562801,-19.946962331783368,-36.204389501588196,24.5923832896722,5.029998779296875,3.0491422603233787,11.353504943847668,1.7369201346680825,20.970089753027253,6.545212539257875,16.16179734843746,-10.218619073651922,91.71724675789065,22.493976512483243,4.808292404589788,10,-5.965003967285156,-9.875007629394531,-23.06500244140625,-33.355003356933594,63.35000610351557,4,0.26388885512901306,2.770371919275184,196.8500061035156,-1.7836205127289926,194.22999572753903,-1.7900963241112102,194.2700042724609,0.26388885512901306
4209,2017-10-23,202.75999450683597,205.9900054931641,202.4600067138672,205.4499969482422,1243700.0,0.009358769306682335,-1.1459102461829755,-0.6389544302971586,96.62658149439973,81.340984768543,-9.015277292679656,-13.799917618658895,-21.335629224352402,-37.56328700572391,25.70572468180522,5.110000610351591,3.70339978235495,12.339994812011753,1.3191032063544412,23.360886417669064,6.829549009183097,17.85044061484041,-10.959991455078153,77.23741768427757,8.51510059680706,5.510445802828662,10,-5.654991149902372,-9.60999298095706,-24.80499267578128,-35.129989624023466,55.610000610351534,0,0.26015980187956433,-1.3895443029716534,200.8800048828125,2.770371919275184,196.8500061035156,-1.7836205127289926,194.22999572753903,0.26015980187956433
4210,2017-10-24,203.72000122070312,205.07000732421875,198.44000244140625,202.75999450683597,1112200.0,0.004734694909625192,2.6229347585913625,-0.3568794953826538,99.33253503448498,85.09085165357936,-8.510951347564685,-13.93711649651027,-21.80237078391434,-38.05184436383166,26.569307588208247,6.6300048828125,4.655578250259737,12.32400131225586,0.21845387531277538,24.429548749198943,6.271227593784317,18.3767750307274,-9.081997680664045,84.00279152992167,14.83574205163896,6.052773718471544,10,-5.049995422363281,-10.569999694824219,-24.330001831054688,-34.48500061035156,57.160003662109375,1,0.25873743932474236,-1.1459102461829755,202.75999450683597,-1.3895443029716534,200.8800048828125,2.770371919275184,196.8500061035156,0.25873743932474236
4211,2017-10-25,201.75,203.88999938964844,200.2700042724609,203.0,1106000.0,-0.00967014141418987,1.3894366835537568,-1.302074227131883,89.18214723766482,88.10004173311103,-5.682117193433868,-11.20506898423011,-19.474652336953113,-35.6031716599648,27.302208433370485,3.6199951171875284,5.437377660562362,9.505500030517567,-3.019171402817932,22.030171463853065,3.2431643138498316,15.767835747185302,-4.841596069335907,70.11976910735548,1.2561381360535933,6.262335716667748,10,-3.0799942016601562,-8.599998474121094,-21.82500457763672,-31.56500244140625,52.32000732421875,2,0.260867434363383,2.6229347585913625,203.72000122070312,-1.1459102461829755,202.75999450683597,-1.3895443029716534,200.8800048828125,0.260867434363383
4212,2017-10-26,202.97999572753903,207.6499938964844,199.4499969482422,202.58999633789062,1933400.0,0.006096633098086945,-1.4587703746068144,-0.31199951171872725,89.61228164109127,89.64797523328059,-5.867399462919167,-11.451752439356284,-20.34105958454981,-36.33913076331791,29.27714662319096,8.199996948242216,6.370650375590458,9.738495635986311,-2.875346926899738,22.35233819887236,3.431574354543301,16.04541691742932,-4.539993286132784,57.46812398813164,-15.233466013199788,6.306921281443021,10,-3.2549972534179403,-8.999999999999972,-21.895000457763643,-32.794998168945284,22.82000732421878,3,0.25509902389002637,1.3894366835537568,201.75,2.6229347585913625,203.72000122070312,-1.1459102461829755,202.75999450683597,0.25509902389002637
4213,2017-10-27,235.94000244140625,239.8300018310547,223.55999755859372,225.63999938964844,3295000.0,0.16238056659588063,-1.2503453275520158,26.410305567512392,95.97997545211372,91.42498729646108,-35.83439627245261,-42.6884726032215,-52.25361797518053,-68.61656786627697,31.718380294470528,36.85000610351565,7.5642050820584075,40.215002441406256,17.70431362117671,62.7256912616358,28.959658031291468,51.47034685152104,-36.49000549316406,90.6015959241079,14.245578655852,11.255344410114777,10,-20.125,-25.87000274658203,-54.252506256103516,-65.7550048828125,-8.580001831054659,4,0.11223196877309638,-1.4587703746068144,202.97999572753903,1.3894366835537568,201.75,2.6229347585913625,203.72000122070312,0.11223196877309638
4214,2017-10-30,235.57000732421875,243.2700042724609,233.3600006103516,234.3500061035156,1407500.0,-0.0015681745925191226,-5.193728661618644,0.11844668536238408,95.25278726012397,93.07561496157827,-32.23909998779561,-40.59164648983827,-50.794699354150936,-67.6021767292815,34.003894806602325,9.910003662109318,9.047052731478686,37.42750701904296,9.123234594896417,65.73177944318951,23.275370806969676,51.57964323111625,-36.12001037597656,82.82400929346335,3.7636555023482856,14.152136212073277,10,-18.035003662109375,-23.780006408691435,-53.730010986328125,-65.17001342773438,-2.560012817382784,0,0.1216623626566522,-1.2503453275520158,235.94000244140625,-1.4587703746068144,202.97999572753903,1.3894366835537568,201.75,0.1216623626566522
4215,2017-10-31,238.97999572753903,240.66000366210938,235.0500030517578,235.1000061035156,951700.0,0.014475477765839129,-1.8190988103499577,3.1803161818044634,95.21771656859988,93.63060889240874,-32.005766778322766,-42.01876186560892,-53.03337859900384,-70.29397570971966,36.315696462549106,5.6100006103515625,10.565470634778023,38.21099548339842,5.129302066014617,71.29268890078222,21.67014877470652,54.75184219209032,-30.765997314453102,90.20993193090854,12.118971244945712,16.540846708691895,10,-21.44499206542966,-27.18999481201172,-57.13999938964841,-68.58000183105466,2.400009155273466,1,0.08113649567453751,-5.193728661618644,235.57000732421875,-1.2503453275520158,235.94000244140625,-1.4587703746068144,202.97999572753903,0.08113649567453751
4216,2017-11-01,234.9499969482422,244.6000061035156,232.30999755859372,243.0,1441600.0,-0.016863331037512586,1.1848874445428652,-2.074748602912549,88.42750725267695,93.48096052236814,-24.12969361823926,-35.97648007042517,-48.00207727721727,-65.47506922494196,38.99706918913887,12.290008544921875,12.082235176225026,31.732496643066412,-3.8916093795764652,67.35660266570929,13.920443631744973,49.54454965438785,-19.724797363281255,78.62678361351713,-0.02001842034867707,17.812053011321442,11,-14.314994812011719,-22.49499511718753,-53.11000061035156,-63.87000274658203,3.4799957275390625,2,0.11036394241912895,-1.8190988103499577,238.97999572753903,-5.193728661618644,235.57000732421875,-1.2503453275520158,235.94000244140625,0.11036394241912895
4217,2017-11-02,233.47000122070312,237.9499969482422,233.0,235.3800048828125,1036800.0,-0.006299194495691385,-2.4736746297743846,0.23726744571758931,86.02055448555394,92.85023182518992,-18.89599115316605,-32.47063587277836,-45.527003472226056,-63.222250901788755,41.661230356189435,4.9499969482421875,13.695304780689128,27.909500885009777,-9.246577316500833,65.06557908652039,9.331461784254486,46.48753998576507,-12.36984033203126,47.100758732824936,-30.28632759821432,18.5780391007553,11,-11.949996948242188,-21.014999389648466,-51.030006408691406,-61.00000762939453,0.19000244140625,3,0.08823406003258683,1.1848874445428652,234.9499969482422,-1.8190988103499577,238.97999572753903,-5.193728661618644,235.57000732421875,0.08823406003258683
4218,2017-11-03,241.3500061035156,242.5500030517578,233.8500061035156,233.8500061035156,1034900.0,0.033751680479769064,-1.3199991861979243,-3.926694041893684,87.62547336700352,91.85010869992365,-22.832723216096724,-38.02269566361886,-52.3791525884628,-70.27448809625005,43.54329597953417,9.080001831054688,15.643452032083331,33.0740051269531,-6.257588888078686,72.40559914198488,13.408208119437205,52.73980213446899,-15.549876171874985,73.55575475703903,-4.551040012288453,19.6657970075159,11,-19.83000183105466,-28.020004272460938,-58.55501174926755,-68.77500915527341,-6.980010986328097,4,-0.06442926313864827,-2.4736746297743846,233.47000122070312,1.1848874445428652,234.9499969482422,-1.8190988103499577,238.97999572753903,-0.06442926313864827
4219,2017-11-06,244.5,246.8300018310547,238.58999633789062,244.0200042724609,1063600.0,0.013051559216175734,2.206228199076754,0.06399943033854545,88.0472654957859,90.59618986229042,-21.72372610877389,-38.7181596467878,-54.3545188696433,-72.56552280033225,45.82652109735243,8.240005493164062,17.78778795172559,33.405499267578136,-7.878028723340634,74.6890272584969,12.763735272118765,54.04726326303751,-14.939894833984397,83.95316015523609,5.515004762381253,20.641763995459385,11,-21.360000610351562,-28.75,-61.5150032043457,-71.70500183105469,-8.8699951171875,0,-0.07010224699242706,-1.3199991861979243,241.3500061035156,-2.4736746297743846,233.47000122070312,1.1848874445428652,234.9499969482422,-0.07010224699242706
4220,2017-11-07,246.4600067138672,246.83999633789062,243.66000366210938,245.0,613000.0,0.008016387377779877,1.8648763824069174,3.041707728009484,88.4439986881888,90.5141733567931,-18.979376747208818,-38.079029432982,-55.175433241388134,-73.6662517634885,48.09471835240034,3.17999267578125,19.76712777763231,32.47600555419922,-10.262963326705062,75.21497443510347,11.106521113747078,53.84548999465136,-13.445922214843762,97.38479245734786,16.098661200400883,21.36948444045213,11,-23.31501007080078,-30.70500946044922,-63.637508392333984,-73.66500854492188,-12.660003662109375,1,-0.05457279818484417,2.206228199076754,244.5,-1.3199991861979243,241.3500061035156,-2.4736746297743846,233.47000122070312,-0.05457279818484417
4221,2017-11-08,252.7400054931641,253.6499938964844,246.0,246.0,1080500.0,0.025480802597671826,-1.2700260123655036,4.616420889813257,89.03479128447754,90.45000776161379,-19.294865239043673,-41.752103178674844,-60.18377361333711,-79.11262552740877,49.91112668137496,7.649993896484403,21.880004006818695,35.74200439453128,-9.05814612710796,80.54215491617052,13.341929133711659,58.1420796553509,-16.96073862636723,95.59327519474358,15.897979904667167,22.400075260819627,11,-14.135009765625028,-33.58000946044925,-69.7375068664551,-79.94500732421878,-19.19000244140628,2,-0.04494737818884331,1.8648763824069174,246.4600067138672,2.206228199076754,244.5,-1.3199991861979243,241.3500061035156,-0.04494737818884331
4222,2017-11-09,249.6300048828125,254.19000244140625,245.52999877929688,251.8000030517578,1314700.0,-0.012305137860083248,1.4920884790603217,-0.32195792290469016,84.49130592119752,89.17348892484532,-9.914252741739062,-35.97776301421629,-55.84072596294567,-75.13535044110893,51.54178653208488,8.660003662109375,24.06175465891414,29.769503784179676,-15.718326561519689,75.25733412987904,7.025588611329994,52.51341895702936,-10.276592610078126,77.5811289105343,-0.5689547224355351,22.74391517284968,11,-6.3800048828125,-29.93000030517578,-66.8800048828125,-76.83500671386719,-14.160003662109375,3,-0.044866450298268634,-1.2700260123655036,252.7400054931641,1.8648763824069174,246.4600067138672,2.206228199076754,244.5,-0.044866450298268634
4223,2017-11-10,249.4600067138672,251.0200042724609,246.25999450683597,249.3800048828125,927600.0,-0.0006810005432845712,1.9750089407052602,-0.03686723435972802,83.86022186317447,87.90764832518427,-8.520812921642602,-33.04006237815338,-54.47419594160425,-74.12906163995083,53.59919650723215,4.760009765624943,26.88674688820248,26.76700515747069,-18.68364519845261,72.21765551339396,4.04167997950907,49.492330335432314,-7.139276407398427,69.67952642997295,-8.231324367477896,22.725325177961636,11,-6.2100067138671875,-29.62000274658203,-66.55000686645508,-76.66500854492188,-14.410003662109375,4,-0.0633368180330427,1.4920884790603217,249.6300048828125,-1.2700260123655036,252.7400054931641,1.8648763824069174,246.4600067138672,-0.0633368180330427
4224,2017-11-13,253.72999572753903,257.60000610351557,248.2899932861328,249.2899932861328,952400.0,0.01711692815982957,-1.8913072322841558,55.498760251763905,84.5994276104584,86.72783844094633,-11.112506187487867,-34.31554954257243,-57.461759891418495,-77.53375125430611,55.53454963432966,9.310012817382756,30.062108204341882,28.018994140624983,-17.248997342376953,73.28698562362692,5.384998399124015,50.65298988212595,-9.035410994082781,72.23809398711879,-4.699663804832198,22.633995741500968,11,-8.774993896484403,-32.18498992919919,-69.29249572753903,-80.06499481201169,-20.08000183105463,0,-0.07630158411046017,1.9750089407052602,249.4600067138672,1.4920884790603217,249.6300048828125,-1.2700260123655036,252.7400054931641,-0.07630158411046017
4225,2017-11-14,254.0200042724609,256.10000610351557,251.0,251.77999877929688,948300.0,0.0011429809238372446,-1.6842115830177546,0.5045054642930754,87.02367069194162,86.57185660086463,-10.107659842648417,-31.51554123931345,-56.53463438997517,-77.00882412161644,57.49717484591099,5.100006103515568,29.021490538502633,25.321502685546847,-19.088116228003656,69.73112159909738,3.116693228771595,47.5263121423221,-7.760009765624943,70.33968799777513,-7.152313970021012,22.204809456775266,11,-8.720001220703125,-31.154998779296875,-69.58250427246091,-80.35500335693357,-35.26000976562494,1,-0.07239587072017906,-1.8913072322841558,253.72999572753903,1.9750089407052602,249.4600067138672,1.4920884790603217,249.6300048828125,-0.07239587072017906
4226,2017-11-15,249.19000244140625,253.63999938964844,243.0,252.2400054931641,1465100.0,-0.01901425773489085,2.6376123218174943,-1.361605166177372,81.14302109267265,86.02990844610005,-3.40316866151926,-23.565156038233454,-50.431486599845186,-71.3544795386174,58.91126099342871,11.020004272460909,27.97504206764043,17.74350051879884,-24.431102193995514,59.91810323159319,-3.3438008375983372,38.830801875196016,8.410003662109318,42.39725927180089,-36.07327006840947,21.08730135639717,11,-3.464996337890682,-26.279998779296903,-64.61250305175781,-73.11500549316406,-26.07000732421875,2,-0.061760099678425884,-1.6842115830177546,254.0200042724609,-1.8913072322841558,253.72999572753903,1.9750089407052602,249.4600067138672,-0.061760099678425884
4227,2017-11-16,254.9199981689453,255.97999572753903,249.17999267578125,251.75999450683597,1048900.0,0.02299448481640587,1.57575932722598,-1.0360657377992155,70.20869393992469,84.09471073198017,-6.4486479816957285,-26.05761976256602,-54.90382324020129,-76.18124049239859,61.22095591389114,6.800003051757784,26.856026434627637,20.569996643066418,-19.520145459469234,60.66013874560207,0.524925591798592,40.61506769433424,2.38800781249995,81.64378894386263,4.513285315881575,20.04507105126782,11,-6.824996948242216,-30.444992065429744,-69.19999694824219,-75.73500061035156,-31.3800048828125,3,-0.0838302026937282,2.6376123218174943,249.19000244140625,-1.6842115830177546,254.0200042724609,-1.8913072322841558,253.72999572753903,-0.0838302026937282
4228,2017-11-17,253.88999938964844,255.7700042724609,251.5,254.7400054931641,666800.0,-0.0040404785293237655,1.9347071469771233,-0.2689889615343871,69.23561509255734,82.00452735384367,-3.858555128318045,-21.979521838158973,-52.64894873078984,-74.29113139165847,62.76970989177409,4.270004272460909,26.304057968457244,16.88949813842774,-20.822318970594495,54.601315247449975,-1.966410416083363,35.74540669293884,3.131846472167922,74.58900573354013,-1.7460713757123756,18.85590855451111,11,-3.5899963378906534,-29.41499328613287,-66.69250106811523,-73.8800048828125,-27.44000244140625,4,-0.07255109777158208,1.57575932722598,254.9199981689453,2.6376123218174943,249.19000244140625,-1.6842115830177546,254.0200042724609,-0.07255109777158208
4229,2017-11-20,255.50999450683597,258.6099853515625,253.6699981689453,254.63999938964844,718200.0,0.006380696841474576,-2.516008166988857,-1.023516317811366,68.03404279121062,79.73675447640164,-4.193537057964903,-20.495824729115753,-53.086386741348036,-74.9750627409158,63.84453532192169,4.9399871826171875,26.11253751128703,15.871993255615251,-19.03064236910822,50.774628880338724,-1.5793245567464567,33.32331106797699,-12.509994506835966,80.14097531221425,5.331255923286548,17.451317812361733,11,-4.705001831054716,-30.30500030517581,-67.15249633789065,-75.50000000000003,-29.029998779296932,0,-0.08007511210889551,1.9347071469771233,253.88999938964844,1.57575932722598,254.9199981689453,2.6376123218174943,249.19000244140625,-0.08007511210889551
4230,2017-11-21,256.42999267578125,258.8800048828125,252.02999877929688,257.67001342773443,1303800.0,0.003600634764683086,2.743168988835247,-1.4253192086432067,75.1404526989885,78.19293907801398,-3.9678255132690765,-18.197442439523456,-52.83840225272385,-74.9680950162927,66.23280033675529,6.850006103515625,24.970401883459175,14.156491851806635,-17.095867938585457,45.4088516421987,-1.4696880433893966,29.782671747002667,-13.117792968749995,84.57171628654228,9.821626497368584,15.626179895196037,11,-5.489990234375,-31.089988708496094,-67.38499069213867,-76.03999328613281,-34.239990234375,1,-0.0888351574696602,-2.516008166988857,255.50999450683597,1.9347071469771233,253.88999938964844,1.57575932722598,254.9199981689453,-0.0888351574696602
4231,2017-11-22,254.3800048828125,257.35000610351557,251.57000732421875,255.41000366210938,805000.0,-0.007994337056978607,1.3543765655008984,0.8306302758840955,74.15109063915642,77.04402626889829,-1.8559077808524194,-12.651005103837349,-49.55279443017423,-71.97624703429744,68.71274279547046,5.779998779296818,23.414600338113928,9.47500381469726,-15.678377939824202,34.62838556921869,-3.101687062563485,22.051694691957977,-10.445092968750004,53.60830580462482,-23.621416887535062,12.576690877260718,11,-3.44000244140625,-29.040000915527344,-64.98000717163086,-73.77001190185547,-29.760009765625,2,-0.14002676976276462,2.743168988835247,256.42999267578125,-2.516008166988857,255.50999450683597,1.9347071469771233,253.88999938964844,-0.14002676976276462
4232,2017-11-24,254.75999450683597,255.72999572753903,253.44000244140625,254.32000732421875,285600.0,0.0014937873131912749,-1.0818149661184797,-0.4271725282214136,68.73428660716917,75.36336679600882,-1.599932134130455,-9.436691046280686,-48.70885940543968,-71.44906935876125,70.74783794515403,2.289993286132784,21.579971457744875,7.2659934997558935,-8.698746096003703,23.23073309551549,-0.7163762981239188,15.248363297635706,-10.227278874023483,44.17333807499584,-32.13639409264452,7.982369797879801,11,-3.819992065429716,-29.41999053955081,-65.2899971008301,-74.15000152587893,-23.55999755859378,4,-0.12419532136863609,1.3543765655008984,254.3800048828125,2.743168988835247,256.42999267578125,-2.516008166988857,255.50999450683597,-0.12419532136863609
4233,2017-11-27,262.42001342773443,263.89999389648443,255.5399932861328,255.77999877929688,1049100.0,0.030067589441296283,-1.3483063233737391,15.091382001039557,72.23327401461516,73.989349729804,-8.077700801908975,-15.822400211064291,-55.01910324229186,-78.11304092370449,70.6543411040501,9.139999389648466,19.183250748301248,13.602011871337936,-2.7163841995231337,29.920407942199006,5.44281383590743,21.76120990676847,-17.31340622492195,87.99690121253678,12.131287127114405,8.15919803543053,11,-8.970016479492216,-32.13501739501956,-72.52501296997076,-81.38501739501959,-29.12001037597662,0,-0.14815950823929236,-1.0818149661184797,254.75999450683597,1.3543765655008984,254.3800048828125,2.743168988835247,256.42999267578125,-0.14815950823929236
4234,2017-11-28,264.23001098632807,266.41000366210943,259.0,264.39999389648443,1018300.0,0.006897330485397868,2.536992527203532,-0.025599779391505092,72.12953141621016,72.33444536583386,-9.210187713032411,-16.20606523056,-55.554257447776365,-78.94164127159377,70.46971422099244,7.410003662109432,17.46090439561229,13.97900924682611,-2.4739772492670795,30.431995742919298,5.752515998779529,22.205502494872718,-17.99580058189528,85.31001877530638,11.663853106437259,8.226493248046602,11,-9.525009155273352,-31.805007934570227,-71.27001190185541,-80.79001617431635,-23.160003662109318,1,-0.14298154057920665,-1.3483063233737391,262.42001342773443,-1.0818149661184797,254.75999450683597,1.3543765655008984,254.3800048828125,-0.14298154057920665
4235,2017-11-29,258.3699951171875,264.6400146484375,254.0200042724609,264.39999389648443,1336200.0,-0.022177707396923152,2.2626558097890124,35.4741472172118,57.08531365398684,69.66136676153543,-2.9818035051656864,-9.295502588223513,-48.423811507090875,-72.11843279277392,69.88398640268511,10.620010375976591,15.716690542754861,7.149493408203114,-8.784003285185918,23.082990101592145,-0.8172549384914305,15.11624175489763,-10.521721252140594,45.82203147588702,-24.013266537030383,7.966748346694523,11,-0.5749969482421875,-25.94499206542966,-63.24249267578125,-72.78499603271484,-9.470001220703097,2,-0.12342764249844218,2.536992527203532,264.23001098632807,-1.3483063233737391,262.42001342773443,-1.0818149661184797,254.75999450683597,-0.12342764249844218
4236,2017-11-30,260.8800048828125,262.79000854492193,254.2400054931641,259.95999145507807,1085100.0,0.009714788145142483,2.6075804302057572,-0.15257273863688922,64.37515793020194,69.01319609378845,-4.08922775797123,-10.290918188453674,-49.659612022939484,-73.641035426548,69.11609077697504,8.550003051757841,13.462933635900868,8.36300277709961,-6.152839138713375,22.878844692912622,1.105081819193117,15.620923735006102,-11.546792634000582,57.36315914550764,-11.017606503372022,7.257920957906505,11,-1.9250030517578125,-27.95000457763669,-64.97000122070312,-75.29500579833984,-9.44000244140625,3,-0.14830574101984484,2.2626558097890124,258.3699951171875,2.536992527203532,264.23001098632807,-1.3483063233737391,262.42001342773443,-0.14830574101984484
4237,2017-12-01,254.07000732421875,261.0,244.82000732421875,259.35000610351557,1354900.0,-0.026103945994837008,2.771565966800522,-5.7390453444783045,55.03605001095154,67.4354666402767,2.8916017457740963,-1.958925103462775,-41.54896153630176,-65.88789593505263,67.66529747353269,16.17999267578125,10.801423024014412,0.5230049133300838,-10.895138413618781,11.941148240278949,-5.1860667501443345,6.2320765768045305,12.339996337890682,42.84391648444214,-24.32445018654132,5.709071663474437,12,1.544998168945341,-21.14000701904294,-58.160003662109375,-68.4850082397461,-5.760009765625028,4,-0.11591298208391076,2.6075804302057572,260.8800048828125,2.2626558097890124,258.3699951171875,2.536992527203532,264.23001098632807,-0.11591298208391076
4238,2017-12-04,225.8000030517578,257.989990234375,222.7400054931641,257.82998657226557,3879100.0,-0.11126856164641896,1.1792886996725083,6.066286160159578,29.98424476341775,63.20771130385527,29.902586220536563,26.442079609362168,-12.334147080886964,-36.824454101328456,65.32532347202118,35.24998474121091,8.079367510046012,-26.969499206542963,-43.05031884186661,-10.888679571219313,-35.009909024204774,-18.929089388881124,40.178200683593786,7.0070933979790055,-57.06127760226953,8.040409817661828,12,18.775001525878963,18.775001525878963,-28.947505950927734,-39.385009765625,27.110000610351562,0,0.023914941645269083,2.771565966800522,254.07000732421875,2.6075804302057572,260.8800048828125,2.2626558097890124,258.3699951171875,0.023914941645269083
4239,2017-12-05,227.3600006103516,233.82000732421875,224.3000030517578,225.0200042724609,2147900.0,0.006908757916341601,-4.03704092424695,-0.07305643277625973,31.235923102929377,58.32943023762648,26.741769562748004,24.803864219557425,-12.811467255047376,-37.60757834767773,62.715616062650085,9.520004272460938,6.518710408225388,-24.55250167846677,-43.969719963312144,-5.135283393621393,-34.261110820889456,-14.84389253604408,36.888675195312516,11.026238920537422,-50.09050644920444,9.708609142422695,12,17.215003967285185,17.215003967285185,-14.417499542236357,-24.855003356933622,31.06999206542966,1,0.026125978296358987,1.1792886996725083,225.8000030517578,2.771565966800522,254.07000732421875,2.6075804302057572,260.8800048828125,0.026125978296358987
4240,2017-12-06,233.00999450683597,233.7400054931641,225.7400054931641,228.16000366210938,1216400.0,0.024850430512477484,1.53565253558964,2.0726489038433566,38.741992904854264,54.395086044926245,19.46749846551475,19.072416972113842,-17.26856363782659,-42.47045483426933,59.964548371347995,8.0,5.0942808453974635,-18.23000717163083,-39.30338618357965,2.8433718403180137,-28.766696677605267,-7.693317665656423,29.578334486328146,25.64291693161585,-36.278515216717174,10.536689505974419,12,11.56501007080081,11.56501007080081,-18.347492218017607,-28.784996032714872,30.870010375976534,2,0.03459084591818362,-4.03704092424695,227.3600006103516,1.1792886996725083,225.8000030517578,2.771565966800522,254.07000732421875,0.03459084591818362
4241,2017-12-07,241.3800048828125,242.1699981689453,232.5,236.1100006103516,1218000.0,0.03592125047550687,1.8233609031433147,1.0866008702245284,40.91275804501566,51.30380509357585,10.124177030546008,10.337727884919019,-24.34251933892085,-49.993651829694954,56.83188637486516,9.669998168945312,3.7568447100607045,-9.29199676513673,-30.802981639865095,12.218988109591635,-20.047489202500913,1.4634956722274524,19.61439117035161,48.71929447433141,-10.265080854050332,10.755492437364184,12,3.1949996948242756,3.1949996948242756,-26.71750259399414,-37.155006408691406,30.8699951171875,3,0.031154150557428206,1.53565253558964,233.00999450683597,-4.03704092424695,227.3600006103516,1.1792886996725083,225.8000030517578,0.031154150557428206
4242,2017-12-08,238.42999267578125,245.80999755859372,235.0500030517578,242.72000122070312,1004300.0,-0.01222144397777869,1.0553950816279596,-0.8140427072023207,39.88484630299965,47.70953534784079,11.749793308432288,13.076057447193364,-20.047915857001044,-46.25743621961715,53.640673960397045,10.759994506835909,1.8523989068034155,-11.6820083618164,-33.87940387797158,10.515387154338754,-22.780706119893978,-0.5833106037388234,21.03422775498285,44.51062120396871,-11.983516452351239,11.098697758077583,12,6.145011901855526,6.145011901855526,-21.884990692138672,-33.53999328613281,32.27001953125,4,0.05456532384881663,1.8233609031433147,241.3800048828125,1.53565253558964,233.00999450683597,-4.03704092424695,227.3600006103516,0.05456532384881663
4243,2017-12-11,233.66000366210938,239.0200042724609,232.77999877929688,237.4199981689453,1056900.0,-0.02000582628108427,-1.2608698055887932,0.8764538502578695,36.26996063628572,43.725138594515855,13.422688998732497,17.4988322736462,-14.06516953751526,-40.7352101167028,50.1839109760687,6.240005493164034,-0.12226650722249133,-15.661997222900396,-39.049811696528764,7.725817250727999,-27.355904459714566,-3.9680899860861985,24.335248171150738,43.51465830164178,-9.575706501195874,11.693907236814194,12,10.030006408691406,10.9150009155274,-16.672500610351562,-28.040000915527344,35.79998779296869,0,0.0626979100696643,1.0553950816279596,238.42999267578125,1.8233609031433147,241.3800048828125,1.53565253558964,233.00999450683597,0.0626979100696643
4244,2017-12-12,234.3699951171875,238.6000061035156,233.8800048828125,234.8000030517578,1010800.0,0.0030385664810004265,-5.6950922569124645,0.11436397946553578,36.10131480129159,41.3935831664386,8.975488456518462,16.0889608491143,-13.559775022215888,-40.66044171529478,46.35394678232617,4.940002441406222,-1.7890409113445855,-13.984005737304699,-38.19184891855781,10.223837443948412,-26.087927327931254,-1.8800841466781435,22.215046862468796,42.99946704457589,-5.856373659457631,12.10392159062656,12,8.395011901855526,10.205009460449276,-16.944992065429688,-26.67499542236328,32.73001098632807,1,0.07910572569518415,-1.2608698055887932,233.66000366210938,1.0553950816279596,238.42999267578125,1.8233609031433147,241.3800048828125,0.07910572569518415
4245,2017-12-13,235.6300048828125,237.5,234.52999877929688,234.52999877929688,739200.0,0.005376156470007887,-4.399972256901096,-2.558106525673326,38.06797061893128,38.47056235407519,4.638362510043464,14.103680855592074,-13.539875431064416,-41.15744159403954,42.3170065644717,3.1300048828125,-4.471036260060316,-11.804496002197254,-36.49832781010133,12.889335805706793,-24.151411906149292,0.5424199017547835,19.60123563738412,23.516194267004835,-23.716569995806566,12.346915903952029,12,6.239997863769531,8.944999694824276,-16.18500518798828,-26.44000244140625,36.52999877929693,2,0.09676181861604616,-5.6950922569124645,234.3699951171875,-1.2608698055887932,233.66000366210938,1.0553950816279596,238.42999267578125,0.09676181861604616
4246,2017-12-14,233.8000030517578,237.8999938964844,232.83999633789062,235.80999755859372,979900.0,-0.007766421054758332,-1.5750571718105264,-1.8272575946732992,36.903287712086886,36.45581098753469,2.484359299541552,15.517158424777932,-10.409688203818973,-38.525331341301666,39.86093869798164,5.059997558593778,-7.590318736553371,-12.864997863769531,-38.27720154557227,12.547205818033206,-25.57109970467087,-0.15889602286816285,20.131588067357512,7.828122548112634,-38.14788700895369,12.706101840901363,12,6.564994812011719,10.775001525878963,-14.350006103515625,-24.605003356933594,38.47999572753912,3,0.12865697792311703,-4.399972256901096,235.6300048828125,-5.6950922569124645,234.3699951171875,-1.2608698055887932,233.66000366210938,0.12865697792311703
4247,2017-12-15,233.5500030517578,235.33999633789062,231.5,235.33999633789062,1642600.0,-0.0010692899774883413,3.29051479426131,0.8905463572388475,30.119819584492816,36.47087485654302,-0.5392127678340728,14.845205843943972,-8.85591087085794,-37.46860930160233,37.08346206572504,3.839996337890625,-9.784744336207268,-12.046498107910168,-37.792135696822186,13.69913948100185,-24.919316902366177,0.8263206865458415,19.13392464231947,27.260663391710445,-12.846446379856168,12.872818794456009,12,1.5049972534179688,11.025001525878963,-4.667507171630859,-20.590003967285156,40.00999450683588,4,0.16570326029782056,-1.5750571718105264,233.8000030517578,-4.399972256901096,235.6300048828125,-5.6950922569124645,234.3699951171875,0.16570326029782056
4248,2017-12-18,235.47000122070312,236.9199981689453,232.6699981689453,234.3500061035156,800200.0,0.008220929753187889,1.1144336392690943,-0.6256979430393393,30.225524468187814,36.35860834157174,-1.0541225395121216,12.094566440092592,-9.43680216605361,-38.539697584315945,34.22592367821782,4.25,-12.724628429332142,-9.205500030517584,-35.01973063091185,16.608730569876656,-22.112615330714732,3.701615269679536,16.01616958533762,55.915462083016564,20.63699050247599,12.907115300197123,12,0.30500030517578125,9.10500335693365,-3.9949989318847656,-22.23999786376953,48.5,0,0.14961570817383008,3.29051479426131,233.5500030517578,-1.5750571718105264,233.8000030517578,-4.399972256901096,235.6300048828125,0.14961570817383008
4249,2017-12-19,235.0500030517578,236.52999877929688,234.2100067138672,235.47000122070312,611300.0,-0.0017836589237184564,-1.209525885558583,-0.3749999999999905,32.669450654224974,35.68388142483515,0.638569902768154,11.492381739662022,-7.6901077637580215,-37.516894495713586,31.056468744103082,2.3199920654296875,-15.00837599464353,-8.602498626708979,-34.229837199510996,17.02483994609304,-21.416167913109973,4.211170659692016,15.286321141767871,55.46885058293374,20.63493135562466,12.813669286401009,12,3.6049957275390625,9.525001525878963,-3.5050010681152344,-21.5,41.71998596191412,1,0.14639433293580173,1.1144336392690943,235.47000122070312,3.29051479426131,233.5500030517578,-1.5750571718105264,233.8000030517578,0.14639433293580173
4250,2017-12-20,233.6499938964844,236.2400054931641,232.66000366210938,235.8600006103516,485800.0,-0.005956218409259639,1.4107622673304652,5.261943687556767,29.42420624104409,34.407375668838306,2.39027283401569,11.698030898808526,-4.969725262439255,-35.42301310483222,28.01365539928678,3.580001831054716,-13.243879109799167,-8.863507843017544,-34.12196868526459,16.394952999229503,-21.49273826414108,3.7657225781059935,15.582477549026805,33.59368667000482,1.5430753136754802,12.629230421123527,12,5.005004882812472,10.925010681152372,-0.3999900817871662,-17.90998840332037,36.429992675781165,2,0.1431629064020039,-1.209525885558583,235.0500030517578,1.1144336392690943,235.47000122070312,3.29051479426131,233.5500030517578,0.1431629064020039
4251,2017-12-21,218.75999450683597,235.1300048828125,217.5500030517578,234.2899932861328,2062600.0,-0.06372779704092468,1.0429958612471584,7.027127420858205,26.222218477454717,32.88930591044443,15.34822101233297,25.0678865394041,10.972665621094649,-19.953809450112146,25.454170960005307,17.580001831054688,-11.937527949245776,-21.972506713867148,-48.68906066597194,4.744047238237641,-35.33078368991954,-8.614229737814753,29.41277830058135,6.246730821343865,-23.429066667456794,13.358276976052391,12,9.525009155273409,23.220008850097656,15.322509765624943,-3.019989013671932,43.240005493164034,3,0.2441031746945157,1.4107622673304652,233.6499938964844,-1.209525885558583,235.0500030517578,1.1144336392690943,235.47000122070312,0.2441031746945157
4252,2017-12-22,223.1199951171875,224.00999450683597,212.8600006103516,216.3699951171875,1154700.0,0.0199305207525744,1.6143014049536337,-0.43464266133739005,47.33809364602224,34.11909846708182,9.597378496743204,19.20037234819597,7.739997218207407,-23.680379918942833,22.905658624680985,11.149993896484375,-11.565573017143237,-16.030506134033203,-42.995602625978904,10.934590357912498,-29.513054380006054,-2.5479578880603526,23.215411504890255,42.64337301718161,9.682910679461706,13.482548245972854,12,2.6100082397460938,16.515007019043026,11.197509765624943,-7.099990844726591,32.45001220703125,4,0.22032988857089886,1.0429958612471584,218.75999450683597,1.4107622673304652,233.6499938964844,-1.209525885558583,235.0500030517578,0.22032988857089886
4253,2017-12-26,223.5399932861328,224.4199981689453,220.25999450683597,222.3600006103516,445800.0,0.0018823869583033392,1.8299321140152187,0.17481372974536616,46.117879698744396,35.23205012235435,8.482967041987592,16.5676653930569,8.461592750201248,-23.497513846436277,19.69103403232604,4.160003662109347,-12.022400332582436,-13.666506958007801,-39.132430528140844,11.799416612125242,-26.399468743074323,-0.9335451729412796,20.117380855006843,45.12037812403901,8.997683506985126,12.732961785066518,12,1.8400039672851847,16.095008850097713,12.745010375976506,-7.519989013671903,33.84001159667969,1,0.22376311073980792,1.6143014049536337,223.1199951171875,1.0429958612471584,218.75999450683597,1.4107622673304652,233.6499938964844,0.22376311073980792
4254,2017-12-27,226.4499969482422,229.00999450683597,223.1199951171875,223.22000122070312,706600.0,0.013017821193116674,-2.4343940317364448,2.7373015051984315,42.94016954785919,35.7734055589019,4.840383782950084,11.259432167693348,6.732481317832651,-25.763089389920395,15.933504544378252,5.889999389648466,-12.147689281152964,-8.867502593994146,-31.31980880710654,13.584803619118247,-20.09365570055033,2.3586505125620363,14.743587310434435,58.12657613207387,19.824062523081878,11.22615310655619,12,-1.0699996948241903,13.185005187988338,10.937507629394474,-10.429992675781278,15.949996948242216,2,0.2540075294662416,1.8299321140152187,223.5399932861328,1.6143014049536337,223.1199951171875,1.0429958612471584,218.75999450683597,0.2540075294662416
4255,2017-12-28,226.47999572753903,227.7899932861328,222.6100006103516,227.7899932861328,612100.0,0.0001324741872428259,6.908400503191496,-0.40557253603300186,30.45644661646844,35.057089881610956,3.7727015694596844,9.188938712940143,7.879056372222692,-25.217148381659257,13.111821164668841,5.179992675781222,-11.551483787987763,-7.243003845214872,-27.19209207792443,12.706084387494684,-17.217547961569636,2.7315402711398917,12.44690183927159,61.1584755465446,23.175027573996424,9.974544116354773,12,-1.5899963378905966,13.155006408691492,11.524997711181669,-7.63500213623044,14.970001220703153,3,0.22205048673099137,-2.4343940317364448,226.4499969482422,1.8299321140152187,223.5399932861328,1.6143014049536337,223.1199951171875,0.22205048673099137
4256,2017-12-29,222.19000244140625,227.66000366210938,222.08999633789062,225.9900054931641,560200.0,-0.01894204065286964,-1.7849930382040473,2.900771094441556,29.42220761392852,34.979577440437154,6.976252519553583,10.995501002820902,13.321321591232817,-20.364087176912335,10.156953562476204,5.57000732421875,-11.11390177300484,-9.598497009277338,-25.565570677353236,6.36857665879856,-17.582033843315287,-1.6149601752393892,14.651543368887644,57.77093100379231,19.761619552385852,7.983536834037949,12,2.6999969482421875,17.444999694824276,15.950000762939453,-2.595001220703125,12.139999389648438,4,0.21553617896686594,6.908400503191496,226.47999572753903,-2.4343940317364448,226.4499969482422,1.8299321140152187,223.5399932861328,0.21553617896686594
4257,2018-01-02,224.6199951171875,226.19000244140625,220.3600006103516,222.6100006103516,979700.0,0.010936552721007686,1.2640743560950496,-0.52894549805851,37.823262750462824,35.823770582912154,3.516078807954216,6.5836072836650885,12.011131238872167,-22.245494784432367,8.945351144591159,5.830001831054659,-10.953609236542661,-5.696003723144543,-18.029586866993412,6.637579420704327,-11.862795295068992,0.4707878487799064,10.303027077111011,49.828578404017534,11.998647451775696,6.166791571924436,1,0.07500457763671875,15.015007019043026,13.520008087158203,-5.024993896484375,-3.9099884033203125,1,0.16641441410107238,-1.7849930382040473,222.19000244140625,6.908400503191496,226.47999572753903,-2.4343940317364448,226.4499969482422,0.16641441410107238
4258,2018-01-03,231.1999969482422,231.47999572753903,225.00999450683597,226.05999755859372,924700.0,0.029293927406693232,1.270177082357353,2.557220615363643,46.31309866958567,37.33973147350779,-4.172056923524565,0.4520806045004804,6.5205610428424166,-28.16058882197808,9.225322726050583,6.860000610351534,-10.386546879974162,0.6139984130859375,-11.538422056475895,12.76641888264777,-5.462211821694979,6.690208647866854,1.9579835193405586,97.48202426038775,57.814826002936435,6.076210234780918,1,-6.649993896484347,8.435005187988338,6.940006256103516,-11.604995727539062,-1.8300018310546875,2,0.10540662066458495,1.2640743560950496,224.6199951171875,-1.7849930382040473,222.19000244140625,6.908400503191496,226.47999572753903,0.10540662066458495
4259,2018-01-04,233.3000030517578,235.66000366210938,230.25,234.8999938964844,1363000.0,0.009083071501881257,2.4679395323587956,-0.3112823024743622,47.34200121638619,39.33059758187913,-7.315733546001752,-1.2438723410299417,5.496243591895137,-29.61392890945632,9.319209629799278,5.410003662109375,-9.252579035773579,2.4170043945312614,-9.693720404352916,14.52772919341544,-3.6383580049108275,8.47236679397335,-20.44000244140622,84.57516248612494,41.09426311633863,6.0553623994420915,1,-9.040000915527344,6.334999084472713,8.567493438720732,-11.19500732421875,-0.1699981689453125,3,0.10321475146192993,1.270177082357353,231.1999969482422,1.2640743560950496,224.6199951171875,-1.7849930382040473,222.19000244140625,0.10321475146192993
4260,2018-01-05,241.07000732421875,243.3000030517578,234.22000122070312,234.8800048828125,1569500.0,0.03330477570005508,-1.4181065309970418,-3.868773663179309,57.30360020933697,42.78408444097716,-15.558683230921844,-8.831896017700274,-1.1165541504053067,-36.6951002756621,9.553203251830249,10.0,-8.057757600017965,9.784008026123047,-3.1342263806065773,22.70224243285267,3.3248908227582206,16.243125229487873,-27.754006652832004,90.27900832515185,40.54138755227336,6.4591172033648165,1,-12.990005493164062,-2.3199996948242188,2.4949951171875284,-17.710006713867188,-7.340011596679716,4,0.005517013862603504,2.4679395323587956,233.3000030517578,1.270177082357353,231.1999969482422,1.2640743560950496,224.6199951171875,0.005517013862603504
4261,2018-01-08,248.8999938964844,250.9900054931641,241.0399932861328,242.0,2067000.0,0.032480135787837705,-1.2562367220965138,1.1146997051776375,63.38273173075674,44.56682200594766,-20.857040558888343,-16.938039798101272,-7.6109812286934755,-43.84456458167074,10.13813850468032,9.950012207031278,-6.943873874697118,17.237995147705107,2.7413890031894255,31.734601292220788,9.989692075447266,24.486298219962947,-34.384633129882815,93.17658745182746,38.91881282732494,7.248303072257844,1,-13.274993896484375,-11.074989318847628,-3.789993286132841,-25.53999328613284,-2.5599975585937784,0,-0.02993168795070611,-1.4181065309970418,241.07000732421875,2.4679395323587956,233.3000030517578,1.270177082357353,231.1999969482422,-0.02993168795070611
4262,2018-01-09,251.44000244140625,253.63999938964844,250.0,250.0,1212400.0,0.010204936147881982,-4.055546136565931,0.20869619060676875,63.77436681422711,46.52865390766796,-21.185250050505772,-19.450640762717512,-8.798031320060772,-45.69019602868846,10.47881070491316,4.740005493164034,-5.360446454814024,19.127503204345714,2.3621208147261257,35.8928855939653,10.744812009535906,27.510194399155523,-34.736162991210904,92.31576467678873,36.68687813037674,8.3826911948098,1,-14.44000244140625,-14.510002136230469,-5.497501373291016,-28.080001831054688,1.330001831054659,1,-0.06804804503745876,-1.2562367220965138,248.8999938964844,-1.4181065309970418,241.07000732421875,2.4679395323587956,233.3000030517578,-0.06804804503745876
4263,2018-01-10,248.30999755859372,250.88999938964844,243.27999877929688,249.1499938964844,874800.0,-0.012448317103170292,2.523142457508583,-0.5833298012122634,60.926164117458455,48.52709774873454,-15.837609379861817,-15.986454580147125,-5.386105937324658,-41.73166426939932,10.79932293551271,8.160003662109375,-2.07232672084308,15.264998626708945,-2.9644962128252814,33.49449346624317,6.150251206941846,24.379746046476043,-28.651265313242135,77.21247554451163,20.672585964439506,9.114747419767108,1,-11.309997558593722,-12.88500213623044,-4.037494659423771,-24.94999694824216,3.1900024414062784,2,-0.1111513475739686,-4.055546136565931,251.44000244140625,-1.2562367220965138,248.8999938964844,-1.4181065309970418,241.07000732421875,-0.1111513475739686
4264,2018-01-11,252.91000366210938,253.1999969482422,246.00999450683597,248.0,722400.0,0.018525255320942957,1.6193133810646048,-5.84526793823757,65.07514738059066,52.373620055859234,-18.20388113052786,-20.159880423895288,-9.632998604707893,-45.456007955322434,11.217398694963334,7.190002441406222,-0.8141464268654772,18.938004302978527,-1.345097256773954,39.22110586273101,8.796453523102286,29.079555082854768,-30.53277004521405,96.24101031736242,35.27846899410908,10.141550779876244,1,-15.910003662109375,-19.660003662109375,-8.3349990844726,-29.550003051757812,2.5399932861328125,3,-0.09307662094842084,2.523142457508583,248.30999755859372,-4.055546136565931,251.44000244140625,-1.2562367220965138,248.8999938964844,-0.09307662094842084
4265,2018-01-12,258.42999267578125,259.95001220703125,250.00999450683597,254.1000061035156,892900.0,0.02182590223298031,1.6974174019983277,0.8818703345743449,86.38782073622335,58.70313262500311,-20.91453881186706,-25.17490128421332,-14.838381930612684,-50.04928680510301,11.876658558873736,9.940017700195284,0.7926502664929842,23.317993927001964,0.26828802734542023,46.36769982665848,11.793140977173692,34.84284687683024,-33.55173779706567,91.96182966496058,23.083464564802952,11.524852949828263,1,-18.274986267089844,-22.024986267089844,-13.854988098144474,-35.06999206542969,-6.2899932861328125,4,-0.09789880629184311,1.6193133810646048,252.91000366210938,2.523142457508583,248.30999755859372,-4.055546136565931,251.44000244140625,-0.09789880629184311
4266,2018-01-16,263.8800048828125,268.17999267578125,260.5599975585937,262.1199951171875,1197900.0,0.021088930702670705,-2.1229456937738704,0.4064700285442409,86.65468101724517,64.1288457657567,-22.159192843755676,-29.782831546673663,-19.77405356143123,-54.604459135126376,13.021558581647225,9.75,2.6840628380526255,27.264006042480474,0.8891416387418758,53.6388704462191,14.076573840611161,40.45143824434979,-35.49457427126535,82.73096848599684,10.09890245127471,13.187432201869308,1,-17.285011291503906,-23.360008239746094,-19.305000305175724,-40.52000427246094,-4.20001220703125,1,-0.11425651279892501,1.6974174019983277,258.42999267578125,1.6193133810646048,252.91000366210938,2.523142457508583,248.30999755859372,-0.11425651279892501
4267,2018-01-17,272.25,273.60000610351557,264.25,265.16000366210943,1174800.0,0.03171894407423759,-1.098765939519721,4.028384658066273,88.32415765125589,68.79674120816449,-25.77262157498066,-37.001973901230144,-27.47413145389271,-62.02664886419899,14.537863418402711,9.720001220703068,5.536333717971843,33.69900131225586,2.9547037193652272,64.44329890514652,18.326852515810543,49.071150108701175,-39.08922194074475,95.54747434893518,18.632509947873743,15.372148796445327,1,-20.324996948242216,-29.019996643066406,-27.674995422363224,-48.88999938964844,-7.17999267578125,2,-0.0951698940757002,-2.1229456937738704,263.8800048828125,1.6974174019983277,258.42999267578125,1.6193133810646048,252.91000366210938,-0.0951698940757002
4268,2018-01-18,270.70001220703125,272.69000244140625,266.510009765625,272.25,1088500.0,-0.005693251764807172,4.086429055836033,-0.21861616270311163,85.57647883802544,73.04501649945774,-20.149224609997475,-34.443237331991526,-25.512460163493415,-59.56752552843784,15.935443897440221,6.17999267578125,9.072337556871162,30.387512969970714,-3.490798847000292,64.26582478694172,13.44835706148524,47.32666887845622,-31.877742221579553,89.48897181024263,9.77615846784245,16.939155908485496,1,-16.790008544921903,-27.470008850097656,-26.125007629394474,-47.34001159667969,-4.120025634765682,3,-0.06623571158488706,-1.098765939519721,272.25,-2.1229456937738704,263.8800048828125,1.6974174019983277,258.42999267578125,-0.06623571158488706
4269,2018-01-19,269.45999145507807,269.75,263.20001220703125,268.10000610351557,1231400.0,-0.004580793114278947,5.7525562372184185,-0.8774168143335302,83.89589078944479,75.99971545280306,-14.796506587621025,-32.14101565086159,-23.96822629638484,-57.37228092751721,17.247333984401525,7.5,12.296452899352005,27.42699279785151,-8.743495685530775,63.597481281233826,9.341748556160383,45.51223703954267,-25.768838413097427,82.45013729022403,0.3742010787884169,18.085244241691154,1,-12.13999176025385,-26.229988098144474,-25.32748413085929,-46.099990844726506,-5.589996337890568,4,-0.0666517925651764,4.086429055836033,270.70001220703125,-1.098765939519721,272.25,-2.1229456937738704,263.8800048828125,-0.0666517925651764
4270,2018-01-22,267.10000610351557,271.73001098632807,258.92001342773443,269.6400146484375,1147200.0,-0.008758203170788459,2.8124985808420795,-1.867673458396954,86.53001689463406,78.5716360265672,-9.337839077302363,-28.613582562254635,-21.38836539201054,-54.101973167246115,18.65597962559777,12.809997558593636,14.917450968256162,23.39450683593745,-14.20890861367576,60.99792228555066,4.59279911113083,42.19621456074404,-19.221613632920025,55.72204875331024,-28.212654143323924,18.801707724806597,1,-8.660003662109318,-23.870002746581974,-23.430000305175668,-42.865005493164006,-4.580017089843636,0,-0.043616656267534415,5.7525562372184185,269.45999145507807,4.086429055836033,270.70001220703125,-1.098765939519721,272.25,-0.043616656267534415
4271,2018-01-23,272.16000366210943,276.989990234375,266.8800048828125,267.0,973400.0,0.018944206076254577,-2.744443251369054,-2.031490670543404,87.08268644167444,81.1614493185058,-12.014922415065712,-31.060342298221315,-26.367610531634057,-58.195099776683435,18.742401114468088,10.1099853515625,17.743024968768424,25.784503936767635,-11.944118780552685,63.513126654087955,6.920192578107503,44.648815295427795,-20.6805852829051,73.2706542794754,-14.359508179373336,18.864311358660153,1,-12.025009155273494,-27.23500823974615,-28.93750000000003,-46.62000274658206,-26.61000061035162,1,-0.07355968549043712,2.8124985808420795,267.10000610351557,5.7525562372184185,269.45999145507807,4.086429055836033,270.70001220703125,-0.07355968549043712
4272,2018-01-24,272.27999877929693,274.3900146484375,267.60000610351557,273.51998901367193,798900.0,0.00044089916068812407,3.55698924731204,-0.24030801440712285,85.63497767700544,83.90687304734436,-9.91003071887934,-28.784345569993093,-26.303533981863495,-57.35192106674003,18.405750539023778,6.790008544921932,19.66113421969152,23.446498870849666,-14.308310920602707,61.20130866230204,4.569093975123508,42.32390376657585,-16.71888890326528,73.93471222748231,-11.934990048688022,18.877404895726187,1,-10.780006408691463,-27.35500335693365,-29.80999755859378,-46.73999786376956,-18.569992065429744,2,-0.04627591508742779,-2.744443251369054,272.16000366210943,2.8124985808420795,267.10000610351557,5.7525562372184185,269.45999145507807,-0.04627591508742779
4273,2018-01-25,273.5599975585937,276.23001098632807,270.0,273.70001220703125,565800.0,0.004701038581736983,1.3961524466824256,0.11291592833239474,85.42766642810807,86.16826405262407,-8.081509228812763,-27.53664993058274,-27.3753118499732,-57.681223463891,18.16538249884228,6.230010986328068,20.71495912834419,22.22549743652337,-15.09899731104315,59.549992184089916,3.56325006274011,40.88774481030663,-14.570266825227122,81.01827848212395,-4.808002691175133,18.66224737378327,1,-10.060005187988224,-28.635002136230412,-33.744995117187415,-48.01999664306632,-18.069992065429602,3,-0.031035203648722365,3.55698924731204,272.27999877929693,-2.744443251369054,272.16000366210943,2.8124985808420795,267.10000610351557,-0.031035203648722365
4274,2018-01-26,283.9700012207031,287.32000732421875,273.26998901367193,275.16000366210943,1132600.0,0.03805382276288305,-1.2319282511210874,-62.92197035742828,86.0746721002265,86.1334697597355,-15.223199315080763,-35.22231671633301,-37.58949195361936,-67.06459723967657,18.867598922992514,14.050018310546818,21.95790622022446,29.75950088500977,-8.347605657473252,67.8666074274928,10.705947613768274,48.8130541562513,-22.100228967175212,88.20420132579561,2.8196638972209342,19.053553271241515,1,-10.849990844726562,-33.87999725341797,-43.794998168945284,-58.159996032714815,-28.0,4,-0.061238914581410064,1.3961524466824256,273.5599975585937,3.55698924731204,272.27999877929693,-2.744443251369054,272.16000366210943,-0.061238914581410064
4275,2018-01-29,276.76998901367193,284.9700012207031,268.16000366210943,284.45001220703125,1585200.0,-0.025354833877101357,2.855503487472733,-0.8717395370748833,73.68688341074686,84.69260335901349,-5.753070011353486,-25.36184259147774,-30.282632774049972,-58.91650335669016,19.310558045930755,16.809997558593693,23.626592208282233,20.04498901367191,-16.97908686674242,57.06906489408624,1.5329510734647442,38.557026953879074,-10.319174447419641,48.385435174043025,-34.525781433615705,18.512037940207172,1,-3.6499786376953693,-26.679985046386776,-35.15498733520511,-50.819984436035156,-13.8699951171875,0,-0.04660907760431787,-1.2319282511210874,283.9700012207031,1.3961524466824256,273.5599975585937,3.55698924731204,272.27999877929693,-0.04660907760431787
4276,2018-01-30,270.07998657226557,272.0,245.0,270.45001220703125,2451300.0,-0.02417170468968688,14.561954179675476,0.048180275690525486,64.79833350212155,82.07862289799857,2.133218237550068,-15.705304197459554,-23.40560960192215,-51.264584911910106,18.904392821712722,31.769989013671932,24.600694857695657,10.9604873657226,-22.70108687355173,44.62206160499693,-5.870299753914537,27.791274485359764,17.240020751953182,59.26271793888107,-21.53113314927849,16.83078711963716,1,-3.919982910156193,-19.989982604980412,-28.464984893798743,-44.12998199462879,-1.8999938964843182,1,-0.027991698513250673,2.855503487472733,276.76998901367193,-1.2319282511210874,283.9700012207031,1.3961524466824256,273.5599975585937,-0.027991698513250673
4277,2018-01-31,262.0,270.60000610351557,248.2100067138672,261.010009765625,4011400.0,-0.029917013381158486,1.4617917959902784,-2.675463917525362,60.07655227253328,79.245297724055,9.617747695038986,-4.934299437076675,-15.413359636678592,-42.31355113221528,18.289400128165955,22.38999938964838,23.794287556919585,1.0115005493163949,-28.476947752463502,30.499948851096264,-13.732723601573525,15.755724700206315,24.47360717773438,40.170125372996566,-39.379907644602,14.744224150889934,1,4.160003662109375,-11.909996032714844,-26.867496490478516,-34.729995727539034,9.739990234375,2,-0.06278624789405418,14.561954179675476,270.07998657226557,2.855503487472733,276.76998901367193,-1.2319282511210874,283.9700012207031,-0.06278624789405418
4278,2018-02-01,255.57000732421875,262.64999389648443,252.1999969482422,261.58999633789057,1735600.0,-0.02454195677779103,1.5675718232976075,-6.080856966707711,51.90653988919001,75.69092540180448,15.283021561653982,3.5995979382823293,-9.114424563991378,-35.064210616365074,18.446001898385507,10.449996948242244,22.34965141633606,-6.6369926452636605,-32.76526358417851,19.49127829365119,-19.701128114721087,6.427142824193766,30.07412770996092,24.976383494550536,-50.29518745561904,13.064135469457419,2,10.589996337890625,-1.7800064086914062,-22.88750457763669,-28.25500488281247,20.03997802734375,3,-0.00727785169247952,1.4617917959902784,262.0,14.561954179675476,270.07998657226557,2.855503487472733,276.76998901367193,-0.00727785169247952
4279,2018-02-02,257.3800048828125,262.57000732421875,250.8600006103516,251.57000732421875,1622800.0,0.007082198641163551,-2.239277709538962,-0.9651176348326944,49.20515670929426,71.54371871454448,12.940061397314196,3.8853131369271523,-11.089374794548746,-36.07880894791606,19.23110293645672,11.710006713867159,19.73346385538838,-6.030995178222668,-28.515863362841912,16.453873006396577,-17.27342927053229,5.211438914086955,27.45124745068358,30.973241192697465,-40.44441769168606,11.242434092309619,2,8.779998779296875,-3.5400009155273438,-24.872505187988224,-28.5,12.329986572265568,4,-0.007343225401324149,1.5675718232976075,255.57000732421875,1.4617917959902784,262.0,14.561954179675476,270.07998657226557,-0.007343225401324149
4280,2018-02-05,242.3999938964844,259.1400146484375,241.66000366210938,252.2100067138672,1878100.0,-0.05820192206907693,-2.0965494032309726,-1.6884710739460613,35.789881713070955,65.8445181891441,26.87400385398402,19.995238470612293,3.5185546882183587,-20.407021263064763,19.951035104099606,17.480010986328125,16.98387465965172,-21.07750549316401,-43.29039005403743,1.1353790677094082,-32.18394777360075,-9.971063212727302,41.63463339034175,2.4389924973421273,-64.75728676587687,11.106442280436712,2,22.09001159667966,11.440010070800753,-9.892494201660128,-13.519989013671903,30.080017089843665,0,0.05598187980983904,-2.239277709538962,257.3800048828125,1.5675718232976075,255.57000732421875,1.4617917959902784,262.0,0.05598187980983904
4281,2018-02-06,241.4499969482422,245.6499938964844,228.0,232.7100067138672,2283400.0,-0.003919129423113343,1.0595111129311645,-0.890925465345798,27.40609720360709,59.37464258098872,25.713747613434975,21.458680725241493,4.143846915509897,-18.730377466178453,20.265168452671954,17.649993896484403,14.200142496670281,-21.65500259399414,-45.112198626549684,1.8021934385614031,-33.38360061027191,-9.926404577716369,40.88964539359529,31.572758265713546,-30.713858275750354,11.728598016277774,2,16.210006713867188,12.390007019042969,-9.187496185302706,-12.344993591308565,31.419998168945312,1,0.0888382572762687,-2.0965494032309726,242.3999938964844,-2.239277709538962,257.3800048828125,1.5675718232976075,255.57000732421875,0.0888382572762687
4282,2018-02-07,234.3300018310547,242.22000122070312,233.6000061035156,241.0,1160700.0,-0.029488487087095505,-1.1205427105875032,-0.7631585379479874,25.335675787655134,52.69775473204951,30.043851668088394,28.70271688071449,10.837457562951556,-10.938358376936122,20.34972081491772,8.619995117187528,11.109176704971446,-27.91949768066405,-54.241115560042545,-1.5978798012855293,-41.080306620353326,-14.758688740974804,44.74926197027253,18.268406770764038,-38.90108858507578,13.16080893968926,2,23.330001831054688,19.51000213623047,-2.067501068115206,-5.224998474121065,36.080001831054744,2,0.1444543617130658,1.0595111129311645,241.4499969482422,-2.0965494032309726,242.3999938964844,-2.239277709538962,257.3800048828125,0.1444543617130658
4283,2018-02-08,220.7100067138672,233.9600067138672,220.6999969482422,233.57000732421875,1918300.0,-0.05812313835514382,-1.0590045077330428,1.928036602802402,21.693182166543295,45.544255850529154,39.53636091049566,42.31867164748542,23.61706846747279,3.2870318085185772,21.585104464091724,13.6300048828125,6.883795411446329,-40.159493255615246,-71.8954523372999,-8.423534173930562,-56.02747279645757,-24.29151371477292,55.3045012593804,0.023906766526007903,-51.719231196826584,15.86797954084234,2,32.12499237060547,33.29999542236328,11.454994201660185,8.394996643066435,44.68000793457031,3,0.23120829127908138,-1.1205427105875032,234.3300018310547,1.0595111129311645,241.4499969482422,-2.0965494032309726,242.3999938964844,0.23120829127908138
4284,2018-02-09,229.3699951171875,232.41000366210938,219.1100006103516,223.75,1549900.0,0.03923695410216399,1.273502423145337,-0.43701359645844234,29.585530813152886,40.6441055619076,24.93952837754256,33.52346730589818,14.141648212899213,-4.772371818757364,22.687773623171367,13.300003051757784,2.9399314425486978,-30.322504425048805,-64.91858373994154,4.273574889843928,-47.620544082495144,-13.024464767602439,42.219351974059634,25.630754206266836,-24.55119369358325,17.29803965744636,2,16.18500518798828,23.845008850097656,2.7225074768066975,-0.26499176025387783,41.02999877929693,4,0.20159563682577808,-1.0590045077330428,220.7100067138672,-1.1205427105875032,234.3300018310547,1.0595111129311645,241.4499969482422,0.20159563682577808
4285,2018-02-12,233.1300048828125,235.0,225.91000366210938,233.25,1206800.0,0.01639277083170354,4.022104198280222,-0.021351462890158344,28.580833577849106,36.619938903655104,16.02320183604826,29.27163414766983,9.782000528907616,-7.885313328722475,23.122513308087534,9.089996337890625,-1.2807540299140783,-25.297495269775368,-61.88103794202658,11.286047402475845,-43.589266605900946,-7.005723933649762,33.211407560345094,52.82595259655315,5.334704094282898,18.2917713361256,2,11.724998474121094,20.084999084472656,-1.1825027465820028,-1.5900039672851278,37.010009765625,0,0.15690810194360538,1.273502423145337,229.3699951171875,-1.0590045077330428,220.7100067138672,-1.1205427105875032,234.3300018310547,0.15690810194360538
4286,2018-02-13,233.72999572753903,236.6999969482422,229.67999267578125,230.75999450683597,727400.0,0.0025736320171576565,-1.7368411659726353,-24.751017293997492,28.955120091975857,33.16200199470428,10.867556447873426,27.718192554651893,8.496062980169825,-7.853725370976946,22.85264244139023,7.0200042724609375,-6.837243335372648,-23.190003967285207,-61.28123748847625,14.901229553905807,-42.23562072788073,-4.144387206689686,27.888275532337985,63.262634059121524,18.32663099839253,19.04561676059551,2,7.1500015258789915,19.485008239746122,-0.3149909973144247,-1.3049926757811932,26.400009155273466,1,0.16578965458913641,4.022104198280222,233.1300048828125,1.273502423145337,229.3699951171875,-1.0590045077330428,220.7100067138672,0.16578965458913641
4287,2018-02-14,246.33999633789062,246.8999938964844,231.3500061035156,231.97999572753903,1214400.0,0.05395114380206123,1.0090429050061263,4.8350150532774006,36.77613401643067,31.480845786619916,-4.690699683661904,13.773739341850614,-4.447957596488038,-19.71312967831261,21.808924178992665,15.549987792968807,-11.042839247155882,-9.284503173828114,-46.94038545766,28.371379110003772,-28.112444315744085,9.54343796808783,11.027447857033849,97.98489494823586,55.233121102507084,18.827941141915947,2,-5.499992370605469,6.875007629394531,-9.614994049072209,-13.914993286132784,4.5800018310546875,2,0.10769667603188227,-1.7368411659726353,233.72999572753903,4.022104198280222,233.1300048828125,1.273502423145337,229.3699951171875,0.10769667603188227
4288,2018-02-15,252.7700042724609,253.7100067138672,245.38999938964844,250.0,1410700.0,0.026102167858079284,2.5784907282529868,0.1928972252594555,34.2328679047354,29.81725814166893,-12.918136976610185,6.252136781929465,-10.232788844303144,-25.374355618400642,20.488440540264616,8.32000732421875,-14.346028180930489,-1.957994842529331,-38.950565322910364,35.0345756378517,-20.454280082719862,16.5382903976612,-33.66000366210932,97.28323041737623,57.7907418679756,18.496285240190524,2,-13.644996643066378,0.44499969482424717,-15.805004119873018,-19.8400039672851,8.749984741211023,3,0.069786759075394,1.0090429050061263,246.33999633789062,-1.7368411659726353,233.72999572753903,4.022104198280222,233.1300048828125,0.069786759075394
4289,2018-02-16,251.5,255.38999938964844,249.0399932861328,253.8500061035156,1056300.0,-0.005024347236596838,1.3388635980441748,-0.8483763461591413,36.41544207515638,29.88676484856731,-14.047131871001795,6.437698827129566,-8.369354378246925,-23.285491695426117,19.5059705128387,6.350006103515625,-17.018711544696913,-2.3299995422363224,-38.68323468783444,34.02323560336177,-20.506617115035397,15.846618030562723,-31.697999267578098,86.80461345516902,46.43613939525508,18.17661757279905,2,-14.25,1.7150039672851562,-15.28750228881836,-18.56999969482419,-3.1999969482421875,4,0.055228686474900535,2.5784907282529868,252.7700042724609,1.0090429050061263,246.33999633789062,-1.7368411659726353,233.72999572753903,0.055228686474900535
4290,2018-02-20,255.4499969482422,259.75,250.5,250.57000732421875,1138900.0,0.015705753273328682,-2.685255827667018,-2.0765859359782084,41.89653601553637,31.49681360544834,-17.82589704988007,1.6550152677797314,-11.8499306356305,-26.37432935709495,18.905352693623154,9.25,-18.604684289084446,2.202497863769537,-33.624996086697706,38.02999181423675,-15.711249111464099,20.116244839003144,-34.22447626953124,85.70002658996849,45.75021941584265,17.913746975233607,2,-16.019996643066406,-2.2349929809570312,-20.324996948242188,-15.814994812011662,-11.029998779296875,1,0.05852416178055897,1.3388635980441748,251.5,2.5784907282529868,252.7700042724609,1.0090429050061263,246.33999633789062,0.05852416178055897
4291,2018-02-21,252.13999938964844,262.82000732421875,252.0,255.3600006103516,1086000.0,-0.012957516532147051,-5.182861328125,-0.6598377186811183,44.233916742678055,33.59661815600644,-14.349006766164848,3.5713683185779246,-8.369128143346046,-22.22293830258957,17.870213472254505,10.82000732421875,-20.320708528946483,-0.10649948120118324,-34.810201637061255,34.59720267465889,-17.458350559131247,17.245351596728852,-28.60300995166014,66.06289316714656,25.061098887126505,17.35185107793004,2,-11.174995422363281,1.0750045776367188,-13.859992980957031,-12.504997253417912,-1.0099945068359375,2,0.07138897161244318,-2.685255827667018,255.4499969482422,1.3388635980441748,251.5,2.5784907282529868,252.7700042724609,0.07138897161244318
4292,2018-02-22,259.67999267578125,262.32998657226557,253.25999450683597,254.16000366210938,1084800.0,0.029903995020166496,-1.4781374290216833,-1.7142816524977813,52.372697175088696,37.00545315695593,-20.020295384987065,-5.229083468211655,-15.552077226545975,-28.841368480245535,16.779134041107582,10.18998718261713,-19.51944145156807,8.063494110107428,-25.549240583938,41.67622880415283,-8.742873236915273,24.869861457130128,-33.00036180689452,81.98500734925277,37.34686981157979,16.806367347022704,2,-18.714988708496094,-6.464988708496094,-16.12249755859375,-19.159996032714844,-16.989990234375,3,0.0017329490901254463,-5.182861328125,252.13999938964844,-2.685255827667018,255.4499969482422,1.3388635980441748,251.5,0.0017329490901254463
4293,2018-02-23,265.07000732421875,266.79998779296875,258.1400146484375,261.989990234375,940000.0,0.020756372460188466,1.6483187277766889,0.5579752210040967,54.263223324781606,39.74741899158134,-20.62505182165023,-11.897763623205378,-20.36127922343843,-33.32069552307445,15.61412118606178,8.65997314453125,-17.85290412737973,13.878008270263678,-18.76842762068395,46.524444161211306,-2.445209675210151,30.201226215737506,-35.49914633890546,90.25911596941025,42.07930866032687,16.323217945473814,2,-18.715011596679688,-11.855003356933594,-17.492504119873047,-21.840003967285156,-21.45001220703125,4,-0.053382158540351,-1.4781374290216833,259.67999267578125,-5.182861328125,252.13999938964844,-2.685255827667018,255.4499969482422,-0.053382158540351
4294,2018-02-26,266.57998657226557,268.39999389648443,262.42001342773443,266.79998779296875,722100.0,0.005696529997073263,2.4970508713536277,-0.07142857142858988,65.75860395551237,43.87828236687726,-18.21747936671008,-15.575945428034856,-21.283813278984326,-33.917129971967825,13.618283412191637,5.97998046875,-15.103695231974598,16.257488250732365,-13.51276727266594,46.02774377413067,1.3723604890332126,31.142616012431517,-33.286212906186734,89.83235785026544,34.38503098120434,14.885127761699152,2,-17.539993286132727,-13.364982604980412,-18.009983062744084,-23.349983215331974,-17.649993896484318,0,-0.01898116067772382,1.6483187277766889,265.07000732421875,-1.4781374290216833,259.67999267578125,-5.182861328125,252.13999938964844,-0.01898116067772382
4295,2018-02-27,263.8699951171875,267.26998901367193,263.5,265.48001098632807,635600.0,-0.010165772344442048,-2.20849295500297,7.318213344428424,64.2838991511809,47.80370226234449,-11.94455676747819,-14.632138665193622,-18.04637521698686,-30.28778292587569,12.216169516711824,3.769989013671932,-10.321081765925044,14.192496490478504,-13.662458486106743,42.04745146706378,0.26501900218585206,28.119973978771156,-26.363475023459984,72.37804594385855,13.3361081150383,13.927477488292638,2,-13.9949951171875,-10.654991149902344,-13.594993591308594,-20.639991760253906,-8.519989013671903,1,-0.05900629989595785,2.4970508713536277,266.57998657226557,1.6483187277766889,265.07000732421875,-1.4781374290216833,259.67999267578125,-0.05900629989595785
4296,2018-02-28,262.51998901367193,267.77999877929693,262.44000244140625,264.89999389648443,657300.0,-0.0051161789081627385,-3.204757899795603,1.4782493318422723,69.38522652415341,51.42693476320257,-6.795876803733563,-14.627508448514561,-16.114739434340038,-28.009433392049743,13.040402375685654,5.339996337890682,-6.5403496227153255,13.220490264892646,-13.656728894863534,40.0977094246488,-0.21811931498541526,26.659099844770708,-21.306252063613584,61.16244967068637,-2.9116075707618876,13.438609579878076,2,-5.624992370605526,-9.304985046386776,-11.68498611450201,-19.289985656738338,-17.289993286132898,2,-0.06894709584870495,-2.20849295500297,263.8699951171875,2.4970508713536277,266.57998657226557,1.6483187277766889,265.07000732421875,-0.06894709584870495
4297,2018-03-01,245.5500030517578,259.83999633789057,244.1499938964844,255.0,1833400.0,-0.06464264312090284,-1.5616298608524712,3.970578806995948,66.32921844713371,54.993195934580164,11.231361610667193,1.103471974551212,1.2597349114662393,-10.210418296128893,14.089690762723187,18.36999511718753,-3.0845706568390767,-2.9269958496093693,-29.166998205744108,23.31300650652537,-16.046997027676753,10.193005328458014,22.84999084472662,5.773233629993433,-63.65970831883045,13.12000117806737,3,10.72499084472662,7.665000915527344,6.979991912841797,-0.6250076293945312,3.509994506835909,3,0.022724503203848556,-3.204757899795603,262.51998901367193,-2.20849295500297,263.8699951171875,2.4970508713536277,266.57998657226557,0.022724503203848556
4298,2018-03-02,253.7100067138672,254.88999938964844,241.3000030517578,243.6499938964844,1015700.0,0.03323153557603242,1.1884055300218561,-1.0645519646706412,66.10641695236518,58.29219314315891,3.5969806462466067,-7.5922833154378395,-6.454517486500777,-17.49239209051177,15.271982788166866,13.589996337890625,0.766387143849272,5.326007843017578,-20.82116593805165,31.473181624086806,-7.747579047517036,18.399594733552192,14.20498718261723,45.79338691741379,-27.974831695180477,13.073586890534616,3,1.1399917602539347,-0.49500274658203125,-0.4975128173828125,-8.785011291503906,4.559982299804744,4,-0.043435434081594004,-1.5616298608524712,245.5500030517578,-3.204757899795603,262.51998901367193,-2.20849295500297,263.8699951171875,-0.043435434081594004
4299,2018-03-05,255.4900054931641,256.6400146484375,247.63999938964844,252.83999633789062,818300.0,0.007015879280253934,2.636349624697523,0.26342005754649656,65.19435262830572,60.88083943346662,2.729523255713417,-10.035670099788689,-7.74535096704173,-18.3925008406558,16.328735563946942,9.000015258789062,3.24422410419794,7.200506591796909,-18.82314018759152,33.22415337118534,-5.8113167978973195,20.21232998149111,11.360388769531284,53.587631159051575,-21.88657424567331,13.011823389694213,3,-0.6400070190429688,-2.2750015258789347,-1.277511596679716,-10.56501007080081,1.529983520507841,0,-0.046459783634449026,1.1884055300218561,253.7100067138672,-1.5616298608524712,245.5500030517578,-3.204757899795603,262.51998901367193,-0.046459783634449026
4300,2018-03-06,255.97000122070312,257.3900146484375,252.16000366210938,256.010009765625,741100.0,0.0018787260449288912,2.7356977035672636,-0.015097511962273331,65.1374984343431,63.20345962142941,2.604989757875501,-9.957431781104333,-7.6753848900521575,-17.98950472305131,16.61396338892065,5.230010986328125,5.641973965753493,7.002001953124989,-19.082637617654825,33.0866415239048,-6.040317832264918,20.044321738514896,9.858377393554747,55.40030413860134,-20.725541553508947,13.042319785389909,3,-1.1200027465820028,-3.9300003051757812,5.635005950927734,-5.879997253417969,7.790008544921875,1,-0.02750325628530126,2.636349624697523,255.4900054931641,1.1884055300218561,253.7100067138672,-1.5616298608524712,245.5500030517578,-0.02750325628530126
4301,2018-03-07,262.89999389648443,263.92001342773443,252.1300048828125,252.4600067138672,679300.0,0.02707345643134995,-1.1243276160940594,-260.9439359267749,62.21599683748061,64.2971595839174,-2.948223567380751,-16.019371095189513,-13.48352699441287,-24.047759306840476,15.698083551559371,11.790008544921932,8.07277064075663,12.859494781494192,-13.683479308462097,39.40246887145048,-0.4119922634839668,26.13098182647235,1.947249695273456,95.49063190380627,21.21564935214687,13.271487044978151,3,-8.04999542236331,-17.34499359130865,-1.2949867248535725,-12.809989929199276,-1.1799926757813637,2,-0.028718098015405813,2.7356977035672636,255.97000122070312,2.636349624697523,255.4900054931641,1.1884055300218561,253.7100067138672,-0.028718098015405813
4302,2018-03-08,268.17999267578125,268.69000244140625,263.57000732421875,264.92001342773443,630000.0,0.02008367783141063,1.3925217651714474,0.3122589320296043,61.56385851798439,65.10834127205104,-7.7060754542974905,-19.64035845590581,-17.697748382281674,-28.41518960040537,14.632365538322045,5.790008544921818,9.810225947719516,16.446994018554676,-10.194664721646916,43.08865275875624,3.12616464845388,29.767823388655472,-26.879989624023438,98.13797087626898,25.66739635587423,13.320829370100787,3,-13.184989929199219,-23.324989318847656,-10.054988861083984,-18.089988708496094,-2.67999267578125,3,-0.0855768423261456,-1.1243276160940594,262.89999389648443,2.7356977035672636,255.97000122070312,2.636349624697523,255.4900054931641,-0.0855768423261456
4303,2018-03-09,271.739990234375,273.22000122070307,269.989990234375,270.0,854900.0,0.013274657527855283,-2.6704466638922923,0.533742733306507,64.68369429442222,64.98890686526325,-11.421533255000043,-20.217879744288098,-20.142166913565262,-31.03951864263368,12.876060259532052,5.040008544921818,11.723000832686807,17.455492401123053,-6.293617849178418,41.204602651424494,5.580937275972303,29.330047526273773,-29.89218719482423,94.21418733234293,22.583666369205503,11.874555125150724,3,-14.479988098144531,-25.574989318847656,-13.614986419677734,-21.649986267089844,0.9100036621094318,4,-0.08346210896754591,1.3925217651714474,268.17999267578125,-1.1243276160940594,262.89999389648443,2.7356977035672636,255.97000122070312,-0.08346210896754591
4304,2018-03-12,275.6099853515625,277.32000732421875,271.1300048828125,272.07000732421875,827100.0,0.01424153697013697,-1.2841409443587346,2.0344815490388664,64.64265171522968,65.02876826126865,-15.506603833245777,-21.55100234151007,-22.922424967622078,-33.950783883367166,11.06274478735275,6.19000244140625,12.415194903942677,19.013488006591786,-3.4937424875157035,41.520718500699275,7.759872759538041,30.26710325364553,-32.50729438476563,93.21150533179231,22.395676522452035,11.25361524705375,3,-16.29998016357422,-27.394981384277344,-15.63498306274414,-25.519981384277344,1.44000244140625,0,-0.06291497862739637,-2.6704466638922923,271.739990234375,1.3925217651714474,268.17999267578125,-1.1243276160940594,262.89999389648443,-0.06291497862739637
4305,2018-03-13,269.70999145507807,276.98001098632807,267.29000854492193,276.5599975585937,854300.0,-0.021407039694002816,1.520145880541427,-1.935041983482474,62.29875761364578,64.24138282676782,-9.71245745155926,-13.460122054175997,-15.979751533264675,-27.131005652083246,9.302818723302744,9.690002441406136,12.372628825786876,11.284494781494061,-9.032031832459893,31.601021395448015,1.1262314745171125,21.442758088471038,-24.55426150683587,69.789538977449,-1.5602737044962822,10.158263306976973,3,-10.399986267089787,-21.494987487792912,-9.709987640380803,-19.619987487792912,-16.929992675781193,1,-0.04705054630324934,-1.2841409443587346,275.6099853515625,-2.6704466638922923,271.739990234375,1.3925217651714474,268.17999267578125,-0.04705054630324934
4306,2018-03-14,272.48001098632807,274.07000732421875,269.26998901367193,271.29000854492193,612000.0,0.01027036305294371,1.1968071733847054,-0.17372282935563985,59.6009776982613,63.493800521337555,-12.204504038979849,-13.890407411867102,-17.51510539925505,-28.95515666547533,7.639466813708748,4.800018310546818,11.232581416031906,12.117013549804653,-5.493984068769748,29.728011168379084,3.3115147405174525,20.922512359091854,-25.394424395527267,64.80002663352231,-4.98951269740995,8.805498809287213,3,-13.170005798339787,-24.265007019042912,-13.315006256103459,-22.390007019042912,-25.410003662109318,2,-0.032002351985887856,1.520145880541427,269.70999145507807,-1.2841409443587346,275.6099853515625,-2.6704466638922923,271.739990234375,-0.032002351985887856
4307,2018-03-15,272.8699951171875,276.1400146484375,269.760009765625,272.23001098632807,719200.0,0.001431239412563734,-1.286745604200279,0.5378006872853225,56.32500409557564,62.40697687058316,-9.288375467562616,-12.84973470449529,-16.71877399593643,-28.42923599109983,7.02479263047413,6.3800048828125,10.374118130412626,11.180497741699241,-5.973834322716868,28.33482980611535,2.603331709491215,19.757663773907296,-23.970343282381634,55.632973593011435,-11.089468647228067,8.577166032208053,3,-10.389991760253906,-24.654991149902344,-17.119991302490234,-22.779991149902344,-25.669998168945312,3,-0.040861927276745535,1.1968071733847054,272.48001098632807,1.520145880541427,269.70999145507807,-1.2841409443587346,275.6099853515625,-0.040861927276745535
4308,2018-03-16,270.41000366210943,274.14999389648443,267.57000732421875,273.760009765625,810100.0,-0.00901525084874788,2.1864539536395347,-5.234514329311353,53.05863268868304,61.05856354395841,-4.7051672110033,-9.48683393840929,-13.288718645741994,-25.122693604469816,6.922753969248194,6.579986572265682,9.171910597364217,7.8385063171387515,-9.19841433057843,24.87542696485596,-0.6799540067198677,16.356966640997342,-19.80513049793879,31.1066350638802,-31.342062415847185,8.5184603238586,3,-5.684997558593807,-22.194999694824276,-14.659999847412166,-20.319999694824276,-30.750000000000057,4,-0.01815762581122815,-1.286745604200279,272.8699951171875,1.1968071733847054,272.48001098632807,1.520145880541427,269.70999145507807,-0.01815762581122815
4309,2018-03-19,265.3900146484375,274.39999389648443,262.1300048828125,268.64999389648443,868000.0,-0.018564361324238,-1.5092005204839243,0.9731263607626982,51.17068749685634,59.50669566201544,2.086207701964895,-3.55515968364017,-7.404697662860372,-19.306768372131415,6.877836214198907,12.269989013671932,9.379099367081182,2.1240165710449332,-14.12690094460686,18.374934086696726,-6.0014421867809915,10.24947532887083,-13.18223343466397,21.95291869175212,-37.61882802762389,8.125458757825903,3,-0.665008544921875,-17.175010681152344,-11.967514038085938,-15.300010681152344,-19.760009765625,0,0.027355886986419664,2.1864539536395347,270.41000366210943,-1.286745604200279,272.8699951171875,1.1968071733847054,272.48001098632807,0.027355886986419664
4310,2018-03-20,270.39999389648443,270.67001342773443,264.76998901367193,266.92001342773443,542800.0,0.018877798604004292,1.9353212680675331,-1.0674854666129767,55.74512499182324,58.78770990138685,-0.7393716861655548,-7.78693619684276,-11.725102862314145,-23.498926684872345,7.2170170358900165,5.9000244140625,9.237839376433953,6.386495971679722,-9.725398442962671,22.498390386322114,-1.6694512356414748,14.442443179000918,-16.685479116084196,59.02914524701618,-0.32728585079298256,8.05594720732119,3,-0.6749877929688068,-18.78498840332037,-21.014991760253963,-20.309989929199276,-10.509979248046932,1,0.024593173249220168,-1.5092005204839243,265.3900146484375,2.1864539536395347,270.41000366210943,-1.286745604200279,272.8699951171875,0.024593173249220168
4311,2018-03-21,270.1400146484375,271.989990234375,267.20001220703125,270.67001342773443,578300.0,-0.000961461737852165,2.0221135424990133,-0.15229935456715538,73.70353776769468,60.13656315135466,0.7326532351888773,-6.439452403755752,-11.01677551349536,-22.38288028602946,7.4373422222430925,4.78997802734375,9.165340694644442,5.226515960693348,-10.08376015473442,20.536792076121145,-2.4286220970205363,12.881654018407232,-15.009170315408142,57.17347738956173,-8.590703613192254,7.655138057713894,3,-0.415008544921875,-16.6400146484375,-21.105010986328125,-20.050010681152344,-12.240020751953068,2,-0.06426303001328071,1.9353212680675331,270.39999389648443,-1.5092005204839243,265.3900146484375,2.1864539536395347,270.41000366210943,-0.06426303001328071
4312,2018-03-22,260.1300048828125,269.79998779296875,260.0,266.54998779296875,714100.0,-0.03705489458365552,-1.9341312988258943,12.11320320147276,55.9754347923032,59.168978762230324,10.594848731540083,3.8008724664357487,-0.747375463608364,-11.58595964998176,7.935268179967971,10.1400146484375,8.894294019115648,-4.80599441528318,-20.08517693148218,10.47318810091582,-12.445585673382709,2.8335968428163483,-3.667810770311803,0.9028120688595499,-64.60383030534034,7.639591258099504,3,8.529998779296875,-5.7949981689453125,-13.082504272460909,-10.040000915527344,-10.279998779296903,3,-0.05020565606984562,2.0221135424990133,270.1400146484375,1.9353212680675331,270.39999389648443,-1.5092005204839243,265.3900146484375,-0.05020565606984562
4313,2018-03-23,250.9199981689453,265.83999633789057,250.27999877929688,260.1300048828125,996900.0,-0.03540539938103737,-1.9666328714000296,1.4345843038456054,46.26327690777492,57.12682600584646,18.484837152966463,12.539340732024812,8.721253368039129,-2.1608862599456984,8.36912659977088,15.559997558593693,8.250008966385849,-13.308500671386696,-29.82211820214212,3.2051168593687294,-21.56530943676438,-5.051691906008983,26.400009155273438,2.6533976749953125,-61.702236264667654,8.256808765377706,3,12.710006713867188,8.390007019042969,-3.8924942016601562,-0.8299942016601562,0.4199981689453125,4,-0.014825447345167109,-1.9341312988258943,260.1300048828125,2.0221135424990133,270.1400146484375,1.9353212680675331,270.39999389648443,-0.014825447345167109
4314,2018-03-26,261.51998901367193,261.8699951171875,250.1499938964844,254.0,893500.0,0.04224450391391121,1.8515813820525413,-0.8165020121374446,53.8936392601953,56.19292396657418,6.343031489562463,1.6240992406464443,-1.6399049451763972,-12.476080832416585,8.691397617886143,11.720001220703097,7.504130061089768,-2.4555099487304233,-18.97248227823934,14.061462380778494,-10.713996113484882,5.802976216024035,15.259218139648397,52.06042593267986,-12.873300293894701,8.258486164754466,3,1.6250152587890057,-2.2099838256836506,-15.349983215332088,-11.429985046386776,-12.049987792968807,0,-0.08358820078728191,-1.9666328714000296,250.9199981689453,-1.9341312988258943,260.1300048828125,2.0221135424990133,270.1400146484375,-0.08358820078728191
4315,2018-03-27,248.3000030517578,264.739990234375,245.82000732421875,263.98001098632807,1041700.0,-0.050550575547871346,1.200002306565639,-2.0851104843454915,40.587928271027536,54.08036291910376,18.111216783266457,14.353735652898763,11.492267395486238,0.9002713443379662,9.15595917735194,18.91998291015625,5.784506947010527,-14.896996307373058,-32.840991574946315,3.046998960200199,-23.868993941159715,-5.92499867358643,27.414035571289105,9.476489671594727,-49.46078146122439,8.971997633786629,3,12.680007934570312,11.010002136230469,-3.0675010681152344,1.7900009155273438,6.839996337890625,1,-0.010753113717798635,1.8515813820525413,261.51998901367193,-1.9666328714000296,250.9199981689453,-1.9341312988258943,260.1300048828125,-0.010753113717798635
4316,2018-03-28,244.4199981689453,248.8999938964844,241.02999877929688,248.5200042724609,1175000.0,-0.01562627803111105,2.238690879863335,0.2614798487745769,34.40124923440523,51.64439015675149,19.65975966962293,17.716544410020106,15.061865071155012,4.980015453436579,9.892275163563138,7.869995117187528,3.5142824185513746,-17.87200164794922,-37.68786470620694,1.9438614103084717,-27.779933177078078,-7.964070118820359,29.500398576171904,11.783109781645956,-40.45248238787221,9.907931529128845,3,13.294998168945312,14.7550048828125,1.9025039672851562,5.670005798339844,14.550003051757756,2,0.06329276080265411,1.200002306565639,248.3000030517578,1.8515813820525413,261.51998901367193,-1.9666328714000296,250.9199981689453,0.06329276080265411
4317,2018-03-29,251.1300048828125,257.47000122070307,243.0800018310547,245.97999572753903,1259400.0,0.027452772948755033,-1.628311123311942,-1.2560979240634624,37.00668147334112,49.8608400217135,10.662954390870937,12.064568331173291,7.843190848033942,-1.4655745684800934,9.778168152584572,14.38999938964838,1.8389358994518261,-11.440995025634777,-30.403084021895893,7.5210939706263105,-20.922039523765307,-1.9599505275042475,20.159160025039114,40.709419981450914,-5.959378973495113,9.481044498130544,3,6.584991455078125,8.044998168945312,-4.040000915527344,-1.0400009155273438,13.899993896484432,3,0.026958104894041268,2.238690879863335,244.4199981689453,1.200002306565639,248.3000030517578,1.8515813820525413,261.51998901367193,0.026958104894041268
4318,2018-04-02,242.69000244140625,254.8000030517578,238.1699981689453,251.0,927800.0,-0.03360810049497953,1.0905092463828718,-1.6135888904361546,30.37672571053112,47.55039982323292,16.491635470700544,20.69783797791439,15.715932976466036,7.066629563001783,9.57795005885798,16.6300048828125,-0.11429917558496072,-19.329997253417957,-39.94465083523454,1.284656328398654,-29.63732404432625,-9.022670462509666,26.17842917616099,17.011688454141208,-22.787866434759863,10.307326790908304,4,12.389991760253906,15.055000305175781,4.400001525878906,7.400001525878906,22.769989013671818,0,0.029502672504352567,-1.628311123311942,251.1300048828125,2.238690879863335,244.4199981689453,1.200002306565639,248.3000030517578,0.029502672504352567
4319,2018-04-03,243.6199951171875,248.08999633789062,240.0800018310547,244.00999450683597,847500.0,0.0038320188982889913,-1.1445808727553504,0.046931348282425144,33.46849872820782,45.07521912727565,13.57653024168826,19.850735719964916,14.257766596204021,6.18488606808512,9.55240300829755,8.009994506835938,-1.9597561105689465,-17.806504058837902,-39.84691294215946,4.233904824483659,-28.826708500498682,-6.7862996171771215,22.178593155517547,20.511850115804883,-14.854125156625727,11.020204441660777,4,11.459999084472656,14.125007629394531,6.165004730224609,6.470008850097656,24.3800048828125,1,0.031688701155213383,1.0905092463828718,242.69000244140625,-1.628311123311942,251.1300048828125,2.238690879863335,244.4199981689453,0.031688701155213383
4320,2018-04-04,248.92999267578125,250.0200042724609,238.5,239.72000122070312,752900.0,0.021796230461458954,1.0228251899643164,-23.61539966352189,35.5432527611036,40.83518745987665,5.476665964633526,14.742111651076641,8.546489192629451,0.9232091836320819,9.522329637940526,11.520004272460909,-3.42850325533027,-12.14450607299807,-34.76896620167798,10.479954055681844,-23.456736137338055,-0.8322760086581127,14.105736586547835,55.751258059288055,23.112595378611196,11.312230064339959,4,5.055000305175781,8.815010070800781,2.1975059509277344,1.1600112915039062,28.800018310546818,2,0.002169318928254782,-1.1445808727553504,243.6199951171875,1.0905092463828718,242.69000244140625,-1.628311123311942,251.1300048828125,0.002169318928254782
4321,2018-04-05,255.3500061035156,259.73001098632807,251.32000732421875,251.32000732421875,1096500.0,0.02579043753918442,-3.1737003521259797,0.4375681344497688,39.9862831291908,39.05861505286416,-3.6452789361890723,8.14507277371959,1.6283997136772257,-5.510934618532133,9.788616670017767,10.800018310546818,-4.35559467539133,-5.346993255615274,-28.094817671058735,17.400831159828186,-16.720905463337004,6.026918952106456,5.199150049475094,79.68459054309515,47.89098246905931,11.373912207721732,4,-3.3450088500976562,2.3949966430664347,-3.8050041198730185,-5.26000213623044,31.139984130859403,3,-0.000822426899735551,1.0228251899643164,248.92999267578125,-1.1445808727553504,243.6199951171875,1.0905092463828718,242.69000244140625,-0.000822426899735551
4322,2018-04-06,245.22999572753903,255.72000122070312,243.1999969482422,252.3999938964844,909700.0,-0.03963191750179185,-1.2297433723431286,-1.7791564121010452,36.766861376406084,38.00345777160096,4.62529462062227,17.346957726895226,11.11860099136149,4.585612404294437,10.608474767134078,12.520004272460938,-6.452466523182096,-14.319503784179716,-37.782126214162616,9.143118645803185,-26.050814999171195,-2.5881925691882657,14.500015258789034,32.74579481187321,0.8295450649499543,11.73131121499145,4,6.224998474121122,12.515007019042997,9.825004577636747,4.860008239746122,41.19001770019534,4,0.056029057344313404,-3.1737003521259797,255.3500061035156,1.0228251899643164,248.92999267578125,-1.1445808727553504,243.6199951171875,0.056029057344313404
4323,2018-04-09,249.05999755859372,255.25999450683597,247.6199951171875,248.3699951171875,578900.0,0.015617999012282224,-5.9771606142526945,-0.09623467470253394,41.30919623602388,36.6051863244708,0.562900274043244,12.364650171707154,6.649045218991347,0.7568946753447392,11.057286617596338,10.029998779296932,-9.709199865531616,-9.355502319335955,-32.52786370282573,13.816859064153817,-20.941683011080812,2.2306783724089314,10.670013427734347,49.74089540224102,15.880095019157409,11.586180691744884,4,2.3949966430664347,8.68500518798831,5.6850013732910725,1.0300064086914347,34.70999145507815,0,0.06412110084818456,-1.2297433723431286,245.22999572753903,-3.1737003521259797,255.3500061035156,1.0228251899643164,248.92999267578125,0.06412110084818456
4324,2018-04-10,258.26998901367193,259.95999145507807,252.33999633789062,254.1699981689453,935200.0,0.036979007248691076,1.037433013265786,5.941994692614215,43.8206797569414,36.96438093401677,-10.232658665118379,1.8856611903002545,-3.442262365548544,-8.466423539784842,10.991600033159196,10.899993896484347,-11.051885851717827,0.7214889526367756,-20.99384226251226,22.43682016778584,-10.136176654937742,11.579154560211293,-20.09999084472662,92.1248689919388,58.90935407248398,10.85766560757453,4,-9.204994201660242,-0.5249862670899006,-4.237487792968807,-8.179985046386776,29.690002441406193,1,0.02783909376720306,-5.9771606142526945,249.05999755859372,-1.2297433723431286,245.22999572753903,-3.1737003521259797,255.3500061035156,0.02783909376720306
4325,2018-04-11,257.01998901367193,260.45999145507807,254.52999877929688,255.5800018310547,490800.0,-0.00483989643850502,-2.350284701957321,0.3512171702698669,43.38308266279224,37.962362426059784,-8.510632958306672,2.251656098427759,-2.8741610081998488,-7.241784894323644,11.300575799385356,5.929992675781193,-11.101229030625035,0.10598907470711083,-20.841136287041707,21.0531144364559,-10.367573606167298,10.57955175558152,-18.414190979003962,80.06950442513924,47.82383295403483,10.4735626808744,4,-7.7049942016602415,0.7250137329100994,-2.987487792968807,-6.929985046386776,35.70001220703119,2,0.04272045543408676,1.037433013265786,258.26998901367193,-5.9771606142526945,249.05999755859372,-1.2297433723431286,245.22999572753903,0.04272045543408676
4326,2018-04-12,263.760009765625,264.8800048828125,258.47000122070307,259.6199951171875,579300.0,0.026223722045192854,1.009403998852022,2.875035763105078,51.89319073337983,39.61641901050853,-13.654708506003146,-5.454812059903702,-10.016148274773116,-13.891110224863496,11.460325154595047,7.860015869140568,-12.455527013507577,7.282009887695324,-12.638780727187623,27.202800502578242,-2.678385419746121,17.242405195136797,-24.280043994140613,94.83397275237346,56.20195824841551,9.960395307441464,4,-12.235008239746094,-6.015007019042969,-10.315010070800781,-13.670005798339844,34.239990234375,3,0.0529648191669263,-2.350284701957321,257.01998901367193,1.037433013265786,258.26998901367193,-5.9771606142526945,249.05999755859372,0.0529648191669263
4327,2018-04-13,261.72000122070307,267.20999145507807,259.5,266.22000122070307,594100.0,-0.007734336022866661,1.3796341647200487,-1.086952675807165,56.08793670098885,42.473220231670496,-11.12438109609613,-4.5249601023605805,-8.149617031162535,-11.862839744826204,11.489405776077303,7.709991455078068,-11.637897500483774,5.799501037597594,-12.767844213158867,24.366846288354054,-3.4841715877806223,15.083173662975838,-20.716033102539,71.9755423141332,27.60308731995557,9.283672625378234,4,-8.865005493164034,-3.974998474121037,-11.51750183105463,-11.629997253417912,40.73999023437506,4,0.0946430876438209,1.009403998852022,263.760009765625,-2.350284701957321,257.01998901367193,1.037433013265786,258.26998901367193,0.0946430876438209
4328,2018-04-16,265.5,268.32000732421875,263.01998901367193,264.76998901367193,533600.0,0.014442911362014366,-1.5059123144962132,-0.16222466362845958,52.43039158866136,44.580097216165335,-12.659832043371267,-9.161372965487658,-11.855456325305227,-15.616269103970268,11.8056826809957,6.600006103515682,-9.7593376441842,9.824999999999989,-8.052717208357251,27.702717208357228,0.8861413958213689,18.76385860417861,-22.399550014882806,82.35290747527372,37.34382377979074,8.938858604178625,4,-12.089996337890625,-7.754997253417969,-15.574996948242188,-15.409996032714844,32.3599853515625,0,0.07879477750559083,1.3796341647200487,261.72000122070307,1.009403998852022,263.760009765625,-2.350284701957321,257.01998901367193,0.07879477750559083
4329,2018-04-17,272.64999389648443,274.51998901367193,267.77999877929693,269.17001342773443,958100.0,0.026930297161899874,-1.1533481533481533,4.767024789933902,66.05987133996084,47.97083261381614,-17.052075946982285,-16.59016646642516,-18.90502873341842,-22.723713679564696,12.607817039902972,9.019989013671932,-8.271731599128373,16.611994934082077,-2.357755018472915,35.58174488663707,7.1271199578045525,26.096869910359572,-27.02758817745709,90.6453425176175,39.442106573237595,9.484874976277503,4,-13.7900009155274,-14.9049911499024,-20.937492370605526,-22.559989929199276,35.55001831054682,1,0.04078487205618386,-1.5059123144962132,265.5,1.3796341647200487,261.72000122070307,1.009403998852022,263.760009765625,0.04078487205618386
4330,2018-04-18,277.04998779296875,280.23001098632807,270.57000732421875,274.0,885900.0,0.016137883715320545,1.0531282836276024,0.8764381927879893,71.37427996557625,51.45838781785896,-19.04673889308509,-21.572445695095013,-22.668477942240457,-27.06983028377931,13.633579149500392,9.660003662109318,-5.096883920580325,20.679489135742188,0.4579796487223007,40.900998622762074,10.568734392232216,30.79024387925213,-27.959872078584056,85.38592938325374,27.990243038711327,10.110754743509945,4,-15.334983825683594,-17.84998321533203,-23.28748321533203,-23.834983825683594,39.990020751953125,2,0.03937918838770016,-1.1533481533481533,272.64999389648443,-1.5059123144962132,265.5,1.3796341647200487,261.72000122070307,0.03937918838770016
4331,2018-04-19,252.77999877929688,267.01998901367193,250.2700042724609,265.82000732421875,2458600.0,-0.08760148017695679,1.1696910880208355,-4.275429749254568,50.878684438735384,53.026368158117776,5.386840539864693,1.4021807874271417,1.9997864655003923,-2.85381334708012,14.554067503440523,26.77998352050784,-2.7830410205893372,-2.722499084472645,-21.919776738935923,16.474778569990633,-12.321137911704284,6.876139742758994,27.450012207031193,8.37781690373988,-49.01650143098841,9.598638827231634,4,11.145004272460938,6.420005798339844,0.9825057983398438,0.43500518798828125,65.760009765625,3,0.15800301698821517,1.0531282836276024,277.04998779296875,-1.1533481533481533,272.64999389648443,-1.5059123144962132,265.5,0.15800301698821517
4332,2018-04-20,247.07000732421875,256.66000366210943,245.41000366210938,253.3800048828125,1323300.0,-0.02258877871133913,-1.3364474134543591,0.4838952012075966,52.402372041935884,54.25894324766355,12.723274053629666,6.412347617066644,8.27944813172951,2.762387423246082,14.897436644050114,11.250000000000057,-1.0236385842547975,-7.779490661621082,-27.201173487803487,11.64219216456135,-17.490332074712285,1.93135075147012,33.16000366210932,4.767384586259913,-55.35008886547844,9.710841413091211,4,15.75,12.129997253417969,6.692497253417969,6.144996643066406,79.1099853515625,4,0.20613587714411707,1.1696910880208355,252.77999877929688,1.0531282836276024,277.04998779296875,-1.1533481533481533,272.64999389648443,0.20613587714411707
4333,2018-04-23,247.1999969482422,251.3699951171875,245.00999450683597,248.6300048828125,846500.0,0.0005261246617151993,-1.1893241238034074,0.22662575084878558,51.98096602859283,55.16564172229149,13.747380904643535,6.313048651202621,9.171464903296965,2.4161021549107318,14.40142696773869,6.360000610351534,-0.04801555270580593,-7.4635009765625,-27.113546402587758,12.186544449462787,-17.28852368957513,2.361521736450129,31.63721374511715,6.218061944069263,-56.475775876314245,9.825022713012643,4,15.420005798339844,12.000007629394531,8.147506713867188,6.015007019042969,84.25001525878906,0,0.22354366985856422,-1.3364474134543591,247.07000732421875,1.1696910880208355,252.77999877929688,1.0531282836276024,277.04998779296875,0.22354366985856422
4334,2018-04-24,239.66000366210938,251.47000122070312,235.8300018310547,248.6199951171875,1267400.0,-0.030501591339871736,1.1336965187903718,6.265693524120491,44.994065568464485,55.34463982292174,20.52875247608023,12.786971600495235,17.387740739343315,9.664858727298679,14.10787174155821,15.639999389648438,2.0579668799568935,-13.910494995117176,-34.36990681448373,6.548916824249375,-24.14020090480045,-3.6807890854339007,37.14757406005856,8.626128471416765,-52.67614058741995,10.229705909683283,4,18.37000274658203,18.37000274658203,16.810001373291016,13.555000305175781,92.29000854492188,1,0.24284394892819838,-1.1893241238034074,247.1999969482422,-1.3364474134543591,247.07000732421875,1.1696910880208355,252.77999877929688,0.24284394892819838
4335,2018-04-25,245.6300048828125,245.77999877929688,234.3999938964844,238.47000122070312,1298100.0,0.024910294289739232,2.0509431415141735,-0.7991083136637818,44.72541627156213,54.54822043827533,14.274264232327539,6.963718123090189,12.056122587344987,3.5289471109668398,13.475784189825834,11.380004882812472,3.5868179401564646,-7.806993865966803,-28.44527026236301,12.831282530429377,-18.126132064164892,2.512144332231287,27.899366768066386,34.4267708992114,-23.536112281498298,10.319138198198091,4,11.68499755859375,11.68499755859375,10.84000015258789,7.584999084472656,87.45999145507812,2,0.2547327528412917,1.1336965187903718,239.66000366210938,-1.1893241238034074,247.1999969482422,-1.3364474134543591,247.07000732421875,0.2547327528412917
4336,2018-04-26,259.8900146484375,266.10000610351557,242.7100067138672,261.989990234375,2927800.0,0.05805483647011411,3.532942401069336,-0.2932925295905276,57.613222595626965,54.71769664879068,-0.6620570462525279,-6.406349419912402,-1.4059819317598112,-10.855813843489216,11.84970081598673,23.38999938964838,4.581607545241894,5.679515075683582,-14.693721724576164,26.052751875943358,-4.507103324446291,15.866133475813456,9.72641922700194,80.41012913647815,18.461948317136518,10.186618400129884,4,-2.57501220703125,-2.57501220703125,0.7799911499023438,-6.675010681152344,83.30999755859375,3,0.21990069135127488,2.0509431415141735,245.6300048828125,1.1336965187903718,239.66000366210938,-1.1893241238034074,247.1999969482422,0.21990069135127488
4337,2018-04-27,257.89999389648443,260.83999633789057,251.47999572753903,259.989990234375,981700.0,-0.007657165107497699,3.9393031701171304,0.9952479218740646,54.68021818581344,54.96767738180758,0.8147954694942996,-4.092982150290311,0.9687507246789551,-8.894646408849326,11.204489104758174,9.360000610351534,5.7364536246830085,3.350994873046943,-17.031701490265732,23.73369123635962,-6.840353308609394,13.54234305470328,8.200012207031136,74.132463566647,10.20060989917313,10.191348181656332,4,-0.5849914550781818,-0.5849914550781818,3.7125091552733807,-4.684989929199276,88.1799926757812,4,0.23512995767179845,3.532942401069336,259.8900146484375,2.0509431415141735,245.6300048828125,1.1336965187903718,239.66000366210938,0.23512995767179845
4338,2018-04-30,249.8500061035156,258.6300048828125,249.5800018310547,258.6300048828125,1103500.0,-0.03121360210733437,1.0615043986333128,4.200963714682175,45.48671579098203,52.68177120969882,7.1648328468253055,4.765234603840696,9.110550698278274,-0.4692237814729765,10.12000146438013,9.050003051757812,5.146203175051909,-5.0569931030273665,-24.804288344025878,14.690302137971145,-14.930640723526636,4.816654517471875,16.24999999999997,48.738190086893184,-11.147119333094139,9.873647620499252,4,7.464996337890653,7.464996337890653,11.647499084472685,3.3649978637695597,96.5199890136719,0,0.3055032407749525,3.9393031701171304,257.89999389648443,3.532942401069336,259.8900146484375,2.0509431415141735,245.6300048828125,0.3055032407749525
4339,2018-05-01,251.33999633789062,252.69000244140625,247.50999450683597,249.2100067138672,570400.0,0.005963538915255029,1.144930008624518,-0.24259566288846404,46.96321998340326,49.969431211679606,2.6084340245978126,4.093118282459102,7.77252172704209,-1.5962121853503959,9.037605880706423,5.180007934570284,4.222495552702213,-3.9530029296875,-23.062860163181483,15.156854303806483,-13.507931546434463,5.601925687059492,11.59000854492183,53.43847292793431,-3.7328280145075468,9.55492861674699,5,-0.6300048828124432,5.975006103515625,10.130008697509766,1.8750076293945312,87.98001098632812,1,0.3187316664135069,1.0615043986333128,249.8500061035156,3.9393031701171304,257.89999389648443,3.532942401069336,259.8900146484375,0.3187316664135069
4340,2018-05-02,249.47000122070312,252.92999267578125,249.1699981689453,250.3999938964844,745900.0,-0.007440101632983032,-3.915029420564476,-0.4366184066308133,41.94020617704955,48.97626696038117,0.17297615253531262,6.3301962483791385,9.648542022824643,0.5393818054070607,8.1311731575222,3.7599945068359375,3.2955063846518726,-5.849998474121094,-24.92349305888706,13.223496110644874,-15.386745766504077,3.68674881826189,10.607002563476499,28.90121711515598,-22.535000149247857,9.536747292382987,5,0.779998779296875,7.845001220703125,11.757503509521484,3.7450027465820312,97.20001220703125,2,0.3306209587635309,1.144930008624518,251.33999633789062,1.0615043986333128,249.8500061035156,3.9393031701171304,257.89999389648443,0.3306209587635309
4341,2018-05-03,255.13999938964844,255.41000366210938,244.3999938964844,249.0,964700.0,0.022728176298556724,2.2964061939645535,-6.602201877009708,46.43476095461074,48.31319906178949,-5.729577051691052,0.6784423038292857,4.1572865728429065,-4.962995515481111,8.428987952428498,11.010009765624972,0.5347607003729706,-0.1694999694824162,-19.243156225061853,18.904156286096992,-9.706328097272149,9.367328158307288,2.369303405761684,65.32849086514739,15.809160319431854,9.53682812778971,5,-4.8899993896484375,2.1750030517578125,5.005008697509766,-1.9249954223632812,93.30000305175781,3,0.3055185276111778,-3.915029420564476,249.47000122070312,1.144930008624518,251.33999633789062,1.0615043986333128,249.8500061035156,0.3055185276111778
4342,2018-05-04,258.97000122070307,260.260009765625,246.3800048828125,251.9900054931641,1020600.0,0.015011373521270022,1.9037628187223175,1.1368072347542426,46.46377023323331,47.70017730674954,-8.598244871941148,-2.181247633781652,0.3111439956670097,-8.554300221076176,7.8602258901156965,13.8800048828125,-3.247238324873763,2.9735015869140113,-15.553487073516692,21.500490247344686,-6.2899927433013545,12.236995917129349,-24.570007324218665,91.86628465213614,44.57930626743263,9.263494330215341,5,-8.720001220703068,-1.6549987792968182,-0.5250015258788494,-5.754997253417912,95.27999877929693,4,0.3252500698509264,2.2964061939645535,255.13999938964844,-3.915029420564476,249.47000122070312,1.144930008624518,251.33999633789062,0.3252500698509264
4343,2018-05-07,265.02999877929693,267.04000854492193,259.23001098632807,259.25,1186300.0,0.02340038433034297,-1.6838586537604279,0.8280805612090048,45.82420074447672,47.79241454852868,-13.257217089235297,-7.360863217575286,-5.8686722621393415,-14.261775639691507,7.351275172842089,8.070007324218864,-3.2942915983277032,8.23499908447269,-10.409436889471749,26.8794350584171,-1.087218902499501,17.55721707144491,-30.112804565429713,91.12187073711227,47.28209887612127,9.322217986972209,5,-14.30999755859375,-7.714996337890682,-6.584999084472713,-11.814994812011776,98.45999145507807,0,0.3058143914510707,1.9037628187223175,258.97000122070307,2.2964061939645535,255.13999938964844,-3.915029420564476,249.47000122070312,0.3058143914510707
4344,2018-05-08,265.45999145507807,266.07998657226557,260.23001098632807,263.54000854492193,820800.0,0.0016224302070015906,2.7025476599773413,0.33217704422935523,43.359687263739524,47.64066688099283,-10.77580311529914,-7.615005619759984,-6.464636078550086,-14.344503453825666,7.331462215134615,5.8499755859375,-3.0266241359635444,8.305491638183526,-10.731828483343463,27.342811759710543,-1.2131684225799972,17.82415169894702,-29.257884667968654,93.0211304436903,52.187945488332055,9.518660060763507,5,-10.584983825683508,-8.144989013671818,-9.047492980956974,-12.244987487792912,100.8099975585938,1,0.3047917059690002,-1.6838586537604279,265.02999877929693,1.9037628187223175,258.97000122070307,2.2964061939645535,255.13999938964844,0.3047917059690002
4345,2018-05-09,268.0,270.60000610351557,265.489990234375,265.489990234375,747000.0,0.009568329038960988,-3.071709950393885,1.3073083892298196,61.61123460733632,48.084890437849424,-10.961661053311047,-9.792298511933154,-9.057158117564882,-16.53907037318089,7.5015274110345,5.1400146484375,-2.574856434991972,10.29649963378904,-9.348087925062998,29.941087192641078,0.4742058543630492,20.11879341321506,-30.56437714257808,90.07631720561635,43.273152721059695,9.822293779426017,5,-10.5,-10.68499755859375,-11.587501525878906,-14.784996032714844,94.66000366210938,2,0.2661194303142491,2.7025476599773413,265.45999145507807,-1.6838586537604279,265.02999877929693,1.9037628187223175,258.97000122070307,0.2661194303142491
4346,2018-05-10,277.73001098632807,280.25,267.1300048828125,268.010009765625,1202500.0,0.03630601114301513,-1.2857112476307695,3.8724953798268427,72.03853129543522,50.013591894474075,-19.9979387838834,-19.417600187951393,-18.684180344463357,-25.834333291718536,8.418607353540732,13.1199951171875,-0.35806844593525966,19.328010559081974,-2.132815056589891,40.78883617475381,8.597597751246042,30.058423366917907,-38.30452513414053,92.55981878664886,38.76890050419925,10.730412807835918,5,-15.40501403808588,-20.40501403808588,-21.865013122558537,-24.515007019042912,92.36999511718756,3,0.2482266939628648,-3.071709950393885,268.0,2.7025476599773413,265.45999145507807,-1.6838586537604279,265.02999877929693,0.2482266939628648
4347,2018-05-11,286.489990234375,288.3599853515625,277.989990234375,278.29000854492193,1471600.0,0.031541349157539145,-1.356812168165377,0.8436194094284225,75.12469607800853,53.306700815254786,-27.128823771125838,-27.64405105058944,-26.690178635256416,-34.10022018456527,9.409395672050906,10.629974365234432,1.8964586251053674,26.8494903564453,1.9922480744698987,51.70673263842073,14.420869215457571,39.27811149743303,-43.79854325036246,93.58051231442458,32.376863330656704,12.428621140987715,5,-20.110000610351562,-25.110000610351562,-31.614990234375,-33.274986267089844,78.75,4,0.2162379640431782,-1.2857112476307695,277.73001098632807,-3.071709950393885,268.0,2.7025476599773413,265.45999145507807,0.2162379640431782
4348,2018-05-14,286.4200134277344,296.4700012207031,284.75,286.989990234375,1231100.0,-0.0002442556774265858,-4.9948799200768015,-0.06950952187780336,83.05997535117666,57.317451411674064,-23.83205671043038,-27.32753727972971,-26.114550108183835,-33.562198707575135,10.508138289413795,11.720001220703125,1.7228690391067403,25.73351287841797,-1.780571943535051,53.24759770037099,11.976470467441459,39.49055528939448,-39.16171260696683,72.26823813148839,4.231553313279733,13.757042410976508,5,-15.985015869140625,-20.985015869140625,-31.82001495361328,-33.20500946044922,78.27999877929688,0,0.23681999648177365,-1.356812168165377,286.489990234375,-1.2857112476307695,277.73001098632807,-3.071709950393885,268.0,0.23681999648177365
4349,2018-05-15,283.7699890136719,284.260009765625,276.8099975585937,283.5299987792969,868300.0,-0.009252232001347616,11.21281704937725,-0.42105263157894735,78.2937593358215,61.35673509598206,-17.98989581792688,-25.08799031041866,-23.036625506017344,-30.44808153068979,10.757563254930428,9.610015869140682,2.069080557688835,22.527488708496094,-6.41676862247391,51.4717460394661,8.055360043011092,36.999617373981096,-30.606284144912053,59.00578533482145,-12.733648303772888,14.472128665484998,5,-13.334991455078125,-18.334991455078125,-29.16999053955078,-30.55498504638672,75.83001708984375,1,0.28093175567224016,-4.9948799200768015,286.4200134277344,-1.356812168165377,286.489990234375,-1.2857112476307695,277.73001098632807,0.28093175567224016
4350,2018-05-16,287.9599914550781,292.82000732421875,281.6099853515625,283.5,880800.0,0.014765488260297888,-1.7208722672207222,18.584053916581894,74.48105998704344,64.47299054403014,-18.04337557965647,-29.954518279609033,-26.7566912543345,-34.12256083369755,10.683152212733688,11.21002197265625,4.356084650816342,26.171990966796898,-4.392535832710962,56.73651776630476,10.889727567042996,41.45425436655083,-29.59953102408508,70.99519145258073,0.3379793143555787,15.282263399753928,5,-16.534988403320312,-22.524993896484375,-34.55499267578125,-34.74498748779297,65.30999755859375,2,0.27194749229880477,11.21281704937725,283.7699890136719,-4.9948799200768015,286.4200134277344,-1.356812168165377,286.489990234375,0.27194749229880477
4351,2018-05-17,292.7200012207031,294.9100036621094,287.7300109863281,289.5199890136719,927900.0,0.016530108024980894,-1.1180018544691808,0.7174929008861063,78.96840388431538,68.08461650526148,-18.899555682414416,-33.2749263392177,-31.205172078012993,-38.0963837088988,11.534186675573121,7.17999267578125,6.732020585954956,28.93500061035155,-4.257542314196087,62.12754353489919,12.338729148077732,45.53127207262537,-29.78639589494486,80.92574109115074,10.265783292777598,16.59627146227382,5,-14.8699951171875,-27.285003662109375,-39.19000244140625,-39.50499725341797,53.579986572265625,3,0.23893140936643187,-1.7208722672207222,287.9599914550781,11.21281704937725,283.7699890136719,-4.9948799200768015,286.4200134277344,0.23893140936643187
4352,2018-05-18,298.0,299.4599914550781,292.760009765625,293.489990234375,900800.0,0.018037710977309995,-1.2445609945609946,1.4093726754277214,91.9937250777046,73.2145636533979,-20.183425107189805,-36.410529578703176,-36.27608100036184,-42.62112791603707,12.135477913308204,6.739990234375,10.216361901546861,31.668499755859386,-3.8572367342154052,67.19423624593418,13.90563151082199,49.43136800089678,-31.042027166848357,93.55411987415708,19.290019632956543,17.762868245037403,5,-18.154998779296875,-31.07000732421875,-43.36499786376953,-45.959999084472656,54.420013427734375,4,0.24194632920642833,-1.1180018544691808,292.7200012207031,-1.7208722672207222,287.9599914550781,11.21281704937725,283.7699890136719,0.24194632920642833
4353,2018-05-21,302.4599914550781,304.989990234375,299.4700012207031,300.0,853700.0,0.014966414278785756,-2.1363671830973705,0.5454514697125534,92.38806423369485,78.66216109450404,-20.98210584521763,-38.4918082205611,-40.58561304861996,-46.29896884586458,12.841255750927763,6.989990234375,13.244084785940572,33.365491485595726,-4.419051125855219,71.15003409704667,14.473220179870282,52.2577627913212,-30.95173601485675,91.02200341779638,13.540169977843306,18.892271305725473,5,-17.220001220703125,-32.76499938964844,-47.15999221801758,-54.24498748779297,40.32000732421875,0,0.20756463847424622,-1.2445609945609946,298.0,-1.1180018544691808,292.7200012207031,-1.7208722672207222,287.9599914550781,0.20756463847424622
4354,2018-05-22,297.8599853515625,306.1099853515625,294.0,305.9599914550781,856100.0,-0.015208643237030639,1.8833319406650657,-3.292696845265417,88.38647078219029,81.6371873361545,-12.63113516292185,-30.891887726386358,-36.01025846131438,-40.98208494282642,12.692446071398544,12.1099853515625,16.18273754739971,25.8554862976074,-11.344236592302423,63.05520918751722,7.255624852652488,44.45534774256231,-20.994652344276517,66.3265306122449,-16.58576139619582,18.599861444954904,5,-11.239990234375,-27.604995727539062,-42.2824821472168,-49.644981384277344,45.94000244140625,1,0.22440082637007386,-2.1363671830973705,302.4599914550781,-1.2445609945609946,298.0,-1.1180018544691808,292.7200012207031,0.22440082637007386
4355,2018-05-23,308.20001220703125,308.6700134277344,297.1700134277344,297.8599853515625,1243400.0,0.03471438717511677,1.039001796420146,-1.276545563463328,89.18758588700071,83.54263784632843,-18.6280481796245,-38.265891460850526,-46.06508954067607,-50.53830835699904,12.486597328610635,11.5,19.286428804603474,33.067012786865234,-5.299345855384161,71.43337142911463,13.883833465740508,52.25019210798993,-26.070641777775506,97.75548631372766,12.097685426884567,19.183179321124697,5,-15.460006713867188,-36.665008544921875,-49.89751434326172,-59.985008239746094,33.94000244140625,2,0.16677479513516946,1.8833319406650657,297.8599853515625,-2.1363671830973705,302.4599914550781,-1.2445609945609946,298.0,0.16677479513516946
4356,2018-05-24,317.0400085449219,318.5899963378906,308.010009765625,310.1300048828125,1354300.0,0.02868266057028057,1.1138878133698367,0.6682771484732396,89.93260196376842,85.18796072252398,-23.809322303704903,-44.907243718781274,-54.60058812466946,-58.46664081798025,14.143234657160525,10.579986572265625,23.154817762879702,39.04950942993162,-2.883860644069557,80.98287950393279,18.08282439293106,60.01619446693218,-29.602509515970382,93.9992698461833,8.749781691033007,20.966685037000584,5,-19.340011596679688,-40.545013427734375,-56.58250427246094,-67.37000274658203,23.239990234375,3,0.11427573647575318,1.039001796420146,308.20001220703125,1.8833319406650657,297.8599853515625,-2.1363671830973705,302.4599914550781,0.11427573647575318
4357,2018-05-25,318.5400085449219,322.6700134277344,316.3800048828125,318.0799865722656,1268100.0,0.004731264066274665,-2.2590841529363397,0.06657333268558961,89.25898062817377,85.87673908663476,-22.66878903233561,-43.881120091172704,-55.784954433298026,-59.0757991769575,15.959774211137,6.290008544921875,25.555670982632762,37.517508697509754,-6.989639146214927,82.02465654123446,15.263934775647385,59.77108261937212,-24.872010054182567,85.59468800660805,1.0430719041606977,22.253573921862355,5,-18.800003051757812,-40.0050048828125,-56.97750473022461,-68.87000274658203,20.139984130859375,4,0.08714754349023024,1.1138878133698367,317.0400085449219,1.039001796420146,308.20001220703125,1.8833319406650657,297.8599853515625,0.08714754349023024
4358,2018-05-29,326.17999267578125,326.82000732421875,317.8599853515625,318.19000244140625,1027800.0,0.023984378495368608,-1.0716755337915074,17.368714342576624,90.28661653027035,87.20927877490686,-26.905058181740173,-47.968837487469386,-62.934714896285186,-65.87653539932671,17.96442025030643,8.96002197265625,26.735026127040726,41.34099349975588,-4.965470624301361,87.64745762381315,18.18776143772726,64.4942255617845,-26.711591197642917,98.04992533330358,13.967788793644402,23.153232062028636,5,-21.964996337890625,-45.56999206542969,-65.16998672485352,-76.5099868774414,15.20001220703125,1,0.08044644472732987,-2.2590841529363397,318.5400085449219,1.1138878133698367,317.0400085449219,1.039001796420146,308.20001220703125,0.08044644472732987
4359,2018-05-30,331.45001220703125,333.3399963378906,327.2300109863281,327.9200134277344,903300.0,0.01615678352316463,-1.4887905476378418,0.4418026400220002,90.62619438232896,89.00318259660527,-27.603172021163743,-49.46562077687224,-67.4813313124572,-70.30167301485449,20.00719456422045,7.160003662109375,27.056307169124864,42.60551223754885,-5.330615344549813,90.54163981964749,18.637448446499548,66.57357602859815,-26.51128955967681,94.77471655003552,10.97778266839967,23.96806379104932,5,-20.915008544921875,-47.58001708984375,-70.54000854492188,-81.7800064086914,16.019989013671875,2,0.034183092940086146,-1.0716755337915074,326.17999267578125,-2.2590841529363397,318.5400085449219,1.1138878133698367,317.0400085449219,0.034183092940086146
4360,2018-05-31,331.95001220703125,338.5,330.2099914550781,331.70001220703125,1421700.0,0.0015085231002727184,-4.133066268589029,0.07082155423572027,89.36972750902432,90.15888522157292,-23.69919342798306,-45.81874971756963,-67.39871446425468,-70.06937102923831,22.259465265844685,8.290008544921875,27.107605743652414,38.981511688232445,-8.883385852709125,86.84640922917401,15.04906291776166,62.91396045870323,-21.331034821569574,78.51757989222257,-3.998612076445525,23.932448770470792,5,-16.32000732421875,-45.50001525878906,-73.92000579833984,-82.2800064086914,17.019989013671875,3,0.035698072451182394,-1.4887905476378418,331.45001220703125,-1.0716755337915074,326.17999267578125,-2.2590841529363397,318.5400085449219,0.035698072451182394
4361,2018-06-01,333.0899963378906,335.3500061035156,325.2799987792969,333.1700134277344,1081700.0,0.0034342042143031826,3.5360368410200014,-0.320068359375,88.04702017677664,89.72036245480314,-20.685811762365972,-43.02542584372122,-67.9224415439212,-70.58801230807501,24.020514673275233,10.07000732421875,28.134966314045187,36.2239959716797,-11.365053646117815,83.81304558947721,12.429471162780942,60.018520780578456,-16.89481442952126,75.54247352475346,-5.343893683937097,23.794524808898753,6,-16.839996337890625,-42.48499298095703,-75.77499389648438,-83.41999053955078,18.360015869140625,4,0.02716988924928998,-4.133066268589029,331.95001220703125,-1.4887905476378418,331.45001220703125,-1.0716755337915074,326.17999267578125,0.02716988924928998
4362,2018-06-04,343.20001220703125,343.8800048828125,333.2200012207031,335.5400085449219,794600.0,0.030352205050568015,1.3636400545392415,-95.72959572845156,89.82880971698053,89.43600084183488,-26.496308314714668,-49.014595525546724,-76.96331330372482,-80.05214477496224,26.473423812106812,10.790008544921875,29.994458240407823,42.12251129150388,-6.247570743258336,90.49259332626613,17.937470274122745,66.30755230888502,-22.543866680335782,97.3866557826193,14.773575672990319,24.18504101738112,6,-24.260009765625,-49.06001281738281,-85.885009765625,-90.13000488281253,5.66998291015625,0,-0.00850819733063679,3.5360368410200014,333.0899963378906,-4.133066268589029,331.95001220703125,-1.4887905476378418,331.45001220703125,-0.00850819733063679
4363,2018-06-05,346.0799865722656,346.54998779296875,341.5400085449219,343.2099914550781,925200.0,0.008391533399763063,1.62991205164763,0.3746728126755457,93.56732558338028,90.01165137530043,-25.186743870926648,-47.97065496501068,-78.42172310063427,-82.21295443817485,28.83905517536191,5.009979248046875,31.441542145817778,40.949986267089855,-8.277208292950036,90.17718082712972,16.336388987069938,65.56358354710977,-20.79998779296875,97.79030811722085,11.687463709117097,24.613597280019935,6,-24.219985961914062,-50.60499572753906,-88.76498413085938,-91.12498474121097,16.740020751953182,1,-0.02138232253698713,1.3636400545392415,343.20001220703125,3.5360368410200014,333.0899963378906,-4.133066268589029,331.95001220703125,-0.02138232253698713
4364,2018-06-06,346.3699951171875,347.9700012207031,342.8299865722656,347.25,768000.0,0.0008379812649503826,3.4310331219910024,-0.30662243205308154,93.19626531012958,90.45706020009254,-19.972259944964662,-44.15198854571753,-77.59920923919839,-81.84825977501816,31.35383892501879,5.1400146484375,31.929241022002145,37.19449462890623,-11.602529407821919,85.99151866563437,12.795982610542183,61.59300664727027,-16.83599853515625,92.9484092932673,4.730707287347329,24.39851201836407,6,-18.379989624023438,-50.18499755859375,-89.05499267578125,-90.57998657226568,17.08001708984375,2,-0.014406531468427963,1.62991205164763,346.0799865722656,1.3636400545392415,343.20001220703125,3.5360368410200014,333.0899963378906,-0.014406531468427963
4365,2018-06-07,339.32000732421875,347.8500061035156,333.29998779296875,346.8599853515625,1225400.0,-0.020353921795632224,2.056720264656101,8.568109307809681,83.33334060981898,89.7238089385426,-8.988955583898814,-33.186411005687376,-69.06949784761173,-74.2660559183102,33.22997544225707,14.550018310546875,31.930871232258824,26.578506469726562,-19.91858492811184,73.07559786756497,3.329960770807361,49.827052168645764,-6.098809814453148,61.87751006716825,-26.136387062423715,23.24854569891919,6,-7.1450042724609375,-43.135009765625,-85.30751037597653,-82.0050048828125,22.959991455078125,3,0.024018606980333645,3.4310331219910024,346.3699951171875,1.62991205164763,346.0799865722656,1.3636400545392415,343.20001220703125,0.024018606980333645
4366,2018-06-08,346.6700134277344,347.44000244140625,333.0,337.0299987792969,774400.0,0.02166098651675652,1.5831863866399525,-1.2785202574169263,83.81270849119689,89.11866758998961,-13.068203543294942,-37.00400351362276,-74.69878065302441,-81.12272402401163,34.444087932179535,14.44000244140625,32.85267095232342,30.481512451171852,-15.303123011170442,76.26614791351415,7.589194720000705,53.373830182343,1.29998779296875,91.31604751527408,3.8375935134726973,22.892317731171158,6,-13.755020141601562,-50.485015869140625,-92.88751220703125,-89.35501098632812,23.8599853515625,4,0.006634516121620582,2.056720264656101,339.32000732421875,3.4310331219910024,346.3699951171875,1.62991205164763,346.0799865722656,0.006634516121620582
4367,2018-06-11,348.44000244140625,349.7900085449219,343.7200012207031,345.2799987792969,635000.0,0.00510568824851898,1.0716692445097151,0.327800711653645,83.18418865220048,88.32950893687072,-11.343765890660393,-35.72660911773028,-74.90831802177223,-82.51771913215282,35.219710224645844,6.07000732421875,32.996037003574884,29.15400085449221,-16.55301488432059,74.86101659330501,6.300492985085839,52.00750872389858,-15.44000244140625,91.95946744217748,4.725626434270424,22.8535078694064,6,-10.904998779296875,-50.35499572753906,-94.65750122070312,-91.125,23.8699951171875,0,0.008638531008307915,1.5831863866399525,346.6700134277344,2.056720264656101,339.32000732421875,3.4310331219910024,346.3699951171875,0.008638531008307915
4368,2018-06-12,354.25,355.9800109863281,349.2900085449219,349.6000061035156,861900.0,0.01667431270200037,-1.5389056501068408,1.4715153505171565,89.99859729086646,88.25977592670824,-14.252056924641636,-38.15039249721599,-78.78608999085623,-87.89038203504742,35.663279739450296,7.540008544921875,32.481401815319316,31.572499084472668,-13.932009125349964,77.0770072942953,8.82024497956138,54.324753189383955,-21.25,92.47167032532147,2.4860729451671943,22.75225410491131,6,-13.6199951171875,-46.644989013671875,-100.46749877929688,-96.93499755859375,16.070007324218807,1,-0.015187028603563912,1.0716692445097151,348.44000244140625,1.5831863866399525,346.6700134277344,2.056720264656101,339.32000732421875,-0.015187028603563912
4369,2018-06-13,363.489990234375,365.760009765625,354.5899963378906,356.0,1231800.0,0.02608324695659836,-1.1668314399209088,1.610752702285868,89.84004538717636,88.31203346872513,-20.639708368021616,-43.33346472471101,-85.9766278664793,-96.61506801770895,37.11675402068785,11.510009765625,32.52958186520209,36.82648925781251,-8.292621274926375,81.9455997905514,14.266933991443068,59.386044524181955,-29.570789794921893,93.0707605171964,3.899956872098514,22.559555266369447,6,-17.969985961914062,-50.49497985839844,-109.47248840332028,-106.17498779296875,11.8900146484375,2,-0.0018431949383921342,-1.5389056501068408,354.25,1.0716692445097151,348.44000244140625,1.5831863866399525,346.6700134277344,-0.0018431949383921342
4370,2018-06-14,366.2699890136719,370.4700012207031,363.70001220703125,364.3500061035156,872400.0,0.007648075198726456,-3.2050003791037986,0.2563398415854493,88.86784669978161,88.40323641572567,-20.159432719664153,-42.10459060119763,-86.80379847268273,-98.8206832803802,38.20675914676185,6.980010986328125,31.790808911987654,35.69098815917971,-8.874343190563309,80.25631950892273,13.4083224843082,57.97365383405122,-30.440340014648427,88.79100061328357,0.22142452396708734,22.282665674871517,6,-14.534988403320312,-48.28999328613281,-110.17498397827148,-108.95498657226562,11.230010986328125,3,-0.007699175174669781,-1.1668314399209088,363.489990234375,-1.5389056501068408,354.25,1.0716692445097151,348.44000244140625,-0.007699175174669781
4371,2018-06-15,362.6600036621094,366.8900146484375,358.2699890136719,364.80999755859375,1143500.0,-0.009856077374190031,1.732167125314968,-1.1197984550338558,83.71029540146694,87.72340149177973,-13.313936312177646,-34.76883463820411,-81.44963809297542,-94.73226877954903,39.01394808002673,8.620025634765625,30.508206492975546,28.584002685546864,-14.421831172760847,71.58983654385457,7.0810857563930085,50.08691961470072,-24.059126485351555,70.80374744450934,-17.39269922186307,21.502916929153855,6,-10.925003051757812,-43.86000061035156,-105.25250244140625,-105.34500122070312,9.92999267578125,4,-0.0010478268322264839,-3.2050003791037986,366.2699890136719,-1.1668314399209088,363.489990234375,-1.5389056501068408,354.25,-0.0010478268322264839
4372,2018-06-18,370.1000061035156,371.5499877929688,357.1099853515625,361.010009765625,874700.0,0.020515089522632035,1.4086823946834452,-4.227917275837107,83.66036216023797,86.62262777809724,-18.48029680767462,-38.504475541361614,-86.69680282109277,-101.64763769310991,39.6865080108721,14.440002441406307,30.048512284241724,32.41900482177732,-9.936542500731662,74.7745521442863,11.24123116052283,53.59677848303181,-28.949599003242156,93.48614985981894,6.266102345718821,21.177773661254506,6,-17.82501220703125,-45.920013427734375,-110.27500915527344,-112.77500915527344,11.66998291015625,0,0.0011618283401513274,1.732167125314968,362.6600036621094,-3.2050003791037986,366.2699890136719,-1.1668314399209088,363.489990234375,0.0011618283401513274
4373,2018-06-19,365.239990234375,369.0799865722656,358.6700134277344,366.20001220703125,847500.0,-0.013131628719242117,2.098219800181653,-0.10561302083857907,76.06046655256107,84.7186501383674,-11.864271538691526,-30.25096862632438,-79.77868278114744,-96.30636079899148,40.09870665384528,11.42999267578125,30.003628488001425,24.419989013671852,-16.21542663701547,65.05540466435917,4.102281188328163,44.73769683901554,-21.049625064832014,62.794806970822734,-22.500119689397337,20.317707825343664,6,-12.964996337890625,-41.05999755859375,-101.36000061035156,-103.86000061035156,-2.220001220703125,1,0.019357155605228105,1.4086823946834452,370.1000061035156,1.732167125314968,362.6600036621094,-3.2050003791037986,366.2699890136719,0.019357155605228105
4374,2018-06-20,364.70001220703125,369.20001220703125,362.6900024414063,368.010009765625,794200.0,-0.00147841978365304,1.2882274068114576,3.447835208849895,75.24281892947972,83.81970328499638,-9.443867635226582,-25.767886904693512,-77.44135250311348,-95.4495939122524,41.122386322785474,6.510009765624943,28.653760800413238,20.538009643554688,-16.009546329085197,57.08556561619457,2.2642316572347454,38.81178762987463,-17.773684775145682,52.562503962634786,-32.202155150497724,18.273777986319953,6,-12.425018310546875,-40.52001953125,-96.7650146484375,-99.2650146484375,-10.930023193359375,2,0.01540991206218334,2.098219800181653,365.239990234375,1.4086823946834452,370.1000061035156,1.732167125314968,362.6600036621094,0.01540991206218334
4375,2018-06-21,359.6000061035156,369.0,359.1499938964844,365.6600036621094,1019500.0,-0.013984112785333513,-1.8304525882858471,1.8308163227674208,69.25761055590533,82.2024701810751,-1.3014833690650107,-17.517830024890372,-70.525901754181,-89.94427546725285,41.89545272715159,9.850006103515625,26.636585803898924,12.868003845214844,-20.08381907457033,45.819826765000016,-3.6079076146777425,29.34391530510743,-10.211312635521722,17.243908109136182,-65.84989413508399,16.475911459892583,6,-1.9650115966796875,-33.02001953125,-91.66500854492188,-94.16500854492188,-11.02001953125,3,0.04388208707303076,1.2882274068114576,364.70001220703125,2.098219800181653,365.239990234375,1.4086823946834452,370.1000061035156,0.04388208707303076
4376,2018-06-22,353.2699890136719,363.9599914550781,347.1499938964844,361.5700073242188,1296500.0,-0.017602939328153377,1.570338656805217,1.3696405370290263,57.740187102667214,79.37535889779362,6.775735863874274,-8.784785657628163,-62.63384909191484,-83.13481970162042,41.69916311954849,16.80999755859375,24.669704927971793,4.7264877319336165,-25.1967745309384,34.64974999480563,-10.235143399502363,19.688118863369596,18.279998779296932,25.081953475690312,-53.88217383217582,14.961631131436004,6,6.0800018310546875,-23.629989624023438,-84.8399887084961,-87.83499145507812,3.3800048828125,4,0.06858779896355816,-1.8304525882858471,359.6000061035156,1.2882274068114576,364.70001220703125,2.098219800181653,365.239990234375,0.06858779896355816
4377,2018-06-25,346.29998779296875,350.4700012207031,341.2799987792969,350.0,1174100.0,-0.019729955664117838,2.961195443424272,0.4457836198179949,50.159098402659986,74.94874791021513,14.986212900986175,0.3916360855388348,-54.084832897711976,-75.59202831879827,41.08688112542199,11.989990234375,23.81464504844422,-3.6315124511718864,-30.066937925825926,22.803913023482153,-16.849225188498906,9.586200286155133,24.76200012207039,17.97989469691753,-56.18202417813674,13.217712737327009,6,10.115005493164062,-14.144989013671875,-74.65748596191406,-80.864990234375,7.4000244140625,0,0.07591686246503437,1.570338656805217,353.2699890136719,-1.8304525882858471,359.6000061035156,1.2882274068114576,364.70001220703125,0.07591686246503437
4378,2018-06-26,352.4200134277344,357.69000244140625,348.29998779296875,349.2699890136719,939900.0,0.01767261290931499,-2.6895737154505666,-0.8513551409577539,54.0349594584748,70.9704050292483,9.587536930211343,-3.859644412648038,-58.64403176062132,-80.99519241274515,40.41663057794532,11.3900146484375,22.46657604850685,1.176512145996071,-22.784343307344216,25.137367599336358,-10.803915580674072,13.156939872666214,17.450694921875083,39.89974674357267,-30.568637625777903,11.980427726670152,6,3.9949798583984375,-19.64501953125,-79.03251647949219,-85.49002075195312,15.5,1,0.08328123962220979,2.961195443424272,346.29998779296875,1.570338656805217,353.2699890136719,-1.8304525882858471,359.6000061035156,0.08328123962220979
4379,2018-06-27,342.7799987792969,356.4700012207031,342.260009765625,352.4200134277344,1009800.0,-0.027353766191301254,-1.6610489138820785,-3.0602983917845377,52.23052488562798,66.89959149434233,17.85896014400339,7.033307074022559,-47.75352822501236,-70.71599521864778,39.211217414785374,14.209991455078125,20.914866757924926,-9.030001831054676,-31.510461448182582,13.45045778607323,-20.270231639618657,2.210227977509305,25.94708118750009,5.411255172960458,-63.41148416627764,11.240229808563967,6,13.634994506835938,-10.0050048828125,-65.31250762939453,-73.08500671386719,20.730010986328125,2,0.059046590543361255,-2.6895737154505666,352.4200134277344,2.961195443424272,346.29998779296875,1.570338656805217,353.2699890136719,0.059046590543361255
4380,2018-06-28,343.79998779296875,345.8999938964844,334.44000244140625,340.57000732421875,1262200.0,0.002975637485571614,2.0847921270321113,-0.33505970546149855,47.98538172672997,62.93015664159377,14.881338816217692,7.3220105586794375,-47.62724027417272,-70.84519332957638,37.47960329622725,11.459991455078125,18.243576262955116,-8.602511596679676,-29.443931018603166,12.238907825243814,-19.02322130764145,1.8181981142820973,23.829208926328192,31.70727925145067,-32.85454094294448,10.420709710961757,6,9.19500732421875,-9.439987182617188,-65.36249542236328,-73.54499816894531,25.750000000000057,3,0.028999422846713196,-1.6610489138820785,342.7799987792969,-2.6895737154505666,352.4200134277344,2.961195443424272,346.29998779296875,0.028999422846713196
4381,2018-06-29,342.1400146484375,346.1300048828125,341.70001220703125,345.7099914550781,937600.0,-0.0048283106558190125,1.0090653047949234,-1.1052626606198035,45.57087441964247,58.69799133708316,14.890322785477622,10.218668224202133,-44.03423145933971,-68.27986971741689,36.23482982258335,4.42999267578125,14.750534416103847,-10.714985656738293,-30.135448571113102,8.705477257636517,-20.425217113925726,-1.0047541995508595,23.497830414186012,33.11833207325269,-26.82213305432461,9.710231457187419,6,9.67999267578125,-2.360015869140625,-60.00251007080078,-70.60501098632812,23.439971923828125,4,0.018822621289840802,2.0847921270321113,343.79998779296875,-1.6610489138820785,342.7799987792969,-2.6895737154505666,352.4200134277344,0.018822621289840802
4382,2018-07-02,340.2799987792969,341.04998779296875,332.010009765625,334.8999938964844,1047100.0,-0.005436417225421208,1.6127168649726136,-1.5070139595318899,39.60101352686723,54.64694100089496,13.494638510899108,12.489026375720243,-40.03886020475534,-65.40244196448896,34.53042469968458,10.1300048828125,11.151955963591263,-12.429000854492188,-32.19589954567488,7.337897836690502,-22.312450200083504,-2.5455515089008713,23.485975726053596,32.2040162475252,-22.645691639669806,9.88344934559134,7,10.32501220703125,3.68499755859375,-53.18250274658203,-63.785003662109375,25.92999267578125,0,0.048107426754180116,1.0090653047949234,342.1400146484375,2.0847921270321113,343.79998779296875,-1.6610489138820785,342.7799987792969,0.048107426754180116
4383,2018-07-03,338.67999267578125,344.5199890136719,337.1099853515625,341.1000061035156,475400.0,-0.004702028062934627,-1.6654554835310196,-0.4498162140085767,29.161779482026773,49.52682550673352,12.215491846765588,14.236111060936878,-36.28225511946175,-62.566526480598895,32.519623727304015,7.410003662109375,7.869059760347,-13.659007263183582,-34.20984320440948,6.891828678042316,-23.934425233796503,-3.3835892925706617,22.545504650391194,27.26895028727207,-21.806435569914534,10.27541797061294,7,11.82501220703125,6.024993896484375,-49.54248809814453,-60.144989013671875,28.19000244140625,1,0.04434870631885435,1.6127168649726136,340.2799987792969,1.0090653047949234,342.1400146484375,2.0847921270321113,343.79998779296875,0.04434870631885435
4384,2018-07-05,341.3800048828125,343.2300109863281,333.57000732421875,342.17999267578125,737500.0,0.007972163296979806,5.6620154059856045,0.33057163394242045,29.066470779375777,45.06114330934135,6.548284364431765,11.745280101878222,-36.50675585909738,-64.14065699462992,30.437855941097897,9.660003662109375,3.843442581308693,-10.709495544433594,-31.682288089445592,10.263297000578405,-21.195891816939593,-0.2230992719275946,17.508253438516135,66.35976173803287,21.386608038052344,10.486396272505996,7,6.6049957275390625,7.0349884033203125,-48.967506408691406,-60.77000427246094,23.149993896484375,3,0.07774330120486228,-1.6654554835310196,338.67999267578125,1.6127168649726136,340.2799987792969,1.0090653047949234,342.1400146484375,0.07774330120486228
4385,2018-07-06,347.4700012207031,349.70001220703125,338.79998779296875,341.3900146484375,641600.0,0.01783934691775868,1.0683141512848353,-7.600099183642328,37.73616238708062,42.83847389649839,-1.6129169678629864,6.637473790561728,-40.19189518455141,-69.11796506971973,29.26546370464047,10.9000244140625,0.685562580482383,-5.026998901367165,-25.258731806733408,15.204734003999079,-15.142865354050286,5.088867551315957,9.267997216169192,87.39394754910586,43.80085822639972,10.11586645268312,7,-2.6199951171875,0.9449920654296875,-50.26750183105469,-63.600006103515625,14.80999755859375,4,0.04616228304190706,5.6620154059856045,341.3800048828125,-1.6654554835310196,338.67999267578125,1.6127168649726136,340.2799987792969,0.04616228304190706
4386,2018-07-09,348.9700012207031,354.1199951171875,345.44000244140625,350.5799865722656,784900.0,0.004316919431117228,-1.0023090623658033,-0.2648008071114145,31.130571946528065,40.724193179150404,-4.232061421362289,5.606042666008761,-39.67973816873035,-69.49483829213779,28.18439781707951,8.67999267578125,-2.5688041906853414,-3.641998291015625,-23.760101046618672,16.476104464587422,-13.70104966881712,6.41705308678587,5.7897581224693795,76.70738440303657,37.796807772651626,10.05905137780152,7,-4.1199951171875,-0.5550079345703125,-47.93000030517578,-62.52000427246094,19.69000244140625,0,0.0589735120505388,1.0683141512848353,347.4700012207031,5.6620154059856045,341.3800048828125,-1.6654554835310196,338.67999267578125,0.0589735120505388
4387,2018-07-10,351.45001220703125,352.8299865722656,347.25,350.0,594600.0,0.007106659534209303,1.6508495708652284,-0.9006368943816817,37.138625167502134,38.84682270237567,-6.598633148337967,3.5448421738465186,-40.01313374412223,-71.02724490824778,26.915011930493872,5.579986572265625,-5.207238329041729,-1.3124877929687386,-21.344028316568085,18.719052730630608,-11.328258054768412,8.703282468830935,2.66998291015625,87.00737471450083,49.00636104654054,10.015770261799672,7,-7.2100067138671875,0.329986572265625,-48.02251052856445,-65.00001525878906,-1.0,1,0.040204791220524116,-1.0023090623658033,348.9700012207031,1.0683141512848353,347.4700012207031,5.6620154059856045,341.3800048828125,0.040204791220524116
4388,2018-07-11,348.8699951171875,352.3999938964844,345.5,346.9800109863281,433400.0,-0.007341064163411959,-1.8453547270725186,1.3034263585469545,35.77718528007581,37.01867385731432,-5.1128098379628,6.009233347535883,-35.0127078363974,-67.6076747479525,25.190474604026647,6.899993896484375,-6.557848710565452,-3.623504638671875,-23.715341892911965,16.468332615568215,-13.66942326579192,6.42241398844817,-16.8599853515625,74.45253956892225,36.71159330425226,10.045918627120034,7,-5.80499267578125,2.910003662109375,-42.329994201660156,-59.72999572753906,2.33001708984375,2,0.04970331808577,1.6508495708652284,351.45001220703125,-1.0023090623658033,348.9700012207031,1.0683141512848353,347.4700012207031,0.04970331808577
4389,2018-07-12,362.8200073242188,363.0400085449219,350.30999755859375,350.30999755859375,810200.0,0.03998627684317024,-1.0351720302101832,6.6191083625325255,52.49612143423901,37.51986715814866,-17.79224644278844,-8.42552702459659,-46.378341465949916,-80.60821358840269,23.199170885026813,14.170013427734375,-6.471144958099217,10.360006713867222,-9.656726560028915,30.376739987763358,0.351640076919125,20.368373350815318,-30.40219787597664,99.09240498201578,56.331459077847015,10.00836663694808,7,-15.29499816894537,-11.040008544921932,-54.152511596679744,-72.34501647949224,-5.520019531250057,3,0.01116252607687529,-1.8453547270725186,348.8699951171875,1.6508495708652284,351.45001220703125,-1.0023090623658033,348.9700012207031,0.01116252607687529
4390,2018-07-13,363.45001220703125,368.9700012207031,361.2900085449219,364.0,734000.0,0.0017364116368849825,-2.1540042611856123,-0.043963818036337886,58.65647062609218,38.97382229219862,-17.144717994604548,-9.779004382234803,-44.30307801665333,-80.3385126045556,21.04026772378978,7.67999267578125,-7.185710197191497,11.131010437011696,-8.512376631777215,30.774397505800607,1.3093169026172404,20.95270397140615,-29.807314794921922,76.5406319590263,30.240386581960408,9.821693534394443,7,-12.960006713867188,-11.670013427734375,-51.362510681152344,-72.2650146484375,-11.170013427734375,4,0.002971485860483236,-1.0351720302101832,362.8200073242188,-1.8453547270725186,348.8699951171875,1.6508495708652284,351.45001220703125,0.002971485860483236
4391,2018-07-16,362.2799987792969,366.3200073242188,358.0199890136719,365.0,400600.0,-0.003219186651362449,2.097012588463662,4.945566529796915,65.07545602107898,41.804315902666595,-14.32370149370172,-9.105777615501665,-40.5684040959992,-78.21361166622091,19.289222695133994,8.300018310546932,-7.027944520157064,9.979997253417991,-9.621965778723393,29.581960285559376,0.17901573734729936,19.780978769488684,-26.517663138671935,71.49551728397469,20.72012983650845,9.800981516070685,7,-11.009994506835938,-10.5,-48.099998474121094,-71.09500122070312,-6.389984130859375,0,0.0,-2.1540042611856123,363.45001220703125,-1.0351720302101832,362.8200073242188,-1.8453547270725186,348.8699951171875,0.0
4392,2018-07-17,370.5299987792969,371.0499877929688,357.4599914550781,359.5899963378906,558900.0,0.022772441282429057,1.2687843896474305,-4.022057916054258,66.42478115164002,45.94464942151251,-19.927026862019716,-18.25800957670708,-46.228471435506094,-85.57144879565124,17.337251117518953,13.589996337890682,-6.266084958878935,18.20849761962893,-1.4764361174064788,37.89343135666434,8.366030751111225,28.050964488146633,-32.77520320386725,97.96481697805339,43.92121602574067,9.842466868517697,7,-18.220001220703125,-18.75,-55.980003356933594,-79.34500122070312,-9.170013427734375,1,-0.005046811657215766,2.097012588463662,362.2799987792969,-2.1540042611856123,363.45001220703125,-1.0351720302101832,362.8200073242188,-0.005046811657215766
4393,2018-07-18,372.30999755859375,375.3299865722656,367.80999755859375,373.8599853515625,452100.0,0.004803926227730626,2.3496683160241423,-0.14168075384538137,81.23542152884706,51.7411995047871,-18.366355058729766,-20.5339708102523,-45.539816735166085,-86.52593985014994,15.380834212799705,7.519989013671875,-4.990744174359065,19.634996032714866,-1.2444186860323043,40.51441075146204,9.195288673341281,30.074703392088452,-31.891586605761006,87.92969488507114,26.588748599426637,10.43970735937358,7,-15.245010375976562,-18.639999389648438,-54.49999237060547,-80.21499633789062,-8.720001220703125,2,-0.05871447314041622,1.2687843896474305,370.5299987792969,2.097012588463662,362.2799987792969,-2.1540042611856123,363.45001220703125,-0.05871447314041622
4394,2018-07-19,370.3200073242188,373.489990234375,365.0,369.8800048828125,560000.0,-0.00534498199732536,1.5044336217062917,-0.28387477849974135,77.48755321908241,56.158020708342846,-13.230884189153016,-19.079576626227833,-41.067260664516596,-83.73774293286573,13.209233381000724,8.489990234375,-2.9688106041116953,17.364006042480526,-4.332117480900479,39.06012956586153,6.515944280790052,28.212067804171,-26.41043880944278,71.96429425306232,6.590893838232347,10.848061761690493,7,-9.93501281738287,-16.650009155273494,-46.202499389648494,-75.13000488281256,-2.720001220703182,3,-0.051631007612418345,2.3496683160241423,372.30999755859375,1.2687843896474305,370.5299987792969,2.097012588463662,362.2799987792969,-0.051631007612418345
4395,2018-07-20,375.3800048828125,378.9800109863281,369.5799865722656,371.05999755859375,755500.0,0.013663851421788387,-1.5824138971796506,9.818143986682044,82.18429658976618,61.83065677981375,-15.550839440800587,-24.13413071008563,-43.616594238543485,-87.91873578109892,11.50471674597716,9.4000244140625,0.2115214139949444,21.635003662109398,-2.1277321146395707,45.397739438858366,9.753635773734914,33.51637155048388,-28.328394562287485,83.27136228529939,13.247108935254403,11.881367888374482,7,-13.139999389648438,-19.884994506835938,-46.12249755859375,-75.30000305175781,6.489990234375,4,-0.048164571513307,1.5044336217062917,370.3200073242188,2.3496683160241423,372.30999755859375,1.2687843896474305,370.5299987792969,-0.048164571513307
4396,2018-07-23,377.5,385.0,368.739990234375,375.5,722100.0,0.005647597340325383,-1.0953594462796916,0.4629621780471609,85.85738133584537,67.24385190962967,-14.749307579280355,-25.661477876265167,-43.463201716564924,-89.11691894208195,11.210368141336692,16.260009765625,3.5359303947024046,22.543498229980457,-3.480340290506092,48.56733675046701,9.531578969737154,35.55541749022376,-26.616981599578594,72.76689298129165,-1.9570392820032794,13.011919260243282,7,-12.25,-18.9949951171875,-42.64250183105469,-75.06500244140625,4.75,0,-0.06680795025351827,-1.5824138971796506,375.3800048828125,1.5044336217062917,370.3200073242188,2.3496683160241423,372.30999755859375,-0.06680795025351827
4397,2018-07-24,372.5899963378906,384.75,369.760009765625,378.9599914550781,937400.0,-0.013006632217508307,-1.4921080269306288,-3.18499755859375,80.709990420773,72.23638581415157,-7.2920836944726375,-19.690445505506887,-36.57239627830586,-83.03333404881886,11.483882164231238,14.989990234375,5.9403535094072595,16.318994140625023,-10.507298864333109,43.145287145583154,2.9058476381459286,29.732140643104117,-16.93060051352819,37.949981689453125,-41.00962584003864,13.413146502479073,7,-4.93499755859375,-14.084991455078125,-37.32249450683594,-70.15499877929688,12.839996337890625,1,-0.04482133673365829,-1.0953594462796916,377.5,-1.5824138971796506,375.3800048828125,1.5044336217062917,370.3200073242188,-0.04482133673365829
4398,2018-07-25,381.7699890136719,383.4599914550781,373.0,374.6900024414063,975500.0,0.024638322998495665,1.0,-1.1114587126075453,82.73623160301551,75.59639805512674,-12.644090471659979,-27.99414531465743,-43.621819112553,-91.1047418474742,11.272294212366608,10.8699951171875,9.062497854283492,24.031488037109398,-5.026112268265194,53.08908834248399,9.502687884422073,38.56028818979672,-22.002908604720176,83.84994506835938,3.160365044556073,14.528800152687301,7,-10.539993286132812,-23.264984130859375,-43.54249572753906,-78.79499816894526,5.279998779296932,2,-0.05346151936887433,-1.4921080269306288,372.5899963378906,-1.0953594462796916,377.5,-1.5824138971796506,375.3800048828125,-0.05346151936887433
4399,2018-07-26,363.0199890136719,380.0,354.739990234375,377.6099853515625,1834800.0,-0.049113341906318664,1.6081545003521254,-2.060737854368823,60.45728321037378,75.79648834226914,6.858505237861095,-8.063488316634334,-22.829766896476485,-71.37235423825518,10.965849312990683,27.029998779296875,11.31793561861366,4.269488525390614,-23.99352100380048,32.53249805458171,-9.862016239204934,18.40099328998616,21.980010986328125,27.362842389769654,-50.3108400841503,14.13150476459555,7,6.850006103515625,-4.514984130859375,-24.792495727539062,-60.044998168945256,23.470001220703125,3,0.0015701816469320118,1.0,381.7699890136719,-1.4921080269306288,372.5899963378906,-1.0953594462796916,377.5,0.0015701816469320118
4400,2018-07-27,353.7699890136719,365.5499877929688,349.1300048828125,364.510009765625,837800.0,-0.025480690540298667,1.56162443315042,0.7361222376774005,52.923255573637284,74.44624384810895,16.30571290601074,2.0782915596576004,-11.738174763616598,-61.19144569791382,11.167442539219305,16.419982910156307,13.860608676144068,-5.479011535644531,-32.97296007481037,22.01493700352131,-19.225985805227424,8.267962733938361,30.624810791015648,12.935558300748347,-62.18104004578793,13.746974269582916,7,13.295013427734375,4.735015869140625,-15.542495727539062,-50.794998168945256,31.55999755859375,4,0.03909324566620964,1.6081545003521254,363.0199890136719,1.0,381.7699890136719,-1.4921080269306288,372.5899963378906,0.03909324566620964
4401,2018-07-30,348.5799865722656,356.0299987792969,341.239990234375,353.5,1262800.0,-0.014670556018265501,1.963926305328339,0.45810092376587325,48.30796799631529,72.43326460862843,21.621758728606665,8.195695689549439,-4.882371650026926,-55.20191578351046,11.577618265008843,14.790008544921875,14.155640199189975,-10.991012573242188,-37.78316982541685,15.801144678932474,-24.387091199329518,2.405066052845143,34.4042214355469,16.869672926825164,-54.398834726597215,13.396078626087336,7,14.540008544921875,9.925018310546875,-6.472496032714844,-45.604995727539006,24.33001708984375,0,0.09550177814933258,1.56162443315042,353.7699890136719,1.6081545003521254,363.0199890136719,1.0,381.7699890136719,0.09550177814933258
4402,2018-07-31,356.6499938964844,358.55999755859375,341.9100036621094,348.8800048828125,1286200.0,0.023151091959049408,1.8731663774649074,-1.5792617495456491,54.30786113051551,69.44131345325825,12.712694519820559,1.4914353059177756,-11.328675094648986,-62.501658500775534,11.959520739731916,16.649993896484375,14.172630665270106,-3.739505004882801,-29.007059686722243,21.52804967695664,-16.373282345802522,8.89427233603692,23.82956104492189,36.49929705485863,-32.946809293779594,12.633777340919726,7,6.470001220703125,1.855010986328125,-12.154998779296875,-53.675003051757756,14.170013427734432,1,0.07177907343788115,1.963926305328339,348.5799865722656,1.56162443315042,353.7699890136719,1.6081545003521254,363.0199890136719,0.07177907343788115
4403,2018-08-01,353.70001220703125,361.2900085449219,352.6000061035156,356.6499938964844,871200.0,-0.008271363353252514,-2.3747622292672808,-0.3796635599178341,44.24968693501097,65.74821719947253,14.243045225837022,5.9283230966883025,-6.899572166583141,-58.84758933602791,12.568639955514335,8.69000244140625,13.848550439487894,-7.440487670898449,-30.812989689691392,15.932014347894494,-19.12673868029492,4.245763338498023,24.425168851953117,32.146591417287624,-32.163564053558275,11.686251009396472,8,9.41998291015625,4.80499267578125,-9.415016174316406,-50.72502136230463,14.94000244140625,2,0.0897087344463463,1.8731663774649074,356.6499938964844,1.963926305328339,348.5799865722656,1.56162443315042,353.7699890136719,0.0897087344463463
4404,2018-08-02,367.9200134277344,369.0199890136719,350.510009765625,351.0,803900.0,0.04020356440468453,-1.0681548111234054,-5.73563337298919,52.406072765824774,62.439525663479046,-0.39470420473014656,-6.5365528107589626,-19.296423582515274,-72.3354592205286,13.031503394134846,18.509979248046875,13.091279152083416,5.452513122558571,-16.1421588776289,27.047185122746043,-5.344822877535137,16.24984912265228,7.992056181773421,96.0404044842606,31.902670187355184,10.797336000093729,8,-4.800018310546875,-9.415008544921875,-23.32501983642578,-64.94502258300776,6.8599853515625,3,0.05199492734034661,-2.3747622292672808,353.70001220703125,1.8731663774649074,356.6499938964844,1.963926305328339,348.5799865722656,0.05199492734034661
4405,2018-08-03,363.510009765625,369.489990234375,356.1300048828125,368.5199890136719,712900.0,-0.011986310885954476,2.844610230221703,-0.29609782932174195,50.639764545060025,58.52645713116956,2.4076623951698366,-0.9099097459479708,-13.41026631387598,-67.11732935644147,13.749713003963166,13.3599853515625,11.308141879229424,0.240509033203125,-20.16776886809953,20.64878693450578,-9.963629917448202,10.444647983854452,10.321735081374811,78.83192754424779,14.979454672810618,10.204138950651313,8,-0.5150146484375,-5.0050048828125,-18.915016174316406,-60.53501892089838,19.289978027343807,4,0.06321691246842542,-1.0681548111234054,367.9200134277344,-2.3747622292672808,353.70001220703125,1.8731663774649074,356.6499938964844,0.06321691246842542
4406,2018-08-06,369.5499877929688,370.45001220703125,362.1099853515625,362.1099853515625,526700.0,0.016615713089271233,-1.2419419673987055,-1.4850365786059432,49.47827327348309,55.056266337026244,-5.451949222812459,-5.617021462538389,-18.158453677142006,-72.35008406124041,14.185722134997706,8.34002685546875,9.913251528404487,5.251487731933651,-14.172624369028881,24.675599832896182,-4.460568318547587,14.963543782414888,2.3262517772735123,96.8464465851655,35.76776134395054,9.712056050481259,8,-7.199996948242244,-11.044982910156307,-25.872489929199276,-66.57499694824219,12.279998779296818,0,0.04270057989593856,2.844610230221703,363.510009765625,-1.0681548111234054,367.9200134277344,-2.3747622292672808,353.70001220703125,0.04270057989593856
4407,2018-08-07,365.5799865722656,373.6600036621094,365.0,369.5499877929688,615900.0,-0.010742798949643806,-2.376236622466523,-0.5336021395112303,46.49879609351954,51.02988461374892,-2.884192819608586,-0.5630279232946123,-12.96451650992401,-67.59397672543213,14.738041886487332,8.660003662109375,7.511495426910642,0.5749877929687273,-17.88539585242586,19.035371438363313,-8.655204029728566,9.80517961566602,-24.339996337890625,65.09710920022832,7.108594386112337,9.230191822697291,8,-4.959991455078125,-7.074981689453125,-19.779983520507812,-62.604995727539006,14.060028076171875,1,0.020050378464562923,-1.2419419673987055,369.5499877929688,2.844610230221703,363.510009765625,-1.0681548111234054,367.9200134277344,0.020050378464562923
4408,2018-08-08,366.2099914550781,367.3500061035156,363.30999755859375,366.1300048828125,462400.0,0.0017233024398286556,2.423713033245833,-0.020147745005342207,47.831125491864576,49.626978200581235,-6.653147922498704,0.18197342192644328,-12.584327032207682,-67.38695229151949,15.422922700735914,4.040008544921875,4.5378227358123695,0.3379928588867074,-16.488128882804176,17.16411460057759,-8.075068011958763,8.751053729732178,-24.321600952148458,67.81851329920812,11.118745760001175,8.413060870845454,8,-8.759994506835938,-6.92498779296875,-18.92498779296875,-63.235000610351506,23.95001220703125,2,0.012588449186827111,-2.376236622466523,365.5799865722656,-1.2419419673987055,369.5499877929688,2.844610230221703,363.510009765625,0.012588449186827111
4409,2018-08-09,366.8699951171875,371.6099853515625,363.5,366.80999755859375,529800.0,0.001802254655824509,-1.4281419891269587,0.7500953834414346,45.29053012442123,48.77889759511278,-7.498101550667229,-0.16765399014968807,-12.3755334880492,-67.11743614969805,15.431133674975046,8.1099853515625,1.9721085659086839,0.7954971313476449,-15.973355557586217,17.564349820281507,-7.588929213119286,9.179923475814576,-24.346172351074244,61.26634901457637,7.600224004049267,8.384426344466924,8,-9.419998168945312,-7.584991455078125,-19.264999389648438,-63.89500427246088,11.5,3,0.00482465057052317,2.423713033245833,366.2099914550781,-2.376236622466523,365.5799865722656,-1.2419419673987055,369.5499877929688,0.00482465057052317
4410,2018-08-10,364.5299987792969,369.6700134277344,362.4800109863281,363.7099914550781,389700.0,-0.006378271237862276,-3.3841902528889634,13.66734486266531,42.83978991824576,48.17132225310505,-3.8792285949153325,2.379393475931579,-9.192137149986138,-63.93208538754061,14.98649272663361,7.19000244140625,-1.962898191227623,-1.5984985351562386,-18.338697433780055,15.141700363467578,-9.968597984468147,6.77160091415567,-21.383452395263703,20.95246399327822,-29.04598210819513,8.370099449311907,8,-6.7449951171875,-2.6300048828125,-16.330001831054688,-61.555007934570256,21.42999267578125,4,0.0281183991285332,-1.4281419891269587,366.8699951171875,2.423713033245833,366.2099914550781,-2.376236622466523,365.5799865722656,0.0281183991285332
4411,2018-08-13,362.2799987792969,369.0400085449219,361.5400085449219,364.4800109863281,364600.0,-0.00617233151601948,-3.0760950690793294,-2.682917752139933,44.13604782836001,47.04112077508778,0.579419046221517,4.879571651817287,-6.144243983887748,-60.83708127111311,14.805673823424046,7.5,-3.187427495692873,-3.8484985351562386,-20.588697433780055,12.891700363467578,-12.218597984468147,4.52160091415567,-18.523183249702186,6.105532446342422,-43.54083546416078,8.370099449311907,8,-0.1949920654296875,0.839996337890625,-15.647499084472656,-59.305007934570256,17.660003662109432,0,0.05664124180968888,-3.3841902528889634,364.5299987792969,-1.4281419891269587,366.8699951171875,2.423713033245833,366.2099914550781,0.05664124180968888
4412,2018-08-14,368.6600036621094,368.7999877929688,361.2799987792969,361.2799987792969,559600.0,0.017610701403085738,-1.03793605372415,-3.3545290608961023,42.29820960642323,46.824289960800236,-4.378224719801096,-1.7367560879631583,-11.961694551714686,-66.16657265702327,14.27110963826449,7.519989013671932,-2.892482046743794,2.6250061035156023,-14.032365877191694,19.2823780842229,-5.703679886838017,10.953692093869222,-24.305124369864416,71.44254090926549,25.043593872478255,8.328685990353636,8,-6.5749969482421875,-5.540008544921875,-22.027503967285156,-65.68501281738276,11.17999267578125,1,0.03572392659722046,-3.0760950690793294,362.2799987792969,-3.3841902528889634,364.5299987792969,-1.4281419891269587,366.8699951171875,0.03572392659722046
4413,2018-08-15,350.45001220703125,368.489990234375,349.79998779296875,366.7300109863281,1074700.0,-0.04939508293329331,-1.1262743831837838,-2.2059604346891177,42.56829830083766,45.73120390913501,14.887893699899223,15.54876353905098,6.518003791626484,-46.85423534955703,13.284935615638583,18.860015869140625,-2.0838739721879165,-14.491986083984386,-32.248208961269995,3.2642367933012224,-23.37009752262719,-5.613874645341582,-5.509030427389007,2.9803965466578983,-43.93344468395132,8.878111438642796,8,11.279983520507812,12.66998291015625,-2.4400100708007812,-43.32001495361328,30.389984130859375,2,0.08329291318204324,-1.03793605372415,368.6600036621094,-3.0760950690793294,362.2799987792969,-3.3841902528889634,364.5299987792969,0.08329291318204324
4414,2018-08-16,351.20001220703125,355.0,344.3500061035156,353.0,950500.0,0.002140105503996681,2.672419417639197,0.1105643690377777,48.31078112908254,45.4724279740264,12.870179109771357,14.011261368370242,6.042637244605089,-46.65558868121684,12.712485517119509,10.649993896484375,-2.4710025419470867,-12.785986328124977,-31.362920987333496,5.790948331083541,-22.074453657729237,-3.497518998520718,22.459991455078125,27.053728760036925,-23.160189034409782,9.288467329604257,8,7.80499267578125,11.91998291015625,-3.7775115966796875,-43.22502136230463,37.759979248046875,3,0.11093391258799645,-1.1262743831837838,350.45001220703125,-1.03793605372415,368.6600036621094,-3.0760950690793294,362.2799987792969,0.11093391258799645
4415,2018-08-17,357.29998779296875,358.7099914550781,342.29998779296875,350.1099853515625,998200.0,0.017368950381304593,2.278718811736299,-3.9944728900342477,55.663813256720864,46.15971019438616,6.47789419327853,6.837909495855683,0.5211166579936162,-51.55073020806117,11.595086410771207,16.410003662109375,-1.395956542069996,-5.782009887695324,-23.774826521154807,12.21080674576416,-14.778418204425066,3.214398429034418,15.773815917968761,56.095693190157235,1.5952165048089384,8.996408316729731,8,0.6800079345703125,5.82000732421875,-7.647483825683594,-49.32499694824213,35.680023193359375,4,0.05897007569008772,2.672419417639197,351.20001220703125,-1.1262743831837838,350.45001220703125,-1.03793605372415,368.6600036621094,0.05897007569008772
4416,2018-08-20,352.2799987792969,358.9200134277344,351.8800048828125,358.0,528900.0,-0.014049787811861392,-1.1595154624216581,-0.7955492737752651,47.044502125045824,46.22034419788908,9.823564362428726,10.405076540164657,5.836205532214194,-45.280913798176755,10.023579939086611,7.040008544921875,-2.34707749023147,-9.540998840332009,-26.799246941526405,7.717249260862388,-18.170122890929235,-0.9118747897347816,19.562852294921868,37.66041881633247,-18.32737892304135,8.629124050597204,8,4.67498779296875,10.839996337890625,-1.1449966430664062,-44.305007934570256,36.95001220703125,0,0.09560574767936725,2.278718811736299,357.29998779296875,2.672419417639197,351.20001220703125,-1.1262743831837838,350.45001220703125,0.09560574767936725
4417,2018-08-21,355.8900146484375,357.3999938964844,351.5199890136719,353.010009765625,518200.0,0.010247575456028946,-1.006811719490475,-0.5034972496838871,51.468027513702026,46.62444442253768,5.246167135725045,5.775925784009587,2.5122617771152136,-47.71456138549047,8.379536628607767,5.8800048828125,-2.746362246752369,-5.095983886718727,-21.766377510212465,11.57440973677501,-13.431180698465596,3.2392129250281414,14.771121894531234,51.890132068040565,-6.819569972405745,8.335196811746862,8,1.064971923828125,7.22998046875,-4.365013122558594,-47.91502380371088,34.079986572265625,1,0.06757702324614634,-1.1595154624216581,352.2799987792969,2.278718811736299,357.29998779296875,2.672419417639197,351.20001220703125,0.06757702324614634
4418,2018-08-22,361.3599853515625,362.20001220703125,352.3900146484375,354.0199890136719,573500.0,0.015369834718539366,1.1751536866180148,2.5486055185860215,45.01819978557951,46.59418549599971,-1.099780130772956,-1.3718464827860544,-2.789479330088625,-51.82965069666085,6.466997825470043,9.80999755859375,-3.388194281468884,1.3944869995117415,-12.118639604093119,14.907613603116602,-5.3620763022906885,8.151050301314172,8.166705241406248,95.77876469902651,40.06479634357994,6.756563301802421,8,-5.3749847412109375,1.760009765625,-9.314987182617188,-53.38499450683588,29.860015869140625,2,0.05114016973503355,-1.006811719490475,355.8900146484375,-1.1595154624216581,352.2799987792969,2.278718811736299,357.29998779296875,0.05114016973503355
4419,2018-08-23,363.5899963378906,366.7200012207031,360.92999267578125,361.0,570700.0,0.006171161934707792,-3.2417474317269748,0.35286071254838536,50.06282331476039,47.39674476227911,-4.295729952958766,-3.7491871838458337,-5.119757344294953,-52.69290719381388,6.509047799030643,5.790008544921875,-3.3749357672154474,3.5959976196289176,-9.946626182775901,17.138621422033737,-3.175314281573492,10.367309520831327,4.8476261430781165,87.18262423534263,32.972186099067635,6.771311901202418,8,-7.9199981689453125,-0.470001220703125,-8.222503662109375,-52.73500061035156,27.92999267578125,3,0.04744354953035956,1.1751536866180148,361.3599853515625,-1.006811719490475,355.8900146484375,-1.1595154624216581,352.2799987792969,0.04744354953035956
4420,2018-08-24,367.6000061035156,370.55999755859375,363.2699890136719,365.0899963378906,614300.0,0.01102893315551623,-1.3707250749290407,0.9691171098987852,48.41799245453429,47.87251638740959,-8.743986155415257,-7.030415198115918,-9.275126144182195,-55.383754418318176,7.151509516704892,7.290008544921875,-3.499783174072263,6.9145065307617415,-6.702141293136776,20.53115435466026,0.10618261881245417,13.722830442711029,-25.300018310546875,84.45383336832809,34.16445387597966,6.8083239119492625,8,-11.170013427734375,-4.480010986328125,-10.572509765625,-50.32000732421875,8.57000732421875,4,0.058106596835984625,-3.2417474317269748,363.5899963378906,1.1751536866180148,361.3599853515625,-1.006811719490475,355.8900146484375,0.058106596835984625
4421,2018-08-27,381.8699951171875,383.70001220703125,369.1199951171875,370.0,941300.0,0.038819338348034416,-1.1394001271751883,4.729063320688649,61.32352086401321,49.98643986047514,-22.28657330150702,-19.68793560155899,-23.411274238488033,-68.3407185114437,7.59281303550661,16.100006103515625,-3.0595893027502825,19.519995117187477,4.112953744514527,34.92703648986043,11.81647443085103,27.223515803523924,-39.004807128906236,94.31318902771521,44.00093466595057,7.703520686336467,8,-18.8699951171875,-18.75,-23.002487182617188,-62.264984130859375,-6.6099853515625,0,0.02909371254929627,-1.3707250749290407,367.6000061035156,-3.2417474317269748,363.5899963378906,1.1751536866180148,361.3599853515625,0.02909371254929627
4422,2018-08-28,382.25,390.1900024414063,378.1600036621094,382.55999755859375,920000.0,0.0009951158448462394,-1.8339252336448733,-0.02611606454200475,61.1886279386702,52.05536537578986,-22.949494019520444,-19.027253292701516,-23.890113213856523,-67.23057096478465,8.434112863188064,12.029998779296932,-2.1157133577756895,18.61999969482423,1.0983300848431554,36.141669304805305,9.859164889833664,27.380834499814796,-37.751419042968735,78.9946957525652,29.620547770492706,8.760834804990548,8,-16.0050048828125,-16.535003662109375,-20.37249755859375,-57.0050048828125,-24.3599853515625,1,0.018260329591440527,-1.1394001271751883,381.8699951171875,-1.3707250749290407,367.6000061035156,-3.2417474317269748,363.5899963378906,0.018260329591440527
4423,2018-08-29,385.42999267578125,391.25,382.260009765625,384.3999938964844,709400.0,0.00831914369072928,-2.3860813692190095,-3.3226028745816105,62.50674512952294,53.63269470917213,-23.0720366130343,-20.773289891043305,-26.97734912622559,-68.94794559588252,9.58153660857873,9.0,-1.0120555893710161,20.21349334716797,0.8304420213147523,39.596544673021185,10.52196768424136,29.905019010094577,-38.18992642968749,80.80472982086025,31.57435997749633,9.691525662926614,8,-18.654998779296875,-19.18499755859375,-22.349990844726562,-59.364990234375,-32.32000732421875,2,0.011779074361607522,-1.8339252336448733,382.25,-1.1394001271751883,381.8699951171875,-1.3707250749290407,367.6000061035156,0.011779074361607522
4424,2018-08-30,387.0499877929688,391.3699951171875,383.0,383.0799865722656,502400.0,0.0042030852501671045,-3.0532915592140752,3.854374685194568,65.32390062094262,54.70603774964122,-21.31323833095007,-22.015371787699223,-28.466442782635568,-69.22811099183929,10.496518293033189,8.3699951171875,-0.1013781523573698,20.876989746093784,-0.8179388774416338,42.5719183696292,10.029525434326104,31.724454057861465,-36.28912684656257,84.62631179400985,30.504567921238298,10.847464311767704,8,-15.60499572753912,-20.744995117187557,-22.182487487793026,-56.14498901367193,-44.17999267578131,3,0.010773836866686093,-2.3860813692190095,385.42999267578125,-1.8339252336448733,382.25,-1.1394001271751883,381.8699951171875,0.010773836866686093
4425,2018-08-31,386.489990234375,392.6900024414063,384.510009765625,388.42999267578125,541900.0,-0.0014468352312501098,-1.772896084415268,-0.488665452113546,66.86168627702702,56.90794709986135,-18.078328877857473,-20.70716701953512,-27.614938484898516,-67.29797891864098,11.456865238489717,8.179992675781307,2.272882228829644,19.167993164062523,-4.295155311119402,42.63114163924445,7.4364189264715606,30.899567401653485,-31.668215870890663,73.69533186075581,12.94219487251118,11.731574237590968,8,-14.384994506835938,-19.524993896484375,-22.302490234375,-55.584991455078125,-45.519989013671875,4,0.013014564170851006,-3.0532915592140752,387.0499877929688,-2.3860813692190095,385.42999267578125,-1.8339252336448733,382.25,0.013014564170851006
4426,2018-09-04,385.3299865722656,388.8999938964844,381.1099853515625,386.6400146484375,525700.0,-0.003001380867343917,1.6723933060087837,0.6752713544124587,62.52065221576956,58.1360165112022,-13.116504548359444,-19.293540295085393,-25.966830598571278,-64.86829514416809,12.22940963485502,7.790008544921875,4.1792835885718205,17.21898956298827,-7.582708905669392,42.02068803164593,4.81814032865941,29.61983879731713,-25.964024839430635,49.346066844633185,-9.639573550979236,12.400849234328842,9,-12.78997802734375,-18.364990234375,-22.54498291015625,-54.42498779296875,-69.29998779296875,1,-0.023771763069919682,-1.772896084415268,386.489990234375,-3.0532915592140752,387.0499877929688,-2.3860813692190095,385.42999267578125,-0.023771763069919682
4427,2018-09-05,372.9100036621094,384.9200134277344,366.0799865722656,384.9200134277344,1028200.0,-0.03223206950655266,2.1373874331713862,9.167749900994712,68.47648441960052,60.742492581648975,2.2033655143169995,-6.636511848855207,-12.968302749585405,-51.205390553270206,12.179782182637885,19.25,4.803504401661314,4.432505798339832,-20.428277804559173,29.293289401238837,-7.99788600310967,16.862897599789335,-9.545157044245855,25.667091381799732,-38.73383623653473,12.430391801449513,9,3.899993896484375,-5.6100006103515625,-12.097503662109375,-39.605010986328125,-60.050018310546875,2,0.006301804940703537,1.6723933060087837,385.3299865722656,-1.772896084415268,386.489990234375,-3.0532915592140752,387.0499877929688,0.006301804940703537
4428,2018-09-06,370.8200073242188,376.6099853515625,367.0899963378906,373.5499877929688,671300.0,-0.005604559591767644,1.1514158815983946,0.2273087634419531,65.7920282813555,62.49018202238176,6.455220463882085,-4.409514548828497,-10.509415973096338,-47.932363177675654,12.298725713317815,9.519989013671875,6.7260491089940615,2.112008666992267,-22.745739545191213,26.969756879175748,-10.316865439099445,14.540882773083979,-4.740020751953182,17.81291967379143,-49.19252430543773,12.428874106091728,9,7.159988403320256,-3.325012207031307,-10.007507324218807,-34.455001831054744,-43.32000732421881,3,-0.034868648995188156,2.1373874331713862,372.9100036621094,1.6723933060087837,385.3299865722656,-1.772896084415268,386.489990234375,-0.034868648995188156
4429,2018-09-07,368.6400146484375,374.5199890136719,365.20001220703125,368.760009765625,515400.0,-0.0058788431927171425,-1.6628505161830358,0.04395456984439278,59.742299286454355,63.748438337039545,10.534730977096103,-2.203069894562816,-7.667484810715678,-44.68417066640927,11.995205865862642,9.319976806640625,8.108198830046376,-0.15648498535153976,-24.999279284119098,24.686309313416018,-12.577882134735319,12.26491216403224,24.049987792968807,12.513654650574136,-53.56379302949618,12.421397149383791,9,10.30499267578125,-1.14501953125,-7.8275146484375,-29.760009765625,-51.21002197265625,4,-0.042127898979402945,1.1514158815983946,370.8200073242188,2.1373874331713862,372.9100036621094,1.6723933060087837,385.3299865722656,-0.042127898979402945
4430,2018-09-10,374.7799987792969,376.489990234375,367.4100036621094,370.8900146484375,550900.0,0.01665577226258219,1.4842756530415433,-32.41785350966429,68.9649531123636,64.59748636463404,6.169080475750036,-7.943019632300093,-13.093417890618412,-49.77966203481287,11.853290600220431,9.079986572265625,9.939627420928161,5.47099914550779,-19.42405275428939,30.36605104530497,-6.976526804390801,17.91852509540638,17.360203857421936,40.42191550101017,-28.04180395322758,12.447525949898603,9,4.165008544921875,-7.285003662109375,-13.967498779296875,-35.279998779296875,-39.839996337890625,0,-0.08514329410866128,-1.6628505161830358,368.6400146484375,1.1514158815983946,370.8200073242188,2.1373874331713862,372.9100036621094,-0.08514329410866128
4431,2018-09-11,382.7999877929688,382.9800109863281,371.0,373.3599853515625,603200.0,0.02139919163187476,1.4448880197304501,2.426745745957792,71.11251150456206,65.70014009417757,-1.9054996304572,-15.122203282084342,-20.23792661119205,-56.31039602027198,12.02032037289021,11.980010986328125,11.560523106812639,12.46498870849615,-12.897327117349391,37.82730453434169,-0.21616920442659193,25.146146621418893,8.801411035156264,89.24936357235185,17.91716533718258,12.68115791292277,9,-3.854980468750057,-15.304992675781307,-22.049987792968807,-43.29998779296881,-49.97000122070318,1,-0.10927374061173889,1.4842756530415433,374.7799987792969,-1.6628505161830358,368.6400146484375,1.1514158815983946,370.8200073242188,-0.10927374061173889
4432,2018-09-12,381.8299865722656,385.239990234375,374.239990234375,382.8999938964844,527400.0,-0.002533963562265762,2.8260869565217392,-0.11334820418323405,67.28011017870026,66.23051398853062,-1.119019707194468,-13.823698965037124,-18.32570304437411,-53.7504887871828,12.296173117857359,11.0,13.148282901454081,10.836488342285179,-15.021749719659908,36.694726404230266,-2.092630688687393,23.76560737325775,9.243384523437555,82.98399500510149,14.135058501813958,12.929119030972556,9,-2.884979248046875,-14.334991455078125,-21.402488708496094,-40.74497985839844,-58.769989013671875,2,-0.17232797346186257,1.4448880197304501,382.7999877929688,1.4842756530415433,374.7799987792969,-1.6628505161830358,368.6400146484375,-0.17232797346186257
4433,2018-09-13,379.6400146484375,388.7900085449219,377.5499877929688,383.8699951171875,553100.0,-0.0057354634283383055,-1.6730023949488577,3.953225714448691,63.558069331050945,66.03431051187597,0.1824599218390972,-9.839221051498043,-15.147948985330231,-49.96927995467439,13.076114207812076,11.240020751953068,12.545428432472193,7.18701629638673,-17.03217955056664,31.4062121433401,-4.922581627089926,19.296614219863386,10.915889269492254,61.21239797825865,-5.097791940309463,12.10959792347668,9,-0.69500732421875,-12.14501953125,-20.0775146484375,-33.135009765625,-66.85000610351562,3,-0.17590355789738366,2.8260869565217392,381.8299865722656,1.4448880197304501,382.7999877929688,1.4842756530415433,374.7799987792969,-0.17590355789738366
4434,2018-09-14,390.1600036621094,391.6000061035156,381.989990234375,383.30999755859375,746400.0,0.027710432535447582,-1.0252886943714647,-1.619394262957405,67.16897662358892,66.06845388371619,-11.00754040354542,-18.225184716244883,-24.62458952499651,-58.70031209121794,13.491584537840904,11.959991455078125,12.164056635341922,15.759005737304676,-7.51130263492297,39.02931410953232,4.123851551190853,27.3941599234185,-24.959991455078125,94.04711742012319,28.791386409277976,11.635154186113827,9,-11.759994506835938,-22.665008544921875,-31.792503356933594,-39.470001220703125,-75.94000244140625,4,-0.16060078704626746,-1.6730023949488577,379.6400146484375,2.8260869565217392,381.8299865722656,1.4448880197304501,382.7999877929688,-0.16060078704626746
4435,2018-09-17,378.3699951171875,393.9800109863281,377.55999755859375,390.5400085449219,754400.0,-0.03021839356740519,-1.3814362948717664,-1.7766427129880025,47.23188468760711,64.36970193614258,-0.5481235759174297,-5.033815150047644,-12.103050671518929,-45.267067047507624,14.129177147117739,16.420013427734375,11.061136436829031,2.915496826171875,-18.96104950237992,24.79204315472367,-8.022776338104052,13.853769990447802,-12.641983032226562,32.07132982474313,-28.289848917282832,10.938273164275905,9,1.2200164794921875,-10.229995727539062,-20.00249481201172,-26.94000244140625,-66.67999267578125,0,-0.16105928912923473,-1.0252886943714647,390.1600036621094,-1.6730023949488577,379.6400146484375,2.8260869565217392,381.8299865722656,-0.16105928912923473
4436,2018-09-18,385.9599914550781,386.8900146484375,378.3800048828125,378.3800048828125,475100.0,0.02005972047424076,-1.2453891400711004,-0.6228412661395683,52.63381844637013,62.60940571689476,-8.98413326730963,-10.51007450615566,-18.906594591654482,-51.38070066340134,14.823504072375615,8.52001953125,9.687544467539738,8.821493530273415,-10.590176536329182,28.23316359687601,-0.8843415030278834,18.527328563574713,-19.101899414062473,59.371777608407626,1.311118749447246,9.705835033301309,9,-6.3699798583984375,-17.819992065429688,-26.11749267578125,-30.819992065429688,-95.1300048828125,1,-0.1321898386962994,-1.3814362948717664,378.3699951171875,-1.0252886943714647,390.1600036621094,-1.6730023949488577,379.6400146484375,-0.1321898386962994
4437,2018-09-19,379.9400024414063,388.6700134277344,377.1400146484375,386.3999938964844,552200.0,-0.015597443120921262,1.0963575984397238,-0.8522431264871232,46.25358406069708,60.43846747015494,-2.080898170699072,-2.736226377209505,-12.233841411843969,-43.87259158691512,15.578825735626783,11.529998779296875,8.002063172063345,1.599005126953159,-15.05405990180924,18.252070155715558,-6.72752738742804,9.925537641334358,-11.997033642578174,16.627009512280765,-36.9639407643882,8.326532514381201,9,-0.34999084472661934,-11.80000305175787,-17.337501525878963,-24.80000305175787,-147.86999511718756,2,-0.12399330306475409,-1.2453891400711004,385.9599914550781,-1.3814362948717664,378.3699951171875,-1.0252886943714647,390.1600036621094,-0.12399330306475409
4438,2018-09-20,379.8399963378906,385.4800109863281,375.92999267578125,381.1900024414063,626800.0,-0.0002632155152736404,-1.082879896699647,0.20897954941634939,44.97560929964299,58.79772413828701,-0.6334675619496011,-1.2445674126259973,-11.385600251431129,-42.14140391010318,16.833265037736453,9.550018310546875,6.760528420945207,0.5749984741211165,-14.036521285687627,15.18651823392986,-6.730761405783255,7.880758354025488,-10.85554585156251,21.66204817545645,-26.84635686629807,7.305759879904369,9,0.855010986328125,-11.699996948242188,-17.23749542236328,-24.699996948242188,-149.70999145507812,3,-0.1494839914877938,1.0963575984397238,379.9400024414063,-1.2453891400711004,385.9599914550781,-1.3814362948717664,378.3699951171875,-0.1494839914877938
4439,2018-09-21,380.8399963378906,384.239990234375,378.42999267578125,381.8399963378906,785800.0,0.00263268747272849,1.0034516505835183,0.7407373917760838,46.08671500841888,56.255697682293146,0.31189070510811234,-0.9338584642709975,-12.060037514031706,-41.51163820375723,17.690427759743603,5.80999755859375,6.074635224945496,0.7124984741211051,-11.90332486835564,13.32832181659785,-5.595413197117239,7.020410145359449,-10.855723431562524,27.202208760311297,-17.371691857697922,6.307911671238366,9,1.6500091552734375,-12.699996948242188,-18.415000915527344,-22.334991455078125,-162.89999389648438,4,-0.1786839314340113,-1.082879896699647,379.8399963378906,1.0963575984397238,379.9400024414063,-1.2453891400711004,385.9599914550781,-0.1786839314340113
4440,2018-09-24,388.9599914550781,391.9200134277344,377.30999755859375,379.0,475400.0,0.021321277164342956,-1.1904077780955105,-9.959991455078125,52.29312025367214,54.16465420997205,-6.241504446705051,-7.769936625345167,-19.77371249043688,-47.90824604563272,18.48089219018907,14.610015869140625,5.96197755876085,7.764494323730446,-3.971798356553222,19.500787004014114,1.896347983588612,13.63264066387228,-18.015889025549995,81.48831687854631,35.96823070364138,5.868146340141837,9,-4.8499908447265625,-20.819992065429688,-27.897491455078125,-30.454986572265625,-165.94999694824216,0,-0.19215341391482643,1.0034516505835183,380.8399963378906,-1.082879896699647,379.8399963378906,1.0963575984397238,379.9400024414063,-0.19215341391482643
4441,2018-09-25,392.9800109863281,398.8800048828125,389.0799865722656,390.0,613200.0,0.010335303423396613,-3.0663657142133554,0.2991981468828228,64.18376299532333,53.820615634041275,-9.684004564079828,-11.504802449751708,-23.294602661053887,-50.254539620129776,18.422291027464563,9.920013427734375,6.732427064963531,11.22901306152346,-1.6388652206404117,24.096891343687332,4.795073920441553,17.662952202605368,-21.114472214528007,74.29197926667429,25.1758235315489,6.433939141081925,9,-5.57501220703125,-17.780014038085938,-32.430015563964844,-34.475006103515625,-171.78001403808594,1,-0.20685532666380324,-1.1904077780955105,388.9599914550781,1.0034516505835183,380.8399963378906,-1.082879896699647,379.8399963378906,-0.20685532666380324
4442,2018-09-26,389.2300109863281,395.1600036621094,386.0400085449219,392.7300109863281,591500.0,-0.009542470087951838,1.1818208366795648,-1.1744923143094144,62.71234515193259,53.72664628080591,-5.334948693985211,-7.594436236729166,-19.344720510955085,-44.89678194279509,17.75738084334,9.1199951171875,6.362836460039773,7.130012512207031,-6.166338314334155,20.426363338748217,0.4818370989364098,13.778187925477653,-15.743604247867268,57.95211867674788,4.674878600925318,6.6481754132706,9,-1.82501220703125,-14.030014038085938,-29.192520141601562,-30.725006103515625,-158.28001403808594,2,-0.25280687931722423,-3.0663657142133554,392.9800109863281,-1.1904077780955105,388.9599914550781,1.0034516505835183,380.8399963378906,-0.25280687931722423
4443,2018-09-27,389.9700012207031,395.1600036621094,387.67999267578125,391.0,447000.0,0.001901164384780607,-1.6666630401079263,0.29428536551339285,65.02747960368823,53.48870216748361,-4.97914376709565,-8.407940579708395,-19.929492167322564,-44.10515010151471,16.985372998191693,7.480010986328125,5.151946983805544,7.643002319335949,-6.042056672559795,21.328061311231693,0.8004728233880769,14.48553181528382,-14.959978593581184,58.692625699272504,0.24836446031772397,6.8425294959478755,9,-2.56500244140625,-14.334991455078125,-29.932510375976562,-31.464996337890625,-160.22000122070312,3,-0.4049029243332003,1.1818208366795648,389.2300109863281,-3.0663657142133554,392.9800109863281,-1.1904077780955105,388.9599914550781,-0.4049029243332003
4444,2018-09-28,391.2200012207031,395.2300109863281,387.9599914550781,389.8500061035156,495700.0,0.003205374762384805,-1.8232951717272274,-1.330093923143018,62.43947743230984,55.178434694672795,-6.7754853558270725,-9.833694167336603,-20.942395061106765,-43.8075757640259,16.16550288936895,7.27001953125,4.431045725125898,8.684501647949219,-5.424050470964971,22.79305376686341,1.6302255884921237,15.738777707406314,-14.777779658239751,64.48770949878751,3.6082664016116652,7.054276059457103,9,-3.81500244140625,-11.31500244140625,-31.667503356933594,-32.714996337890625,-163.10000610351562,4,-0.41176319164472674,-1.6666630401079263,389.9700012207031,1.1818208366795648,389.2300109863281,-3.0663657142133554,392.9800109863281,-0.41176319164472674
4445,2018-10-01,391.5199890136719,397.8500061035156,390.0,393.3599853515625,615700.0,0.0007668007566912216,-2.2172325164001574,-1.3430678071816804,57.470877286924484,55.71588567695662,-5.603221121957347,-10.263753548726868,-21.160035236837416,-42.58309021898697,15.29029158944387,7.850006103515625,4.178914638271067,8.732989501953114,-5.843931070056328,23.309910073962556,1.4445292159483643,16.021449787957863,-13.731500451987529,42.67898778583499,-14.008250670887705,7.288460286004723,10,-4.114990234375,-10.444992065429688,-32.12499237060547,-33.014984130859375,-162.14999389648438,0,-0.4433489769182748,-1.8232951717272274,391.2200012207031,-1.6666630401079263,389.9700012207031,1.1818208366795648,389.2300109863281,-0.4433489769182748
4446,2018-10-02,376.1700134277344,390.5199890136719,374.55999755859375,390.5199890136719,892100.0,-0.03920610956443782,1.2243928373952617,7.798915296966481,46.10944552267171,55.699870283842685,9.177072054605844,4.600672938683715,-5.972726496922405,-25.937784432307183,14.106787570581202,16.959991455078125,2.322641964310037,-6.15898742675779,-20.97316186042491,8.65518700690933,-13.566074643591378,1.2480997900757984,22.709991455078125,6.912903728803787,-44.529254074440175,7.407087216833561,10,10.54998779296875,5.8699951171875,-16.39501953125,-17.665008544921875,-130.86001586914065,1,-0.4071563746543072,-2.2172325164001574,391.5199890136719,-1.8232951717272274,391.2200012207031,-1.6666630401079263,389.9700012207031,-0.4071563746543072
4447,2018-10-03,375.260009765625,381.0,372.4700012207031,379.9400024414063,879800.0,-0.0024191286642367693,1.5088276741075837,0.3261324486410656,46.93534335497096,55.91761851221247,10.452608835532885,6.0035660881843,-5.081029530225123,-23.864463639781434,14.492623184995313,8.529998779296875,2.897866772753048,-7.186491394042946,-21.720740457170336,7.347757669084444,-14.453615925606641,0.08063313752074919,23.133594970703143,10.992939354441521,-37.59348578693259,7.267124531563698,10,10.414993286132812,6.779998779296875,-12.20001220703125,-16.7550048828125,-129.5900115966797,2,-0.41054204766877134,1.2243928373952617,376.1700134277344,-2.2172325164001574,391.5199890136719,-1.8232951717272274,391.2200012207031,-0.41054204766877134
4448,2018-10-04,357.8900146484375,375.1400146484375,355.3800048828125,373.5700073242188,1277100.0,-0.04628789283472068,1.099893950646512,3.3504310288612986,29.395988637838315,54.06309335992574,27.246860461973256,23.5633145966583,11.772496706713184,-5.419229511054311,15.417820773037056,19.8800048828125,2.0084107401453366,-23.909986877441384,-41.45929974765204,-6.3606740072307275,-32.68464331254671,-15.135330442336056,39.46664594726565,5.910076980175432,-35.40050646794808,8.774656435105316,10,19.239990234375,19.239990234375,8.089981079101562,3.209991455078125,-121.93000793457031,3,-0.35469002348358625,1.5088276741075837,375.260009765625,1.2243928373952617,376.1700134277344,-2.2172325164001574,391.5199890136719,-0.35469002348358625
4449,2018-10-05,353.1099853515625,364.7900085449219,345.239990234375,356.20001220703125,1301600.0,-0.013356140437643993,-1.07647377241006,0.1970681313034975,32.28610512601237,51.840091679074646,30.932623342650686,28.58582856546559,16.574325316389775,0.4614725329377052,16.836654110495918,19.550018310546875,1.944562591103363,-27.91351470947268,-48.943668491719905,-6.8833609272254535,-38.42859160059629,-17.398437818349066,41.72807590136722,14.959119451252228,-26.38333771314266,10.515076891123602,10,18.95001220703125,18.95001220703125,13.400009155273438,8.52001953125,-135.8199920654297,4,-0.3493528658747589,1.099893950646512,357.8900146484375,1.5088276741075837,375.260009765625,1.2243928373952617,376.1700134277344,-0.3493528658747589
4450,2018-10-08,342.8699951171875,352.95001220703125,333.0799865722656,350.1199951171875,1379000.0,-0.028999435471018686,2.0782297487684263,2.3462579256128153,20.865444890274944,47.02694522295816,37.93664764605984,38.275006429066366,27.01577550715666,11.68686232575567,18.385401669706575,20.029998779296875,1.679100728531921,-36.558004760742165,-63.57287868743964,-9.543130834044689,-50.065441724090874,-23.050567797393455,48.00022045425783,17.043886018125658,-21.108443183728117,13.507436963348727,10,22.595001220703125,23.110000610351562,26.00499725341797,18.82000732421875,-123.54998779296875,0,-0.33467495445549345,-1.07647377241006,353.1099853515625,1.099893950646512,357.8900146484375,1.5088276741075837,375.260009765625,-0.33467495445549345
4451,2018-10-09,340.9700012207031,346.7699890136719,336.0199890136719,341.5899963378906,1025400.0,-0.005541441139621961,-1.0437224414017174,0.08551656788793104,22.096513880627853,42.51407508170208,35.40654284319896,38.873592358675126,29.266619822048938,14.495207595956856,19.409557772788233,10.75,1.0930800909951586,-36.36649932861326,-68.30962702191823,-4.4233716353082855,-52.338063175265745,-20.394935481960772,44.121191450824256,16.4649675241348,-23.401810915088554,15.971563846652492,10,24.4949951171875,25.009994506835938,28.56499481201172,21.3800048828125,-120.97999572753903,1,-0.3273015388567253,2.0782297487684263,342.8699951171875,-1.07647377241006,353.1099853515625,1.099893950646512,357.8900146484375,-0.3273015388567253
4452,2018-10-10,316.0299987792969,336.6199951171875,315.3299865722656,336.2799987792969,1670200.0,-0.07314427178965544,1.0344019106664295,32.66154754873006,16.298717081658964,37.09976813480994,54.614462580123586,61.79977701966419,54.014741190711334,40.12345175034778,20.62685148571731,25.6400146484375,-1.5004584580334495,-58.016502380371094,-99.99027866837338,-16.04272609236881,-79.00339052437221,-37.02961423636998,63.86007328230431,1.1703927076237783,-39.30552859855579,20.986888144001135,10,40.55999755859375,41.07499694824219,53.722503662109375,46.32000732421875,-93.25999450683597,2,-0.22377622850320378,-1.0437224414017174,340.9700012207031,2.0782297487684263,342.8699951171875,-1.07647377241006,353.1099853515625,-0.22377622850320378
4453,2018-10-11,312.8599853515625,325.3699951171875,309.17999267578125,312.29998779296875,1588400.0,-0.010030735816153324,-3.7617739720494385,-0.027654200424382717,14.900860410436863,31.817699576824047,51.066305503171066,62.9370968044916,57.04718281760461,43.89904723656957,21.683933604728196,16.19000244140625,-5.882623313430997,-57.84751434326171,-107.81184628083798,-7.883182405685432,-82.82968031204985,-32.86534837447357,59.28287645131843,6.617499776372783,-34.06944120911351,24.98216596878813,10,40.65501403808594,41.170013427734375,59.19501495361328,49.490020751953125,-87.44998168945312,3,-0.21476056488053408,1.0344019106664295,316.0299987792969,-1.0437224414017174,340.9700012207031,2.0782297487684263,342.8699951171875,-0.21476056488053408
4454,2018-10-12,327.5,329.17999267578125,317.1199951171875,326.1300048828125,1478700.0,0.0467941422166418,4.099385774749664,2.4464305177111716,20.26897154655539,27.68415449456082,29.543930737491507,45.70539842696451,41.97845490772943,30.02934258784262,22.414440485863146,16.32000732421875,-9.96338866637052,-40.07449951171873,-92.69076281636563,12.54176379292818,-66.38263116404221,-13.766367859395245,35.82806012508695,41.855149987171046,6.067851435209278,26.308131652323457,10,22.349990844726562,26.529998779296875,45.23749542236328,34.850006103515625,-123.07000732421875,4,-0.2795114298813216,-3.7617739720494385,312.8599853515625,1.0344019106664295,316.0299987792969,-1.0437224414017174,340.9700012207031,-0.2795114298813216
4455,2018-10-15,317.42999267578125,327.4800109863281,316.4200134277344,326.5299987792969,1120000.0,-0.030748113967080104,1.0109030681178197,-6.642363895571594,15.473898280879425,24.280204801028344,31.28946182877803,53.73064576422689,51.636064816958594,40.65382290310163,23.74428651816772,11.079986572265625,-14.979154924728505,-47.097506713867176,-103.96759444899885,9.7725810212645,-75.53255058143299,-18.662462846301366,38.317338006402906,21.947328554762375,-8.598870727668537,28.435043867565824,10,27.660003662109375,36.600006103515625,55.790008544921875,44.920013427734375,-107.32998657226565,0,-0.3154711328489054,4.099385774749664,327.5,-3.7617739720494385,312.8599853515625,1.0344019106664295,316.0299987792969,-0.3154711328489054
4456,2018-10-16,334.94000244140625,335.3399963378906,320.6499938964844,321.25,1123700.0,0.05516179998627124,1.0276069484928645,-1.504394863660296,27.96135315972235,22.17198366822294,8.175690947974033,33.94262153126789,33.713906403236706,23.664585564177855,24.846095884782354,17.910003662109375,-19.860964745400622,-27.03649749755857,-84.43335963595564,30.360364640838498,-55.734928566757105,1.6619335716399632,14.287900919881508,93.87757825689481,64.03868519026823,28.698431069198538,10,7.220001220703125,19.089996337890625,38.279998779296875,27.410003662109375,-119.22000122070312,1,-0.3451961374408058,1.0109030681178197,317.42999267578125,4.099385774749664,327.5,-3.7617739720494385,312.8599853515625,-0.3451961374408058
4457,2018-10-17,332.8299865722656,339.95001220703125,329.010009765625,338.80999755859375,706900.0,-0.006299683088793584,1.64889808434781,-0.4368159181799132,27.05958056598891,21.91238277135078,4.0611331810602,34.090130367029246,35.50674202934846,26.264440482124144,25.673763146920013,10.94000244140625,-24.849855583627857,-26.7910125732422,-84.94554918472556,31.363524038241167,-55.86828087898385,2.2862557324994555,10.791209293051224,76.86050986241808,48.57823583264842,29.07726830574168,10,4.1550140380859375,21.20001220703125,40.3900146484375,29.52001953125,-113.95999145507812,2,-0.3390318950561301,1.0276069484928645,334.94000244140625,1.0109030681178197,317.42999267578125,4.099385774749664,327.5,-0.3390318950561301
4458,2018-10-18,323.05999755859375,333.2200012207031,317.5199890136719,331.8500061035156,834700.0,-0.029354293206242055,1.7233328480870267,1.4698983940026435,24.387498391669382,21.03475980086823,9.354651940461906,41.51678507427249,44.81917305683976,36.35044071502341,26.91169990015808,15.70001220703125,-28.51072077762825,-33.72200164794924,-93.24813688434261,25.80413358844413,-63.485069266145956,-3.958934029752527,16.8900146484375,28.219228539449126,4.33011844035919,29.763067618196693,10,8.0050048828125,30.970001220703125,50.160003662109375,39.290008544921875,-99.67999267578125,3,-0.31043767115717613,1.64889808434781,332.8299865722656,1.0276069484928645,334.94000244140625,1.0109030681178197,317.42999267578125,-0.31043767115717613
4459,2018-10-19,312.7900085449219,327.7099914550781,310.4599914550781,326.2900085449219,1335200.0,-0.03178972664917823,1.1113875254936239,1.5358346844610475,22.477814324802722,21.213911960260205,14.867230408727835,48.93622829871697,54.481554914247,46.795782485507175,28.3280908220127,17.25,-32.88838416662736,-40.58949127197263,-102.07279094942584,20.89380840548057,-71.33114111069926,-9.847841433246003,27.160003662109375,7.901035775600236,-13.049013180939205,30.74164983872661,10,15.184982299804688,41.239990234375,60.42999267578125,49.55999755859375,-92.08000183105469,4,-0.27935676490850336,1.7233328480870267,323.05999755859375,1.64889808434781,332.8299865722656,1.0276069484928645,334.94000244140625,-0.27935676490850336
4460,2018-10-22,314.2200012207031,318.010009765625,306.010009765625,313.70001220703125,1272400.0,0.004571733868461658,1.9629607303114673,-0.03851770471643518,26.008833572302123,21.648614148224013,9.99716038389596,43.868993892080766,52.52348079602291,45.54325454564571,29.14060438058551,12.0,-34.59658142707963,-35.42249908447263,-96.88557880145959,26.04058063251432,-66.15403894296611,-4.690959225979157,21.422208251953123,24.189719695076008,1.4035872051377183,30.731539858493466,10,8.760009765625,38.225006103515625,58.727500915527344,48.910003662109375,-78.6300048828125,0,-0.3494049014015729,1.1113875254936239,312.7900085449219,1.7233328480870267,323.05999755859375,1.64889808434781,332.8299865722656,-0.3494049014015729
4461,2018-10-23,311.69000244140625,313.29998779296875,295.7799987792969,305.8999938964844,1263300.0,-0.008051679617682383,2.889018727200675,11.134867069663713,25.686534405973077,22.69170496203669,8.869759308063976,42.15816460939163,54.557646753114454,48.21960560227558,29.55966771830278,18.44000244140625,-36.73463484639137,-33.88799743652345,-94.0211344383955,26.24513956534861,-63.95456593745945,-3.8214289355874484,19.211055078125014,36.019920365519916,11.256977182703288,30.066568500936015,10,6.1750030517578125,35.63999938964844,62.17500305175781,52.08500671386719,-82.99000549316406,1,-0.32593280356173204,1.9629607303114673,314.2200012207031,1.1113875254936239,312.7900085449219,1.7233328480870267,323.05999755859375,-0.32593280356173204
4462,2018-10-24,290.8299865722656,315.9800109863281,290.2099914550781,311.0799865722656,2090000.0,-0.06692552120936901,-1.3983277098031197,-3.4974041649317176,25.018627264403477,23.815901279144093,28.808785945135583,58.25508659393603,74.46353350041898,68.9447314443646,30.50855296479406,25.77001953125,-37.77957911121672,-49.82801208496096,-111.01571455407708,11.359690384155158,-80.42186331951905,-19.234160850402873,33.74928037402344,1.441513546651227,-24.64429420806208,30.59385123455807,10,24.250015258789062,53.71501159667969,83.03501892089844,75.56001281738281,-60.93998718261719,2,-0.2582608012220883,2.889018727200675,311.69000244140625,1.9629607303114673,314.2200012207031,1.1113875254936239,312.7900085449219,-0.2582608012220883
4463,2018-10-25,232.07000732421875,235.5,203.1199951171875,231.22999572753903,8520300.0,-0.20204236825987043,7.410394211962499,-0.04148205415702301,17.84272843346244,23.546318711022654,83.70612191616522,110.23064280557372,132.1539677261107,127.1807798433847,32.139780355440266,87.70999145507812,-40.71642477767983,-100.69299163818357,-174.53029328696834,-26.855689989398797,-137.61164246257596,-63.774340813791184,85.63540452382813,23.23622526524379,-4.081180056327625,36.91865082439239,10,39.464996337890625,68.92999267578125,141.7949981689453,135.5399932861328,3.6299896240234375,3,-0.05687944064477868,-1.3983277098031197,290.8299865722656,2.889018727200675,311.69000244140625,1.9629607303114673,314.2200012207031,-0.05687944064477868
4464,2018-10-26,230.1300048828125,237.58999633789062,218.00999450683597,228.0,4629400.0,-0.008359556944796953,1.2967760527229542,2.535685092005509,18.665932480673348,23.900989177666425,78.6528713292272,104.8596057583369,132.95565200503438,128.57562075718215,33.79882388600869,19.58000183105466,-40.63958435258803,-94.5784942626953,-176.29116133442375,-12.865827190966854,-135.43482779855952,-53.72216072683108,85.85000610351562,23.509449318354957,-4.896502077891572,40.856333535864216,10,41.404998779296875,70.8699951171875,144.2874984741211,137.47999572753906,-9.180007934570312,4,-0.029331246933389954,7.410394211962499,232.07000732421875,-1.3983277098031197,290.8299865722656,2.889018727200675,311.69000244140625,-0.029331246933389954
4465,2018-10-29,217.94000244140625,235.4900054931641,212.0200042724609,234.75999450683597,2542500.0,-0.052970069885557414,1.5678318596259244,-7.896691787494999,17.65603410830971,22.755953727509464,84.08893472212338,108.96537781921404,143.64556720430755,140.25661101754167,35.33426676843929,23.470001220703182,-40.58854434337803,-98.08949737548829,-186.52001834267776,-9.658976408298855,-142.304757859083,-53.87423689189359,75.46800537109374,13.131317774580422,-16.09171311184531,44.21526048359472,10,53.595001220703125,83.05999755859375,157.375,149.6699981689453,1.399993896484375,0,0.012709939622973287,1.2967760527229542,230.1300048828125,7.410394211962499,232.07000732421875,-1.3983277098031197,290.8299865722656,0.012709939622973287
4466,2018-10-30,223.00999450683597,225.6199951171875,215.0,216.8000030517578,1850400.0,0.0232632468047842,-1.1651371580381642,-0.36920299551398755,22.692581041924683,22.270731558168997,68.6960923333879,96.79544776359316,137.26530710790811,134.58456229482996,39.01977395784724,10.6199951171875,-42.25069762237274,-85.36150436401365,-178.2764551228668,7.553446394839483,-131.81897974344022,-38.904028984587086,52.340410766601536,17.623601446867244,-14.522155400837345,46.457475379426576,10,45.16000366210935,77.99000549316403,153.11500549316403,144.6000061035156,-12.729995727539091,1,0.05641003605633932,1.5678318596259244,217.94000244140625,1.2967760527229542,230.1300048828125,7.410394211962499,232.07000732421875,0.05641003605633932
4467,2018-10-31,221.1999969482422,229.75999450683597,220.25999450683597,226.4900054931641,1603700.0,-0.00811621722423883,-1.6499253023022424,-0.8518543999921379,22.8752412520479,22.10270298709994,59.23537742091145,91.14491941527979,137.60061001060353,135.74760427272452,43.018135688101644,9.5,-42.716898383430475,-79.46850128173827,-174.5537448479622,15.616742284485667,-127.01112306485027,-31.9258794986263,39.704326293945314,52.451410475133976,16.37108816255499,47.542621783111976,10,44.214996337890625,79.28500366210938,160.10250091552734,148.86000061035156,-4.5399932861328125,2,0.03390596791805067,-1.1651371580381642,223.00999450683597,1.5678318596259244,217.94000244140625,1.2967760527229542,230.1300048828125,0.03390596791805067
4468,2018-11-01,230.9499969482422,231.3800048828125,220.5399932861328,222.2700042724609,1557900.0,0.04407775829346594,1.2725370833026772,-1.640827723069287,20.576580812762373,21.891454819095454,39.16404856979875,75.2556807704272,126.28246571339525,125.30800735045193,45.70025305098735,10.840011596679688,-46.04571879405785,-63.37150039672849,-159.3170945297265,32.5740937362695,-111.34429746322746,-15.398703330229495,18.397460668945314,74.03206315959078,37.08429519776489,47.97279706649899,11,29.615005493164062,69.53500366210938,150.35250091552734,139.11000061035156,-10.679992675781278,3,-0.004589727528038434,-1.6499253023022424,221.1999969482422,-1.1651371580381642,223.00999450683597,1.5678318596259244,217.94000244140625,-0.004589727528038434
4469,2018-11-02,229.75,239.47999572753903,227.0200042724609,233.52999877929688,2215600.0,-0.005195916709672566,-1.6969706978095853,-0.4354840977969651,21.752576346553894,21.418537349567877,30.55976339584504,70.34671257813102,125.79615163843624,125.65689223028778,47.58332967152464,12.459991455078125,-49.68581994793874,-58.403498077392555,-154.29697357825063,37.48997742346552,-106.35023582782162,-10.456760326963519,10.35196511718749,64.56664692173571,24.658898754938022,47.94673775042904,11,29.800003051757812,70.73500061035156,151.77000427246094,140.30999755859375,-10.460006713867188,4,0.025897701624557845,1.2725370833026772,230.9499969482422,-1.6499253023022424,221.1999969482422,-1.1651371580381642,223.00999450683597,0.025897701624557845
4470,2018-11-05,228.1199951171875,229.63999938964844,221.5399932861328,227.7700042724609,1315100.0,-0.007094689370239382,3.7787655232325235,-0.09259020046342274,11.66378656792628,19.86045425645157,20.888769964176277,66.34046138223869,125.55686224017325,126.37327733404288,48.89924410836802,8.210006713867188,-52.564753623046556,-54.2960029602051,-150.13649749107384,41.54449157066364,-102.21625022563944,-6.3757556947707315,11.360000610351534,53.59476064952094,19.666427738808046,47.92024726543436,11,31.430007934570312,72.36500549316406,155.53500366210938,141.94000244140625,-10.889999389648466,0,-0.031430818527161564,-1.6969706978095853,229.75,1.2725370833026772,230.9499969482422,-1.6499253023022424,221.1999969482422,-0.031430818527161564
4471,2018-11-06,229.3699951171875,231.22999572753903,225.42999267578125,227.5,954900.0,0.005479572272294009,1.075136619479956,5.34298295330645,12.639021867924939,18.48494254573173,7.525010190077097,59.343560103888535,121.9535174897228,124.26529216855658,50.23998688550903,5.800003051757784,-54.54371208874042,-47.466002655029286,-141.9376424423043,47.00563713224577,-94.70182254866683,-0.23018276139174532,10.110000610351534,47.398543349407184,18.120067797029435,47.235819893637526,11,-8.069999694824219,67.44999694824219,154.87000274658203,140.69000244140625,-13.79998779296875,1,-0.043728469254108226,3.7787655232325235,228.1199951171875,-1.6969706978095853,229.75,1.2725370833026772,230.9499969482422,-0.043728469254108226
4472,2018-11-07,245.30999755859372,248.5,230.7700042724609,231.72000122070312,2228100.0,0.06949471500517013,-1.2892197424622078,7.267396696912316,23.121062787559595,19.071424140631414,-17.37858752732089,39.878321367261634,103.7846230806962,107.43248883790696,50.21510024808434,19.1300048828125,-57.83593492316487,-27.990000152587896,-121.57461875533491,65.59461845015909,-74.7823094539614,18.80230914878561,-42.19000244140622,88.59083807077862,56.733777271968975,46.79230930137349,11,-15.049995422363253,46.75000000000003,139.07000732421878,124.75000000000003,-38.3399963378906,2,-0.14279890394980632,1.075136619479956,229.3699951171875,3.7787655232325235,228.1199951171875,-1.6969706978095853,229.75,-0.14279890394980632
4473,2018-11-08,245.6699981689453,246.8000030517578,240.9499969482422,245.5399932861328,1431200.0,0.0014675333819837988,3.8953725930844274,0.009566219120312067,25.089067187495232,19.785105774722737,-17.440620228384716,36.07616542626852,101.05144246430177,106.25031742951307,49.954013182824,5.850006103515625,-61.43264619730496,-24.27050018310547,-116.69239724568598,68.15139687947504,-70.4814487143957,21.940448348184788,-41.642402954101556,89.50296318138881,52.35951114444965,46.210948531290256,11,-15.409996032714844,43.46000671386719,138.18750762939453,124.38999938964844,-36.16999816894531,3,-0.11808521481278311,-1.2892197424622078,245.30999755859372,1.075136619479956,229.3699951171875,3.7787655232325235,228.1199951171875,-0.11808521481278311
4474,2018-11-09,235.9600067138672,244.6199951171875,226.3699951171875,243.4199981689453,2022900.0,-0.039524530986484674,2.701831057407797,-57.38239436619718,22.636362637218426,20.338475611268144,-7.617763672235583,40.66130827880414,108.17426785873101,115.08195002907462,50.25083522800616,19.300003051757812,-64.04396043189459,-29.403491973876953,-118.84171832685468,60.03473437910077,-74.12260515036581,15.315621202611908,-31.0429634033203,53.48668337058417,14.097236507739417,44.719113176488854,11,-4.2100067138671875,47.9949951171875,141.1699981689453,134.09999084472656,-34.400009155273466,4,-0.06649432952607304,3.8953725930844274,245.6699981689453,-1.2892197424622078,245.30999755859372,1.075136619479956,229.3699951171875,-0.06649432952607304
4475,2018-11-12,217.2899932861328,232.9900054931641,214.6199951171875,231.97000122070312,1601200.0,-0.07912363492332941,1.1973674964385506,1.9678317358631043,20.340577630599824,20.077141898898713,12.237224374117403,54.224541429515284,124.0048794360427,132.83755466736784,50.64305555182157,21.340011596679688,-59.54645913993721,-43.066505432128906,-131.43764115086947,45.304630286611655,-87.25207329149919,1.1190624272413743,-11.501290841796873,7.880749067718748,-30.615721622244628,44.18556785937029,11,14.270004272460938,60.74501037597656,154.77000427246094,152.77000427246094,-19.509994506835938,0,0.009204289483162542,2.701831057407797,235.9600067138672,3.8953725930844274,245.6699981689453,-1.2892197424622078,245.30999755859372,0.009204289483162542
4476,2018-11-13,219.32000732421875,225.2100067138672,217.3000030517578,219.0,1400300.0,0.009342418430713373,-3.252688745416212,-0.021798852265274112,24.517147568838013,20.25957593409762,10.760301198816336,45.416994565262826,119.13790627930643,129.99672533809655,51.915748940125106,7.920013427734375,-55.23401410616924,-35.2554916381836,-118.03334167424282,47.52235839787565,-76.64441665621325,6.133433379846025,-12.677078928769532,13.87252517609757,-28.100335078457036,41.388925018029624,11,12.239990234375,55.62498474121094,146.4024887084961,146.6599884033203,-20.150009155273438,1,-0.00952950723547108,1.1973674964385506,217.2899932861328,2.701831057407797,235.9600067138672,3.8953725930844274,245.6699981689453,-0.00952950723547108
4477,2018-11-14,219.9900054931641,225.19000244140625,217.3500061035156,221.8999938964844,1026200.0,0.0030548885034227258,-1.1808095449307145,-5.968577150486363,42.65385586849906,22.71260649584614,11.06412694188333,37.797772511288116,115.98063690667342,128.6228673737418,53.72918785211516,7.839996337890653,-49.13855341698303,-28.94349441528317,-104.3142518743031,46.42726304373676,-66.62887314479312,8.74188431422678,-12.509935665623857,16.687411596961418,-26.513086506594462,37.68537872950996,11,11.569992065429659,51.544998168945284,145.73249053955075,145.98999023437497,-26.270004272460966,2,-0.020091813530513702,-3.252688745416212,219.32000732421875,1.1973674964385506,217.2899932861328,2.701831057407797,235.9600067138672,-0.020091813530513702
4478,2018-11-15,222.7700042724609,223.4499969482422,216.00999450683597,219.5200042724609,958200.0,0.012636932178190285,2.2277770422348215,-1.7015810118795587,45.56946817084329,25.358927809656066,7.824613537985584,28.584607372418162,110.76176574530982,125.05030927316218,55.06988988617574,7.440002441406222,-44.967462021603524,-21.14899597167971,-88.69306243295713,46.395070489597714,-54.92102920231841,12.623037258958988,-14.469535841471469,27.166697184244697,-17.759354614677854,33.77203323063871,11,8.789993286132841,48.764999389648466,134.07749176025393,134.33499145507815,-11.779998779296818,3,-0.07092518179616969,-1.1808095449307145,219.9900054931641,-3.252688745416212,219.32000732421875,1.1973674964385506,217.2899932861328,-0.07092518179616969
4479,2018-11-16,225.41000366210938,228.8000030517578,218.7100067138672,220.75999450683597,1061200.0,0.011850784840941042,-1.306288899080809,1.4307720477764336,55.08094152382787,30.18305613808958,5.033578704327567,20.092838717919875,105.73356516377316,121.77897935870408,56.002017716940486,10.089996337890625,-40.469684151068265,-14.139996337890636,-73.76700937823273,45.48701670245143,-43.953502858061654,15.673510182280381,-16.305544599739733,58.73708465092935,9.384830545998518,29.813506520171032,11,6.149993896484375,46.125,128.36249542236328,128.6199951171875,-14.080001831054688,4,-0.07058250922154519,2.2277770422348215,222.7700042724609,-1.1808095449307145,219.9900054931641,-3.252688745416212,219.32000732421875,-0.07058250922154519
4480,2018-11-19,204.42999267578125,223.9499969482422,203.6999969482422,223.8500061035156,1804400.0,-0.09307488862729119,1.0642206972070654,-4.176338751013168,39.610827627784616,33.17992344474065,24.92041728579798,34.178263732194864,123.83440553849846,141.98296637137253,56.95154238500011,21.710006713867188,-36.75063698454716,-29.630506896972662,-79.77382105040385,20.512807256458558,-54.70216397368824,-4.558849820257052,44.07000732421875,2.9083488048905926,-48.37302471224172,25.071657076715606,11,21.670005798339844,67.10501098632812,147.51000213623047,149.60000610351562,3.8600006103515625,0,-0.014039011984602667,-1.306288899080809,225.41000366210938,2.2277770422348215,222.7700042724609,-1.1808095449307145,219.9900054931641,-0.014039011984602667
4481,2018-11-20,210.1000061035156,212.82000732421875,188.57000732421875,189.02999877929688,3432600.0,0.02773572191398932,-1.205548955823739,-1.0849635816486083,44.05017927596359,35.5053808323411,18.136772863224593,21.61538150127413,115.03319751658788,135.58852651087753,57.68202718166402,24.25,-33.27011231481157,-18.88099365234379,-54.34754111310272,16.585553808415142,-36.614267382723256,-1.147719921964324,37.50399383544925,53.517278314197505,2.285429880554794,17.73327373037947,11,7.584999084472685,54.1600036621094,139.45999145507815,143.92999267578128,-0.6700134277343466,1,-0.05863877661264172,1.0642206972070654,204.42999267578125,-1.306288899080809,225.41000366210938,2.2277770422348215,222.7700042724609,-0.05863877661264172
4482,2018-11-21,215.72000122070312,219.75,212.2400054931641,213.94000244140625,1130600.0,0.026749143045805335,-1.8996158785893762,0.08448021644733232,41.458222686480205,37.32417588778387,8.803849224709268,10.624544073233949,106.31402501280007,129.2991295881535,58.05217686395072,9.649993896484403,-28.21939665704619,-9.50549926757813,-30.246469978722587,11.235471443566325,-19.875984623150373,0.8649860879941116,29.522639013671892,67.48694203290484,18.348548157807492,10.37048535557223,11,0.875,48.540008544921875,132.375,138.30999755859375,-13.600006103515625,2,-0.07671983570417984,-1.205548955823739,210.1000061035156,1.0642206972070654,204.42999267578125,-1.306288899080809,225.41000366210938,-0.07671983570417984
4483,2018-11-23,218.8699951171875,220.55999755859372,214.2100067138672,214.8800048828125,539300.0,0.01460223381540593,-1.3827417794140275,2.2415690846434755,44.02853978639713,39.70108445991484,1.6231830942072634,6.7826855939108555,100.1081587520381,125.5168025830414,56.61127025017889,6.349990844726534,-23.22728666810616,-5.695504760742182,-26.35935838959267,14.968348868108308,-16.027431575167412,4.636422053683049,24.105739800781265,75.31690532153644,26.968057037599216,10.33192681442524,11,-8.089988708496094,42.02500915527344,126.63750457763672,135.16000366210938,-34.089996337890625,4,-0.11490836778709002,-1.8996158785893762,215.72000122070312,-1.205548955823739,210.1000061035156,1.0642206972070654,204.42999267578125,-0.11490836778709002
4484,2018-11-26,223.3800048828125,229.3699951171875,221.1000061035156,221.9199981689453,1076400.0,0.020605884160641796,-4.335492540398914,0.36591736523282137,47.478193157545064,42.71637507401987,-5.429981655790158,1.8351430347622681,92.1925352855556,120.35115412848825,55.00086190315079,10.5,-20.85446148774284,-0.8479949951171761,-21.349030038092735,19.653040047858383,-11.098512516604956,9.402522526370603,17.419500931406276,85.31864699379325,36.07877559268246,10.250517521487778,11,-14.410003662109375,34.75999450683594,119.16749572753906,130.64999389648438,-36.66999816894531,0,-0.05546601808048279,-1.3827417794140275,218.8699951171875,-1.8996158785893762,215.72000122070312,-1.205548955823739,210.1000061035156,-0.05546601808048279
4485,2018-11-27,220.7100067138672,225.38999938964844,219.6300048828125,221.7899932861328,1416300.0,-0.011952717837686588,-2.5555628814708764,-0.739713428717745,45.46122389832468,45.043494666185055,-2.485180043987782,4.978556442410138,91.73576312984062,122.24609164869764,53.241683940822796,5.7599945068359375,-19.30811460853971,-3.6564933776855355,-24.015599953396105,16.702613198025034,-13.836046665540835,6.5230599101697635,18.000319160751587,78.77453187666707,28.091320005866137,10.179553287855287,11,-11.740005493164062,32.58000183105469,120.29248809814453,133.3199920654297,-30.790008544921875,1,-0.042499227934748474,-4.335492540398914,223.3800048828125,-1.3827417794140275,218.8699951171875,-1.8996158785893762,215.72000122070312,-0.042499227934748474
4486,2018-11-28,235.58999633789062,236.3500061035156,222.0200042724609,222.25,1375100.0,0.06741873576812552,-1.0768136966549966,-12.352002034530503,44.84842142583106,45.287335283666394,-16.55555944325431,-9.392190512152752,73.59275702689149,106.64574849782537,51.092619773235356,15.639999389648409,-16.01155349445969,10.594496154785162,-10.356859716184857,31.54585202575518,0.11881821930015235,21.07017409027017,1.1147167947121375,96.84774057907462,48.85450044447572,10.475677935485013,11,-23.129989624023438,16.685012817382812,102.12251281738281,116.85501098632812,-42.63999938964844,2,-0.11587929655809015,-2.5555628814708764,220.7100067138672,-4.335492540398914,223.3800048828125,-1.3827417794140275,218.8699951171875,-0.11587929655809015
4487,2018-11-29,228.6999969482422,235.5,224.1300048828125,234.52999877929688,1157100.0,-0.02924572136656678,1.9266380605441709,-0.437031741492708,41.58818434222035,44.84497041381939,-9.275539225449421,-2.0148003963082317,77.26647314235254,112.72841747476593,49.163346480339484,11.459991455078125,-10.324003997952929,3.3294967651367244,-17.604292025786606,24.263285556060055,-7.137397630324955,13.796391160598404,-40.12998962402344,65.44711216726509,21.76667034529649,10.46689439546167,11,-16.239990234375,23.57501220703125,103.89750671386719,118.6300048828125,-28.379989624023438,3,-0.08425887420025635,-1.0768136966549966,235.58999633789062,-2.5555628814708764,220.7100067138672,-4.335492540398914,223.3800048828125,-0.08425887420025635
4488,2018-11-30,229.88999938964844,232.97000122070312,224.72000122070312,227.69000244140625,1206200.0,0.00520333387531946,-1.0270271790171015,-0.37735784858993654,46.7135869425133,43.91526434922889,-10.448086311654208,-3.465990026423441,72.81092655419673,110.77100376557235,47.263596868123564,8.25,-5.9430362264606345,4.572499084472668,-16.30710867859935,25.452106847544684,-5.867304797063355,15.01230296600869,-40.38139221191406,61.36359902971641,18.141867209454695,10.43980388153601,11,-17.42999267578125,-11.354995727539062,99.92250061035156,114.65499877929688,-27.25,4,-0.12079692177210632,1.9266380605441709,228.6999969482422,-1.0768136966549966,235.58999633789062,-2.5555628814708764,220.7100067138672,-0.12079692177210632
4489,2018-12-03,235.6999969482422,235.9199981689453,228.0,234.3999938964844,1372400.0,0.0252729460786425,8.103417431796059,0.5909112977617971,61.58007224551959,46.35629152897722,-16.366008866364012,-9.283334687083567,63.703331160744426,103.99684696121051,45.84085734315428,7.9199981689453125,-5.009103875500671,10.084996795654291,-11.22563636161803,31.395629952926612,-0.5703197829818691,20.74031337429045,-45.27156191406249,96.11238571879677,46.42006638160002,10.65531657863616,12,-23.239990234375,-17.164993286132812,50.5675048828125,65.30000305175781,-37.44999694824219,0,-0.21603733062468788,-1.0270271790171015,229.88999938964844,1.9266380605441709,228.6999969482422,-1.0768136966549966,235.58999633789062,-0.21603733062468788
4490,2018-12-04,220.9499969482422,234.3600006103516,218.30999755859372,234.22000122070312,1542000.0,-0.06257955108603153,1.3690036069291762,-10.207671631630445,50.883846386152754,47.11558787455379,1.0882283871691527,5.1668735463274515,74.65457595141129,117.67706946825797,44.37607352298515,17.389999389648466,-4.896986581609468,-4.3065032958984375,-25.6808433860009,17.067836794204027,-14.99367334094967,6.380666749152795,-28.701899388671876,14.634136026457734,-37.953759570194585,10.687170045051236,12,3.3450088500976562,-2.4149932861328125,65.3175048828125,80.05000305175781,-27.009994506835938,1,-0.15496714508846887,8.103417431796059,235.6999969482422,-1.0270271790171015,229.88999938964844,1.9266380605441709,228.6999969482422,-0.15496714508846887
4491,2018-12-06,219.33999633789062,219.3800048828125,210.1100006103516,211.1100006103516,1413500.0,-0.007286719314726686,1.2310445185042302,-0.6201954090262528,49.651095495766434,48.0259070755856,4.634081594004954,6.3104648511450705,72.23919382892132,118.21575169666158,43.08410620614016,10.839996337890597,-5.984036424865479,-5.415003967285145,-26.85353594025591,16.02352800568562,-16.134269953770513,5.304262019200223,-25.3450227539453,35.76131964594396,-20.48506619667001,10.71926598648538,12,3.8900070190429688,-0.80499267578125,66.92750549316406,81.66000366210938,-24.289993286132812,3,-0.13412965560382417,1.3690036069291762,220.9499969482422,8.103417431796059,235.6999969482422,-1.0270271790171015,229.88999938964844,-0.13412965560382417
4492,2018-12-07,210.27999877929688,220.3999938964844,208.8699951171875,217.38999938964844,1000200.0,-0.041305724946930966,-1.3222536890743835,-0.8639130378355158,43.71919717567405,47.991535674394136,14.350357405402036,13.293087146194523,77.20642822371497,126.00914221672264,43.08587943174237,11.529998779296903,-4.063344417044561,-12.723501586914068,-32.769833808748444,7.322830634920308,-22.74666769783127,-2.700335475996866,-14.608024211951545,5.212582266299403,-52.45208454400044,10.023166110917192,12,12.330001831054688,8.2550048828125,74.30500030517578,90.72000122070312,-3.4900054931640625,4,-0.08241393347754244,1.2310445185042302,219.33999633789062,1.3690036069291762,220.9499969482422,8.103417431796059,235.6999969482422,-0.08241393347754244
4493,2018-12-10,216.66000366210938,218.1699981689453,208.9900054931641,209.7899932861328,1081300.0,0.030340521779766316,-1.167652394480893,-0.9662461021415956,45.759426741700985,47.80056162818924,8.5198512463881,4.878410116578721,66.69955673405923,118.35834936247488,43.087748484659514,9.179992675781222,-2.73094483837761,-4.892996978759754,-22.01917981202783,12.23318585450832,-13.456088395393778,3.670094437874269,-19.378108150700058,28.79854959726391,-27.543637754703536,8.563091416634036,12,5.9499969482421875,1.875,66.28999328613281,84.33999633789062,-3.9900054931640625,0,-0.07541768698284324,-1.3222536890743835,210.27999877929688,1.2310445185042302,219.33999633789062,1.3690036069291762,220.9499969482422,-0.07541768698284324
4494,2018-12-11,220.2700042724609,223.8000030517578,218.0200042724609,220.07000732421875,1099200.0,0.016662053675497335,-1.6883696172885283,0.02911159333056026,59.23077566041831,49.330511823977425,4.942008903389905,0.03445091565231451,58.879253588460216,113.51742593767997,42.475823820144825,7.1399993896484375,-1.363941458152084,-0.4984962463379077,-16.226310056650846,15.22931756397503,-8.362403151494362,7.365410658818547,-21.442584654750164,44.72344722848594,-17.61859497202206,7.8639069051564645,12,2.3399963378906534,-1.735000610351534,60.254997253418,80.72999572753909,-0.18000793457028408,1,-0.08003815563105543,-1.167652394480893,216.66000366210938,-1.3222536890743835,210.27999877929688,1.2310445185042302,219.33999633789062,-0.08003815563105543
4495,2018-12-12,219.2899932861328,226.8999938964844,219.1300048828125,225.0800018310547,749600.0,-0.004449135003946725,-1.5433740235350621,-28.950484473949334,55.665138154027055,50.53236923822142,6.369197177892772,1.2353146153677415,55.54109592583228,113.16752508840761,41.42152968198012,7.769989013671903,-0.4436911833966235,-1.578507232666027,-17.238483541821438,14.081469076489384,-9.408495387243732,6.2514809219116785,-18.978870526372674,57.79256169950584,-5.431707338142239,7.829988154577712,12,3.1050033569335938,-0.7549896240234375,60.727508544921875,81.71000671386719,-3.1299896240234375,2,-0.09594597989101816,-1.6883696172885283,220.2700042724609,-1.167652394480893,216.66000366210938,-1.3222536890743835,210.27999877929688,-0.09594597989101816
4496,2018-12-13,217.22999572753903,221.4600067138672,212.94000244140625,218.82000732421875,884500.0,-0.009393942367018404,1.4803468426348134,0.274612996568759,50.97356186164694,51.57518896260215,6.20328671811518,3.299892697306177,53.66480750244878,113.83828022114474,40.41918724188157,8.520004272460938,-0.2607154091218149,-3.5340042114258097,-19.265220606555346,12.197212183703726,-11.399612408990578,4.331603986138958,-15.494517951411495,46.367172359162744,-15.643821711167568,7.865608197564775,12,5.165000915527372,1.305007934570341,62.78750610351565,83.77000427246097,-0.009994506835909078,3,-0.10721352365786663,-1.5433740235350621,219.2899932861328,-1.6883696172885283,220.2700042724609,-1.167652394480893,216.66000366210938,-0.10721352365786663
4497,2018-12-14,215.57000732421875,217.4499969482422,212.00999450683597,214.2700042724609,1206800.0,-0.007641616885185276,1.150206114996174,-0.8176060190205688,47.83066796023326,51.699309075682145,6.487109408845782,4.860993241487506,51.317399649882645,114.16366834223288,39.378888250748766,5.440002441406222,0.33807429311627857,-4.9729927062988395,-20.873272258449703,10.927286845852024,-12.923132482374285,2.9771470697766063,-12.46714873237849,36.73928582686742,-22.614179225652272,7.950139776075438,12,6.824989318847656,2.964996337890625,43.489986419677734,85.42999267578125,5.0999908447265625,4,-0.09518951419618737,1.4803468426348134,217.22999572753903,-1.5433740235350621,219.2899932861328,-1.6883696172885283,220.2700042724609,-0.09518951419618737
4498,2018-12-17,206.97000122070312,213.97999572753903,205.22000122070312,213.02999877929688,981000.0,-0.039894260849475005,1.2010060076754177,-4.661525640574097,39.76294141500292,49.27518342784697,12.844771531624104,12.876811762819301,56.287425377598765,121.21893811358598,38.360458767342806,10.350006103515625,-0.3819334134788335,-12.782998657226557,-29.75154212788621,4.185544813433097,-21.267270392556384,-4.29872692189673,-2.554457045778662,8.071958446530866,-46.01437561572023,8.48427173532983,12,12.819999694824219,10.715003967285156,54.189998626708984,94.02999877929688,20.25,0,-0.0008697295912868386,1.150206114996174,215.57000732421875,1.4803468426348134,217.22999572753903,-1.5433740235350621,219.2899932861328,-0.0008697295912868386
4499,2018-12-18,209.5,213.32000732421875,206.50999450683597,209.83999633789062,981700.0,0.01222398784546086,-1.155064849778372,0.05610502885574144,42.994620995187404,48.39860282885081,6.9369626100427695,9.585199203793081,50.236100904854425,117.44261639180979,37.749442284315876,6.810012817382784,-0.1886299692467901,-9.457499694824207,-26.797082489268576,7.882083099620161,-18.12729109204639,-0.7877082976020233,-4.279998779296875,19.74169845582126,-29.932006556521007,8.669791397222186,12,6.55999755859375,7.095001220703125,50.195003509521484,91.5,11.990005493164091,1,0.015131256176349916,1.2010060076754177,206.97000122070312,1.150206114996174,215.57000732421875,1.4803468426348134,217.22999572753903,0.015131256176349916
4500,2018-12-19,201.55999755859372,212.8800048828125,198.50999450683597,209.13999938964844,1019900.0,-0.03789977299000613,-1.1008774914029982,22.29436316309137,26.714112927139524,45.85004921011449,13.228346913625472,18.234032772217745,54.82002802030732,124.22516837289928,36.78401594776888,14.370010375976534,-1.0610682853870799,-17.254002380371134,-35.13873948597558,0.6307347252333102,-26.19637093317337,-8.311633827568897,34.36000061035159,13.289766577219172,-29.160256038040846,8.942368552802227,12,11.144996643066463,10.900009155273466,56.29250335693362,99.44000244140628,20.470001220703153,2,0.09193291825631333,-1.155064849778372,209.5,1.2010060076754177,206.97000122070312,1.150206114996174,215.57000732421875,0.09193291825631333
4501,2018-12-20,197.77999877929688,204.6999969482422,191.2400054931641,201.19000244140625,1787700.0,-0.01875371514726276,1.581016473066677,0.449868448334516,27.901661519697583,44.092545248339334,15.230042187965182,22.180952184077626,55.19208440784814,126.89685505855618,35.48385324318048,13.459991455078097,-4.2010949576063865,-20.418000793457026,-40.303248107647704,-0.5327534792663471,-30.360624450552365,-10.475377136361686,37.391799316406264,24.95229079849884,-13.986108246954355,9.942623657095341,12,11.290000915527372,14.680007934570312,57.01750183105469,103.22000122070312,35.05000305175781,3,0.09293156535673153,-1.1008774914029982,201.55999755859372,-1.155064849778372,209.5,1.2010060076754177,206.97000122070312,0.09293156535673153
4502,2018-12-21,199.1699981689453,201.0500030517578,193.27999877929688,199.13999938964844,1983800.0,0.007028007878590037,3.1002568624135405,-0.008797286533797511,28.107183853174604,42.13118492739195,13.520144301714112,20.540623780426586,51.14404398211613,124.26651954349836,34.67530544326168,7.7700042724609375,-5.381571667025895,-18.200501251220714,-39.821586330792684,3.420583828351255,-29.0110437910067,-7.38995871143473,34.24452822265627,34.87245418335244,-1.1785264419621413,10.810542539785992,12,9.900001525878935,13.290008544921875,54.082496643066406,101.83000183105469,49.779998779296875,4,0.09062611446351942,1.581016473066677,197.77999877929688,-1.1008774914029982,201.55999755859372,-1.155064849778372,209.5,0.09062611446351942
4503,2018-12-24,193.72000122070312,198.19000244140625,190.75,196.57000732421875,504800.0,-0.027363543698078696,1.4433520247347875,-95.00406917599186,19.9283711374552,37.76425109150717,17.180622277730606,25.307360284860295,53.92006204821166,128.47899955899493,33.92785187972822,8.419998168945312,-6.567664409055453,-22.392998504638683,-46.436644073626184,1.6506470643488171,-34.41482128913242,-10.371175720144947,38.007544334960954,13.159061838301508,-14.66275269011443,12.021822784493747,12,15.104995727539062,18.740005493164062,57.82749938964844,107.27999877929688,50.279998779296875,0,0.1391182984638657,3.1002568624135405,199.1699981689453,1.581016473066677,197.77999877929688,-1.1008774914029982,201.55999755859372,0.1391182984638657
4504,2018-12-26,210.9900054931641,212.3000030517578,194.2400054931641,194.7100067138672,1274600.0,0.08914930912469599,-1.097560543361722,-5.712268040133217,43.11394465820065,36.36967403641535,-1.7256544410991808,7.443149342606745,33.649662563000845,109.83228619548774,33.33033181110295,18.580001831054688,-5.982206708237612,-4.503494262695284,-28.39676721984958,19.38977869445901,-16.45013074127243,7.443142215881863,18.278887329160142,91.45956180463251,59.40969460659529,11.946636478577155,12,-4.885002136230497,1.4700012207030966,40.55749511718747,90.00999450683591,33.54998779296872,2,0.07692305467078087,1.4433520247347875,193.72000122070312,3.1002568624135405,199.1699981689453,1.581016473066677,197.77999877929688,0.07692305467078087
4505,2018-12-27,211.3300018310547,211.3300018310547,201.4900054931641,207.0,894600.0,0.0016114333809125192,3.5450310285406057,0.2659706483861107,44.363128667988306,35.635181459342164,-3.702919645293065,6.708335434662104,30.575996251476454,108.1739963904073,32.64946350393831,9.839996337890597,-6.105433132781059,-3.694497680664057,-27.524791913982284,20.13579655265417,-15.60964479732317,8.220649435995057,15.627757421930085,95.49883488009992,61.278036572426174,11.915147116659112,12,-7.230003356933594,1.1300048828125,40.217498779296875,89.66999816894531,32.17999267578128,3,0.04807648499540407,-1.097560543361722,210.9900054931641,1.4433520247347875,193.72000122070312,3.1002568624135405,199.1699981689453,0.04807648499540407
4506,2018-12-28,208.2899932861328,212.8600006103516,206.0,212.8600006103516,875800.0,-0.014385125247631358,2.0021836393989734,-1.0554284969218202,48.469933058911394,35.70621091475084,-2.307019997899829,8.008847781194902,30.22616099161297,109.76820916366165,32.72299287160108,6.860000610351591,-8.195736901359282,-5.3695060729980355,-27.290864518634407,16.551852372638336,-16.33018529581622,5.5911731498201505,16.495300411672872,79.33058707343878,39.728582511626705,10.960679222818186,12,-5.924995422363281,4.170013427734375,40.52750778198242,92.71000671386719,35.75,4,0.06596574936890565,3.5450310285406057,211.3300018310547,-1.097560543361722,210.9900054931641,1.4433520247347875,193.72000122070312,0.06596574936890565
4507,2018-12-31,209.42999267578125,214.17999267578125,206.67999267578125,209.88999938964844,809300.0,0.0054731356589099445,-1.5167756883728671,0.10065776293822976,43.95383011118318,36.171865214326424,-4.927782616125768,5.640350747749153,25.707695978857373,107.23775463887358,32.75322733244334,7.5,-9.925527813823038,-3.2660064697265625,-24.06934019704437,17.537327257591244,-13.667673333385466,7.135660393932341,13.313183400156106,79.72683958663843,37.157206449654566,10.401666863658907,12,-6.964996337890625,4.1200103759765625,31.54251480102539,84.29501342773438,30.020004272460938,0,0.11173189119811999,2.0021836393989734,208.2899932861328,3.5450310285406057,211.3300018310547,-1.097560543361722,210.9900054931641,0.11173189119811999
4508,2019-01-02,202.1199951171875,207.16000366210938,200.5399932861328,205.32000732421875,1126800.0,-0.03490425351783477,-1.081759074878242,6.95644674428633,35.70640448501172,35.36206337986246,1.812495247498532,11.34487526528369,29.799592596526793,113.09061422632078,32.91789239356688,8.889999389648438,-11.343911649067309,-9.187503814697266,-28.833627617492937,10.458619988098405,-19.0105657160951,0.6355580867005699,18.70359039419361,39.518529033423114,-2.663877482196483,9.823061901397828,1,0.345001220703125,11.430007934570312,38.30751037597656,91.60501098632812,39.139999389648466,2,0.23169405779919527,-1.5167756883728671,209.42999267578125,2.0021836393989734,208.2899932861328,3.5450310285406057,211.3300018310547,0.23169405779919527
4509,2019-01-03,184.77999877929688,200.7700042724609,183.6199951171875,200.02999877929688,2414200.0,-0.08579060338803712,1.050208953154731,4.7656068206526925,28.390733585716475,35.54835456414879,17.0725632383259,26.00791580058973,43.98472854645098,128.84730983116924,33.640212916094434,18.5,-12.921085465675247,-23.98150024414062,-43.51517077773585,-4.447829710545392,-33.74833551093823,-14.214664977343006,34.23917160140138,3.795823804911173,-34.907860777652196,9.766835266797614,1,14.1199951171875,25.205001831054688,51.0575065612793,108.94500732421875,59.790008544921875,3,0.3204892391596783,-1.081759074878242,202.1199951171875,-1.5167756883728671,209.42999267578125,2.0021836393989734,208.2899932861328,0.3204892391596783
4510,2019-01-04,186.7100067138672,190.38999938964844,177.92999267578125,181.67999267578125,2518200.0,0.01044489634874135,1.0113006178639912,-0.3298369861039959,30.858010194218437,35.87683775020666,14.320515809878742,22.53667630708796,38.81114070676284,125.3665131533254,34.04976769657228,12.460006713867188,-13.126396336480582,-20.339492797851562,-41.32329776263356,0.6443121669304332,-30.83139528024256,-9.847590315460565,29.477229645750214,24.220728380926722,-12.955344630680038,10.491902482390998,1,9.344985961914062,20.42999267578125,46.844993591308594,107.01499938964844,67.61000061035156,4,0.3097315863787098,1.050208953154731,184.77999877929688,-1.081759074878242,202.1199951171875,-1.5167756883728671,209.42999267578125,0.3097315863787098
4511,2019-01-07,189.9199981689453,190.7700042724609,184.50999450683597,187.41000366210938,1311200.0,0.017192391085912417,1.9738716306581696,0.4990034794795645,34.21926429997421,36.555957799851065,11.039224773764346,17.928822774140258,32.4095560375834,120.64458106970119,34.125118201184144,6.260009765624943,-13.859429198969877,-15.658501434326183,-37.13361322598399,5.816610357331626,-26.396057330155088,-4.9209455384972784,22.44151382228847,33.07587722252155,-3.9837892247789455,10.737555895828907,1,6.1349945068359375,17.220001220703125,41.21000671386719,103.80500793457031,61.930007934570284,0,0.28217142404466067,1.0113006178639912,186.7100067138672,1.050208953154731,184.77999877929688,-1.081759074878242,202.1199951171875,0.28217142404466067
4512,2019-01-08,192.9499969482422,194.9900054931641,187.58999633789062,191.3500061035156,1001500.0,0.015954079657275022,1.605633386613639,0.637447946746113,40.739759024001856,38.86833423168958,7.860777160569739,14.265325446996314,26.829852702221388,116.0030409502512,33.993253749618766,7.400009155273466,-12.556234378699486,-11.762002563476557,-33.8287222650288,10.304717138075688,-22.79536241425268,-0.7286427127004345,15.968363111446337,51.385558080995274,10.218823384242882,11.033359850776128,1,3.1049957275390625,13.974998474121094,39.417510986328125,100.77500915527344,57.80000305175781,1,0.2647836079085051,1.9738716306581696,189.9199981689453,1.0113006178639912,186.7100067138672,1.050208953154731,184.77999877929688,0.2647836079085051
4513,2019-01-09,200.32000732421875,207.0,194.25999450683597,194.25999450683597,1666300.0,0.03819647832362261,-3.204613381879375,3.787529683282862,44.3009736144608,39.00022633794071,1.7047001295727,5.911482228012488,18.8375081248428,107.33874644073995,33.44057396218177,14.050003051757812,-10.930639425422868,-3.5749923706054574,-24.97912665162133,17.829141910410414,-14.277059511113407,7.127074769902492,-22.3900146484375,77.0210148168211,31.77500618550006,10.702067140507936,1,-4.2650146484375,6.604988098144531,32.04750061035156,93.40499877929688,54.63999938964844,2,0.1953374011248481,1.605633386613639,192.9499969482422,1.9738716306581696,189.9199981689453,1.0113006178639912,186.7100067138672,0.1953374011248481
4514,2019-01-10,202.63999938964844,205.9900054931641,194.1199951171875,198.9900054931641,1247500.0,0.011581429615638905,1.2937204591492164,0.6023079499130031,50.72077005969709,39.70663093701946,-2.1504428735813974,2.3220245009521534,15.971850831056145,103.71284569276219,33.37667920928702,11.870010375976591,-9.284730596729617,-0.3735000610351449,-20.34212797035346,19.59512784828317,-10.357814015694288,9.610813893623998,-24.128606567382803,85.0017216654804,34.23817700175012,9.984313954659154,1,-6.5850067138671875,4.284996032714844,12.857505798339844,91.08500671386719,52.60000610351565,3,0.19058426388428207,-3.204613381879375,200.32000732421875,1.605633386613639,192.9499969482422,1.9738716306581696,189.9199981689453,0.19058426388428207
4515,2019-01-11,198.25,201.6000061035156,195.6300048828125,201.6000061035156,1084800.0,-0.021664031794666028,2.5641733395279784,-0.9178114261347953,50.31113546160413,39.911208981763096,0.21125402049224817,5.32811567842964,20.14690271784221,106.66075170731966,33.58727851090049,7.0099945068359375,-6.522169988399128,-3.7114997863769474,-22.23418338941127,14.811183816657376,-12.972841587894123,5.549842015140229,-19.168835034179665,61.09382897812269,6.773472619912106,9.261341801517169,1,-2.19500732421875,7.894996643066406,17.24750518798828,95.47500610351562,55.53999328613281,4,0.23364442534284358,1.2937204591492164,202.63999938964844,-3.204613381879375,200.32000732421875,1.605633386613639,192.9499969482422,0.23364442534284358
4516,2019-01-14,193.94000244140625,198.33999633789062,193.22999572753903,196.5399932861328,1816900.0,-0.021740214671343017,-1.5422861589265502,0.776115256028356,46.66666926004498,40.21263555385885,2.53860165207098,8.225550855970226,24.02399246932916,109.56910795967809,33.55139567326056,5.110000610351591,-7.116651705864655,-6.856997680664051,-24.230739811960603,10.516744450632501,-15.543868746312313,1.8298733849842108,-14.30046077490232,32.71512058450349,-23.071153346953373,8.686871065648273,1,-1.3950042724609375,8.474990844726562,27.47500228881836,99.78500366210938,56.289993286132784,0,0.3113334233408329,2.5641733395279784,198.25,1.2937204591492164,202.63999938964844,-3.204613381879375,200.32000732421875,0.3113334233408329
4517,2019-01-15,195.0500030517578,197.5,191.92999267578125,194.8999938964844,1927600.0,0.005723422689380087,1.2059421616705492,-0.057696032113984365,50.89731603029356,41.900514614445726,-0.9227497998997478,5.796615969288752,22.54340729323897,106.992049242843,33.49690327814847,5.57000732421875,-7.950857252819304,-4.720996856689453,-20.796513082023296,11.35451936864439,-12.758754969356374,3.316761255977468,-14.863252218583966,20.703442996755864,-38.80291076554778,8.037758112666914,1,-2.5850067138671875,7.364990234375,25.832500457763672,98.67500305175781,58.94000244140628,1,0.291207393812168,-1.5422861589265502,193.94000244140625,2.5641733395279784,198.25,1.2937204591492164,202.63999938964844,0.291207393812168
4518,2019-01-16,206.7899932861328,208.50999450683597,195.3800048828125,197.07000732421875,2213800.0,0.060189643940993465,-1.0045799695057007,64.79595158174354,46.93787326525243,43.96130791217195,-13.332713768521245,-6.279504948095536,10.24729182368668,93.75103467309748,32.72000858798867,13.459991455078153,-8.754555366073731,7.027993774414057,-9.030744342599519,23.086731891427632,-1.0013752840927452,15.057362832920859,-26.06697746962243,89.62604927171026,32.75038256441949,8.029369058506795,1,-13.569999694824219,-4.375,13.782508850097656,86.93501281738281,55.560012817382756,2,0.21258285285129963,1.2059421616705492,195.0500030517578,-1.5422861589265502,193.94000244140625,2.5641733395279784,198.25,0.21258285285129963
4519,2019-01-17,212.6699981689453,215.8500061035156,206.77999877929688,206.8699951171875,1798700.0,0.028434668377189887,-2.0334494328982693,0.5967089946923827,50.90393714663096,46.18863312910667,-16.58451431890029,-12.553467561829507,3.9067071854708217,86.353351783871,31.676121729434126,9.070007324218722,-9.257638970427365,12.749498748779303,-3.76989918520988,29.268896682768485,4.489799781784711,21.009197715773894,-30.83550320482192,86.70565991036115,33.28150007256636,8.259698966994593,1,-12.489997863769531,-10.2550048828125,7.902503967285156,80.54000854492188,47.12001037597662,3,0.1988527244511782,-1.0045799695057007,206.7899932861328,1.2059421616705492,195.0500030517578,-1.5422861589265502,193.94000244140625,0.1988527244511782
4520,2019-01-18,220.08999633789062,223.6000061035156,212.88999938964844,216.0,2433200.0,0.03488972696116188,-1.0775963627537404,0.705171411358321,57.51592697161573,48.7771512037335,-20.977640737810475,-19.51458942240197,-3.8445978998889245,77.3793863467074,30.210749459477338,10.930007934570284,-8.37095105105945,19.242996978759777,0.41869844559448666,38.06729551192507,9.830847712177132,28.655146245342422,-36.2145707054037,88.91692997341406,37.16822019946055,9.412149266582643,1,-14.4949951171875,-17.675003051757812,0.48250579833984375,73.12001037597656,38.160003662109375,4,0.1597074366856266,-2.0334494328982693,212.6699981689453,-1.0045799695057007,206.7899932861328,1.2059421616705492,195.0500030517578,0.1597074366856266
4521,2019-01-22,216.16000366210938,221.6499938964844,213.8999938964844,220.67999267578125,1107900.0,-0.01785629851957371,1.3993839787226796,-1.1051327776990174,54.13950842997173,50.266012248841264,-14.454070035953379,-14.900992242961621,-0.33870723106480227,79.48893181910819,28.348960710209504,7.75,-5.11231423348994,14.39400405883788,-5.560538501501782,34.34854661917754,4.416732778668063,24.371275339007695,-29.10661159194015,76.50773827935672,27.129109525529273,9.977271280169827,1,-8.395004272460938,-15.395004272460938,4.304996490478516,77.05000305175781,42.80999755859369,1,0.17408396089243583,-1.0775963627537404,220.08999633789062,-2.0334494328982693,212.6699981689453,-1.0045799695057007,206.7899932861328,0.17408396089243583
4522,2019-01-23,217.22000122070312,221.2100067138672,215.13999938964844,217.0,1111000.0,0.004903763603976818,-2.081220082722724,-0.04867295474340191,60.06130765257777,52.0171604752987,-13.085390274221425,-15.325121137013753,-2.3331061380623623,76.590101757188,26.38655858348779,6.07000732421875,-1.9596220076622615,14.551501464843739,-6.510660736352179,35.613663666039656,4.02042036424578,25.082582565441697,-27.242880027866192,77.39190429895554,25.660361772201107,10.531081100597959,1,-9.455001831054688,-16.455001831054688,3.2449989318847656,75.99000549316406,46.13000488281244,2,0.1519657228677418,1.3993839787226796,216.16000366210938,-1.0775963627537404,220.08999633789062,-2.0334494328982693,212.6699981689453,0.1519657228677418
4523,2019-01-24,220.6699981689453,224.0800018310547,218.25,218.25,970000.0,0.01588250128374158,-3.8181869770550514,10.999930642252739,79.34588056219238,55.1977283089093,-14.913483855082035,-17.552495720853386,-6.708286171656994,71.25189026282283,24.290174619195156,6.8600006103515625,0.987440189221843,16.653998565673817,-5.421627031265643,38.72962416261328,5.616185767204087,27.691811364143547,-28.0030461832541,80.28899964984171,21.564710827412995,11.037812798469723,1,-12.665000915527344,-19.665000915527344,-0.20499801635742188,68.875,35.63999938964838,3,0.15099473240901973,-2.081220082722724,217.22000122070312,1.3993839787226796,216.16000366210938,-1.0775963627537404,220.08999633789062,0.15099473240901973
4524,2019-01-25,227.22000122070312,228.97000122070312,221.47999572753903,222.6100006103516,1344100.0,0.029682345158416723,-1.1804932112928097,1.9049603712554344,80.79672394108903,58.58501591774095,-19.679671151927153,-24.057695215251925,-13.813406033659987,62.80672438317896,23.69520364505541,8.300003051757812,3.3857584607429203,22.392501831054688,-1.8494852811346902,46.634488943244065,10.271508274960013,34.51349538714936,-31.41174425047558,89.11691666215926,24.95296307402866,12.120993556094687,1,-16.770004272460938,-23.770004272460938,-8.482498168945312,57.56500244140625,12.0,4,0.15460788968436812,-3.8181869770550514,220.6699981689453,-2.081220082722724,217.22000122070312,1.3993839787226796,216.16000366210938,0.15460788968436812
4525,2019-01-28,221.4900054931641,225.9199981689453,220.1499938964844,224.5,1421200.0,-0.025217831602656227,-1.0281147006846423,-0.652927138464388,73.11467087570152,61.52368276392501,-11.5175982754063,-18.47471878512559,-8.114673053637858,66.59793913417579,23.0212185525937,7.070007324218722,4.98310011317804,16.154505920410173,-9.067232818765575,41.37624465958592,3.543636550822299,28.765375289998047,-21.70233921287948,50.365015977675895,-16.99890557865433,12.610869369587878,1,-11.040008544921903,-18.040008544921903,-5.162506103515653,60.365005493164034,9.959991455078097,0,0.17291978013400655,-1.1804932112928097,227.22000122070312,-3.8181869770550514,220.6699981689453,-2.081220082722724,217.22000122070312,0.17291978013400655
4526,2019-01-29,222.02999877929688,223.83999633789062,216.5200042724609,222.16000366210938,1928000.0,0.00243800294704255,3.1948495977614715,0.04319106979007761,72.09727505277388,63.87923376642282,-8.553485775658629,-18.901664652717557,-8.745742320643927,64.1211439697122,22.336758817010782,7.319992065429716,5.913001841970356,16.007498931884754,-10.279117162268534,42.29411502603804,2.8641908848081243,29.150806978961384,-18.74045230616204,49.819222541079014,-18.75760926579359,13.143308047076639,1,-9.854995727539062,-18.580001831054688,-9.447498321533203,54.65000915527344,8.720001220703125,1,0.16313111480357523,-1.0281147006846423,221.4900054931641,-1.1804932112928097,227.22000122070312,-3.8181869770550514,220.6699981689453,0.16313111480357523
4527,2019-01-30,232.8300018310547,234.44000244140625,207.9900054931641,208.7400054931641,4375400.0,0.04864208940744663,-1.067213812694315,-185.3007042253519,73.47971316195199,66.82832708827833,-15.009192957389473,-29.36423177403512,-19.534801511764016,51.62578944955703,22.049661102545983,26.44999694824216,7.629033194670342,25.637501525878918,-3.242786837570293,54.51778988932813,11.197357344154312,40.07764570760352,-26.458800788211647,93.91304046839007,25.313604930801404,14.440144181724605,1,-12.220001220703125,-26.645004272460938,-22.064998626708984,37.93000793457031,-1.9900054931640625,2,0.11227075198245284,3.1948495977614715,222.02999877929688,-1.0281147006846423,221.4900054931641,-1.1804932112928097,227.22000122070312,0.11227075198245284
4528,2019-01-31,248.9499969482422,249.2400054931641,231.75999450683597,233.57000732421875,3182600.0,0.0692350426938726,1.19047664574479,0.6384388527213103,77.88751972819021,69.8265029306738,-27.401425823210047,-44.05466002934381,-35.54593275926533,33.92033958858474,21.703659997811958,17.480010986328125,10.685505153323106,39.41599655151367,5.171847518493394,73.66014558453395,22.293922035003533,56.53807106802381,-40.9599914550781,99.2969489820075,31.418502736927337,17.12207451651014,1,-20.334991455078097,-35.36499786376953,-38.184993743896484,18.720001220703125,-5.589996337890597,3,0.05784297783408765,-1.067213812694315,232.8300018310547,3.1948495977614715,222.02999877929688,-1.0281147006846423,221.4900054931641,0.05784297783408765
4529,2019-02-01,244.0,248.75,239.0,248.0800018310547,1569900.0,-0.019883498730354776,2.597787193310905,-0.26527988189808355,77.36572479186414,72.03203602181252,-19.601178733091388,-36.30178128787486,-30.627454893213155,37.27481021984079,20.455202639218744,9.949996948242188,13.474345212508524,31.504999542236334,-3.9467835309595785,66.95678261543225,13.779108005638363,49.230891078834304,-36.00999450683591,87.29695638020827,17.793594763066025,17.72589153659796,2,-15.384994506835909,-30.415000915527344,-33.35749816894531,20.260009765625,6.839996337890625,4,0.05045080966636761,1.19047664574479,248.9499969482422,-1.067213812694315,232.8300018310547,3.1948495977614715,222.02999877929688,0.05045080966636761
4530,2019-02-04,244.5399932861328,245.22999572753903,239.6999969482422,243.91000366210938,943900.0,0.0022130872382493116,4.502501385441229,-0.15440915227741064,81.69632624690769,75.09390466813873,-18.22473468080463,-34.03199549254174,-30.516990408733932,35.02819451327002,18.88607750187693,5.529998779296847,16.03828282489195,29.153493499755854,-6.872046213437017,65.17903321294872,11.140723643159419,47.16626335635229,-29.949987792968727,88.6060310132575,13.852322595281976,18.012769856596435,2,-15.924987792968722,-30.954994201660156,-35.25748825073242,19.720016479492188,7.5900115966796875,0,-0.021755100235096636,2.597787193310905,244.0,1.19047664574479,248.9499969482422,-1.067213812694315,232.8300018310547,-0.021755100235096636
4531,2019-02-05,243.50999450683597,246.1999969482422,241.4199981689453,241.8500061035156,1175700.0,-0.004211984982316008,-2.7936433930160884,2.6349456245308143,80.38626532242299,77.35223329812153,-14.423984525129725,-30.33669390929535,-29.01788094998159,34.20019915426039,17.295240397144944,4.779998779296875,18.03149674806332,25.443994903564487,-10.578020427746566,61.46601023487554,7.432987237908975,43.45500256922,-23.37598901367187,86.10906427556819,4.331711967955613,18.01100766565552,2,-14.894989013671875,-29.92499542236331,-35.229991912841825,20.750015258789034,4.080001831054659,1,-0.04952567792142604,4.502501385441229,244.5399932861328,2.597787193310905,244.0,1.19047664574479,248.9499969482422,-0.04952567792142604
4532,2019-02-06,244.0399932861328,246.4600067138672,240.6999969482422,244.0,988000.0,0.002176497027853941,1.3606499967168724,0.024092509352966845,77.17789088836345,77.11134555658498,-12.012751562477092,-28.293532816391973,-29.24411533087698,31.811913583996784,16.048425255449157,5.760009765625,19.0048531859741,23.419493865966786,-12.348345018452164,59.18733275038571,5.535574423757339,41.30341330817623,-19.249027792968718,70.25166510994511,-10.097777416972917,17.88391944220946,2,-15.424987792968722,-30.454994201660156,-36.62749099731445,20.220016479492188,8.290008544921875,2,-0.05445825951384331,-2.7936433930160884,243.50999450683597,4.502501385441229,244.5399932861328,2.597787193310905,244.0,-0.05445825951384331
4533,2019-02-07,239.4499969482422,244.5500030517578,238.25999450683597,241.88999938964844,904500.0,-0.01880837757813303,-1.6099580858796456,-61.01030141167493,69.91375284287027,75.90212654567179,-5.004991649711172,-21.736130292400617,-24.498977043893262,34.533034439014955,15.815702921354418,6.290008544921847,20.631826413746296,16.87299804687501,-18.497935935159035,52.24393202890906,-0.8124689441420117,34.558465037892034,-10.747185055078091,11.344154606798863,-65.38394509090782,17.685466991017027,2,-10.834991455078097,-25.86499786376953,-31.44249725341797,24.810012817382812,14.279998779296847,3,-0.035957405387700425,1.3606499967168724,244.0399932861328,-2.7936433930160884,243.50999450683597,4.502501385441229,244.5399932861328,-0.035957405387700425
4534,2019-02-08,241.25999450683597,241.41000366210938,234.22999572753903,236.77999877929688,831200.0,0.007558979251041764,2.0041785975362676,-1.8360619856417557,67.17508698357338,75.24217277987978,-5.156205843136462,-21.612552283622477,-26.274994971694326,30.677739022896077,15.394773061982875,7.180007934570341,21.883773106604252,16.751995849609415,-18.25096428156806,51.75495598078689,-0.7494842159793222,34.25347591519815,-9.27123163767186,57.48154099906958,-16.973388533338465,17.50148006558874,2,-12.644989013671875,-27.67499542236331,-33.25249481201175,23.000015258789034,18.030014038085966,4,0.008704327909019094,-1.6099580858796456,239.4499969482422,1.3606499967168724,244.0399932861328,-2.7936433930160884,243.50999450683597,0.008704327909019094
4535,2019-02-11,244.57000732421875,247.5399932861328,242.07000732421875,242.8600006103516,873500.0,0.01371969200342904,-2.3252262154879344,0.3816982912183454,73.283079270199,75.37392880403812,-5.417761913339405,-22.424157662784665,-29.425789743470517,25.509164463111006,15.116259277718486,6.279998779296847,21.816907161403492,17.746008300781256,-16.05046871768468,51.54248531924719,0.8477697915482736,34.64424681001424,-10.340011596679716,77.68605179047195,3.346587875798818,16.898238509232968,2,-15.955001831054659,-30.985008239746094,-40.12751007080078,13.849990844726562,21.1099853515625,0,0.025636786302091208,2.0041785975362676,241.25999450683597,-1.6099580858796456,239.4499969482422,1.3606499967168724,244.0399932861328,0.025636786302091208
4536,2019-02-12,254.32000732421875,256.76998901367193,246.3600006103516,246.8000030517578,1601100.0,0.039865885873220375,-1.4785659660347228,4.397646051023122,76.61407162832124,75.72219085585694,-11.293357881233874,-28.900445080600434,-39.379693046277566,13.817239408846945,14.886725280845697,12.199981689453182,21.310326451381002,24.477008056640614,-7.699625575041807,56.653641688323034,8.388691240799403,40.565324872481824,-20.090011596679716,89.1305127807626,14.550209137273526,16.088316815841207,2,-10.055015563964787,-33.68001556396479,-52.722511291503906,-1.5000152587890625,26.410003662109318,1,-0.008611207841836555,-2.3252262154879344,244.57000732421875,2.0041785975362676,241.25999450683597,-1.6099580858796456,239.4499969482422,-0.008611207841836555
4537,2019-02-13,251.8500061035156,259.92999267578125,248.83999633789062,256.989990234375,1137700.0,-0.009712178159676954,1.0127055161546705,-0.6835081397071244,72.68627350407994,75.14427460873357,-6.528143760818892,-23.14352757635791,-36.9243815460662,14.407359891879167,14.628237394578585,11.089996337890625,21.85775686965627,19.16700668334957,-9.961704304950587,48.295717671649726,4.6026511891994915,33.73136217749965,-13.562811584472655,68.56035979872638,-5.078984210148718,14.564355494150082,2,-4.77001190185544,-28.09001159667966,-50.25251007080075,-3.8800048828124716,17.769989013671903,2,-0.01691486862173841,-1.4785659660347228,254.32000732421875,-2.3252262154879344,244.57000732421875,2.0041785975362676,241.25999450683597,-0.01691486862173841
4538,2019-02-14,250.75,252.91000366210938,246.47000122070312,247.0399932861328,1120700.0,-0.004367703302986858,-1.65567612293888,-0.7217934179199257,68.59491296435374,74.16973996123241,-5.75070376327858,-19.585442309485984,-35.890513405100194,13.603600667685214,15.359015474254278,6.44000244140625,22.676785584292816,15.869000244140636,-11.621220800020865,43.35922128830214,2.123889722059886,29.614110766221387,-8.134245849609385,64.28017989936326,-7.095612910533035,13.745110522080743,2,-3.6700057983398438,-24.82000732421875,-49.260005950927734,-3.7949981689453125,20.269989013671932,3,0.0063011040121823125,1.0127055161546705,251.8500061035156,-1.4785659660347228,254.32000732421875,-2.3252262154879344,244.57000732421875,0.0063011040121823125
4539,2019-02-15,254.9600067138672,255.67999267578125,251.38999938964844,253.0399932861328,851700.0,0.016789657881823183,1.5535785649409628,0.5175228984243581,77.10121556332238,73.65917210750071,-9.21119397636329,-21.570681042673527,-40.30640330007185,7.4790150594326406,16.83801353368696,4.92999267578125,22.727751760771525,17.964506530761724,-8.829243289551982,44.75825635107543,4.567631620604857,31.361381440918592,-8.88140485839844,72.17250818473231,-1.7841303260554326,13.396874910156853,2,-7.880012512207031,-29.030014038085938,-53.47001266479492,-8.0050048828125,19.309982299804744,4,-0.004824329125895255,-1.65567612293888,250.75,1.0127055161546705,251.8500061035156,-1.4785659660347228,254.32000732421875,-0.004824329125895255
4540,2019-02-19,255.2400054931641,257.58999633789057,254.00999450683597,254.9600067138672,830300.0,0.0010982066674132263,-2.284370406663408,0.14583167766035018,77.00439400477794,73.28340862776237,-8.732047557633365,-20.11354090238831,-40.317767179179384,5.1369752122535886,18.39535425413624,3.5800018310546022,20.73992404446261,16.487004852294945,-10.248891169333461,43.22290087392335,3.119056841480756,29.854952863109133,-8.770004272460966,65.43854145231836,-11.093318640750496,13.367948010814196,2,-8.160011291503935,-29.31001281738284,-53.750011444091825,-42.025009155273466,13.719985961913977,1,0.01586743051479167,1.5535785649409628,254.9600067138672,-1.65567612293888,250.75,1.0127055161546705,251.8500061035156,0.01586743051479167
4541,2019-02-20,253.7899932861328,256.489990234375,250.91000366210938,255.22999572753903,1191300.0,-0.005680975457705517,1.8181811175931135,-5.142888283378123,70.09971765102509,72.49694493472478,-6.3368544271452265,-16.548276674714543,-38.55852759813871,4.431392103246253,19.893788030912933,5.579986572265625,19.06753200382218,13.155493164062506,-12.143583065184885,38.454569393309924,0.5059550494387963,25.805031278686215,-4.627993774414051,54.383333673425426,-19.125813215991215,12.649538114623708,2,-6.709999084472656,-27.860000610351562,-52.689998626708984,-40.57499694824219,20.12001037597662,2,0.04684975650810297,-2.284370406663408,255.2400054931641,1.5535785649409628,254.9600067138672,-1.65567612293888,250.75,0.04684975650810297
4542,2019-02-21,250.22999572753903,252.97999572753903,247.4600067138672,252.97999572753903,1073900.0,-0.014027336194379014,3.014537464488616,1.9097189844445763,51.61697603160622,70.46396973347322,-2.0187603911712984,-10.949858292944754,-34.43221906316674,5.853085911986028,21.31847243921841,6.329986572265625,16.92217220705993,7.944995880126925,-15.13179704673226,31.02178880698611,-3.5934005833026674,19.483392343556517,9.699996948242216,33.81291508864364,-34.929187056046096,11.538396463429592,2,-3.150001525878878,-24.300003051757784,-52.74999999999997,-37.01499938964841,34.09999084472659,3,0.1218879262260737,1.8181811175931135,253.7899932861328,-2.284370406663408,255.2400054931641,1.5535785649409628,254.9600067138672,0.1218879262260737
4543,2019-02-22,253.9900054931641,254.2400054931641,248.8500061035156,251.5200042724609,803100.0,0.015026215201310755,2.6296277268009676,-0.8981822620738843,63.01119785176768,70.0013153854948,-3.9106133310764335,-12.738748337636963,-37.77622819890149,-0.05688734625769598,22.614470359156748,5.389999389648494,15.030683620661307,10.039005279541044,-11.205659592280568,31.283670151362685,-0.5833271563697622,20.66133771545185,5.6905874633788756,64.46204805393818,-1.8531400032825047,10.622332435910815,2,-2.990005493164091,-26.335006713867216,-56.55001068115237,-40.775009155273466,31.159988403320284,4,0.061537813638277594,3.014537464488616,250.22999572753903,1.8181811175931135,253.7899932861328,-2.284370406663408,255.2400054931641,0.061537813638277594
4544,2019-02-25,262.35000610351557,263.6400146484375,255.5200042724609,255.5200042724609,1442100.0,0.03291468337157255,-1.3777476424842388,2.765181560967097,69.27071896542779,69.55549757385356,-10.017873725790963,-19.3226354036278,-45.73088612488971,-10.560024243425914,23.822907661250163,9.650009155273409,13.99005294233271,16.642505645751896,-4.58675028231977,37.87176157382356,6.027877681716063,27.25713360978773,-14.88999938964838,92.02714516495575,27.352987910256488,10.61462796403583,2,-7.349998474121037,-27.13999938964838,-64.53251266479487,-49.13500976562494,29.679992675781307,0,0.03304738977873489,2.6296277268009676,253.9900054931641,3.014537464488616,250.22999572753903,1.8181811175931135,253.7899932861328,0.03304738977873489
4545,2019-02-26,259.79000854492193,262.35000610351557,256.32998657226557,261.1300048828125,1298700.0,-0.009757947394838373,2.1851965477988733,-0.1961926762300226,67.05069308538306,68.49289995797155,-5.667918005675631,-14.489038179005775,-42.75534247230516,-10.184596725137396,25.230916093727462,6.02001953125,13.93903090945929,12.16750793457038,-6.634628951036177,30.96964482017694,2.76643949176713,21.56857637737366,-12.006401672363324,76.20516554080533,13.654041844980327,9.401068442803279,2,-4.735000610351619,-23.97499847412115,-58.492511749267635,-46.57501220703131,29.479980468749943,1,0.055737249287807655,-1.3777476424842388,262.35000610351557,2.6296277268009676,253.9900054931641,3.014537464488616,250.22999572753903,0.055737249287807655
4546,2019-02-27,258.25,262.16000366210943,257.29000854492193,258.23001098632807,1182200.0,-0.0059278975105604426,-4.126327117364864,-0.014917215149556821,64.57435217502487,67.59157536585431,-3.924519844807122,-10.642009122490236,-40.74270516820235,-10.615196138531473,27.07998256945203,4.8699951171875,14.16003201531322,8.816499328613276,-6.203451181797902,23.836449839024425,1.3065240734076724,16.32647458381885,-10.149264971923827,66.687194034552,4.89904254855157,7.509975255205581,2,-3.1949920654296875,-22.43498992919922,-54.24500274658203,-45.035003662109375,29.709991455078125,2,0.041471409312983765,2.1851965477988733,259.79000854492193,-1.3777476424842388,262.35000610351557,2.6296277268009676,253.9900054931641,0.041471409312983765
4547,2019-02-28,258.97000122070307,259.75,254.5500030517578,258.07998657226557,1076500.0,0.002788000854610173,3.244874318028751,44.52519083956804,71.74686078308639,67.94179179015794,-3.942984790111467,-9.806016344584634,-40.918451996289775,-13.307094382966824,28.034059195088812,5.1999969482421875,13.782993644612503,8.229500579833939,-5.168838114699952,21.62783927436783,1.5303312325669935,14.928669927100884,-10.558480600219667,68.42453867724191,0.24500388731080136,6.699169347266946,2,-3.4199905395507244,-23.154991149902287,-54.70500183105463,-45.75500488281244,36.91000366210943,3,0.05769008908747697,-4.126327117364864,258.25,2.1851965477988733,259.79000854492193,-1.3777476424842388,262.35000610351557,0.05769008908747697
4548,2019-03-01,263.35000610351557,264.45999145507807,258.95999145507807,261.239990234375,1417400.0,0.016913174739029646,1.5404235824788348,2.370765327115558,73.27711760058162,67.51689201652006,-7.093697306034699,-13.757235174110576,-44.414838782280924,-19.376196567496777,28.200862678974737,5.5,12.255420128308685,11.88950500488275,-2.606405418619488,26.385415428385016,4.641549793131617,19.137460216633883,-14.633915602473081,88.7993274422944,18.470686319954964,7.247955211751129,3,-7.39000701904294,-27.125007629394474,-59.08500671386713,-50.13500976562494,29.359985351562557,4,0.07966576792294977,3.244874318028751,258.97000122070307,-4.126327117364864,258.25,2.1851965477988733,259.79000854492193,0.07966576792294977
4549,2019-03-04,256.3099975585937,266.20999145507807,252.3000030517578,264.3699951171875,1930200.0,-0.026732517113193577,1.3696763158442122,-3.8198753272299935,61.46930237772108,65.79077072462486,0.1765074631674679,-6.058319876416107,-36.6363612649358,-14.007047241274506,28.056662757079497,13.909988403320256,11.080803745991204,4.233996582031182,-9.970568863125777,18.438562027188112,-2.8682861405472977,11.336279304609661,-6.964151019389789,28.828165707734964,-38.893915343076486,7.1022827225784715,3,0.5250015258789631,-19.2099990844726,-51.805000305175724,-43.09500122070307,28.940002441406307,0,0.11251998210213277,1.5404235824788348,263.35000610351557,3.244874318028751,258.97000122070307,-4.126327117364864,258.25,0.11251998210213277
4550,2019-03-05,239.22000122070312,244.94000244140625,233.8999938964844,244.94000244140625,3432900.0,-0.06667705708195681,2.8601420240832627,0.7096777857710752,37.098433706980366,62.12396139750878,16.48909342700881,11.186203005843026,-18.735288402486248,1.4592529371266494,27.343321445433876,22.41000366210929,10.016555372573947,-12.59000015258789,-27.567008353517792,2.387008048342011,-20.078504253052813,-5.10149605212294,26.989990234374943,16.465514472945948,-46.54305367281831,7.48850410046495,3,10.834991455078125,-2.1200027465820312,-32.27000427246094,-26.855003356933594,50.899993896484375,1,0.22075912251949004,1.3696763158442122,256.3099975585937,1.5404235824788348,263.35000610351557,3.244874318028751,258.97000122070307,0.22075912251949004
4551,2019-03-06,231.4499969482422,240.5,229.6199951171875,237.7899932861328,2318500.0,-0.03248057952015626,-1.1760009765625,1.1083907316214328,34.01755548281879,60.16847022542129,23.19624738037703,18.97946398932183,-10.105913790643825,7.574232255321874,26.657678049860056,10.8800048828125,7.738373708675908,-19.757004547119152,-36.948456944291024,-2.565552149947308,-28.35273074570506,-11.161278348533216,34.75999450683588,5.001371998388639,-54.937724218196415,8.595726198585927,3,16.464996337890597,5.650001525878906,-24.5,-20.175003051757812,58.21000671386719,2,0.24981634403892272,2.8601420240832627,239.22000122070312,1.3696763158442122,256.3099975585937,1.5404235824788348,263.35000610351557,0.24981634403892272
4552,2019-03-07,230.75,233.0800018310547,227.25999450683597,231.0,1645200.0,-0.0030243981744304538,1.6394569121218912,0.03943219943296959,34.232114363365824,56.97079428226553,23.291796981644865,19.639695121755608,-8.58177286459835,6.996552389098042,26.09121097787247,5.820007324218722,5.28471055371142,-19.792501831054693,-39.05323568695883,-0.5317679751505295,-29.422868759006747,-10.162134903102611,33.996391601562436,8.960220196683597,-48.34655684059818,9.630366927952082,3,15.984992980957031,6.349998474121094,-22.9375,-23.610000610351562,62.329986572265625,3,0.24793062385732667,-1.1760009765625,231.4499969482422,2.8601420240832627,239.22000122070312,1.3696763158442122,256.3099975585937,0.24793062385732667
4553,2019-03-08,230.83999633789062,231.72999572753903,224.5800018310547,228.63999938964844,1357800.0,0.00039001663224547123,2.5929656140136013,-8.79998779296875,29.662734635913367,52.56990713454171,21.87279114496215,19.891429892052344,-7.653890824265147,5.667047409538441,25.87037087251588,7.149993896484347,3.5547889397464587,-19.27200546264649,-39.91214942777219,1.3681385024792405,-29.592077445209384,-8.951933480083625,31.657211437988224,15.037223317546752,-38.72070504982319,10.320071982562865,3,14.555000305175753,14.555000305175753,-17.44249725341797,-23.699996948242188,61.709991455078125,4,0.2817536370504874,1.6394569121218912,230.75,-1.1760009765625,231.4499969482422,2.8601420240832627,239.22000122070312,0.2817536370504874
4554,2019-03-11,243.3600006103516,243.94000244140625,231.55999755859372,231.55999755859372,1528700.0,0.05423672011385272,-1.0983053696699265,5.363645191047266,41.696953874715035,49.75282500002303,7.125047621772779,7.944118554654693,-19.546295762950535,-8.266005318255708,25.841865356567205,13.100006103515625,3.542438239649897,-6.857001495361288,-27.32821267719359,13.614209686471042,-17.092607086277468,3.378604095554863,16.103830689941304,92.23967689739978,38.30859140571907,10.235605590916162,3,2.034996032714787,2.034996032714787,-22.25999832153323,-29.775001525878935,45.02000427246091,0,0.2027859579263469,2.5929656140136013,230.83999633789062,1.6394569121218912,230.75,-1.1760009765625,231.4499969482422,0.2027859579263469
4555,2019-03-12,250.83999633789062,251.6699981689453,243.0,243.9600067138672,1592500.0,0.030736340026212394,1.0304461323227505,0.5830498173471669,48.09849420561571,47.922174114533135,-1.9646190955956513,1.0097075250769194,-26.30979498924131,-16.969109933300814,25.55692718012395,8.669998168945312,2.863105443550353,0.309494781494152,-19.988904160204186,20.60789372319249,-9.839704689355017,10.45869425234332,5.833128604863191,96.93613162326726,41.28339525450669,10.149199470849162,3,-5.444999694824247,-5.444999694824247,-29.739994049072266,-37.25499725341797,22.839996337890625,1,0.13717909489903612,-1.0983053696699265,243.3600006103516,2.5929656140136013,230.83999633789062,1.6394569121218912,230.75,0.13717909489903612
4556,2019-03-13,252.1300048828125,254.02999877929688,247.4900054931641,251.27999877929688,1085800.0,0.005142754599566368,1.8129040302944663,0.1235475850933826,51.261625702679105,45.646036883376766,-4.709273936882994,-0.47725181307862385,-26.755540859573557,-19.766728202028332,24.691111153179175,6.539993286132784,1.0064971435498649,1.7090034484863281,-18.526853208109003,21.944860105081688,-8.408924879811366,11.826931776783994,1.9756702110053936,93.54840715323816,33.68176896848021,10.117928328297676,3,-6.735008239746122,-6.735008239746122,-31.03000259399414,-38.545005798339844,29.3599853515625,2,0.15067619679788757,1.0304461323227505,250.83999633789062,-1.0983053696699265,243.3600006103516,2.5929656140136013,230.83999633789062,0.15067619679788757
4557,2019-03-14,247.58999633789062,251.3999938964844,244.5500030517578,249.92999267578125,2026600.0,-0.01800661744734433,1.5946941016674683,-2.752917100491868,45.793896928207275,42.59234569755739,-2.1828269455790803,3.9286685888892805,-21.443369278938064,-16.742343923610093,23.481765679875743,7.5800018310546875,-0.8237333069328088,-2.6180046081543082,-22.880192108006952,17.644182891698307,-12.74909835808063,7.513089141772014,6.44000244140625,78.1324172877694,18.068514626342633,10.13109374992631,3,-2.194999694824247,-2.194999694824247,-26.489994049072266,-34.00499725341797,43.040008544921875,3,0.16991804170797375,1.8129040302944663,252.1300048828125,1.0304461323227505,250.83999633789062,-1.0983053696699265,243.3600006103516,0.16991804170797375
4558,2019-03-15,252.3300018310547,256.82998657226557,247.94000244140625,248.47999572753903,1542900.0,0.019144575965400756,-2.6064897923810944,-1.6453043285470341,43.085841068190526,40.54973888538733,-9.666998187081902,-0.7240187607400799,-25.10455300481692,-22.82979883187386,22.650765251945433,9.239990234374943,-2.434310132550138,2.0430007934570256,-18.240393790696942,22.326395377610993,-8.098696498619972,12.184698085533995,-27.75,82.19237555356177,25.090485969068844,10.14169729207698,3,-11.62500762939456,-6.93500518798831,-31.229999542236328,-38.74500274658203,43.74998474121094,4,0.161494806188345,1.5946941016674683,247.58999633789062,1.8129040302944663,252.1300048828125,1.0304461323227505,250.83999633789062,0.161494806188345
4559,2019-03-18,253.72999572753903,254.1199951171875,248.1699981689453,252.6999969482422,1212700.0,0.005548265708893885,5.574591131343787,0.26753172634097844,45.750343643604445,41.51106221167889,-12.819566701137404,-2.3409062604911526,-24.828208681001854,-25.41879837788079,21.591371256301244,5.9499969482421875,-4.533020232998268,3.5044952392577784,-16.72663262352623,23.735623102041814,-6.611068692134239,13.620059170649796,-28.50499420166014,77.58500466700954,21.953594182814,10.115563931392016,3,-13.025001525878906,-8.334999084472656,-32.629993438720675,-40.14499664306638,43.34999084472659,0,0.15299725187839242,-2.6064897923810944,252.3300018310547,1.5946941016674683,247.58999633789062,1.8129040302944663,252.1300048828125,0.15299725187839242
4560,2019-03-19,259.29000854492193,260.92999267578125,256.02999877929693,256.42999267578125,1455800.0,0.021913108071595078,-1.6775896140281183,2.7767177268822985,50.69039300478472,43.36359971411956,-17.02345438736981,-7.991683697542527,-28.6749324241878,-32.170389567410155,20.530327950793076,7.199996948242216,-7.161065123315723,8.862007904052803,-11.659446640580768,29.3834624486864,-1.3987193682639827,19.122735176369588,-33.4329073181153,89.98788052677358,34.2779521093227,10.260727272316796,3,-16.535011291503963,-13.895011901855554,-38.19000625610357,-45.705009460449276,37.44998168945307,1,0.11219096524828398,5.574591131343787,253.72999572753903,-2.6064897923810944,252.3300018310547,1.5946941016674683,247.58999633789062,0.11219096524828398
4561,2019-03-20,265.67999267578125,266.0599975585937,258.010009765625,258.92999267578125,1245200.0,0.02464415874224568,1.1438022170930897,2.3601267646211,54.142480390040134,45.575862605972254,-20.168191244452345,-14.171823135446488,-33.34553444895653,-39.68649489662681,19.94817747867118,8.049987792968693,-8.613944875214457,14.657492065429693,-6.9349999103638424,36.24998404122323,3.8612460775329396,25.453738053326475,-38.419975791015645,98.23335667198019,42.308704246093185,10.796245987896775,3,-20.35999298095706,-20.284996032714872,-44.57999038696289,-52.094993591308594,52.300018310546875,2,0.030111413055339487,-1.6775896140281183,259.29000854492193,5.574591131343787,253.72999572753903,-2.6064897923810944,252.3300018310547,0.030111413055339487
4562,2019-03-21,280.73001098632807,281.6300048828125,265.35000610351557,265.45001220703125,2020400.0,0.05664716472991205,-1.1033575226368033,2.263703522858788,59.480688632922224,48.88896860563991,-30.60099369057724,-28.269068344303435,-46.563519052932634,-55.453476912345195,20.102907154803574,16.279998779296932,-6.711276143315388,28.18250961303704,2.8426505040426377,53.522368722031416,15.512580058539868,40.85243916753424,-51.14199526113279,97.32860245988493,43.68024060198988,12.669929554497193,3,-24.135009765624943,-27.625007629394474,-48.277519226074105,-63.38002014160148,36.76998901367193,3,0.0027071535578857553,1.1438022170930897,265.67999267578125,-1.6775896140281183,259.29000854492193,5.574591131343787,253.72999572753903,0.0027071535578857553
4563,2019-03-22,269.6199951171875,279.6400146484375,269.23001098632807,279.6400146484375,1240400.0,-0.03957544770545263,1.0778409921543899,-0.6557604929148508,56.95183943801525,50.583955890451044,-14.987648951130097,-16.788825938195828,-33.95039007894357,-44.19407837822405,20.16644478476576,11.5,-3.9299043316357825,16.290994262695307,-10.175228815507523,42.75721734089814,3.0578827235938775,29.524105801796736,-35.86862025938285,64.10637371256843,7.016107422442801,13.233111539101415,3,-7.30499267578125,-16.514991760253906,-34.20000076293945,-50.69000244140625,55.05999755859375,4,0.07792452394524085,-1.1033575226368033,280.73001098632807,1.1438022170930897,265.67999267578125,-1.6775896140281183,259.29000854492193,0.07792452394524085
4564,2019-03-25,271.01998901367193,274.32000732421875,266.0,269.75,1004400.0,0.0051924705950534555,1.114353297012234,-0.1267451634910636,69.8650501458011,53.0024621060272,-13.467733995432354,-18.45202792486853,-33.874803604268806,-45.40405584369461,19.418864296194425,8.32000732421875,-0.7937036367975736,17.257489013671943,-10.099887265888412,44.61486529323227,3.578800873891794,30.93617715345212,-33.438323753866655,58.55463539251451,-3.5226035742888016,13.678688139780165,3,-7.929985046386776,-17.914985656738338,-34.51499557495123,-52.08999633789068,50.32000732421869,0,0.09246549544111127,1.0778409921543899,269.6199951171875,-1.1033575226368033,280.73001098632807,1.1438022170930897,265.67999267578125,0.09246549544111127
4565,2019-03-26,274.26998901367193,277.45001220703125,272.76998901367193,275.25,629100.0,0.011991735413420246,-1.3517639571528637,-0.7716688693979743,78.35008761878751,56.01229120781702,-14.577672547451698,-21.672777396986646,-35.439510224463874,-48.248572154983776,18.695822294302115,6.430023193359318,3.007253987163921,19.783489990234443,-8.976007955569685,48.54298793603857,5.403741017332379,34.16323896313651,-33.164456584026084,68.8398925036825,-0.4381791086838973,14.379748972902064,3,-11.179985046386776,-21.164985656738338,-37.76499557495123,-55.33999633789068,51.61001586914057,1,0.08316621749474984,1.114353297012234,271.01998901367193,1.0778409921543899,269.6199951171875,-1.1033575226368033,280.73001098632807,0.08316621749474984
4566,2019-03-27,268.95999145507807,276.04000854492193,262.8699951171875,274.26998901367193,1242600.0,-0.01936047606845226,1.9762619052544936,5.418304113599285,73.8424900626537,59.128801556088845,-7.408348433837261,-16.35795521852782,-28.332229461703946,-42.64080505127521,17.55637507954928,13.170013427734432,5.276453058208546,13.937992858886673,-15.507225777795782,43.38321149556916,-0.7846164594545826,28.6606021772279,-24.61250122917889,32.4626501477073,-42.60923764953201,14.722609318341236,3,-4.174987792968693,-15.854988098144474,-32.454998016357365,-50.02999877929682,62.11999511718756,2,0.10328673282969225,-1.3517639571528637,274.26998901367193,1.114353297012234,271.01998901367193,1.0778409921543899,269.6199951171875,0.10328673282969225
4567,2019-03-28,273.91000366210943,274.70001220703125,266.54000854492193,270.239990234375,1073800.0,0.018404269647138705,2.1085547540297283,-0.6911516224324377,75.33826411495484,62.71240411684043,-9.199686356906,-21.219232670301267,-31.426166916072532,-47.232340118251415,16.75206639921005,8.160003662109318,6.739613794966488,18.14100494384772,-12.461227876888813,48.74323776458425,2.8398885334794386,33.442121354216,-26.579912263657178,65.83181685834944,-16.13865490515228,15.301116410368271,3,-9.010002136230526,-20.805000305175838,-37.40501022338873,-54.98001098632818,55.54998779296869,3,0.1608922884707149,1.9762619052544936,268.95999145507807,-1.3517639571528637,274.26998901367193,1.114353297012234,271.01998901367193,0.1608922884707149
4568,2019-03-29,284.3299865722656,284.6099853515625,277.79000854492193,281.3599853515625,1182400.0,0.0380416296259487,2.864010858382795,0.8092616768807199,74.71345830600438,65.9305279682182,-16.319258679334723,-31.6073857435143,-40.2091986000037,-57.385294565375716,15.766136567577343,10.699981689453068,8.226731838298491,27.511988830566395,-5.525818793481221,60.54979645461401,10.993085018542558,44.0308926425902,-34.255902095064556,98.71205655440384,17.295332831098833,16.518903812023815,3,-14.009994506835938,-29.73499298095703,-47.82499313354492,-65.39999389648438,41.180023193359375,4,0.11666027149515523,2.1085547540297283,273.91000366210943,1.9762619052544936,268.95999145507807,-1.3517639571528637,274.26998901367193,0.11666027149515523
4569,2019-04-01,285.1499938964844,290.8900146484375,281.5199890136719,287.44000244140625,966500.0,0.0028839987442208503,1.039171279708042,-0.7710463312132017,72.50424955943095,68.35428980762335,-13.648968917496575,-31.785658372854954,-39.53853488651447,-57.91163366854002,15.77139362056809,9.370025634765625,10.81555284381892,26.889996337890636,-8.48905233087362,62.26904500665486,9.200472003508537,44.579520672272764,-31.622319331847166,79.51457262350789,0.05843185917052551,17.689524334382117,4,-10.699981689453125,-27.41498565673828,-45.82249450683594,-66.22000122070312,37.720001220703125,0,0.1386287905503063,2.864010858382795,284.3299865722656,2.1085547540297283,273.91000366210943,1.9762619052544936,268.95999145507807,0.1386287905503063
4570,2019-04-02,292.0299987792969,292.69000244140625,284.1000061035156,285.75,907600.0,0.024127669753028602,1.2605235366632268,-2.7423473127307134,74.38277648663092,70.60321159613343,-17.205781843854766,-36.37118360129989,-45.05639338170468,-64.42895552937597,17.42077450444289,8.589996337890625,13.718075503794864,31.129501342773438,-6.1006869801162225,68.3596896656631,12.514407181328579,49.74459550421827,-34.018843404603615,97.7867085848321,19.282291480386277,18.615094161444834,4,-14.25,-33.394996643066406,-46.924991607666016,-71.2449951171875,31.220001220703125,1,0.10036639277167181,1.039171279708042,285.1499938964844,2.864010858382795,284.3299865722656,2.1085547540297283,273.91000366210943,0.10036639277167181
4571,2019-04-03,289.2699890136719,296.0,288.6199951171875,293.44000244140625,1270600.0,-0.00945111727275283,-1.6983558449238734,-0.6640150060986574,76.03696422688836,72.44279777324078,-12.010680647344373,-30.627638769634814,-40.81152948153618,-61.33858897014849,18.8542709906709,7.3800048828125,16.48587739257073,25.47849197387694,-11.09659699277529,62.05358094052917,7.190947490550855,43.76603645720306,-26.403795049638802,77.15542111887456,-1.3383820147556094,18.287544483326112,4,-9.834991455078125,-28.97998809814453,-43.83498001098633,-68.4849853515625,32.660003662109375,2,0.1265600209478015,1.2605235366632268,292.0299987792969,1.039171279708042,285.1499938964844,2.864010858382795,284.3299865722656,0.1265600209478015
4572,2019-04-04,287.9599914550781,291.1099853515625,283.19000244140625,289.9200134277344,550400.0,-0.004528632794091325,2.649790453688859,0.47002773651046886,73.25412814708659,74.25416318535981,-10.69159293707105,-26.15271748667658,-38.03545771648311,-59.9570147320494,19.9475374966228,7.91998291015625,18.61816359652704,21.307994842529297,-13.281257582919636,55.89724726797823,4.013368629804859,38.60262105525376,-19.792388525290335,55.848367283666,-21.261457892733183,17.294626212724467,4,-8.524993896484375,-27.66999053955078,-42.52498245239258,-67.17498779296875,22.19000244140625,3,0.14974300735077728,-1.6983558449238734,289.2699890136719,1.2605235366632268,292.0299987792969,1.039171279708042,285.1499938964844,0.14974300735077728
4573,2019-04-05,295.8800048828125,301.0899963378906,291.0,291.0,1386200.0,0.02750386742170008,-3.135240263151312,-2.4897704979291877,75.35184859208248,74.86380745716886,-16.198318701951735,-30.51476954515988,-44.478359144948,-67.76441851126566,21.074660700173684,13.1300048828125,20.321436209194985,25.976007843017555,-6.608278938763931,58.56029462479904,9.68386445212684,42.2681512339083,-23.259218421790763,73.3776724312692,-3.520357313806855,16.292143390890743,4,-13.900009155273438,-33.045005798339844,-50.19749450683594,-75.09500122070312,24.209991455078125,4,0.11349190894317251,2.649790453688859,287.9599914550781,-1.6983558449238734,289.2699890136719,1.2605235366632268,292.0299987792969,0.11349190894317251
4574,2019-04-08,292.7099914550781,295.70001220703125,289.75,295.54998779296875,752400.0,-0.010713848098623302,2.789762180128872,-0.5819658803812192,70.69603770660956,74.01335746692686,-10.75949549502974,-24.725712913133464,-40.048773182915454,-64.34404479539972,23.000979415940854,6.1300048828125,20.266913017913566,20.338494873046898,-11.24098995366478,51.91797969975855,4.548752459691059,36.12823728640274,-14.964747216219962,53.18431430047379,-21.14674671629193,15.78974241335583,4,-10.729995727539062,-29.87499237060547,-46.61749267578125,-71.51499938964847,33.0,0,0.11205636728523038,-3.135240263151312,295.8800048828125,2.649790453688859,287.9599914550781,-1.6983558449238734,289.2699890136719,0.11205636728523038
4575,2019-04-09,285.25,290.0,283.010009765625,290.0,1086600.0,-0.025485947432112188,1.943153782894737,1.672537367962949,61.960636418437794,72.69315150645843,-1.7636642019015198,-15.342237221978053,-31.205202138775036,-56.376423950429285,24.147646432902604,9.699981689453125,21.187458883403224,11.158003234863259,-19.208360684670083,41.52436715439663,-4.025178724903412,26.34118519462993,-3.302700383315994,12.389335718927494,-56.48439369758637,15.183181959766683,4,-1.43499755859375,-22.415000915527344,-38.282501220703125,-63.18000793457034,45.6199951171875,1,0.1318842948893515,2.789762180128872,292.7099914550781,-3.135240263151312,295.8800048828125,2.649790453688859,287.9599914550781,0.1318842948893515
4576,2019-04-10,290.1199951171875,291.82000732421875,286.2900085449219,286.3900146484375,831200.0,0.017072726090052504,-1.814253987482334,-0.7852590460526315,56.55450194766217,70.60606682120368,-3.7062074952393687,-18.150788749476988,-34.62390974518422,-60.73773087592497,25.21578470657581,6.57000732421875,21.083312227645195,14.128498840332043,-15.188128200085487,43.44512588074957,-0.529814679876722,28.786812360540807,-7.1099853515625,39.32516942500992,-24.877274827212844,14.65831352020876,4,-0.67999267578125,-27.284996032714844,-46.54249954223633,-68.05000305175784,32.489990234375,2,0.11419414532056082,1.943153782894737,285.25,2.789762180128872,292.7099914550781,-3.135240263151312,295.8800048828125,0.11419414532056082
4577,2019-04-11,289.6600036621094,292.20001220703125,286.67999267578125,290.9200134277344,498400.0,-0.0015855213801873047,1.8900570405994854,-0.33780599554915564,66.43162096954592,69.68586267270831,-0.8684567097346303,-15.154389742513558,-33.0362231618854,-59.77725971444201,26.636025927991074,5.52001953125,20.10868813887714,11.56500701904298,-15.087318126578566,38.217332164664526,-1.7611555537678214,24.89116959185378,-6.649993896484375,36.78096700959583,-26.300374582694758,13.32616257281078,4,1.644989013671875,-26.82500457763672,-47.15250778198242,-67.59001159667972,30.019989013671875,3,0.11140643722187837,-1.814253987482334,290.1199951171875,1.943153782894737,285.25,2.789762180128872,292.7099914550781,0.11140643722187837
4578,2019-04-12,293.0799865722656,297.8699951171875,290.6199951171875,290.6199951171875,746500.0,0.01180688692576859,-4.894329417310722,-1.9523590389459407,67.50793457031241,69.13071656280624,-3.259495485708783,-16.19529624068059,-35.78519494365713,-62.71618356954144,27.833038260627756,8.209991455078125,19.984433670133,12.947490692138672,-11.555280245117956,37.4502616293953,0.696105223510358,25.198876160766986,-6.815579223632824,67.76572498829405,3.9419318877985745,12.251385468628307,4,-1.0299835205078125,-30.24498748779297,-51.16249084472656,-71.00999450683597,26.600006103515625,4,0.058243510667043585,1.8900570405994854,289.6600036621094,-1.814253987482334,290.1199951171875,1.943153782894737,285.25,0.058243510667043585
4579,2019-04-15,292.54998779296875,299.0400085449219,291.1600036621094,293.8299865722656,1064700.0,-0.0018083758822822205,-2.8818073167615026,-0.520326514409061,65.16257394614863,68.10624961386375,-1.7538554035003244,-13.28922928727934,-34.4169312611628,-61.745477108576125,29.120551707304255,7.8800048828125,19.281159744319666,10.47649230957029,-11.208258451797235,32.161243070937815,-0.3658830711134442,21.318867690254024,-5.8699951171875,59.513279811754316,-3.524158249727222,10.842375380683759,4,-0.4999847412109375,-26.224990844726562,-47.15499114990237,-70.47999572753909,26.27001953125,0,0.0941377873664837,-4.894329417310722,293.0799865722656,1.8900570405994854,289.6600036621094,-1.814253987482334,290.1199951171875,0.0941377873664837
4580,2019-04-16,288.3800048828125,295.6300048828125,285.0400085449219,293.5899963378906,732900.0,-0.014253915857645683,1.2798679434324853,4.070309706029612,66.41868332663367,67.03755173605768,2.0606240177883706,-7.197156731117161,-29.457264068109566,-56.81956965690182,29.70419940894411,10.589996337890625,17.855630833457496,4.852009582519543,-14.132517986833307,23.836537151872392,-4.640254202156882,14.344273367195967,12.709991455078125,23.85711669921875,-41.269565101612216,9.492263784676432,4,3.6699981689453125,-16.335006713867188,-42.98500823974612,-66.31001281738284,19.470001220703125,1,0.1294472083369138,-2.8818073167615026,292.54998779296875,-4.894329417310722,293.0799865722656,1.8900570405994854,289.6600036621094,0.1294472083369138
4581,2019-04-17,273.67999267578125,290.79998779296875,271.66000366210943,290.0899963378906,1823800.0,-0.05097445023279201,1.1469431907067593,3.149717960883547,49.83305919631853,64.43521074152791,15.999110103258374,8.572438835388198,-14.088896405731589,-41.53197241462209,29.48589885887167,19.139984130859318,16.383086510632495,-10.248002624511741,-27.942428279041735,7.446423030018252,-19.09521545177671,-1.400789797246773,27.089003906250014,7.377606477126118,-55.278010295965686,8.847212827264995,4,12.69500732421875,-0.8599929809570312,-28.284996032714872,-51.61000061035159,37.790008544921875,2,0.2089666909234289,1.2798679434324853,288.3800048828125,-2.8818073167615026,292.54998779296875,-4.894329417310722,293.0799865722656,0.2089666909234289
4582,2019-04-18,281.489990234375,281.5,272.3599853515625,276.32998657226557,1140300.0,0.028536969335007045,2.5289473839247316,-0.3144425661539526,47.85757665193431,61.38029163706699,8.018006165920553,0.8667342020970068,-21.143091672173625,-48.79274020169365,28.32455826839073,9.1400146484375,14.14242696627133,-2.4760040283202898,-20.144758537272708,15.192750480632128,-11.310381282796527,6.358373226155948,18.114646630859397,35.902062889828976,-21.27590098697673,8.83437725447621,4,3.860015869140625,-8.669990539550781,-36.09499359130862,-59.41999816894534,23.32000732421875,3,0.14607977741215605,1.1469431907067593,273.67999267578125,1.2798679434324853,288.3800048828125,-2.8818073167615026,292.54998779296875,0.14607977741215605
4583,2019-04-22,290.6300048828125,292.3299865722656,278.14999389648443,279.3800048828125,1462700.0,0.03247012315012454,-1.0685587089593855,2.1802310108053202,53.672929314994974,59.48883514910981,-2.1736164133031934,-6.976233559376396,-29.257541313911304,-57.37509687121889,27.387027169925425,14.179992675781193,12.116498496708346,5.6135101318359375,-10.926129834704739,22.153150098376614,-2.6563098514344006,13.883330115106276,7.856846654296874,69.28414111646605,14.314798698312188,8.269819983270352,4,-5.279998779296875,-16.115005493164062,-45.23500823974612,-68.56001281738284,6.779998779296875,0,0.0999552259054679,2.5289473839247316,281.489990234375,1.1469431907067593,273.67999267578125,1.2798679434324853,288.3800048828125,0.0999552259054679
4584,2019-04-23,296.0799865722656,298.8500061035156,289.010009765625,292.1000061035156,1572200.0,0.018752302232698526,1.0672218802892752,0.35377604166666665,52.767519980113725,58.467377767073806,-7.929124857056877,-11.017388520785516,-33.6558343629689,-62.30207974683242,26.92169662607856,9.839996337890625,10.638444644782908,9.810491943359352,-6.047476554008881,25.668460440727586,1.8815076946752356,17.73947619204347,-24.419982910156193,89.81236012310288,38.59606357102968,7.928984248684105,4,-10.72998046875,-21.449989318847656,-53.02999114990237,-74.00999450683597,0.600006103515625,1,0.07970821120581029,-1.0685587089593855,290.6300048828125,2.5289473839247316,281.489990234375,1.1469431907067593,273.67999267578125,0.07970821120581029
4585,2019-04-24,297.0799865722656,298.32000732421875,291.7300109863281,296.0,1373100.0,0.0033774657030252175,2.7022159358793023,0.2713547417494786,55.46842213676974,58.346702232530205,-7.905965099920252,-10.773251961450796,-33.67755002572471,-62.725324136671134,26.245158001533653,6.589996337890625,8.106865103698851,9.66999206542971,-5.831252942076276,25.171237072935696,1.9193695616767172,17.420614569182703,-24.87618286132806,93.4901825218135,43.6731802722457,7.750622503752986,4,-11.72998046875,-18.519989013671875,-54.02999114990237,-75.00999450683597,-12.72998046875,2,0.07317901485990808,1.0672218802892752,296.0799865722656,-1.0685587089593855,290.6300048828125,2.5289473839247316,281.489990234375,0.07317901485990808
4586,2019-04-25,296.739990234375,316.0,286.6099853515625,294.1000061035156,3274200.0,-0.0011444605939751051,-2.3359786481182874,2.4444601429822828,56.23225601849425,57.21343946019113,-7.29535358871351,-8.690926072561183,-32.657369764651094,-62.042284921184745,26.973300028752657,29.3900146484375,6.239579236902557,7.9409957885742415,-5.431644196229627,21.31363577337811,1.2546757961723074,14.627315780976176,-24.00326247558587,55.8661702550217,6.530694496384001,6.686319992401931,4,-2.9099884033203125,-9.7349853515625,-52.66499328613281,-74.66999816894534,-13.41998291015625,3,0.037440238035883144,2.7022159358793023,297.0799865722656,1.0672218802892752,296.0799865722656,-1.0685587089593855,290.6300048828125,0.037440238035883144
4587,2019-04-26,317.9800109863281,318.19000244140625,297.8999938964844,298.75,1802100.0,0.07157788451491509,1.0651414602782148,7.2841388558151365,63.19246154423502,56.733942457293644,-26.92742648409046,-27.889982231103772,-52.876744073059626,-82.70225682704728,27.779472865922106,21.45001220703125,6.309309617701615,26.977516174316406,9.919275206947532,44.03575714168528,18.44839569063197,35.50663665800084,-43.51275233789056,99.47554592841176,50.98438392612193,8.529120483684428,4,-23.055007934570312,-27.45001220703125,-72.62251281738284,-95.91001892089847,-20.740020751953125,4,-0.020473015726466204,-2.3359786481182874,296.739990234375,2.7022159358793023,297.0799865722656,1.0672218802892752,296.0799865722656,-0.020473015726466204
4588,2019-04-29,317.5,321.3500061035156,315.6199951171875,318.239990234375,1213400.0,-0.001509563399407443,-1.5466715494791667,-0.038481009444097956,65.28926584255004,56.748019334671575,-25.277334850512773,-26.137632619259477,-51.325158984142604,-81.65810041061019,28.038185462230718,5.730010986328125,6.726711434929825,24.839004516601562,4.3977925136169915,45.28021651958613,14.618398515109277,35.05961051809385,-40.40937672398434,88.91766320174355,39.32565317798395,10.220606001492278,4,-20.9949951171875,-25.389999389648438,-62.64999771118164,-84.43000030517578,-14.92999267578125,0,-0.03996851162647641,1.0651414602782148,317.9800109863281,-2.3359786481182874,296.739990234375,2.7022159358793023,297.0799865722656,-0.03996851162647641
4589,2019-04-30,324.67999267578125,325.3699951171875,318.0,318.5199890136719,920500.0,0.022614150159940838,-1.04722607225055,-8.32443912900033,74.40277472438227,57.63514060108809,-30.64280827815236,-31.836569668620598,-57.46377374272413,-88.31923812840847,28.015130248833714,7.8699951171875,6.787208534548938,30.04249725341799,5.4385825032483694,54.64641200358761,17.74053987833321,42.344454628502774,-44.04861877356558,98.21980839122958,42.10754146388115,12.3019573750848,4,-26.164993286132812,-30.55999755859375,-66.96998977661133,-90.06999206542969,-18.32000732421875,1,-0.08399035859564996,-1.5466715494791667,317.5,1.0651414602782148,317.9800109863281,-2.3359786481182874,296.739990234375,-0.08399035859564996
4590,2019-05-01,321.3399963378906,327.8599853515625,320.510009765625,325.260009765625,1006500.0,-0.01028704081937648,-1.6344061910361234,-0.6363654378724901,69.69468167724284,59.84198754341302,-24.73713299262681,-27.603395117587297,-53.108766158700746,-84.23902578663484,27.931829079170516,7.3499755859375,6.467739361768395,25.23700103759768,-2.0574775575727813,52.53147963276814,11.58976174001242,38.88424033518294,-36.23476031417778,84.19396602746212,24.88593587600078,13.647239297585237,5,-21.230010986328125,-25.975006103515625,-63.24249267578125,-84.55999755859375,-13.67999267578125,2,-0.07674115872018394,-1.04722607225055,324.67999267578125,-1.5466715494791667,317.5,1.0651414602782148,317.9800109863281,-0.07674115872018394
4591,2019-05-02,325.8800048828125,332.0,318.55999755859375,320.70001220703125,1128900.0,0.01412836433889808,-1.8414315485215462,-1.3214221765498129,71.73026326630378,62.49450827834296,-23.572813593549768,-30.84129392147372,-56.513335449311626,-87.97919646120783,27.727203750674317,13.44000244140625,6.613829689273359,27.946508789062477,-2.1818528451991597,58.074870423324114,12.882327971931659,43.010689606193296,-35.6441989397577,82.05280345519779,19.073399010158496,15.064180817130831,5,-20.805007934570312,-28.44500732421875,-67.78250122070312,-89.10000610351562,-10.850006103515625,3,-0.12743954264463453,-1.6344061910361234,321.3399963378906,-1.04722607225055,324.67999267578125,-1.5466715494791667,317.5,-0.12743954264463453
4592,2019-05-03,331.0799865722656,333.1700134277344,327.2699890136719,328.8599853515625,885600.0,0.015956737484777772,-1.1851966973161454,0.42857227020466837,72.32142985187214,64.56656389355153,-23.466447227688093,-34.40938600867486,-60.379276424741704,-92.19632019998886,28.15559292281373,7.290008544921875,7.266492198094056,30.99049072265626,-2.1532589221304193,64.13424036744294,14.418615900262921,47.5623655450496,-34.99719346123851,88.09102749361392,24.654715169646003,16.571874822393344,5,-21.189987182617188,-31.2249755859375,-72.13498306274414,-94.29998779296875,-22.199981689453125,4,-0.14425510808585884,-1.8414315485215462,325.8800048828125,-1.6344061910361234,321.3399963378906,-1.04722607225055,324.67999267578125,-0.14425510808585884
4593,2019-05-06,329.4599914550781,329.5899963378906,317.20001220703125,320.79998779296875,1377200.0,-0.004893062652199576,1.778019165831312,3.900900405526153,71.40703359270269,66.63762096161697,-17.611178994706165,-31.77372888152138,-57.537774946855734,-89.69477964348306,27.619183979961754,13.879974365234375,10.482895348624083,27.691496276855446,-7.868502214808814,63.251494768519706,9.911497031023316,45.471495522687576,-27.443243093377873,76.76880595446251,12.306003890583298,17.77999924583213,5,-19.569992065429688,-27.04498291015625,-70.45748901367188,-92.67999267578125,-17.459991455078125,0,-0.0977964003410603,-1.1851966973161454,331.0799865722656,-1.8414315485215462,325.8800048828125,-1.6344061910361234,321.3399963378906,-0.0977964003410603
4594,2019-05-07,325.510009765625,328.44000244140625,320.67999267578125,324.19000244140625,846500.0,-0.011989260583683659,1.1615648137915793,0.1524257235587851,71.58972502590747,68.42887683818783,-10.110785692560114,-26.604484664905726,-52.656510254061686,-84.93491325876187,27.19521585502035,8.779998779296875,13.552377762172739,22.10151367187501,-14.70309146217113,58.90611880592115,3.6992111048519405,40.50381623889808,-18.508738993359316,52.035046483408344,-16.838546766571618,18.40230256702307,5,-15.620010375976562,-23.095001220703125,-63.05251693725586,-87.24002075195312,-14.44000244140625,1,-0.07047403076152281,1.778019165831312,329.4599914550781,-1.1851966973161454,331.0799865722656,-1.8414315485215462,325.8800048828125,-0.07047403076152281
4595,2019-05-08,322.8699951171875,325.0,318.5199890136719,324.2699890136719,751500.0,-0.0081103946706228,3.5314510707769133,-1.0605955518564758,83.2679611217657,71.43284407188466,-3.830562575276474,-22.136517145368146,-49.01415976572781,-81.47649538089394,27.40154709239913,6.990020751953125,15.662192746497908,17.580499267578148,-19.16186354163608,54.322862076792376,-0.7906821370289663,35.95168067218526,-11.681725520046825,35.50396040549966,-39.44866108353124,18.3711814046071,5,-7.334991455078125,-20.454986572265625,-56.77748489379883,-79.7349853515625,-17.16998291015625,2,-0.05113516280641872,1.1615648137915793,325.510009765625,1.778019165831312,329.4599914550781,-1.1851966973161454,331.0799865722656,-0.05113516280641872
4596,2019-05-09,323.25,325.57000732421875,313.7300109863281,318.54998779296875,784900.0,0.001176959421932633,1.535323831742111,-3.35716621253406,81.39850358317669,73.45573763176705,-0.06108546929772274,-20.98305663442909,-48.31710045105342,-80.99468644580969,27.315439999425607,11.839996337890625,17.707362509374548,16.30400390624999,-20.54588194234026,53.153889754840236,-2.120939018045135,34.72894683054511,9.920013427734375,48.97113075147957,-29.64380404259665,18.42494292429512,5,0.20001220703125,-20.834991455078125,-55.04249954223633,-73.51499938964844,-34.57000732421875,3,-0.04822891365163384,3.5314510707769133,322.8699951171875,1.1615648137915793,325.510009765625,1.778019165831312,329.4599914550781,-0.04822891365163384
4597,2019-05-10,321.92999267578125,324.7699890136719,314.0,322.1499938964844,704000.0,-0.004083549340197168,2.9450570947890875,-0.046808648789039675,76.67006791046096,74.72027119486827,2.0988687574303526,-18.046772893060165,-45.93637214178716,-78.78528649608265,27.199717647162736,10.769989013671875,19.64682767428843,13.370497131347634,-23.116671264025683,49.85766552672095,-4.873087066339053,31.61408132903432,10.851220703125023,51.70232826630748,-26.932400901277795,18.243584197686662,5,1.52001953125,-19.514984130859375,-52.0674934387207,-69.93498992919922,-31.8699951171875,4,-0.021433212355064457,1.535323831742111,323.25,3.5314510707769133,322.8699951171875,1.1615648137915793,325.510009765625,-0.021433212355064457
4598,2019-05-13,310.1499938964844,317.94000244140625,308.1499938964844,312.2699890136719,947300.0,-0.03659180271271156,-2.1993517502742597,9.636287973366626,60.82141609803178,73.211231347496,14.22224730123611,-5.188372299326829,-33.35186947538864,-66.03804834343867,26.48553828634883,13.779998779296875,21.493885575473314,0.736997985839821,-35.01679210451522,36.49078807619486,-17.139897059337727,18.61389303101737,22.250195434570344,9.857068298281,-64.58103805243633,17.876895045177523,5,10.510009765625,-7.7349853515625,-40.28749465942383,-58.154991149902344,-13.30999755859375,0,-0.004094757500126667,2.9450570947890875,321.92999267578125,1.535323831742111,323.25,3.5314510707769133,322.8699951171875,-0.004094757500126667
4599,2019-05-14,320.0899963378906,323.17999267578125,312.0799865722656,312.25,918700.0,0.03204901704664809,-1.7139302276127337,-3.6981199976967813,65.55781336533516,72.7515793128396,3.9813661726688565,-13.659698042046784,-42.12832196548743,-74.98358804383764,25.80289055092426,13.029998779296875,21.28345571371966,9.300000000000011,-25.83522402461199,44.43522402461201,-8.26761201230596,26.867612012305983,11.3401851757813,68.54186703666136,-3.3422651884157233,17.567612012305993,5,0.57000732421875,-17.67498779296875,-47.682498931884766,-65.54999542236328,-24.41998291015625,1,-0.025274130495945735,-2.1993517502742597,310.1499938964844,2.9450570947890875,321.92999267578125,1.535323831742111,323.25,-0.025274130495945735
4600,2019-05-15,325.7099914550781,328.6600036621094,316.010009765625,319.0,727200.0,0.017557546882080555,1.0063406783557798,0.8558666568055399,68.28221456747127,72.36846279074709,-1.0656171180750675,-17.222644174948528,-45.944526464135265,-79.43956524058032,25.948657091292016,12.649993896484375,21.107874155052457,13.053495788574196,-21.01924678835303,47.12623836550142,-3.982875499889417,30.08986707703781,4.788982553906294,85.61671963718173,11.222842693452193,17.036371288463616,5,-5.04998779296875,-23.29498291015625,-53.302494049072266,-71.16999053955078,-42.149993896484375,2,-0.044947912299087456,-1.7139302276127337,320.0899963378906,-2.1993517502742597,310.1499938964844,2.9450570947890875,321.92999267578125,-0.044947912299087456
4601,2019-05-16,330.8699951171875,334.6400146484375,326.0,326.0,865800.0,0.015842325373739863,-2.548264193507958,0.7257826108708209,60.20584748748248,71.02228697248158,-6.083050659149819,-18.844607840684148,-48.953100774594645,-83.33337267016702,27.59576580554163,8.930023193359375,19.609412840171274,15.35399932861327,-14.252365366841047,44.96036402406759,0.5508169808861112,30.15718167634043,-22.720001220703125,85.76815183894473,13.946018361584635,14.803182347727168,5,-9.474990844726562,-27.719985961914062,-57.54499435424805,-76.32999420166016,-48.709991455078125,3,-0.07607212283253895,1.0063406783557798,325.7099914550781,-1.7139302276127337,320.0899963378906,-2.1993517502742597,310.1499938964844,-0.07607212283253895
4602,2019-05-17,322.6099853515625,330.7200012207031,321.7099914550781,328.20001220703125,826200.0,-0.02496451744649575,-1.4384281207155718,-1.1478506078455948,53.60213300381976,69.04396468482791,0.9489288969036238,-7.743027918152279,-38.570719433425324,-73.86453787859298,29.161957038155045,9.160003662109375,18.635763034904357,5.037989807128895,-19.973851088964807,30.049830703222597,-7.467930640917984,17.543910255175774,-13.930191040039062,54.58656144696293,-14.45044817871748,12.505920448046862,5,-1.2149810791015625,-19.459976196289062,-46.47248458862305,-68.06998443603516,-46.58999633789057,4,-0.10517341129043545,-2.548264193507958,330.8699951171875,1.0063406783557798,325.7099914550781,-1.7139302276127337,320.0899963378906,-0.10517341129043545
4603,2019-05-20,319.67999267578125,322.69000244140625,313.5799865722656,319.54998779296875,716700.0,-0.009082151231581737,1.962595025902622,-0.023256575714894034,46.25074943820739,66.22852295286124,2.6214051766341413,-2.6615539037696863,-33.51154454356566,-69.64346479911168,29.69541601703436,9.110015869140625,16.88596855454483,0.6554977416992074,-20.904409397837924,22.21540488123634,-10.124455828069358,11.435451311467773,-10.480993957519559,33.68792839199888,-30.349908447122374,10.779953569768553,5,1.7150115966796875,-16.529983520507812,-42.6099967956543,-65.1399917602539,-51.60000610351568,0,-0.09265514200392277,-1.4384281207155718,322.6099853515625,-2.548264193507958,330.8699951171875,1.0063406783557798,325.7099914550781,-0.09265514200392277
4604,2019-05-21,319.67999267578125,326.2099914550781,319.1400146484375,322.5,575600.0,0.0,-2.625663176674961,-21.69154929577465,48.68960865323232,62.386483789690864,1.9081062032921636,-0.8462338838928645,-31.742082114512073,-68.61502981881131,29.916059283603925,7.069976806640625,14.513127418882789,-0.5245025634765739,-19.185307415981526,18.13630228902838,-9.85490498972905,8.805899862775902,-9.972173638916047,28.96485266521276,-31.179862548682422,9.330402426252487,5,1.7150115966796875,-16.529983520507812,-42.237491607666016,-65.1399917602539,-49.72998046875,1,-0.07144643662781514,1.962595025902622,319.67999267578125,-1.4384281207155718,322.6099853515625,-2.548264193507958,330.8699951171875,-0.07144643662781514
4605,2019-05-22,318.82000732421875,323.0,315.8900146484375,321.0400085449219,560300.0,-0.0026901444296349997,1.3159621262953851,0.7872324307945372,44.08313716342922,58.240331965274486,2.383875390912749,1.8192416937437201,-29.327284468749326,-66.72659815686362,30.03356593857462,7.1099853515625,12.155000415074653,-2.4714889526367188,-17.67269569048875,12.729717785215314,-10.072092321562764,5.129114416289326,-8.613544375122103,24.8813569146277,-31.149916001089277,7.600603368926016,5,2.5749969482421875,-15.669998168945312,-39.63250732421875,-55.985008239746094,-45.1199951171875,2,-0.0726114841122325,-2.625663176674961,319.67999267578125,1.962595025902622,319.67999267578125,-1.4384281207155718,322.6099853515625,-0.0726114841122325
4606,2019-05-23,307.8500061035156,315.82000732421875,305.5899963378906,315.1300048828125,1150100.0,-0.034408133017660214,1.362588143256358,3.279276926249227,32.24821712585296,53.3045707669847,12.225277910570583,14.40268708100075,-16.939473658795464,-54.73295938908967,28.821870193689897,13.230010986328125,9.659398388715601,-13.996990966796886,-25.867696584614976,-2.126285348978797,-19.93234377570593,-8.061638157887842,26.790008544921875,8.993272290093023,-41.207088051233406,5.935352808909037,5,12.264999389648438,-4.6999969482421875,-25.802505493164062,-45.01500701904297,-36.170013427734375,3,-0.07890208888530692,1.3159621262953851,318.82000732421875,-2.625663176674961,319.67999267578125,1.962595025902622,319.67999267578125,-0.07890208888530692
4607,2019-05-24,311.4700012207031,312.8999938964844,306.82000732421875,309.5899963378906,545200.0,0.011758957431919903,1.565400463559104,-0.2582424722596007,36.660246041494496,50.61999631625834,7.784075656063578,10.824973797833877,-18.924001927562585,-57.316077233443195,27.433864517589658,6.079986572265625,6.541430527453542,-10.051495361328136,-22.700184051339647,2.5971933286833746,-16.37583970633392,-3.7271510163223525,22.589013061523417,28.51603431230353,-17.56666747866429,6.324344345005765,5,8.645004272460938,-7.970001220703125,-31.872501373291016,-48.63500213623047,-40.57000732421869,4,-0.09410215251460163,1.362588143256358,307.8500061035156,1.3159621262953851,318.82000732421875,-2.625663176674961,319.67999267578125,-0.09410215251460163
4608,2019-05-28,304.80999755859375,317.3399963378906,304.30999755859375,311.07000732421875,964000.0,-0.02138248831671652,-2.5895265157884118,-3.329783780274008,35.24379249791589,47.25177177543397,15.206017019151147,17.376427249624953,-10.825009381011455,-49.53067749385019,25.919292860804973,13.029998779296875,3.5221528266246196,-16.076998901367176,-30.694934915534304,-1.459062887200048,-23.385966908450712,-8.76803089428364,28.679636364746102,2.283105659131099,-41.26845125071925,7.3089680070835525,5,14.665008544921875,1.5850067138671875,-25.724994659423828,-41.974998474121094,-29.80999755859375,1,-0.09445231053941239,1.565400463559104,311.4700012207031,1.362588143256358,307.8500061035156,1.3159621262953851,318.82000732421875,-0.09445231053941239
4609,2019-05-29,297.4100036621094,302.3699951171875,293.82000732421875,302.3699951171875,1354100.0,-0.024277398890309887,2.4475816623494886,0.7923296673296674,33.00400965969027,43.33197123012498,21.289327221925703,23.851552525910677,-2.0874792349090967,-40.76002257976336,24.19399778884767,10.989990234375,0.8898098687864717,-22.113493347167946,-39.970227348892934,-4.256759345442958,-31.04186034803047,-13.185126346305424,34.91244480664062,12.302937762113432,-30.933686598980117,8.928367000862504,5,16.82000732421875,13.214996337890625,-17.477500915527344,-34.57500457763672,-24.119995117187443,2,-0.0986181255798172,-2.5895265157884118,304.80999755859375,1.565400463559104,311.4700012207031,1.362588143256358,307.8500061035156,-0.0986181255798172
4610,2019-05-30,296.67999267578125,303.8999938964844,293.7799987792969,297.8900146484375,653500.0,-0.0024545609674834212,-1.8872984362483893,0.24395646315426786,32.345510083575576,40.23637818524643,19.521248039536317,23.86283238813087,-0.18008094491858628,-38.68049705646678,22.204380223964282,10.1199951171875,0.08330114701215052,-21.610504150390625,-42.14401586139138,-1.076992439389869,-31.877260005891003,-11.343748294890247,33.33230932429689,12.308973671461915,-28.95464940526663,10.266755855500374,5,15.57000732421875,13.94500732421875,-16.689990997314453,-33.844993591308594,-24.44000244140625,3,-0.09009701068032971,2.4475816623494886,297.4100036621094,-2.5895265157884118,304.80999755859375,1.565400463559104,311.4700012207031,-0.09009701068032971
4611,2019-05-31,284.3500061035156,289.6099853515625,272.60000610351557,277.8800048828125,2509600.0,-0.04155988565679969,1.0023566308082843,-5.347011349306431,28.217020859579833,37.41581016921977,27.44449823969478,34.70111244070199,13.002292781207132,-25.11024809048621,20.423060791163426,24.079986572265682,-2.4337745719938084,-31.863990783691406,-57.04058174122923,-6.68739982615358,-44.45228626246029,-19.27569530492252,42.76371163890002,26.262857766500325,-13.115218602955373,12.588295478768902,5,15.05499267578125,19.270004272460938,-2.3950042724609375,-21.51500701904297,-8.940002441406193,4,-0.037453819827270585,-1.8872984362483893,296.67999267578125,2.4475816623494886,297.4100036621094,-2.5895265157884118,304.80999755859375,-0.037453819827270585
4612,2019-06-03,283.32000732421875,285.2699890136719,276.04998779296875,282.8599853515625,1349900.0,-0.0036222920949117166,3.229372567684856,0.0711007551566207,32.23414518223457,35.858409696333894,24.937559399155305,33.69727182461952,14.405103112335723,-22.881765362485226,18.48912001084558,9.220001220703125,-6.014347839036759,-30.50599060058596,-58.632788451222154,-2.379192749949766,-44.56938952590406,-16.442591675267863,38.342339254306864,23.96066955881159,-18.360482298032373,14.063398925318094,6,16.084991455078125,20.300003051757812,7.097496032714844,-13.030006408691406,3.329986572265625,0,-0.0410843369600693,1.0023566308082843,284.3500061035156,-1.8872984362483893,296.67999267578125,2.4475816623494886,297.4100036621094,-0.0410843369600693
4613,2019-06-04,297.239990234375,298.0799865722656,286.6300048828125,288.1600036621094,1088100.0,0.04913166225577159,1.1282534892493399,19.73815841846889,35.62711178561132,34.40702115548712,8.381074801365912,18.17133588240489,1.3855335531909532,-35.627831108392456,17.238705626293065,14.759979248046875,-8.944297756080573,-14.975007629394554,-43.0222312307626,13.072215971973492,-28.998619430078577,-0.9513958287105311,19.5161222966496,78.722024729973,38.07692320993871,14.023611800684025,6,0.5600128173828125,6.3800201416015625,-4.512489318847656,-25.85498809814453,-14.649993896484375,1,-0.08861525098665679,3.229372567684856,283.32000732421875,1.0023566308082843,284.3500061035156,-1.8872984362483893,296.67999267578125,-0.08861525098665679
4614,2019-06-05,302.57000732421875,303.739990234375,295.32000732421875,301.9200134277344,870000.0,0.01793169581805265,4.632171472314366,0.0715853367525619,35.39142078239844,33.44127489092815,0.4121069351308506,11.630916098018929,-3.00870324139305,-39.77806306406558,15.76478857396722,8.41998291015625,-10.88611358462299,-8.49799041748048,-36.12912612085296,19.133145285892,-22.31355826916672,5.317577434205759,9.770494564054957,95.75083996497791,58.282993975078185,13.815567851686227,6,-7.600006103515625,1.0500030517578125,-8.262504577636719,-29.605003356933594,-18.660003662109375,2,-0.09111943238536568,1.1282534892493399,297.239990234375,3.229372567684856,283.32000732421875,1.0023566308082843,284.3500061035156,-0.09111943238536568
4615,2019-06-06,306.3599853515625,308.5899963378906,298.4800109863281,302.0299987792969,603900.0,0.012525954111778814,1.3003357277515268,6.661580355885253,34.254128482095666,33.66415393051068,-5.957713818788591,6.894094210700132,-5.904340578708627,-42.28414423505751,14.371969505967378,10.1099853515625,-12.058731091983077,-3.88251190185548,-31.010968911610007,23.245945107899047,-17.446740406732772,9.681716603021812,-33.75997924804693,93.80380219109318,59.8660559018567,13.564228504877278,6,-11.389984130859375,-2.7399749755859375,-10.042488098144531,-31.384986877441406,-22.05999755859375,3,-0.10794483087825979,4.632171472314366,302.57000732421875,1.1282534892493399,297.239990234375,3.229372567684856,283.32000732421875,-0.10794483087825979
4616,2019-06-07,307.6600036621094,314.0,306.6300048828125,309.42999267578125,780200.0,0.004243433779561823,-2.8485749117536914,-0.4087747119145787,39.452526346023085,33.974407297680514,-8.14394068803989,4.602183699808961,-6.105289222902343,-42.210853399722055,13.577829791640259,7.6400146484375,-13.557917925315735,-1.8029937744140625,-28.24498330810451,24.638995759276384,-15.023988541259314,11.418000992431189,-34.340197753906295,83.29382266518488,49.821267626567874,13.220994766845225,6,-12.69000244140625,-4.0399932861328125,-9.922515869140625,-31.44001007080078,-26.589996337890625,4,-0.11512713061862523,1.3003357277515268,306.3599853515625,4.632171472314366,302.57000732421875,1.1282534892493399,297.239990234375,-0.11512713061862523
4617,2019-06-10,315.0299987792969,319.1700134277344,309.3399963378906,309.3399963378906,747100.0,0.023954999120658016,-2.4551890587288816,-3.214710598458594,46.91276329071298,35.27095960799131,-16.713441060694038,-3.490190143115967,-12.427492353896014,-48.16846464810055,12.866066191609507,11.510009765625,-14.625840017722737,5.9120010375976335,-20.02023611492706,31.844238190122326,-7.054117538664741,18.878119613860008,-40.082985107421905,87.27715561991276,51.60810592078632,12.966118576262357,6,-19.144989013671875,-11.409988403320312,-13.775001525878906,-36.73999786376953,-31.1199951171875,0,-0.12576578507034297,-2.8485749117536914,307.6600036621094,1.3003357277515268,306.3599853515625,4.632171472314366,302.57000732421875,-0.12576578507034297
4618,2019-06-11,308.8800048828125,316.7099914550781,304.54998779296875,315.4100036621094,818100.0,-0.019521930991698744,1.663754174034248,-1.1476267095736121,43.37098393574297,36.42284563866382,-11.09182669872348,2.698114758687609,-5.615485323570681,-40.814964167373546,12.6253399803917,12.160003662109375,-14.087855264309667,-0.17449340820314774,-26.102309678816994,25.7533228624107,-13.1384015435101,12.789414727103804,-31.27961122558594,56.855321125452164,19.498084057047713,12.963908135306932,6,-12.9949951171875,-5.2599945068359375,-4.007499694824219,-30.00499725341797,-25.510009765625,1,-0.07196973140026364,-2.4551890587288816,315.0299987792969,-2.8485749117536914,307.6600036621094,1.3003357277515268,306.3599853515625,-0.07196973140026364
4619,2019-06-12,312.0,312.1700134277344,304.6499938964844,309.29998779296875,439100.0,0.010100994133211083,3.9473176999678765,-0.41347821007127,45.92689338819597,37.93188822806609,-13.32595197743808,-1.116270066781226,-8.049998745762537,-42.79497875682699,11.958772373013545,7.52001953125,-14.099740655205096,3.350001525878895,-22.100949153544377,28.800952205302167,-9.375473813832741,16.07547686559053,-31.905429156542993,65.34551676327861,25.319188097092052,12.725475339711627,6,-16.114990234375,-8.379989624023438,-5.847496032714844,-33.12499237060547,-30.790008544921932,2,-0.09426283225035059,1.663754174034248,308.8800048828125,-2.4551890587288816,315.0299987792969,-2.8485749117536914,307.6600036621094,-0.09426283225035059
4620,2019-06-13,311.07000732421875,313.8800048828125,307.260009765625,312.82000732421875,483300.0,-0.0029807457557091688,2.421190423619216,-0.6481452178041006,52.185126814933234,40.59501111199424,-11.331725899474065,-1.41168183492141,-6.652994878091704,-40.83731632216478,10.89876291782692,6.6199951171875,-13.485426092092098,3.152008056640625,-21.04417848659807,27.34819459987932,-8.946085214978723,15.250101328259973,-28.63090992570511,44.59649862545896,0.618065267818082,12.098093271619362,6,-13.460006713867188,-7.4499969482421875,-4.917503356933594,-32.19499969482422,-36.60000610351568,3,-0.08731154731288937,3.9473176999678765,312.0,1.663754174034248,308.8800048828125,-2.4551890587288816,315.0299987792969,-0.08731154731288937
4621,2019-06-14,305.70001220703125,312.0799865722656,305.0199890136719,312.0799865722656,482700.0,-0.017262979363968478,1.2131742713779363,3.6456996372767856,46.17526719583249,42.144024669060684,-2.9220279048437305,2.082740179602638,-0.7797826452870709,-34.3976938218363,9.304440476398876,7.05999755859375,-12.101029170744027,-0.9594879150390625,-22.614011237346233,20.695035407268108,-11.78674957619262,9.867773746114494,-21.05705984676439,7.866090270921308,-36.4956731556542,10.827261661153573,6,-2.8000030517578125,-2.0800018310546875,3.274993896484375,-26.82500457763672,-32.74002075195318,4,-0.07000334824837895,2.421190423619216,311.07000732421875,3.9473176999678765,312.0,1.663754174034248,308.8800048828125,-0.07000334824837895
4622,2019-06-17,288.67999267578125,306.6600036621094,282.3999938964844,306.6600036621094,2348600.0,-0.05567556052213507,1.6985533862100688,2.818194863650931,40.59913217504764,42.69647137899805,16.693793409674413,17.318399400268902,16.598286732356257,-16.413083560924065,8.4445971050705,24.260009765625,-10.938628412341416,-16.28300781249999,-37.9923063068689,5.42629068186892,-27.137657059684443,-5.428358565315534,30.490020751953125,18.303699289316626,-30.084425706902294,10.854649247184456,6,12.105010986328125,14.940017700195312,24.252517700195312,-9.804985046386719,-13.519989013671818,0,-0.02636131891588811,1.2131742713779363,305.70001220703125,2.421190423619216,311.07000732421875,3.9473176999678765,312.0,-0.02636131891588811
4623,2019-06-18,290.05999755859375,297.04998779296875,288.95001220703125,293.2300109863281,1099300.0,0.004780396694697098,-2.0055656526194805,0.1763076468721199,45.393000428860596,43.807758006382734,15.85558362066132,14.3408222798231,15.344424917458412,-16.865766951767,8.38723084863376,8.3699951171875,-8.012734386597401,-13.422003173828102,-34.944511475343916,8.100505127687711,-24.18325732458601,-2.6607490230701956,28.374615478515636,24.332912925081697,-27.437493401360232,10.761254150757912,6,10.725006103515625,13.560012817382812,22.872512817382812,-11.184989929199219,-89.16000366210935,1,-0.02120248896176058,1.6985533862100688,288.67999267578125,1.2131742713779363,305.70001220703125,2.421190423619216,311.07000732421875,-0.02120248896176058
4624,2019-06-19,296.8399963378906,298.1700134277344,287.1300048828125,290.29998779296875,988800.0,0.023374470234997835,1.3999907120845732,-2.0630854392298437,50.09322052281013,45.56765712201768,9.138295178874614,6.073358282167533,8.874148823820974,-22.774189398870078,8.097971866509104,11.040008544921875,-5.2921822373900795,-5.50000457763673,-25.79231701773392,14.792307862460461,-15.646160797685354,4.646151642411894,20.87392431640626,45.870385647824556,-10.441704659140548,10.14615622004861,6,3.94500732421875,6.7800140380859375,14.697509765625,-17.964988708496094,-98.0,2,-0.04537798607627774,-2.0055656526194805,290.05999755859375,1.6985533862100688,288.67999267578125,1.2131742713779363,305.70001220703125,-0.04537798607627774
4625,2019-06-20,295.6700134277344,302.0299987792969,294.29998779296875,302.0299987792969,768600.0,-0.003941459791774404,1.4308266635957083,-0.9724735537999935,57.58104165287121,47.58193660055636,9.646914961490154,5.712984398797573,10.587139542763907,-20.63909344103928,7.999655174038921,7.730010986328125,-3.7272372399298774,-5.512487792968727,-24.44198160429778,13.417006018360325,-14.977234698633254,3.952259112695799,21.33762869140628,44.71031942699326,-14.766523059735434,9.464746905664539,6,5.114990234375,7.9499969482421875,15.86749267578125,-16.795005798339844,-99.62001037597656,3,-0.04890594688659733,1.3999907120845732,296.8399963378906,-2.0055656526194805,290.05999755859375,1.6985533862100688,288.67999267578125,-0.04890594688659733
4626,2019-06-21,283.55999755859375,294.9100036621094,283.1499938964844,294.9100036621094,1497400.0,-0.04095787641346482,1.072247302489534,1.78459626494693,50.13995233363042,47.94051316088051,20.09169106170833,16.769743119980262,22.953640904625104,-7.633207810559156,9.01670890226581,12.52001953125,-2.788325557042185,-16.40800323486326,-36.61036908892038,3.794362619193862,-26.50918616189182,-6.306820307834698,32.755491596093805,4.78154655878594,-56.742863791322584,10.101182927028546,6,15.9949951171875,20.060012817382812,27.977508544921875,-4.684989929199219,-80.30999755859375,4,-0.03205669493635954,1.4308266635957083,295.6700134277344,1.3999907120845732,296.8399963378906,-2.0055656526194805,290.05999755859375,-0.03205669493635954
4627,2019-06-24,282.1600036621094,286.75,279.45999145507807,283.5,1074200.0,-0.0049372052071452455,-1.1632006230275502,0.11806128786799205,39.70227648125077,47.53287899927027,18.258854289810984,16.71848373685691,24.613969585914674,-5.508835257118278,10.16466814792154,7.290008544921932,-2.102876380453381,-16.342497253417946,-37.271042273572675,4.586047766736783,-26.80676976349531,-5.878224743340581,33.47717558741414,11.962832657719396,-45.428720293055186,10.464272510077379,6,14.509994506835938,19.5,30.112503051757812,-2.5499954223632812,-73.08000183105469,0,-0.03260565667573656,1.072247302489534,283.55999755859375,1.4308266635957083,295.6700134277344,1.3999907120845732,296.8399963378906,-0.03260565667573656
4628,2019-06-25,276.01998901367193,283.8699951171875,274.8599853515625,282.2699890136719,991000.0,-0.021760754780079328,-1.1026842626289963,4.664191851328843,32.06806784523967,45.99300949449734,21.509436094105638,21.703798466471937,30.838085912584233,1.069817838384722,11.156306014186674,9.010009765625,-2.3307393983424163,-21.04301147460933,-44.00639001776398,1.9203670685453176,-32.524700746186625,-9.561322203032034,38.170102724073786,4.269426164233446,-46.27595373903593,11.481689271577322,6,18.350006103515568,23.385009765624943,36.252517700195256,3.590019226074162,-73.66998291015634,1,-0.003115663306253902,-1.1632006230275502,282.1600036621094,1.072247302489534,283.55999755859375,1.4308266635957083,295.6700134277344,-0.003115663306253902
4629,2019-06-26,268.07998657226557,277.239990234375,267.3599853515625,277.239990234375,1563500.0,-0.02876604143699557,1.1572054438540087,1.4656005859375225,25.518043346814707,43.030000220261954,25.215936553027348,28.810958377837835,38.78874656339008,9.485778481602608,12.139844954476867,9.8800048828125,-4.122451653787039,-27.516513061523483,-53.88090999287499,-1.1521161301719758,-40.69871152719924,-14.33431459584773,43.75029878230913,2.076726108583221,-41.22060273718507,13.182198465675752,6,21.639999389648494,28.705001831054744,44.19252014160162,11.530021667480526,-68.69998168945307,2,-0.2505968219961532,-1.1026842626289963,276.01998901367193,-1.1632006230275502,282.1600036621094,1.072247302489534,283.55999755859375,-0.2505968219961532
4630,2019-06-27,269.95001220703125,273.42001342773443,268.29000854492193,269.07998657226557,1001200.0,0.006975625665594398,-3.187790386268427,-0.09498092652130295,26.05715756093538,40.79465470527339,18.885664882686456,26.177865810077492,37.08576032851363,8.098795025047934,13.31668412132854,5.340026855468864,-5.254488727773889,-24.30998840332029,-53.046470035180505,4.426493228539925,-38.6782292192504,-9.941747587390182,38.32264914730246,9.401180159931942,-27.645640219351684,14.36824081593012,6,17.059982299804688,25.22998046875,42.32249450683594,9.659996032714844,-81.58001708984375,3,-0.26341919856852836,1.1572054438540087,268.07998657226557,-1.1026842626289963,276.01998901367193,-1.1632006230275502,282.1600036621094,-0.26341919856852836
4631,2019-06-28,273.70001220703125,274.17001342773443,263.70001220703125,270.04998779296875,1413700.0,0.01389146075357095,3.5620653431378186,4.195306745238072,22.49436503523151,38.78301391196049,11.308295602276587,22.75578666782451,34.02371688029575,4.874993353608545,13.164821584041606,10.470001220703182,-7.000053356603189,-20.027488708496094,-49.90906040064192,9.854082983649732,-34.96827455456901,-5.086702862423181,31.29963506708077,43.38397091494528,12.166700065846733,14.940785846072908,6,9.164993286132812,17.735000610351562,38.57249450683594,9.399993896484375,-85.260009765625,4,-0.2837048070591158,-3.187790386268427,269.95001220703125,1.1572054438540087,268.07998657226557,-1.1026842626289963,276.01998901367193,-0.2837048070591158
4632,2019-07-01,271.67999267578125,283.3299865722656,271.25,280.6400146484375,1230700.0,-0.007380414472623498,-1.460280562616927,-2.4547841209324104,23.8028308253064,36.384106178232244,11.91640647599155,25.14842613408888,36.47062624860769,7.406344398417218,12.6757996991686,12.079986572265625,-9.620958150197168,-21.46550750732422,-52.62660590004458,9.695590885396143,-37.04605670368437,-5.884958310964066,29.189691091622706,39.5636451666591,11.11066846207093,15.580549196360174,7,11.185012817382812,19.755020141601562,39.9525146484375,17.1400146484375,-87.77999877929685,0,-0.25187718831192907,3.5620653431378186,273.70001220703125,-3.187790386268427,269.95001220703125,1.1572054438540087,268.07998657226557,-0.25187718831192907
4633,2019-07-02,270.89999389648443,276.22000122070307,269.57000732421875,272.64999389648443,897800.0,-0.0028710203192167105,-2.015888613621476,0.19531202103527906,20.069933457874868,33.048185393239436,10.831822845517536,25.143015318434948,37.382597683604274,8.771619329102066,13.332836868980422,6.649993896484318,-11.580056827290377,-20.92850646972653,-53.55308449162493,11.696071552171873,-37.24079548067573,-4.616217458777328,26.25272271488228,36.67850785482784,12.359626307071217,16.31228901094921,7,11.96501159667963,20.53501892089838,40.9075088500976,18.695014953613224,-82.61999511718756,1,-0.22820226451925363,-1.460280562616927,271.67999267578125,3.5620653431378186,273.70001220703125,-3.187790386268427,269.95001220703125,-0.22820226451925363
4634,2019-07-03,275.0,277.47000122070307,271.3800048828125,272.32998657226557,588000.0,0.015134758936474091,-1.6652198011338726,-1.5257219587053896,24.89212857220545,29.41608393983213,3.696771976620198,19.891476365056292,33.28923157550162,5.257772051330676,14.427427308484436,6.570007324218636,-11.683753673129672,-15.449999999999989,-48.4907654760687,17.590765476068725,-31.970382738034345,1.0703827380343682,18.80744617093319,57.56496459303365,34.33174706572793,16.520382738034353,7,4.3050079345703125,16.435012817382812,37.93500518798828,14.595008850097656,-91.66999816894531,2,-0.26418179598721603,-2.015888613621476,270.89999389648443,-1.460280562616927,271.67999267578125,3.5620653431378186,273.70001220703125,-0.26418179598721603
4635,2019-07-05,273.29000854492193,276.94000244140625,268.66000366210943,274.1099853515625,661400.0,-0.006218150745738393,1.5555508460607255,-0.30710587374698617,26.22856956115531,26.75926363177934,2.121395225704191,20.023534988632832,34.953891757106476,7.497078148503022,15.892041954492381,8.279998779296818,-12.564671860328588,-15.506492614746037,-48.504720238485504,17.49173500899343,-32.00560642661577,0.9926211971236967,17.506694229621075,48.85384035383676,22.698721030841863,16.49911381186973,7,1.9349975585936932,18.14500427246088,39.13749694824213,17.999999999999943,-93.61001586914068,4,-0.27044531944518746,-1.6652198011338726,275.0,-2.015888613621476,270.89999389648443,-1.460280562616927,271.67999267578125,-0.27044531944518746
4636,2019-07-08,272.239990234375,273.8900146484375,268.8900146484375,270.5,573400.0,-0.003842139403989031,-1.016144910415436,-2.1219993300831423,34.252893319582896,26.153776613816248,1.560956466259995,19.272003101205087,35.95640363212806,8.919999302638985,17.043132773661352,5.0,-14.611642175179156,-14.785510253906239,-47.319708729914055,17.748688222101606,-31.052609491910175,1.481588984097698,15.847043483416826,24.40348154589262,-2.6314051800487093,16.26709923800392,7,1.545013427734375,19.195022583007812,39.197509765625,19.165016174316406,-90.239990234375,0,-0.30807375156376815,1.5555508460607255,273.29000854492193,-1.6652198011338726,275.0,-2.015888613621476,270.89999389648443,-0.30807375156376815
4637,2019-07-09,275.41000366210943,275.92001342773443,269.6300048828125,269.6300048828125,509800.0,0.011644187266556028,-1.1764740046146163,3.3218570225901827,36.432698922135984,26.63873562236028,-2.9806882441686184,13.683108663139194,32.09000600892756,6.18454685208377,17.81654145109728,6.290008544921932,-17.419842681125147,-9.63449707031242,-39.721852260422736,20.452858119797895,-24.678174665367578,5.409180524742737,10.238327904606365,76.61750136826963,47.20674510481521,15.04367759505515,7,-1.8950042724609943,16.02500915527338,26.102500915527287,19.925003051757756,-101.12001037597662,1,-0.3157837408382723,-1.016144910415436,272.239990234375,1.5555508460607255,273.29000854492193,-1.6652198011338726,275.0,-0.3157837408382723
4638,2019-07-10,286.6499938964844,287.95001220703125,278.20001220703125,278.20001220703125,1010800.0,0.04081184446794772,-1.3076973083076613,1.461934857100604,41.283156824129165,28.39041489761744,-14.029602661949355,0.7297239822204347,20.285357870387998,-4.533546700312968,18.587360456420214,12.540008544921818,-18.527605344403753,2.7169937133788835,-25.22908277187838,30.66307019863615,-11.25604452924972,16.690031956007488,-22.949981689453125,93.26066493169537,63.20836061164546,13.973038242628633,7,-10.824981689453125,4.7850189208984375,14.862510681152344,9.675018310546875,-112.27999877929688,2,-0.3584510803691322,-1.1764740046146163,275.41000366210943,-1.016144910415436,272.239990234375,1.5555508460607255,273.29000854492193,-0.3584510803691322
4639,2019-07-11,282.5899963378906,290.7799987792969,280.14999389648443,290.0,610800.0,-0.014163605948165126,1.3701233971469173,-0.8769254105435752,39.338116768623955,29.86607703180506,-8.599206801315063,2.6070935957395704,23.49040993831187,-0.037184552609915045,19.308342064142895,10.630004882812443,-18.741997054077615,0.12749633789064774,-24.49799290311944,24.752985578900734,-12.185248282614396,12.440240958395691,-18.40498413085936,62.97466433415918,33.33991898761167,12.312744620505038,7,-5.3499908447265625,8.845016479492188,18.120010375976562,16.165008544921875,-105.30000305175781,3,-0.33373438119100307,-1.3076973083076613,286.6499938964844,-1.1764740046146163,275.41000366210943,-1.016144910415436,272.239990234375,-0.33373438119100307
4640,2019-07-12,283.9100036621094,285.1700134277344,278.73001098632807,284.0199890136719,524200.0,0.0046711042192746355,4.344324570733979,0.014842820135825807,50.346197382918035,32.960725070436894,-8.639251948892422,-0.8980447627548074,21.420843138295822,-0.9131922321820412,19.97942392238614,6.440002441406307,-17.75365634128832,2.8055038452148438,-17.853595963502357,23.464603653932045,-7.524046059143757,13.135053749573444,-18.66119199218747,68.61580585843123,34.356896198961934,10.329549904358586,7,-4.19000244140625,7.5250091552734375,15.385002136230469,14.845001220703125,-106.29000854492188,4,-0.3542671992310572,1.3701233971469173,282.5899963378906,-1.3076973083076613,286.6499938964844,-1.1764740046146163,275.41000366210943,-0.3542671992310572
4641,2019-07-15,284.29998779296875,286.9100036621094,280.5599975585937,283.57000732421875,490200.0,0.001373618843397706,1.134451454069876,-6.637069922308546,52.15985176141127,36.111505174448546,-8.233327636925708,-3.134157870823799,20.12401645140949,-0.8292488470546573,20.825725146686114,6.350006103515682,-15.329198863910392,4.2654891967773665,-12.961578151358935,21.49255654491367,-4.3480444772907845,12.879022870845517,-18.029928638671834,69.36164134115776,30.94887409484255,8.613533674068137,7,-4.579986572265625,7.1350250244140625,14.995018005371094,14.45501708984375,-109.79998779296875,0,-0.3679915568388038,4.344324570733979,283.9100036621094,1.3701233971469173,282.5899963378906,-1.3076973083076613,286.6499938964844,-0.3679915568388038
4642,2019-07-16,281.07000732421875,284.8999938964844,279.989990234375,284.6499938964844,366600.0,-0.01136116991711622,1.4068724615350092,-4.904222408026756,55.41498442708077,40.03873305991587,-3.946293766591964,-0.5307417036726179,22.22328798042463,2.9175313750436658,20.77979638056374,4.910003662109375,-13.002847449111414,1.4160079956054688,-15.336672238188783,18.16868822939972,-6.9603321212916285,9.792348112502566,-13.819550584921842,22.813975998311587,-19.09491486260757,8.37634011689712,7,-1.350006103515625,10.365005493164062,18.224998474121094,17.68499755859375,-104.68000793457031,1,-0.3524744894247642,1.134451454069876,284.29998779296875,4.344324570733979,283.9100036621094,1.3701233971469173,282.5899963378906,-0.3524744894247642
4643,2019-07-17,283.9100036621094,286.2799987792969,281.0,281.67999267578125,525600.0,0.010104231201782499,-1.9415064988056479,-0.6229104331295979,69.05851904977465,44.946109779645774,-5.304577456491245,-4.063438446897521,18.314496214225755,0.5560592487013309,20.68119438467175,5.279998779296875,-10.524238113389288,4.563504028320324,-11.600367666574812,20.72737572321546,-3.5184318191272723,12.64543987576792,-15.718365241212496,42.987534633054516,-3.796279566290714,8.081935847447577,7,-4.19000244140625,6.2949981689453125,15.842506408691406,14.845001220703125,-104.94000244140625,2,-0.3861083053150848,1.4068724615350092,281.07000732421875,1.134451454069876,284.29998779296875,4.344324570733979,283.9100036621094,-0.3861083053150848
4644,2019-07-18,283.3699951171875,288.80999755859375,281.510009765625,283.4700012207031,1346000.0,-0.0019020412734894743,-2.8220063432209823,-0.044845565393510596,66.69151596402878,49.44199271329838,-3.8581523237200486,-4.832052123010612,17.884737335982493,1.4428245810690896,20.374910963324535,7.29998779296875,-8.017400196159826,4.696995544433605,-9.38644075968017,18.78043184854738,-2.3447226076232823,11.738713696490493,-14.274822281954641,46.03164991931632,-5.254409214456452,7.041718152056885,7,-3.5349884033203125,5.420013427734375,16.38251495361328,17.220016479492188,-108.33000183105469,3,-0.38465610995590094,-1.9415064988056479,283.9100036621094,1.4068724615350092,281.07000732421875,1.134451454069876,284.29998779296875,-0.38465610995590094
4645,2019-07-19,281.20999145507807,288.3599853515625,280.0,284.57000732421875,951900.0,-0.007622556019793669,-1.8927291062782803,33.59810802563377,59.72542885439377,52.27227443938848,-0.5102071206405299,-4.016847509826505,19.114988224104536,3.9814209198430603,20.452289074644785,8.3599853515625,-5.097490682425018,3.2599929809569517,-8.43087914156257,14.950865103476474,-2.5854430803028094,9.105429042216713,-11.247425582082656,13.832201900253322,-36.86494720617597,5.845436061259758,7,-1.0049896240233807,7.580017089843807,18.542518615722713,21.94001770019537,-106.01998901367182,4,-0.36954589568893736,-2.8220063432209823,283.3699951171875,-1.9415064988056479,283.9100036621094,1.4068724615350092,281.07000732421875,-0.36954589568893736
4646,2019-07-22,274.47000122070307,283.260009765625,274.010009765625,281.42999267578125,799400.0,-0.023967819206920593,-1.3477233735201057,2.071416245084041,53.21948927940313,54.13747336797372,7.352578339192235,2.1156990058338465,24.815486353568133,11.08924420957294,20.026151092632823,9.25,-2.8150022502980505,-3.0254974365234943,-14.502891434375101,8.451896561328113,-8.76419443544927,2.7131995624022807,-3.674738031455604,3.108052935669333,-46.97337709557584,5.738696998925792,7,7.925003051757869,13.41999816894537,26.145004272460994,28.68000793457037,-100.66999816894526,0,-0.352861899926316,-1.8927291062782803,281.20999145507807,-2.8220063432209823,283.3699951171875,-1.9415064988056479,283.9100036621094,-0.352861899926316
4647,2019-07-23,272.95999145507807,276.1400146484375,269.29000854492193,274.8800048828125,900400.0,-0.005501547560422759,2.0855654301640394,0.2758643369214976,52.33771864813897,55.365758015085916,9.47489214887429,3.057907879823915,25.289579785462706,12.950544344686307,19.51126228566441,6.850006103515568,-0.5520128194984864,-4.075506591796909,-15.503094900003248,7.35208171640943,-9.789300745900107,1.6382875623062887,17.820007324218807,18.801152539510536,-31.613466631174003,5.713794154103178,7,7.075012207031307,12.220016479492244,30.300018310546932,30.19001770019537,-95.64999389648432,1,-0.3607121722499099,-1.3477233735201057,274.47000122070307,-1.8927291062782803,281.20999145507807,-2.8220063432209823,283.3699951171875,-0.3607121722499099
4648,2019-07-24,275.16000366210943,279.95001220703125,270.1099853515625,272.0,2407700.0,0.008059833953333984,-1.8357291423897701,-1.6458237304299261,50.18975764730925,56.5714958904954,6.116879018030886,0.8328657663977879,22.43761989922666,11.048245650646038,18.549686742995664,9.84002685546875,0.9678586654011951,-1.8324951171874204,-13.282621946403026,9.617631712028185,-7.557558531795223,3.8925682974203824,15.190195312499952,30.071713222154735,-18.635453628739548,5.725063414607805,7,3.8899993896483807,7.705001831054631,27.042503356933537,27.990005493164006,-95.21000671386724,2,-0.3589548006902502,2.0855654301640394,272.95999145507807,-1.3477233735201057,274.47000122070307,-1.8927291062782803,281.20999145507807,-0.3589548006902502
4649,2019-07-25,200.8999938964844,219.7100067138672,197.1100006103516,219.27999877929688,9535000.0,-0.26987937482663626,1.3492704498482817,-5.816450500738681,18.446516963577437,53.02708695501311,75.51138709043349,73.57404303972189,94.8488874208563,85.28958190501342,18.410130360306123,78.05000305175784,0.3130599373837981,-72.73350524902341,-108.59208574057695,-36.87492475746987,-90.66279549480018,-54.80421500324664,89.02900126953122,4.1534179944044975,-42.69549265172687,17.92929024577677,7,42.06000518798825,48.670005798339815,101.30251312255857,102.25001525878903,-17.789993286132812,3,-0.10915875232470595,-1.8357291423897701,275.16000366210943,2.0855654301640394,272.95999145507807,-1.3477233735201057,274.47000122070307,-0.10915875232470595
4650,2019-07-26,198.83999633789062,203.5200042724609,195.7100067138672,203.25999450683597,2954100.0,-0.010253845799792383,2.1619310021035063,0.24047861777656948,18.285519736344227,49.263272285561214,71.78403771072038,73.81820259757154,94.81691136448251,87.59161610305955,18.276208762990958,7.809997558593722,-1.7703951565187594,-71.23800201416014,-120.30379628222323,-22.172207746097058,-95.77089914819169,-46.7051048801286,87.37623904589844,3.5750879667851643,-44.2081372781188,24.53289713403154,7,43.420005798339844,50.030006408691406,103.36251068115234,104.31001281738281,-20.92999267578125,4,-0.11969424406603912,1.3492704498482817,200.8999938964844,-1.8357291423897701,275.16000366210943,2.0855654301640394,272.95999145507807,-0.11969424406603912
4651,2019-07-29,196.0500030517578,199.63999938964844,189.6000061035156,199.17999267578125,3145500.0,-0.014031348508937613,3.958017639900399,0.7081427422333721,15.597358406047661,44.83909161655753,67.87733576433823,74.3020851259414,95.27303131481301,90.73394437135278,17.947189594301783,10.039993286132841,-3.7776040036256973,-70.14549484252927,-129.26347981943235,-11.0275098656262,-99.70448733098078,-40.58650235407774,84.73585861183597,7.138900401237756,-35.468675638322885,29.558992488451533,7,43.154998779296875,46.20500183105469,106.15250396728516,107.10000610351562,-19.669998168945312,0,-0.10640142966406618,2.1619310021035063,198.83999633789062,1.3492704498482817,200.8999938964844,-1.8357291423897701,275.16000366210943,-0.10640142966406618
4652,2019-07-30,203.25,204.0500030517578,194.0200042724609,194.6499938964844,2281300.0,0.03672530903425364,-1.0344855335322387,-2.747614892237483,12.533691355106825,38.55855520603889,54.17475104065937,65.04765490020736,86.04099175508196,83.94290396598461,18.401535865813493,10.029998779296903,-6.9107896393730925,-59.52399826049805,-124.89559925533769,5.847602734341592,-92.20979875791784,-26.838197763078227,70.24099321878754,15.107905893050363,-20.22108998110675,32.68580049741982,7,35.95500183105469,36.94000244140625,98.3375015258789,99.90000915527344,-26.139999389648438,1,-0.14489543393969095,3.958017639900399,196.0500030517578,2.1619310021035063,198.83999633789062,1.3492704498482817,200.8999938964844,-0.14489543393969095
4653,2019-07-31,209.0800018310547,214.5,206.2700042724609,208.0,2984700.0,0.028683895847747554,-2.6255541402129854,0.1255815191355729,17.493588190800395,33.092118786791296,40.91666778145748,57.28586409600649,78.29925299918438,78.55847467672316,18.46290076399372,11.25,-10.459730790240997,-50.602996826171875,-120.0743804168668,18.868386764523052,-85.33868862151934,-15.867305030824411,57.69971241851107,64.69609874681309,31.506512181350857,34.73569179534746,7,29.899993896484375,31.110000610351562,90.08499908447266,94.07000732421875,-34.02000427246094,2,-0.15195142526415517,-1.0344855335322387,203.25,3.958017639900399,196.0500030517578,2.1619310021035063,198.83999633789062,-0.15195142526415517
4654,2019-08-01,202.3500061035156,209.9900054931641,200.25999450683597,209.08999633789062,1859000.0,-0.03218861521235883,1.278688817498618,-6.240721117845715,15.58068408016591,28.187147145210425,39.05211626200608,61.4443196737715,82.99989278948092,85.49952311944125,18.729230986759767,9.730010986328125,-14.562005592494103,-53.70049285888675,-127.27588609945818,19.874900381684682,-90.48818947917246,-16.912796238601032,58.255331494366175,51.20483182849356,21.56711968860472,36.787696620285715,8,34.080001831054716,37.83999633789065,94.53749084472659,100.80000305175784,-29.19000244140622,3,-0.11069932532551696,-2.6255541402129854,209.0800018310547,-1.0344855335322387,203.25,3.958017639900399,196.0500030517578,-0.11069932532551696
4655,2019-08-02,199.3800048828125,205.3999938964844,198.67999267578125,201.5500030517578,1715800.0,-0.014677544507627704,-2.764682751693645,0.321958651791211,14.926489086928015,23.93236934604652,32.62467488348153,61.7597144084703,83.89190961588753,88.54601508773817,18.854810525012905,6.720001220703153,-20.148527911751586,-52.974993896484364,-130.2367739302179,24.28678613724918,-91.60588391335114,-14.344103879617592,55.544906195519985,39.27711315896237,14.058447477734376,38.630890016866765,8,35.39500427246094,40.80999755859375,93.87248229980469,101.6199951171875,-21.580001831054688,4,-0.08160298863481197,1.278688817498618,202.3500061035156,-2.6255541402129854,209.0800018310547,-1.0344855335322387,203.25,-0.08160298863481197
4656,2019-08-05,188.3699951171875,194.3999938964844,186.2899932861328,194.3999938964844,2319800.0,-0.05522123330319029,1.6898846607385805,2.7788036255476074,14.02515023106099,19.675417299704524,33.67868224830906,69.73982571345545,93.00680420887898,99.54867172217075,19.130732601768898,13.090011596679688,-26.44541282557094,-59.79150390625,-141.48609125621323,21.90308344371323,-100.63879758123164,-18.944210231268386,61.328923563159634,7.373276625390597,-17.39982627313546,40.847293674981614,8,44.75000762939453,50.165000915527344,102.7249984741211,112.6300048828125,-8.599990844726562,0,-0.05552896812770436,-2.764682751693645,199.3800048828125,1.278688817498618,202.3500061035156,-2.6255541402129854,209.0800018310547,-0.05552896812770436
4657,2019-08-06,188.44000244140625,192.3300018310547,186.50999450683597,189.07000732421875,1216300.0,0.0003716479589819244,-1.5924188977020368,0.10447844284405618,12.136125738097022,15.44723597645872,22.751229305725758,66.21505026733689,90.88672091675528,99.54413469713228,19.653367785464244,5.820007324218722,-32.90669392836574,-55.37299652099608,-140.1606740072305,29.414680965238347,-97.7668352641133,-12.979157777878868,54.91802369951944,7.621441487344836,-14.234316847568667,42.39383874311722,8,14.55999755859375,50.094993591308594,98.71000671386719,110.73001098632812,-13.82000732421875,1,-0.06399913713832439,1.6898846607385805,188.3699951171875,-2.764682751693645,199.3800048828125,1.278688817498618,202.3500061035156,-0.06399913713832439
4658,2019-08-07,183.8999938964844,186.1300048828125,181.9499969482422,186.1300048828125,2025100.0,-0.024092594386022292,2.748867570785379,3.539672544080559,11.76290755689351,14.704612709049394,14.510584773789247,66.04896237200936,93.49633474496213,104.04819390777979,21.497604008826706,6.4900054931640625,-39.39234798026803,-54.77550506591794,-141.0726607429186,31.52165061108269,-97.92408290441827,-11.62692722741761,53.751228958962,6.9543379243918375,-11.354096859722532,43.148577838500316,8,14.32500457763669,52.46500396728513,103.25001525878903,115.27001953124997,-6.429992675781278,2,-0.036922205065188174,-1.5924188977020368,188.44000244140625,1.6898846607385805,188.3699951171875,-2.764682751693645,199.3800048828125,-0.036922205065188174
4659,2019-08-08,188.27999877929688,189.75,185.1999969482422,185.1999969482422,1137800.0,0.02381731934846032,-1.9545456797340612,-1.3811599359544742,14.876421031262737,14.325823964040339,9.110211956304738,57.17248335733768,87.4355910469161,99.63499032991439,23.583247480306895,5.850006103515597,-46.34943763987545,-45.68000030517578,-132.18001575659616,40.82001514624463,-88.93000803088597,-2.4299925794655906,42.68707696728504,26.993614732769412,7.783580458221987,43.250007725710205,8,9.944999694824219,48.084999084472656,98.87001037597656,110.8900146484375,-8.910003662109375,3,-0.07021458097734379,2.748867570785379,183.8999938964844,-1.5924188977020368,188.44000244140625,1.6898846607385805,188.3699951171875,-0.07021458097734379
4660,2019-08-09,183.3300018310547,189.3699951171875,183.05999755859372,186.13999938964844,1079600.0,-0.02629061493698337,-2.7671558579978215,-0.9123363272909225,15.080472252924963,14.268392169248928,12.995346646191223,57.13001091988514,90.63621062605205,104.43389000106822,25.688068152706744,6.309997558593778,-54.28495223537428,-45.60099716186522,-131.56705781295113,40.36506348922066,-88.58402748740815,-2.617966836322296,41.75502445972646,11.084379285790423,-9.742647119197049,42.98303032554294,8,14.894996643066406,53.034996032714844,102.04000854492188,115.84001159667969,-5.6800079345703125,4,-0.05547372534429651,-1.9545456797340612,188.27999877929688,2.748867570785379,183.8999938964844,-1.5924188977020368,188.44000244140625,-0.05547372534429651
4661,2019-08-12,179.67999267578125,182.7700042724609,178.60000610351562,181.25999450683597,1121300.0,-0.019909502639055554,-1.229960465600161,0.5622787202154796,14.837165630279628,14.52433375537924,15.73363092108724,55.37962256591587,92.85585374947857,107.80801345772704,28.13216951620443,4.7299957275390625,-52.693271221060826,-44.0200065612793,-128.51970641370076,40.47969329114218,-86.26985648749007,-1.7701566350685596,40.228830093895226,7.865891539204431,-12.671397361067601,42.24984992621074,8,16.870010375976562,55.010009765625,103.65001678466797,119.49002075195312,-3.8799896240234375,0,-0.010462988093592251,-2.7671558579978215,183.3300018310547,-1.9545456797340612,188.27999877929688,2.748867570785379,183.8999938964844,-0.010462988093592251
4662,2019-08-13,182.0,183.8000030517578,178.6300048828125,178.97000122070312,862000.0,0.012911884565829368,-1.7870674267288535,-1.9177185239552708,14.91414002911533,14.237728404080901,11.267180350519908,47.70272950888338,89.13615305157907,104.98250443756353,30.618657009040984,5.1699981689453125,-50.8236857939815,-36.74649887084962,-118.66144236694265,45.16844462524341,-77.70397061889611,4.210972877196895,32.12558843641395,30.493235494562942,10.70089697292849,40.95747174804651,8,12.295005798339844,52.69000244140625,100.6100082397461,117.17001342773438,-1.639999389648409,1,-0.012252723777687158,-1.229960465600161,179.67999267578125,-2.7671558579978215,183.3300018310547,-1.9545456797340612,188.27999877929688,-0.012252723777687158
4663,2019-08-14,174.2899932861328,179.86000061035156,174.08999633789062,179.22000122070312,1149500.0,-0.04236267425201756,-1.1651040488739133,-1.627065980440541,29.904859049291062,15.829303400650362,15.112486681426702,49.30720792896744,94.87926548412463,112.3144394652046,33.44256709499614,7.910003662109375,-48.53803048706882,-38.97550506591796,-117.11444548446178,39.16343535262587,-78.04497527518987,0.09396514335395523,34.86201362367538,1.2771194219200346,-19.64687461014291,39.06947020927192,8,15.455001831054688,58.14500427246094,108.18501281738281,124.88002014160156,12.25,2,0.00189340664276072,-1.7870674267288535,182.0,-1.229960465600161,179.67999267578125,-2.7671558579978215,183.3300018310547,0.00189340664276072
4664,2019-08-15,174.3699951171875,176.77999877929688,172.6199951171875,175.61000061035156,950800.0,0.00045901562990691147,1.3240232035768629,0.2515220075953363,30.95128023604424,17.609835750552165,11.897254150803462,42.83887421026475,92.62091723035928,111.83063898548266,36.680517813664,4.160003662109375,-46.544631286813114,-33.44550323486328,-106.00214717081576,39.11114070108917,-69.72382520283952,2.8328187331129584,29.172090101113895,10.44776119402985,-12.147337049894135,36.278321967976225,8,9.139999389648438,57.33000183105469,109.26001739501953,124.80001831054688,9.520004272460938,3,0.01777832305054683,-1.1651040488739133,174.2899932861328,-1.7870674267288535,182.0,-1.229960465600161,179.67999267578125,0.01777832305054683
4665,2019-08-16,177.2899932861328,178.33999633789062,175.4600067138672,175.92999267578125,1047200.0,0.01674598985325937,-1.5043687098208065,-1.0967698271088415,35.425733184760176,19.987678300963182,6.162292826959856,33.44922660933477,87.38940947558194,108.467829137791,39.89521224718883,3.970001220703125,-45.61357668922017,-25.32950515747069,-90.2364065700051,39.577396255063746,-57.782955863737925,7.1239455487965415,20.686115713968093,41.77097365472305,16.509398073957684,32.45345070626722,8,5.185005187988281,53.42500305175781,107.04751586914062,121.88002014160156,5.760009765625,4,0.011732200969164275,1.3240232035768629,174.3699951171875,-1.1651040488739133,174.2899932861328,-1.7870674267288535,182.0,0.011732200969164275
4666,2019-08-19,177.6199951171875,181.3300018310547,176.58999633789062,180.0,1070200.0,0.0018613674970480165,-1.1351364354938485,-1.7500028049232013,27.709182443888352,21.718017934939997,4.634397680069867,26.869028892517093,84.66216450077565,107.77722458165152,42.56269805669387,4.7400054931640625,-43.76546821091165,-20.15700302124023,-76.36111792073882,36.04711187825836,-48.25906047098954,7.945054428509081,15.792013383989001,44.72268740113526,17.42587847579838,28.1020574497493,8,3.56500244140625,53.095001220703125,107.95751190185547,121.55001831054688,6.010009765625,0,0.00016889303074840711,-1.5043687098208065,177.2899932861328,1.3240232035768629,174.3699951171875,-1.1651040488739133,174.2899932861328,0.00016889303074840711
4667,2019-08-20,174.5,178.16000366210938,174.3000030517578,177.24000549316406,774500.0,-0.017565562453309536,-1.4585995927749134,1.1512604503256911,18.437409907620037,22.459629307242945,6.22352472099962,23.436015305913486,85.06164257672219,110.4357758631802,44.97542636043932,3.8600006103515625,-41.61310863562932,-18.353998565673834,-62.8616080574389,26.153610926091233,-40.60780331155635,3.899806180208685,15.169446092058479,21.5844251855667,-0.9410751821198176,22.253804745882526,8,6.68499755859375,56.214996337890625,111.07750701904297,124.67001342773438,4.4900054931640625,1,0.007449874222107855,-1.1351364354938485,177.6199951171875,-1.5043687098208065,177.2899932861328,1.3240232035768629,174.3699951171875,0.007449874222107855
4668,2019-08-21,176.38999938964844,177.52000427246094,175.02000427246094,176.07000732421875,620200.0,0.010830942061022641,-1.066117265774258,-0.11678519120783654,24.008828945595454,23.47434129772436,3.527116908079762,14.51100086045264,80.61525995384699,107.92426080635266,47.96114842610225,3.0200042724609375,-38.089409311383264,-11.525498962402338,-34.089624165798455,11.038626240993779,-22.807561564100382,-0.24343636070429397,10.21054552693326,43.28359777792961,23.378486065824735,11.282062601698055,8,4.6049957275390625,54.32499694824219,109.18750762939453,122.78001403808594,-0.5500030517578125,2,0.022506951836500422,-1.4585995927749134,174.5,-1.1351364354938485,177.6199951171875,-1.5043687098208065,177.2899932861328,0.022506951836500422
4669,2019-08-22,178.97000122070312,181.41000366210938,177.4499969482422,177.91000366210938,972700.0,0.014626689948308291,-2.9999845871672757,3.312574507653426,29.40465837591212,25.06591753361182,-0.5726047022262151,10.755247449870836,75.35556549538506,104.71834296419752,47.27487369068362,5.0200042724609375,-34.24783552102855,-7.848997497558599,-29.881472857782256,14.183477862665058,-18.865235177670428,3.167240182553229,5.114044731987605,65.68210644238465,46.235197547669884,11.016237680111823,8,-0.7600021362304688,51.7449951171875,105.99250030517578,120.20001220703125,1.9499969482421875,3,0.0422975471520195,-1.066117265774258,176.38999938964844,-1.4585995927749134,174.5,-1.1351364354938485,177.6199951171875,0.0422975471520195
4670,2019-08-23,175.0399932861328,179.14999389648438,173.8000030517578,177.83999633789062,1146600.0,-0.021959031724673728,-1.0265180086062151,-2.6415183969597513,34.30658455360994,27.229186302870744,2.2996307381996814,13.503108393310129,76.5349453404524,107.88337359910793,46.580929466968435,5.3499908447265625,-29.795929482308708,-10.589005279541027,-32.45804582261985,11.280035263537798,-21.52352555108044,0.3455149919983853,6.980523516167324,16.294219907003605,-4.486599508249544,10.934520271539412,8,3.1700057983398438,55.44999694824219,109.27251434326172,124.13002014160156,7.260009765625,4,0.05055990883779793,-2.9999845871672757,178.97000122070312,-1.066117265774258,176.38999938964844,-1.4585995927749134,174.5,0.05055990883779793
4671,2019-08-26,175.19000244140625,179.0800018310547,173.3000030517578,177.1699981689453,784400.0,0.0008569993203109139,-1.006945934561985,0.7071405605419044,34.43010012336114,29.3976263133425,1.6156391214467476,12.343025075615003,73.75245670145438,107.00556272586323,45.694315292371684,5.779998779296875,-25.964738433192167,-9.39599609375,-31.161876017761074,12.369883830261074,-20.278936055755537,1.486943868255537,6.220001220703125,23.304552989010286,0.8236697228758736,10.882939962005544,8,1.8249969482421875,52.75,109.30750274658203,123.98001098632812,4.55999755859375,0,0.04486557737779817,-1.0265180086062151,175.0399932861328,-2.9999845871672757,178.97000122070312,-1.066117265774258,176.38999938964844,0.04486557737779817
4672,2019-08-27,173.8000030517578,177.24000549316406,173.05999755859375,175.9199981689453,874000.0,-0.00793423922756853,-1.3222226931717034,1.0707069150206918,37.18276564111438,30.20628260132287,1.9222961382161259,12.030383681819501,72.98823871548728,107.67320575795725,45.16946074856354,4.1800079345703125,-21.809146454040103,-9.313495635986328,-29.704189560789985,11.077198288817328,-19.508842598388156,0.8818513264155001,6.027799072265623,8.86233475748594,-14.938852919786097,10.19534696240183,8,3.214996337890625,52.48500061035156,111.34249877929688,125.37001037597656,10.970001220703097,1,0.05655927306357578,-1.006945934561985,175.19000244140625,-1.0265180086062151,175.0399932861328,-2.9999845871672757,178.97000122070312,0.05655927306357578
4673,2019-08-28,177.30999755859375,178.8300018310547,172.11000061035156,172.5,989500.0,0.020195595196800253,-1.404295392879955,-2.2688719986180685,35.76434871593408,30.741067987977292,-1.2452069058143138,6.343455774550307,67.27590949167359,103.32747180369597,45.44669502309944,6.720001220703125,-17.01822105925976,-4.215000915527355,-20.655717862900275,12.225716031845565,-12.43535938921383,4.005357558159119,-4.69000244140625,55.91392733209185,31.17333464636877,8.220358473686462,8,-0.5499954223632812,48.720008850097656,105.2975082397461,121.86001586914062,4.279998779296875,2,0.00947497579212997,-1.3222226931717034,173.8000030517578,-1.006945934561985,175.19000244140625,-1.0265180086062151,175.0399932861328,0.00947497579212997
4674,2019-08-29,179.9499969482422,181.25,178.3000030517578,178.4600067138672,1028100.0,0.014889173910095144,-2.259669532962401,0.309769436725164,45.33406692291748,31.841993958883663,-3.364228370581259,2.0440597754087264,62.20027197189873,99.90921591820137,45.410574428463235,3.94000244140625,-12.177270493627958,-0.455001068115223,-13.65486742961292,12.744865293382475,-7.054934248864072,6.144932112633626,-7.839996337890625,85.7767709128062,56.85877541633656,6.599933180748849,8,-3.1899948120117188,15.960006713867188,101.00750732421875,119.22001647949219,4.559997558593778,3,-0.022839681467367257,-1.404295392879955,177.30999755859375,-1.3222226931717034,173.8000030517578,-1.006945934561985,175.19000244140625,-0.022839681467367257
4675,2019-08-30,183.1100006103516,186.2100067138672,180.5500030517578,182.0,1679300.0,0.017560454102248713,-1.8229483369419215,0.7449717352122098,54.79989562705552,34.85207320145779,-6.27134325356684,-2.5269047295884945,56.62884993305511,96.10054480675731,45.08544072884515,6.260009765625,-10.672768888252762,3.5185028076172102,-6.340009339300138,13.377014954534559,-1.410753265841464,8.447758881075885,-11.000000000000028,78.0141506269089,44.51509773867693,4.929256073458669,8,-3.949996948242216,10.19499969482419,63.15499877929685,82.76500701904294,1.1900024414062216,4,-0.0119600373224098,-2.259669532962401,179.9499969482422,-1.404295392879955,177.30999755859375,-1.3222226931717034,173.8000030517578,-0.0119600373224098
4676,2019-09-03,177.91000366210938,182.5,177.25,182.22999572753903,1890200.0,-0.02839821381087504,1.1604935558311487,-3.8918826036152434,44.703451622821554,37.77052228092463,-1.1464431605790821,1.9492136105797329,59.69768759865809,100.53729124071305,44.41569564814702,5.860000610351591,-9.350643140351224,-1.158494567871088,-10.125669558092397,7.808680422350221,-5.6420820629817285,3.3250929272395524,-4.954002685546868,41.13475561057855,6.9557703520483045,4.48358749511065,9,1.25,15.394996643066406,67.65499877929688,87.26500701904297,11.300003051757812,1,0.024675393734385098,-1.8229483369419215,183.1100006103516,-2.259669532962401,179.9499969482422,-1.404295392879955,177.30999755859375,0.024675393734385098
4677,2019-09-04,176.3800048828125,180.72000122070312,174.24000549316406,180.3500061035156,1283900.0,-0.008599846820320889,1.7515955344473457,0.9189834519541523,53.22234209886168,41.0164681868431,0.7579898614429226,2.6660730655369207,59.0799413808582,101.29473871946777,43.78458183519376,6.4799957275390625,-8.587802002784485,-2.085493469238287,-9.953875339099,5.782888400622426,-6.019684404168629,1.8486974656920552,-2.6287635620116987,30.283705135391937,-7.724312529663141,3.9341909349303563,9,2.779998779296875,16.92499542236328,64.3499984741211,85.74000549316406,17.789993286132812,2,0.019106446444576042,1.1604935558311487,177.91000366210938,-1.8229483369419215,183.1100006103516,-2.259669532962401,179.9499969482422,0.019106446444576042
4678,2019-09-05,177.11000061035156,182.3600006103516,176.86000061035156,178.72999572753906,1222200.0,0.004138766908551084,-4.188691195946362,0.4080590980021399,54.14148328521525,43.76500428787678,0.15742140905592805,1.4770343025231227,56.36434272889446,99.7339861117884,42.89194944419569,5.979995727539091,-7.37171646261055,-1.0159980773925668,-8.472224578939688,6.440228424154554,-4.744111328166127,2.712115173380994,-2.8699951171875,23.976564949914973,-16.79400417445224,3.728113250773564,9,2.0500030517578125,16.19499969482422,62.587501525878906,85.010009765625,23.050003051757812,3,0.043249978181421955,1.7515955344473457,176.3800048828125,1.1604935558311487,177.91000366210938,-1.8229483369419215,183.1100006103516,0.043249978181421955
4679,2019-09-06,175.05999755859375,179.1300048828125,174.3800048828125,178.64999389648438,1554900.0,-0.011574744761408962,1.0879036855696034,2.216053801522116,46.53834948351782,45.12408928008877,1.7818431230166993,2.620184886082143,56.61995198294201,100.94134017707222,42.36096439380356,4.75,-5.348788612489727,-2.40500106811524,-8.238406920837178,3.4284047846066983,-5.321703994476223,0.5117018582457433,11.150009155273438,6.850392496296844,-32.39765209647258,2.9167029263609745,9,4.100006103515625,15.990005493164062,64.5250015258789,85.10000610351562,30.089996337890653,4,0.037301490176882,-4.188691195946362,177.11000061035156,1.7515955344473457,176.3800048828125,1.1604935558311487,177.91000366210938,0.037301490176882
4680,2019-09-09,173.16000366210938,176.1999969482422,169.83999633789062,175.92999267578125,2014900.0,-0.010853386970078316,2.8429035053751543,0.7715854705577326,43.398473036932785,46.1205751593745,3.785166606885582,3.920192810317701,56.60619173480421,102.04566471362102,41.83849547273293,6.3600006103515625,-3.9745241815137717,-3.796495056152338,-9.2370685393266,1.644078427021924,-6.516781797739469,-1.076208314565207,12.813403015136714,26.224378861400577,-11.821772725810238,2.720286741587137,9,4.864997863769531,14.459991455078125,65.1500015258789,84.7449951171875,36.089996337890625,0,0.0655462612883404,1.0879036855696034,175.05999755859375,-4.188691195946362,177.11000061035156,1.7515955344473457,176.3800048828125,0.0655462612883404
4681,2019-09-10,177.8000030517578,179.35000610351562,171.32000732421875,172.88999938964844,2024500.0,0.026796022704541844,1.0049910085647231,-1.7725715293002964,54.67422488167955,48.06407063054841,-0.4980444176773915,-0.9147730956858879,49.94600572995893,96.86361682276834,40.968150669476955,8.029998779296875,-2.9864351838584753,0.9375038146972656,-4.368234912524144,6.243242541918676,-1.7153655489134394,3.5903731783079706,7.528067211914049,63.57830668936783,22.481168002887237,2.652869363610703,9,0.22499847412109375,4.3199920654296875,59.68250274658203,80.10499572753906,33.75999450683591,1,0.03655792963123772,2.8429035053751543,173.16000366210938,1.0879036855696034,175.05999755859375,-4.188691195946362,177.11000061035156,0.03655792963123772
4682,2019-09-11,179.77000427246094,181.8500061035156,175.27000427246094,177.89999389648438,1278000.0,0.011079871692294851,1.1824167537571313,0.38085722632092534,54.77671624694219,50.17655591177153,-1.7122000940095177,-3.225794124146489,46.00217883889232,94.23281618587242,40.03348776664064,6.580001831054659,-2.052223476459517,3.0190048217773438,-1.912689212820851,7.9506988563755385,0.5531578044782464,5.484851839076441,4.938543034179673,79.31313535101889,36.90248071387667,2.4658470172991045,9,-1.7450027465820312,1.3149948120117188,56.0574951171875,74.87499237060547,34.149993896484375,2,0.05251155485927961,1.0049910085647231,177.8000030517578,2.8429035053751543,173.16000366210938,1.0879036855696034,175.05999755859375,0.05251155485927961
4683,2019-09-12,174.6199951171875,184.5500030517578,174.05999755859375,181.6499938964844,1616800.0,-0.028647766773527095,-1.5742364046896005,-3.7593367767415065,44.268768505547854,50.05818942095268,3.3705540959211646,2.055597093148805,49.102968297087045,98.5394303335521,38.747228881804254,10.490005493164062,-1.2087985061257882,-2.1475044250488224,-7.046630272074623,2.751621421976978,-4.597067348561723,0.30205849846407773,-4.779998779296875,32.49487829798711,-6.6840841762583025,2.4495629235128975,9,3.4050064086914062,5.1750030517578125,46.14750289916992,78.1100082397461,39.260009765625,3,0.1119574138038304,1.1824167537571313,179.77000427246094,1.0049910085647231,177.8000030517578,2.8429035053751543,173.16000366210938,0.1119574138038304
4684,2019-09-13,177.47000122070312,179.49000549316406,175.0,176.00999450683594,1210100.0,0.016321189916441048,-1.58046609519216,-0.20768235666937174,53.29537191580726,49.89102011970288,0.14725042073195027,-0.5799929596845743,44.06243367215703,94.76701888803655,37.33656286531609,4.8700103759765625,-0.3361617971416706,0.547501373291027,-4.226811276201801,5.321814022783855,-1.8396549514553726,2.9346576980374266,-7.335804748535168,51.869486066377256,9.391104925888904,2.3871563247464085,9,-0.27500152587890625,2.3249969482421875,39.82499694824219,73.09000396728516,32.56999206542969,4,0.12785260768206563,-1.5742364046896005,174.6199951171875,1.1824167537571313,179.77000427246094,1.0049910085647231,177.8000030517578,0.12785260768206563
4685,2019-09-16,179.3699951171875,179.5399932861328,176.16000366210938,176.4600067138672,1032000.0,0.010706000357330936,1.080003380424525,1.9931335764973925,55.41169498222045,51.080824937413865,-2.613937983900371,-2.4413371465747673,40.00395196610995,91.93033643143531,36.02491700387333,3.3799896240234375,0.42227468701875637,2.3434951782226676,-2.55356414009799,7.240554496543325,-0.1050344809376611,4.792024837382996,-8.947482513427758,60.84648822835368,15.284168354238219,2.4485296591603327,9,-2.1749954223632812,0.2350006103515625,37.92500305175781,71.19001007080078,34.2300109863281,0,0.14372525774143052,-1.58046609519216,177.47000122070312,-1.5742364046896005,174.6199951171875,1.1824167537571313,179.77000427246094,0.14372525774143052
4686,2019-09-17,177.64999389648438,180.6499938964844,177.38999938964844,179.3699951171875,575500.0,-0.009589124533227578,-1.9107220708447121,-0.591068067055042,54.94222226749148,51.271922733928285,-1.0445426404607758,-0.7578274679938488,39.53482587747314,92.69956669365973,34.92655404734478,3.259994506835966,0.4843682745672595,0.6219940185546875,-4.2758490198303605,5.5198370569397355,-1.8269275006378507,3.0709155377472257,-6.9449314837646625,34.223016758476334,-15.321420817968367,2.4489215191925253,9,-0.45499420166015625,0.37500762939453125,39.64500427246094,72.9100112915039,39.850006103515625,1,0.17787789017278977,1.080003380424525,179.3699951171875,-1.58046609519216,177.47000122070312,-1.5742364046896005,174.6199951171875,0.17787789017278977
4687,2019-09-18,175.8000030517578,178.02000427246094,171.85000610351562,177.58999633789062,952700.0,-0.01041368369426765,3.656586303988576,1.0406930324160324,47.97533550723719,50.58679520304183,0.798492870652268,1.259104951633617,39.026862651968145,93.23923398862848,33.85560722192164,6.1699981689453125,-0.19843418025013193,-1.29299697875976,-6.082894416661105,3.4969004591415853,-3.6879456977104326,1.1019517401909127,-4.818041826257343,31.102345648901185,-16.907853054159254,2.394948718950679,9,1.3949966430664062,2.2249984741210938,39.81999969482422,73.08500671386719,73.66999816894531,2,0.20341293450551134,-1.9107220708447121,177.64999389648438,1.080003380424525,179.3699951171875,-1.58046609519216,177.47000122070312,0.20341293450551134
4688,2019-09-19,180.3600006103516,180.88999938964844,175.75,176.0,1119900.0,0.025938552215219568,-1.1152258206307593,-2.435763666896844,50.52283059354799,51.02951532637852,-3.634183834774376,-3.1497074294559013,31.750928769884155,87.38979078695704,32.57108146491456,5.1399993896484375,0.05290056319699943,3.0685005187988565,-1.9235108966026075,8.06051193420032,0.5724948110981245,5.564506226499589,-9.106678548325988,94.1371772907193,48.801396149849154,2.4960057077007387,9,-3.165000915527372,-2.3349990844726847,34.132503509521456,68.52500915527341,63.02000427246091,3,0.18607228567877687,3.656586303988576,175.8000030517578,-1.9107220708447121,177.64999389648438,1.080003380424525,179.3699951171875,0.18607228567877687
4689,2019-09-20,186.5399932861328,188.16000366210938,179.5,180.8000030517578,2782000.0,0.03426476300104042,-1.0767403992169347,1.316511337348672,54.06108721541962,52.21425023509927,-8.956342298195665,-9.205466059355217,23.001700982863497,79.8285541062998,31.34036691789425,8.660003662109375,0.2072164828908285,8.8699935913086,2.4100299821440956,15.329957200473103,5.6400117867263475,12.099975395890851,-15.020737604312558,90.06737818226725,46.84662037129591,3.2299818045822573,9,-6.79998779296875,-7.5399932861328125,24.550003051757812,60.09001159667969,63.8800048828125,4,0.14656380712281347,-1.1152258206307593,180.3600006103516,3.656586303988576,175.8000030517578,-1.9107220708447121,177.64999389648438,0.14656380712281347
4690,2019-09-23,183.88999938964844,186.8300018310547,182.50999450683597,186.3699951171875,1224800.0,-0.014206036195249405,1.5411739362632955,-0.4320557398664455,57.53528116296035,52.53214537746381,-5.167670430807789,-6.175055070128337,22.95614025319867,81.12120196899497,29.850686069432548,4.320007324218722,0.22846892541761576,5.777499389648426,-1.1214433026922563,12.676442081989109,2.3280280434780707,9.226970735818782,-11.705113788616615,73.81971237505753,29.081978066630185,3.449471346170346,9,-3.8849945068359375,-4.8899993896484375,23.714996337890625,62.0050048828125,72.22999572753906,0,0.14220454610516686,-1.0767403992169347,186.5399932861328,-1.1152258206307593,180.3600006103516,3.656586303988576,175.8000030517578,0.14220454610516686
4691,2019-09-24,183.0500030517578,186.57000732421875,182.2400054931641,185.17999267578125,1810200.0,-0.0045679283304076446,-1.309343706639451,0.8588682635098966,58.55347839171712,52.95178561577214,-3.916507783334623,-4.970874253405725,21.02267235937174,80.51269669871249,28.26505518024178,4.330001831054659,0.7257429728113607,4.544503021240246,-2.546294019837518,11.63530006231801,0.9991045007013497,8.089901541779142,-10.226112728282885,68.66951946501612,21.190377052039977,3.5453985205388827,9,-3.0449981689453125,-4.0500030517578125,23.544994354248047,62.845001220703125,69.66000366210938,1,0.16689430506657632,1.5411739362632955,183.88999938964844,-1.0767403992169347,186.5399932861328,-1.1152258206307593,180.3600006103516,0.16689430506657632
4692,2019-09-25,183.6300048828125,184.50999450683597,180.3699951171875,184.50999450683597,854500.0,0.003168543137858748,8.409200464704421,0.41314268111842356,58.39341844577921,54.52119116468673,-4.348699495691534,-5.03481505951126,17.722890999668238,78.3898315864335,26.65867906768905,4.139999389648466,1.585716428516946,4.633004760742182,-2.447205823153894,11.713215344638257,1.092899468794144,8.17311005269022,-10.192670025792182,63.49720030197885,12.50625863106103,3.5401052919480427,9,-3.625,-4.6300048828125,22.319992065429688,62.26499938964844,68.65998840332031,2,0.18444695429160607,-1.309343706639451,183.0500030517578,1.5411739362632955,183.88999938964844,-1.0767403992169347,186.5399932861328,0.18444695429160607
4693,2019-09-26,178.99000549316406,185.0,176.6300048828125,183.2700042724609,1160700.0,-0.025268198367742523,1.1627921647793584,4.86369232369803,54.74295205982716,54.68203340291117,1.0911178334322642,-0.27668619798936334,19.441562122401223,81.47018957497437,25.336906167949934,8.3699951171875,1.5529482878080785,-0.09099502563475426,-7.126656278755206,6.944666227485698,-3.60882565219498,3.4268356009254717,-4.9637638839401745,20.468350912483622,-34.61456871960444,3.5178306265602295,9,1.0149993896484375,0.0099945068359375,26.959991455078125,66.90499877929688,78.05000305175787,3,0.3937649788509048,8.409200464704421,183.6300048828125,-1.309343706639451,183.0500030517578,1.5411739362632955,183.88999938964844,0.3937649788509048
4694,2019-09-27,175.83999633789062,181.83999633789062,175.17999267578125,179.58999633789062,687000.0,-0.0175987991429708,-1.6272165842031132,0.8761684741919672,53.139635819691705,54.42958238485242,4.4539787839364635,2.687409340070161,19.5908169215476,83.08947633711551,24.337329357115614,6.660003662109375,1.2852005591757916,-3.0355041503906364,-10.203148732767517,4.132140431986244,-6.619326441579091,0.5483181407978179,-1.2484042465513312,5.665263033811616,-50.8758807755888,3.5838222911884405,9,4.165008544921875,3.160003662109375,30.014999389648438,70.05500793457031,82.9299926757813,4,0.38409923766796683,1.1627921647793584,178.99000549316406,8.409200464704421,183.6300048828125,-1.309343706639451,183.0500030517578,0.38409923766796683
4695,2019-09-30,180.9199981689453,181.8500061035156,176.50999450683594,176.50999450683594,948100.0,0.028889910923866502,-1.4217719556837949,-1.1760009765625,53.61780550845179,54.28242496718134,-0.428046760817665,-2.7036941400346564,11.576855772731903,76.53490538621082,23.947474769781987,6.010009765624972,2.026793327132026,2.1539978027343807,-4.805146670234052,9.113142275702813,-1.3255744337498356,5.633570039218597,-5.785669614775202,50.395066822424894,-5.038806444171044,3.4795722364842177,9,-0.9149932861328125,-1.9199981689453125,23.542499542236328,63.7449951171875,76.99000549316412,0,0.38414769347443856,-1.6272165842031132,175.83999633789062,1.1627921647793584,178.99000549316406,8.409200464704421,183.6300048828125,0.38414769347443856
4696,2019-10-01,182.3000030517578,183.33999633789062,179.52999877929688,181.22000122070312,1110800.0,0.007627707808861572,1.4113997093093442,0.24489817102285702,52.9743696824751,54.83787320887444,-1.205894393600147,-3.939951543126341,7.435718737466743,73.6673183331987,23.20605119506171,3.80999755859375,2.2182513618222686,3.314502716064453,-3.8060217460104866,10.435027178139393,-0.24575951497300252,6.874764947101909,-7.1200103759765625,72.50514323361779,19.261863002155877,3.560262231037468,10,-0.6300048828125,-3.3000030517578125,22.049991607666016,60.94999694824219,73.86000061035162,1,0.40493686686593766,-1.4217719556837949,180.9199981689453,-1.6272165842031132,175.83999633789062,1.1627921647793584,178.99000549316406,0.40493686686593766
4697,2019-10-02,179.75,182.0,176.36000061035156,181.44000244140625,973200.0,-0.013987948486395951,3.014237928712613,-1.5648144223569138,56.423748840209534,55.49353079183684,2.1940693076485616,-1.1853030055100362,7.186709390576368,74.72088559667199,22.34451350214561,5.94000244140625,2.1145577617966467,0.5959999084472543,-6.423699976403611,7.61569979329812,-2.9138500339781785,4.105849850872687,-4.0508068847656205,46.537718082428476,-8.944678833373167,3.5098499424254377,10,1.9199981689453125,-0.75,22.727500915527344,63.5,79.19000244140625,2,0.40589711662791195,1.4113997093093442,182.3000030517578,-1.4217719556837949,180.9199981689453,-1.6272165842031132,175.83999633789062,0.40589711662791195
4698,2019-10-03,184.7700042724609,184.8600006103516,175.52000427246094,179.89999389648438,777200.0,0.02792770109853082,2.699006215308907,-2.881658781465547,58.669839239017534,56.00561435001439,-2.385445116042746,-5.904754851736783,-0.7026077844837744,68.40653749665452,21.491748848683624,9.339996337890653,2.3017287734123215,5.233003997802712,-2.1439112328936574,12.60991922849908,1.544546382454513,8.92146161315091,3.389999389648466,99.0702865276662,41.349188496902215,3.688457615348189,10,-3.7650070190429403,-5.770004272460909,16.879997253417997,57.57998657226565,75.15000915527352,3,0.365427220070349,3.014237928712613,179.75,1.4113997093093442,182.3000030517578,-1.4217719556837949,180.9199981689453,0.365427220070349
4699,2019-10-04,181.58999633789062,187.6699981689453,180.1199951171875,184.58999633789062,862500.0,-0.01721062867910672,-1.5420875247891,-0.6160151146286706,52.558783968213326,55.452670217264725,0.0207462705023147,-2.3299080008430906,1.905964596746685,70.10185608120102,20.245735815824485,7.5500030517578125,2.934936321359487,1.7264961242675838,-5.389517948339062,8.84251019687423,-1.8315109120357533,5.284503160570921,6.317207336425781,49.9588075281754,-7.062628570718147,3.558007036303329,10,-0.16500091552734375,-2.589996337890625,19.805007934570312,57.795005798339844,77.01000976562494,4,0.41549652364461154,2.699006215308907,184.7700042724609,3.014237928712613,179.75,1.4113997093093442,182.3000030517578,0.41549652364461154
4700,2019-10-07,184.50999450683597,186.4900054931641,177.17999267578125,177.85000610351562,850600.0,0.01608017086751845,-1.327498764994123,-2.219996134440114,57.694033567280925,55.35717634788292,-3.131351978150974,-4.5913985206491645,-1.4969102161654746,65.6093400517621,18.740372509912508,9.310012817382841,3.2257292394736794,4.078994750976591,-2.581822267492015,10.739811769445197,0.7485862417422879,7.409403260210894,3.1600036621093466,73.9917263413301,13.504547072840673,3.33040850923431,10,-3.0849990844726847,-5.509994506835966,1.825008392333956,52.56000518798825,74.4600067138671,0,0.40247139297424184,-1.5420875247891,181.58999633789062,2.699006215308907,184.7700042724609,3.014237928712613,179.75,0.40247139297424184
4701,2019-10-08,184.3000030517578,186.07000732421875,181.25999450683597,183.42999267578125,1057300.0,-0.0011381034162373238,1.181402349359017,0.13063241604787454,59.897530876481284,55.52429995129425,-3.045687867679675,-4.078586469857726,-1.6922478110411134,64.1472374984964,17.61158620044558,4.810012817382784,2.8561825044706097,3.544003295898449,-3.209948198961939,10.297954790758837,0.16702754846826906,6.920979043328629,3.3699951171875,72.26340073995745,7.72631884958048,3.37697574743019,10,-2.8750076293945312,-5.3000030517578125,1.9324989318847656,52.769996643066406,75.33000183105469,1,0.39940314374101993,-1.327498764994123,184.50999450683597,-1.5420875247891,181.58999633789062,2.699006215308907,184.7700042724609,0.39940314374101993
4702,2019-10-09,189.2100067138672,191.55999755859372,185.6499938964844,186.0800018310547,1215500.0,0.026641365061347733,-1.962392443305685,3.597663854639844,60.22176525367509,56.13305697283292,-7.913073238973141,-8.69068323182239,-7.190995792056384,57.70860463556204,16.46395536710102,7.259994506835909,2.6224579761654354,7.982006835937511,0.26711756738029635,15.696896104494726,4.124562201658904,11.839451470216119,-13.69000244140625,85.3491781274111,23.54191342865124,3.8574446342786106,10,-5.8400115966796875,-8.510009765625,-2.9775047302246094,47.85999298095703,71.22999572753906,2,0.35383962038269656,1.181402349359017,184.3000030517578,-1.327498764994123,184.50999450683597,-1.5420875247891,181.58999633789062,0.35383962038269656
4703,2019-10-10,194.1699981689453,194.19000244140625,189.1699981689453,189.25,949300.0,0.026214213197396363,1.024192531202028,1.571881946881947,59.06822385840194,56.79178897713406,-11.726503565409644,-12.765431274052617,-12.882181803495655,51.280090771249974,15.623672112820925,5.0200042724609375,2.534536776584588,11.964498138427729,2.9331239945197467,20.99587228233571,7.448811066473752,16.480185210381705,-18.329194030761727,99.8823970548132,39.92933444869894,4.515687071953987,10,-9.314994812011719,-12.154998779296875,-7.937496185302734,39.340003967285156,69.75001525878912,3,0.33357369770434464,-1.962392443305685,189.2100067138672,1.181402349359017,184.3000030517578,-1.327498764994123,184.50999450683597,0.33357369770434464
4704,2019-10-11,200.16000366210938,202.5200042724609,194.0,195.50999450683597,1754000.0,0.03084928438816914,-1.2216444084581781,0.94512416379013,67.91455350503412,58.38031653230986,-15.53790054447876,-17.885394098314634,-19.331892042374648,43.84148572903615,15.113704748354065,8.520004272460909,2.5839782983402415,16.820003509521484,5.017821676942589,28.62218534210038,10.91891259323205,22.721094425810918,-23.585231591796884,90.68666325843053,31.14560775089106,5.901090916289448,10,-11.139999389648438,-13.980003356933594,-13.927501678466797,31.284996032714844,68.35000610351562,4,0.298561194405782,1.024192531202028,194.1699981689453,-1.962392443305685,189.2100067138672,1.181402349359017,184.3000030517578,0.298561194405782
4705,2019-10-14,205.1499938964844,206.6999969482422,199.8000030517578,200.16000366210938,1077900.0,0.0249300067100251,-1.4168140883461158,1.073114066606957,72.29619161536533,60.52718563596434,-18.695442410126788,-21.971472809261428,-24.637334350964863,37.43093754066953,14.744483845493523,6.899993896484375,3.336523612175256,20.520993804931663,5.384289885624696,35.65769772423863,12.95264184527818,28.089345764585147,-27.01850789404301,93.90722129320635,34.05352520073047,7.568351959653483,10,-14.039993286132841,-16.879997253417997,-20.04499053955081,26.295005798339815,66.45001220703116,0,0.26054113476601537,-1.2216444084581781,200.16000366210938,1.024192531202028,194.1699981689453,-1.962392443305685,189.2100067138672,0.26054113476601537
4706,2019-10-15,209.25,209.47999572753903,205.05999755859372,208.0200042724609,1024400.0,0.019985406899813984,4.230806735587734,0.24649261216302595,74.13337120240828,62.49492145398643,-20.75296282998238,-24.857140602798978,-28.656714211850755,32.094952674696515,14.626710916660002,4.4199981689453125,4.646512560116946,23.040999603271473,4.711396477511073,41.37060272903187,13.876198040391273,32.20580116615167,-28.833033121894545,99.03484804923805,38.00445933717201,9.164801562880198,10,-16.75,-18.849998474121094,-26.427501678466797,21.05999755859375,59.51998901367193,1,0.23761051957325252,-1.4168140883461158,205.1499938964844,-1.2216444084581781,200.16000366210938,1.024192531202028,194.1699981689453,0.23761051957325252
4707,2019-10-16,211.55999755859372,212.6499938964844,208.1000061035156,208.97999572753903,827400.0,0.011039414855883889,-1.0967777094137556,2.097569750275975,82.08865248546806,65.09701181470315,-20.20048613134699,-25.66666934354913,-30.859837706491163,28.492059975836497,14.066365531110142,4.549987792968807,5.767616445246432,23.562997436523403,2.706267425531081,44.419727447515726,13.134632431027228,33.99136244201958,-28.23672779554491,95.35776602969203,27.99047287194705,10.428365005496167,10,-16.64500427246091,-19.30999755859372,-31.48749923706052,18.75000000000003,60.58001708984378,2,0.22721690243404957,4.230806735587734,209.25,-1.4168140883461158,205.1499938964844,-1.2216444084581781,200.16000366210938,0.22721690243404957
4708,2019-10-17,213.9199981689453,215.1999969482422,209.22000122070312,212.22999572753903,838400.0,0.011155230845084407,1.8141156364889706,0.6550392410827929,88.11048510176138,69.04720082954182,-20.10496983064698,-26.75528397363638,-32.93697689066505,24.94610305578263,14.006541081999446,5.9799957275390625,7.034264199979646,24.2449981689453,0.7430182682111877,47.746978069679415,12.494008218578244,35.99598811931236,-27.077521509884235,93.96226903984056,18.013885052842014,11.75098995036705,10,-17.730003356933594,-20.394996643066406,-34.36499786376953,16.389999389648438,60.47999572753912,3,0.21746449453370564,-1.0967777094137556,211.55999755859372,4.230806735587734,209.25,-1.4168140883461158,205.1499938964844,0.21746449453370564
4709,2019-10-18,213.8800048828125,216.42999267578125,210.27999877929688,214.67999267578125,1027800.0,-0.00018695440573646138,1.8604703978651829,-0.47336487413773626,86.68745331411604,72.26869191252351,-16.766088615293313,-25.889388064210124,-32.749957165805654,23.90602421360512,15.006482651987895,6.149993896484375,8.510294482493407,22.838004302978504,-2.9641160261913626,48.64012463214837,9.936944138393585,35.73906446756342,-23.06747538326607,84.66632962124598,5.2590174470193745,12.901060164584932,10,-15.035011291503906,-19.740005493164062,-34.97000503540039,16.42999267578125,64.19000244140625,4,0.23396300450030139,1.8141156364889706,213.9199981689453,-1.0967777094137556,211.55999755859372,4.230806735587734,209.25,0.23396300450030139
4710,2019-10-21,210.0399932861328,215.6000061035156,209.6000061035156,214.8800048828125,1393600.0,-0.017954046703821946,-1.0979072466087583,6.050106813153277,79.27394193287421,74.42162647434493,-9.97252228892998,-21.070111320671117,-28.644931422925765,26.644325290291192,16.015921235848065,6.0,9.55725542760311,17.690493011474615,-9.212417067233105,44.593403090182335,4.239037972120741,31.14194805082849,-15.128669678388803,43.799453528445646,-34.97394673696949,13.451455039353865,10,-9.0,-15.899993896484375,-31.544994354248047,20.270004272460938,67.66001892089844,0,0.27837563487178274,1.8604703978651829,213.8800048828125,1.8141156364889706,213.9199981689453,-1.0967777094137556,211.55999755859372,0.27837563487178274
4711,2019-10-22,213.6000061035156,215.6000061035156,207.02999877929688,210.97999572753903,1157400.0,0.01694921410768213,1.5891220217172248,-0.5413231608316651,84.97623047796353,77.17212261037699,-9.989781535683562,-23.425059192487936,-31.77542970937418,22.18899320032628,16.88068302039734,8.570007324218722,11.428992406794833,19.72300567626951,-8.39827087594773,47.84428222848675,5.662367400160889,33.78364395237813,-15.245695444885627,69.89374032121364,-12.422006023885132,14.060638276108623,10,-10.800010681152315,-19.46000671386716,-35.200008392333956,16.709991455078153,66.0199890136719,1,0.2715355727653481,-1.0979072466087583,210.0399932861328,1.8604703978651829,213.8800048828125,1.8141156364889706,213.9199981689453,0.2715355727653481
4712,2019-10-23,217.5,218.1699981689453,210.72999572753903,213.19000244140625,1186500.0,0.01825839787005612,1.6336320278277503,1.6450307212952449,84.62025890550561,80.01123761561072,-10.5659486074031,-25.99001642477259,-35.26652735899194,17.423714991116242,17.664516155890254,7.440002441406278,13.110246383440938,21.92949981689452,-7.635827630408215,51.494827264197255,7.1468360932431665,36.71216354054587,-16.253580218625814,93.98565345014389,13.219624321447071,14.782663723651366,10,-11.415000915527344,-22.48999786376953,-39.88999938964844,12.80999755859375,59.83999633789057,2,0.23572408741918127,1.5891220217172248,213.6000061035156,-1.0979072466087583,210.0399932861328,1.8604703978651829,213.8800048828125,0.23572408741918127
4713,2019-10-24,249.47000122070312,251.6999969482422,233.41000366210938,237.3000030517578,4091100.0,0.1469885113595546,1.1996397712373024,2.82366706790342,94.62267095822627,82.97880622152095,-37.84669549661882,-55.24135458328578,-66.19915298250683,-15.456713519424909,18.84633222115229,34.19999694824219,15.761223606631205,50.3755012512207,13.287021818168512,87.46398068427288,31.83126153469459,68.9197409677468,-45.17733732956614,95.00784459604174,9.917571600777947,18.544239716526093,10,-23.720001220703125,-36.030006408691406,-71.86000061035156,-19.160003662109375,24.869995117187443,3,0.09087270339842779,1.6336320278277503,217.5,1.5891220217172248,213.6000061035156,-1.0979072466087583,210.0399932861328,0.09087270339842779
4714,2019-10-25,243.3800048828125,246.3999938964844,240.22999572753903,245.83999633789062,1127000.0,-0.02441173811717301,2.446939280021118,-0.20213572926866882,87.15134011771393,84.62937827733745,-27.916979839759023,-46.200727219136354,-59.12373799209104,-10.406905516210088,19.930241848135857,9.240005493164091,18.21006010723542,40.908504486083984,0.577664581535231,81.23934439063274,20.743084533809622,61.07392443835835,-32.650009155273466,81.37454128839933,-4.908136862351725,20.165419952274373,10,-15.000007629394531,-29.94001007080078,-65.77000427246094,-13.07000732421875,32.97998046875,4,0.12745496093078001,1.1996397712373024,249.47000122070312,1.6336320278277503,217.5,1.5891220217172248,213.6000061035156,0.12745496093078001
4715,2019-10-28,250.4199981689453,253.4499969482422,241.75999450683597,243.3600006103516,1163500.0,0.028925931238774405,-1.278750743605004,-2.869927675569714,88.41505751389887,86.21623231194755,-31.13420580204408,-50.34837507328905,-65.17032476128338,-18.517225259734744,21.178999669678717,11.690002441406222,20.853547265831963,44.4734977722168,0.17946166298486332,88.76753388144874,22.326479717600847,66.62051582683276,-31.496002197265653,93.47264347519099,5.192865990362392,22.147018054615963,10,-20.18000030517578,-36.105003356933594,-71.04999542236328,-20.110000610351562,27.289993286132756,0,0.11041454100091252,2.446939280021118,243.3800048828125,1.1996397712373024,249.47000122070312,1.6336320278277503,217.5,0.11041454100091252
4716,2019-10-29,256.1199951171875,257.6300048828125,248.25999450683597,250.0399932861328,1104200.0,0.022761748222666744,1.059338105466484,0.8611903588626397,88.5204349203354,86.93087480471058,-32.95174238151907,-52.94913157259549,-69.80083741264224,-25.286027212482423,22.807459609995124,9.370010375976534,22.962064381482946,46.48249511718751,-1.6512460627011478,94.61623629707614,22.41562452724321,70.54936570713181,-30.290798950195324,96.78036360158106,7.794047843983179,24.066870589944315,10,-23.789993286132812,-39.714996337890625,-76.61749267578125,-25.80999755859375,18.410003662109432,1,0.08425744768568277,-1.278750743605004,250.4199981689453,2.446939280021118,243.3800048828125,1.1996397712373024,249.47000122070312,0.08425744768568277
4717,2019-10-30,252.7100067138672,255.6499938964844,247.5399932861328,255.6499938964844,812400.0,-0.013314026504490872,4.51703127027369,-0.483550377830597,84.31419514795482,86.50906480984318,-25.80437947239315,-46.15952755941572,-65.23835646978583,-23.09320125750071,24.09858392138507,8.580001831054688,24.52671967709358,39.42450637817382,-10.20759484090911,89.05660759725671,14.608455768632382,64.24055698771525,-20.52064880371094,79.68621832793417,-7.594574361033779,24.81605060954145,10,-20.3800048828125,-36.30500793457031,-73.20750427246094,-23.385009765625,23.00999450683588,2,0.10648564634715618,1.059338105466484,256.1199951171875,-1.278750743605004,250.4199981689453,2.446939280021118,243.3800048828125,0.10648564634715618
4718,2019-10-31,252.2899932861328,253.41000366210938,246.16000366210938,251.32000732421875,702700.0,-0.0016620371832364311,3.517124508606224,-0.3299286363046549,82.69157934120993,86.06507881285361,-21.645451448962405,-42.60616473069041,-63.70789884688742,-23.806951642083362,25.87387695697644,7.25,25.79345847069348,35.62849349975585,-15.011953197408104,86.2689401969198,10.308270151173872,60.948716848337824,-15.012505981445315,69.31029432785513,-16.815132607857066,25.320223348581973,10,-19.959991455078125,-35.88499450683594,-72.78749084472656,-22.964996337890625,21.169998168945256,3,0.09929051376741471,4.51703127027369,252.7100067138672,1.059338105466484,256.1199951171875,-1.278750743605004,250.4199981689453,0.09929051376741471
4719,2019-11-01,257.04000854492193,261.8699951171875,253.0200042724609,254.30999755859372,935400.0,0.018827600718201776,-2.3333314176024764,2.8144850477434846,82.6393263944157,86.43901041969156,-21.936211350852687,-43.651886615942374,-67.35255325988334,-29.72443722638269,28.331409393923046,9.580001831054688,26.796683965751896,36.60600814819341,-14.274530777171663,87.48654707355846,11.165738685510888,62.04627761087593,-15.692017724609428,75.9821659588645,-8.780570940483415,25.440269462682526,11,-22.590011596679744,-38.51501464843756,-77.53750610351568,-27.715011596679744,16.6099853515625,4,0.06730464992941032,3.517124508606224,252.2899932861328,4.51703127027369,252.7100067138672,1.059338105466484,256.1199951171875,0.06730464992941032
4720,2019-11-04,258.76998901367193,260.17001342773443,255.1100006103516,258.25,815800.0,0.0067303937567666505,2.0481657490048857,0.19047139966689394,82.10580403851421,86.12007414864162,-17.910384485547382,-41.669668667223675,-67.80758492680292,-32.6088313265754,30.535388026738065,5.060012817382841,27.54666288436266,34.62298889160161,-16.057279003668498,85.30325678687169,9.282854943966555,59.96312283923666,-13.317597333984423,80.26729605563524,-2.57898890271575,25.340133947635042,11,-22.46999359130865,-40.07498931884771,-79.26748657226568,-29.444992065429744,16.460021972656136,0,0.0679754109235644,-2.3333314176024764,257.04000854492193,3.517124508606224,252.2899932861328,4.51703127027369,252.7100067138672,0.0679754109235644
4721,2019-11-05,257.91000366210943,260.20001220703125,255.1499938964844,258.8699951171875,833900.0,-0.0033233581484484187,1.790045607438802,-1.8461764188036094,80.62641507303331,85.67631372281137,-11.291452042123638,-36.90435762705661,-65.6611931792329,-32.834236703837234,32.858912517572904,5.050018310546847,28.83459551224314,30.08250350952153,-19.082227118563992,79.24723413760705,5.500138195478769,54.66486882356429,-9.174091294921936,74.79316607904308,-6.203210960342815,24.58236531404276,11,-10.270004272460994,-39.21500396728521,-78.40750122070318,-28.585006713867244,10.480010986328068,1,0.07677091819559201,2.0481657490048857,258.76998901367193,-2.3333314176024764,257.04000854492193,3.517124508606224,252.2899932861328,0.07677091819559201
4722,2019-11-06,256.16000366210943,260.489990234375,255.1100006103516,257.82998657226557,931100.0,-0.006785312609636884,-1.854114218642518,1.7395810153542777,78.13750030239082,83.84462809438521,-3.889886181844588,-31.496291087357008,-62.57378833228819,-31.91906151522656,36.208829321622474,5.379989624023409,30.987870837781855,24.98500366210942,-22.185160537167178,72.15516786138602,1.3999215624711212,48.57008576174772,-4.7972747449219355,63.65375836514309,-15.053865611098729,23.585082099638296,11,-5.110008239746151,-37.46500396728521,-75.82500457763678,-27.06001281738287,9.899993896484261,2,0.07171297179328051,1.790045607438802,257.91000366210943,2.0481657490048857,258.76998901367193,-2.3333314176024764,257.04000854492193,0.07171297179328051
4723,2019-11-07,258.94000244140625,261.60000610351557,253.3300018310547,257.92001342773443,844700.0,0.010852587209374764,1.608835662265551,-0.6107781148349917,78.95887186930001,82.93435384456144,-5.794668635117262,-30.75174347157258,-64.0696589711444,-35.54822959820103,39.6427007258943,8.27000427246088,32.89658040379325,24.526502227783197,-20.804173763482027,69.85717821904842,1.8611642321505997,47.191840223415795,2.92999267578125,66.8927038774607,-10.604257811919396,22.665337995632605,11,-7.125007629394531,-40.24500274658203,-78.6050033569336,-32.38999938964844,11.07000732421875,3,0.06480265166095323,-1.854114218642518,256.16000366210943,1.790045607438802,257.91000366210943,2.0481657490048857,258.76998901367193,0.06480265166095323
4724,2019-11-08,259.92001342773443,261.27999877929693,255.6499938964844,258.17999267578125,685500.0,0.003784702931521444,1.5246707037530702,1.7059210723156222,83.27997642970746,82.3637892796513,-4.673179990923927,-28.48560273026058,-63.81278615528561,-37.48858935546443,42.18562020821861,5.630004882812528,34.93830122668757,22.518512725830135,-21.15335135800774,66.19037680966801,0.6825806839111692,44.35444476774907,1.7791818237304255,79.68570969938294,-1.988095250748131,21.835932041918944,11,-5.905014038085994,-40.39501953125006,-79.91751480102545,-35.025009155273494,8.3699951171875,4,0.052092864450040244,1.608835662265551,258.94000244140625,-1.854114218642518,256.16000366210943,1.790045607438802,257.91000366210943,0.052092864450040244
4725,2019-11-11,258.60000610351557,260.72000122070307,257.510009765625,258.69000244140625,527300.0,-0.005078513604285684,-1.8281999919335907,-0.05172141641969529,80.9491137097,81.52253136735848,-2.3141740710245244,-24.19650700102528,-61.347603713470164,-37.127674939644265,44.4050443821548,3.209991455078068,32.516850616901365,18.52600479125971,-23.34025441448466,60.39226399700408,-2.407124811612505,39.459134394131894,3.0,63.72432345663953,-18.636551427629236,20.93312960287219,11,-4.585006713867131,-39.07501220703119,-78.38750839233393,-33.70500183105463,14.009979248046932,0,0.05819794059457406,1.5246707037530702,259.92001342773443,1.608835662265551,258.94000244140625,-1.854114218642518,256.16000366210943,0.05819794059457406
4726,2019-11-12,258.97000122070307,262.5,257.07000732421875,258.42001342773443,548200.0,0.0014307622136691123,-2.341533954326923,-6.111224143772429,79.97687687343198,81.0406071146337,-2.5003160326433544,-21.766602216852505,-60.376876215974306,-38.27098593789398,46.49109771576478,5.42999267578125,31.10626845169716,16.409999847412053,-23.613830459346502,56.43383015417061,-3.601915305967225,36.42191500079133,-5.639999389648381,61.50491293170089,-18.584710403628968,20.011915153379274,11,-4.639999389648381,-37.0900039672851,-78.75750350952143,-64.19499969482416,14.779998779296932,1,0.0627872328415664,-1.8281999919335907,258.60000610351557,1.5246707037530702,259.92001342773443,1.608835662265551,258.94000244140625,0.0627872328415664
4727,2019-11-13,259.6300048828125,261.0,255.2700042724609,257.32000732421875,382800.0,0.002548571877045047,1.2693107240841794,4.200088780380404,63.417865284105304,78.89908333051096,-2.3193990375618796,-19.64803751273672,-59.61152118730661,-39.68596453677202,48.24088206290808,5.729995727539091,28.72860330265155,14.666503143310536,-23.23616088501967,52.56916717164074,-4.28482887085454,33.61783515747564,-6.116603088378895,68.70233707453846,-9.107786834517768,18.951332014165096,11,-1.8700027465820312,-35.55500793457031,-79.41750717163086,-67.46000671386719,13.260009765625,2,0.033740359746089243,-2.341533954326923,258.97000122070307,-1.8281999919335907,258.60000610351557,1.5246707037530702,259.92001342773443,0.033740359746089243
4728,2019-11-14,260.44000244140625,262.01998901367193,259.0,260.260009765625,392300.0,0.003119814903363549,-1.2370187851798689,0.07791898961608582,76.18171361236273,78.18157079917175,-2.06935554856625,-17.701756142895192,-58.980893548898734,-41.15585306346742,49.865519310160636,3.019989013671932,25.819456707376787,13.150500488281239,-22.365319966616823,48.66632094317927,-4.607409739167792,30.90841071573027,-6.7468686828613045,71.50762412283026,-5.609900368855989,17.75791022744902,11,-2.5250015258789062,-34.605003356933594,-78.4050064086914,-68.27000427246094,17.70001220703125,3,0.021578847582954586,1.2693107240841794,259.6300048828125,-2.341533954326923,258.97000122070307,-1.8281999919335907,258.60000610351557,0.021578847582954586
4729,2019-11-15,263.92001342773443,265.239990234375,259.20001220703125,260.48001098632807,602200.0,0.013362044823014951,-1.0133260091145833,19.111902339776826,73.25984367893439,77.198686314774,-4.996210884484128,-18.172386546131605,-60.884050899104324,-45.155439067383895,51.53298180729359,6.03997802734375,23.69741537503171,14.128511047363332,-18.402295184442664,46.65931727916933,-2.13689206853968,30.393914163266317,-10.050742344360373,86.76049483236031,11.22798122683426,16.26540311590299,11,-4.635017395019588,-34.30001831054693,-80.48501205444342,-71.75001525878912,13.970001220703068,4,0.023075159245390386,-1.2370187851798689,260.44000244140625,1.2693107240841794,259.6300048828125,-2.341533954326923,258.97000122070307,0.023075159245390386
4730,2019-11-18,268.510009765625,269.42999267578125,265.0,266.60000610351557,801600.0,0.017391619067749886,1.3626819879719074,0.5552332286510158,72.19636872577355,76.2620144984118,-9.006409494669697,-19.138603919819843,-63.75009428299245,-50.273453623699965,53.50363699947348,5.509979248046818,22.096818872178403,15.795006561279308,-11.8339878735934,43.42400099615202,1.9805093438429253,29.609503778715663,-14.185909916210903,93.50294022881738,19.804770427772553,13.814497217436356,11,-7.130012512207031,-33.89501190185547,-80.91000747680664,-76.34001159667969,9.75,0,-0.0008193408539781677,-1.0133260091145833,263.92001342773443,-1.2370187851798689,260.44000244140625,1.2693107240841794,259.6300048828125,-0.0008193408539781677
4731,2019-11-19,271.60000610351557,272.8599853515625,266.22000122070307,269.60000610351557,605900.0,0.011507937229557008,1.9380730538113076,1.0471184111716179,84.23340240988078,76.93933695479959,-11.119604729381194,-18.61499341908865,-65.19427139832328,-53.93873735500347,56.12516670962868,6.639984130859432,20.21633144349684,15.98500289916987,-5.945157396614377,37.91516319495412,5.019922751277761,26.95008304706198,-16.369552684519448,92.83694938396553,19.074334816994323,10.96508014789212,11,-8.505012512206974,-32.64001464843744,-81.91000747680658,-81.68500518798822,6.040008544921932,1,0.0037186274865619318,1.3626819879719074,268.510009765625,-1.0133260091145833,263.92001342773443,-1.2370187851798689,260.44000244140625,0.0037186274865619318
4732,2019-11-20,268.76998901367193,271.3900146484375,264.95999145507807,269.83999633789057,601900.0,-0.01041979759295375,2.083911478001257,-0.5350036621093182,77.46664557564011,76.7735340332818,-7.054621626549078,-12.381839678740505,-60.78089564859789,-51.67405054885364,58.51202540383329,6.6400146484375,18.246120139511106,10.591486358642612,-2.9677114444213544,24.150684161706607,3.811887457110629,17.371085260174596,-12.129173040070498,70.49061572471659,-3.676759773085749,6.779598901531994,11,-4.704994201660213,-28.824996948242244,-77.31998825073248,-79.10999298095709,6.860015869140568,2,0.018528895300415238,1.9380730538113076,271.60000610351557,1.3626819879719074,268.510009765625,-1.0133260091145833,263.92001342773443,0.018528895300415238
4733,2019-11-21,272.1400146484375,273.0,267.42999267578125,269.0,500400.0,0.012538697669084442,1.292190992891769,-2.934573042040127,76.38014077313257,76.0068856269957,-9.33722432045738,-14.721165298318965,-62.32973161677813,-55.58309492083475,58.80657274212718,5.57000732421875,16.584639484697448,12.828011322021496,-1.43777851548208,27.09380115952507,5.695116403269708,19.960906240773284,-14.201665124599174,93.76821657769383,19.011226504958188,7.132894918751791,11,-8.005012512207031,-32.12501525878906,-78.5575180053711,-80.89501953125,6.899993896484432,3,0.00275593429716281,2.083911478001257,268.76998901367193,1.9380730538113076,271.60000610351557,1.3626819879719074,268.510009765625,0.00275593429716281
4734,2019-11-22,274.39999389648443,275.739990234375,268.70001220703125,271.07000732421875,639200.0,0.008304472427424825,1.3427628405311398,1.06050033044359,76.80959141027735,75.54693870483763,-10.423339972274732,-15.323703370541068,-62.79658932808567,-58.43988886891856,59.17181126798881,7.03997802734375,15.365183522062637,13.536991119384822,-0.16965350539248902,27.243635744162134,6.683668806996138,20.390313431773478,-14.955479325029955,87.56960584759953,12.951563442782614,6.85332231238866,11,-8.894996643066463,-33.014999389648494,-79.54249572753912,-81.87999725341803,9.279998779296818,4,0.013629813539150382,1.292190992891769,272.1400146484375,2.083911478001257,268.76998901367193,1.9380730538113076,271.60000610351557,0.013629813539150382
4735,2019-11-25,278.07000732421875,279.8800048828125,275.02999877929693,276.0,655600.0,0.013374684800899761,-1.4189497716895378,0.6216263277032803,81.53937821014122,75.720549964472,-12.338630383563952,-17.72479629051236,-64.65511691402594,-62.66413134047821,59.33427324409878,5.480010986328068,13.866000504037629,15.824504089355457,1.0191635340266885,30.629844644684226,8.421833811691101,23.227174367019842,-16.670035673213818,87.86865998907754,12.724485132256447,7.402670277664382,11,-10.495002746582031,-34.61500549316406,-81.57751083374023,-84.93501281738281,2.3699951171875,0,-0.0006472926638628751,1.3427628405311398,274.39999389648443,1.292190992891769,272.1400146484375,2.083911478001257,268.76998901367193,-0.0006472926638628751
4736,2019-11-26,277.70001220703125,281.57000732421875,277.20001220703125,277.67001342773443,647300.0,-0.0013305826138815258,-8.010287871637566,0.014492112634500036,85.21905659115787,78.1429045541445,-10.093856671008552,-16.50121181253246,-62.38513715309875,-62.83937761486362,59.37187012981663,4.3699951171875,11.984615423639298,14.375508117675793,-1.6457025504728335,30.39671878582442,6.364902783601508,22.386113451750106,-13.71283590357325,76.70083431781987,0.09893600604431185,8.010605334074311,11,-7.415008544921875,-33.40000915527344,-80.11001586914062,-84.56501770019531,8.17999267578125,1,0.002016555757931471,-1.4189497716895378,278.07000732421875,1.3427628405311398,274.39999389648443,1.292190992891769,272.1400146484375,0.002016555757931471
4737,2019-11-27,279.6199951171875,280.72000122070307,278.07998657226557,279.010009765625,442800.0,0.0069138740574661295,-1.1376362153746329,20.333672431371184,84.791336795822,79.09952935230663,-9.92363686100856,-17.182767207979964,-62.28401162399183,-65.34958878378353,59.52733435321922,3.019989013671818,10.559476723705927,14.949991607665993,-1.8202468054668088,31.720230020798795,6.564872401099592,23.335110814232394,-12.819565850407798,86.20926317606941,8.033080252891466,8.385119206566403,11,-9.2349853515625,-33.469993591308594,-81.14999771118164,-86.48500061035156,3.44000244140625,2,-0.007080968826711387,-8.010287871637566,277.70001220703125,-1.4189497716895378,278.07000732421875,1.3427628405311398,274.39999389648443,-0.007080968826711387
4738,2019-11-29,277.33999633789057,279.79998779296875,276.01998901367193,278.85000610351557,266200.0,-0.008153918958268336,1.2170255418925344,-2.4754852911747047,78.07861370397752,79.63494824397812,-5.581191598109399,-13.628607405466369,-58.114732154203665,-63.85853905449159,59.73682435427492,3.779998779296818,9.301921245514336,11.417492675781205,-5.200716680877747,28.035702032440156,3.108387997451757,19.726597354110652,-8.176434581920603,67.13276929935175,-10.404164353892398,8.30910467832947,11,-4.074996948242131,-19.849990844726506,-76.792495727539,-83.3349990844726,8.660003662109432,4,-0.006165686441398588,-1.1376362153746329,279.6199951171875,-8.010287871637566,277.70001220703125,-1.4189497716895378,278.07000732421875,-0.006165686441398588
4739,2019-12-02,274.33999633789057,278.989990234375,269.54000854492193,276.54000854492193,616000.0,-0.01081704780995607,1.6619758265563858,1.4569523039612717,74.06725437091823,79.84282442677197,-1.0590479936478232,-9.766832661339151,-53.42058896694866,-61.608115939891775,59.085701254890544,9.449981689453068,9.93030415586361,7.552493286132744,-8.919327468441566,24.024314040707026,-0.6834170911544106,15.7884036634199,7.230010986328182,39.900151953707905,-37.757072240705426,8.235910377287144,12,-1.0749969482421307,-13.439994812011662,-54.74499893188471,-63.56999969482416,22.200012207031307,0,0.01713207067788458,1.2170255418925344,277.33999633789057,-1.1376362153746329,279.6199951171875,-8.010287871637566,277.70001220703125,0.01713207067788458
4740,2019-12-03,276.3599853515625,276.60000610351557,266.1099853515625,271.1199951171875,500100.0,0.007363086099862803,2.6678190723135073,-2.381800527118756,75.31292727933409,78.85166052337787,-2.065640802425321,-10.963563219753098,-53.60260248784476,-64.39462230724018,58.15926058163292,10.490020751953068,10.223059528274064,8.692982482910168,-7.854592709671749,25.240557675492084,0.41919488661920923,16.966770079201126,4.969421997070299,66.30003513661828,-12.84679325682805,8.273787596290958,12,-3.0949859619140625,-14.694984436035156,-55.449989318847656,-65.5899887084961,16.970001220703125,1,0.02648721852733793,1.6619758265563858,274.33999633789057,1.2170255418925344,277.33999633789057,-1.1376362153746329,279.6199951171875,0.02648721852733793
4741,2019-12-04,277.70999145507807,279.5,275.82000732421875,277.260009765625,486100.0,0.0048849550407892295,-1.2102147236452616,0.08587452825792141,75.79906130600227,78.66637338230701,-2.7466386791614354,-11.335314600346521,-53.03397110093866,-66.51730431498265,57.27722271888182,3.67999267578125,10.602592229744062,9.052989196777276,-7.405675281770698,25.51165367532522,0.8236569575033172,17.282321436051234,3.0106390136718915,79.39762836272632,-1.0261425568092335,8.229332239273976,12,-3.869995117187443,-13.844985961914006,-55.43249511718744,-66.06499481201166,20.360015869140682,2,0.009830438480171733,2.6678190723135073,276.3599853515625,1.6619758265563858,274.33999633789057,1.2170255418925344,277.33999633789057,0.009830438480171733
4742,2019-12-05,274.52999877929693,279.04998779296875,273.57000732421875,279.01998901367193,434600.0,-0.01145076797244271,1.408789086079983,-9.978162088844936,68.8318564001663,77.82767511864408,1.4933807995817006,-7.071061138317589,-47.95143263196303,-64.08474982557823,56.18091260785201,5.47998046875,10.697187062825208,4.954496765136753,-10.592786302127934,20.501779832401468,-2.819144768495619,12.728138298769125,5.606205884765529,61.504835107023695,-19.218657092979413,7.773641533632356,12,-0.6900024414063068,-10.66499328613287,-50.16249847412115,-60.79499816894537,13.079986572265568,3,0.041343409295827804,-1.2102147236452616,277.70999145507807,2.6678190723135073,276.3599853515625,1.6619758265563858,274.33999633789057,0.041343409295827804
4743,2019-12-06,275.72000122070307,278.489990234375,274.1099853515625,276.45001220703125,585500.0,0.004334690003633401,-1.2177000038629429,0.16258631939536908,66.79952937577994,76.71544600369994,0.9662110200647476,-7.314510695560159,-47.036251040785345,-66.06820543120767,55.360621196381764,4.3800048828125,10.211520861965084,5.305499267578057,-9.62397107632728,20.234969611483365,-2.1592359043746114,12.770234439530725,3.855154670859406,71.77001759487975,-7.8515207634128075,7.464735171952657,12,-1.8800048828124432,-11.854995727539006,-51.35250091552729,-61.985000610351506,-1.6199951171875,4,0.026621196523263224,1.408789086079983,274.52999877929693,-1.2102147236452616,277.70999145507807,2.6678190723135073,276.3599853515625,0.026621196523263224
4744,2019-12-09,273.45999145507807,277.20999145507807,273.17999267578125,275.20999145507807,456400.0,-0.00819675669381692,-2.48918011995679,2.3972241963126764,57.54800304896493,74.04973765245813,3.440683676178196,-4.2036316277116725,-42.55236467254454,-64.61422357282777,54.429471191069936,4.029998779296818,10.053077433394947,2.368490600585858,-11.763945545113302,16.500926746285018,-4.6977274722636935,9.43470867343541,5.589996337890682,54.891695763553564,-22.024908909976936,7.066218072849567,12,0.38000488281255684,-6.164985656738224,-49.09249114990229,-59.724990844726506,11.570007324218807,0,0.0458568307495244,-1.2177000038629429,275.72000122070307,1.408789086079983,274.52999877929693,-1.2102147236452616,277.70999145507807,0.0458568307495244
4745,2019-12-10,273.64999389648443,274.16000366210943,269.5,273.04998779296875,490800.0,0.0006948089202933883,4.752999905811101,-0.3428606305803896,53.42921844816835,70.51753341434818,2.858353555465783,-3.3816972914652865,-40.63419984654962,-65.58284292134778,53.19422507358268,4.660003662109432,9.75495315435586,1.8059936523438296,-11.073044053716274,14.685031358403933,-4.633525200686222,8.245512505373881,4.882393798828048,41.49993896484432,-32.023011929899965,6.439518853030061,12,-0.23500061035161934,-6.199989318847713,-47.16249847412115,-57.79499816894537,7.050018310546818,1,0.08364704973133019,-2.48918011995679,273.45999145507807,-1.2177000038629429,275.72000122070307,1.408789086079983,274.52999877929693,0.08364704973133019
4746,2019-12-11,275.23001098632807,278.92999267578125,273.1300048828125,273.85000610351557,539700.0,0.005773861228154598,-3.1134558362012785,2.2999847413659387,61.27796555266187,67.90493660955262,0.9958444330618477,-3.8800274369160093,-40.08871237869755,-67.83257544217065,51.98788730670601,5.79998779296875,9.294327060473336,2.5730102539062045,-8.855361459775509,14.001381967587918,-3.141175602934652,8.287196110747061,-9.120025634765568,60.00019173371961,-13.331873053179955,5.714185856840845,12,-2.275024414062443,-7.780006408691349,-47.73251342773432,-59.375015258789006,-2.0599975585936363,2,0.06576308855663515,4.752999905811101,273.64999389648443,-2.48918011995679,273.45999145507807,-1.2177000038629429,275.72000122070307,0.06576308855663515
4747,2019-12-12,268.3900146484375,276.33999633789057,266.29000854492193,275.89999389648443,915300.0,-0.024851927714490185,1.395710799023732,-5.441994692613929,44.160694938128415,64.1362789689027,6.789314702716524,3.847141209702272,-31.076662741414566,-61.68475731310923,50.6845667763121,10.049987792968636,8.070309754173081,-4.704986572265625,-14.599739471436692,5.189766326905442,-9.652363021851158,0.24238987731990846,10.53997802734375,16.613993196309504,-51.896855959584684,4.9473764495855335,12,4.41497802734375,-0.9400100708007812,-35.22251510620117,-52.53501892089844,10.919982910156193,3,0.110585308900776,-3.1134558362012785,275.23001098632807,4.752999905811101,273.64999389648443,-2.48918011995679,273.45999145507807,0.110585308900776
4748,2019-12-13,266.0599975585937,268.14999389648443,257.42999267578125,268.14999389648443,1011700.0,-0.008681459676865733,9.258392348688991,0.2782958872268881,37.041655800279486,60.02232357216508,8.214877657145962,6.977523312308051,-26.718718822206995,-60.10262241979069,48.95340395441073,10.96002197265625,6.6457017792949955,-7.31600341796883,-15.934431728835818,1.3024248928981592,-11.625217573402324,-3.006789262535335,12.869995117187557,40.13955759447648,-24.888086077777906,4.309214155433502,12,2.404998779296932,1.3900070190430256,-31.187499999999943,-50.20500183105463,4.720001220703239,4,0.0809967225088879,1.395710799023732,268.3900146484375,-3.1134558362012785,275.23001098632807,4.752999905811101,273.64999389648443,0.0809967225088879
4749,2019-12-16,270.010009765625,271.98001098632807,267.33999633789057,267.33999633789057,726400.0,0.014846321293231712,-2.475648923889166,-1.2775206249543272,37.584731819677486,55.83030185442544,4.007495612247226,3.6966824052070706,-28.450576409846406,-63.59941972277758,46.95109201792528,5.920013427734375,5.1259288197481965,-3.6704910278320426,-11.249923025007945,3.9089409693438597,-7.460207026419994,0.11922497075590854,8.059982910156236,58.51170739462209,-3.4768860376647055,3.78971599858796,12,-1.545013427734375,-1.5900039672851562,-34.75501251220703,-54.15501403808594,-0.029998779296931843,0,0.015147573015684701,9.258392348688991,266.0599975585937,1.395710799023732,268.3900146484375,-3.1134558362012785,275.23001098632807,0.015147573015684701
4750,2019-12-17,268.29000854492193,270.29000854492193,266.75,269.67999267578125,637200.0,-0.0063701387300273415,1.7126337328265844,-0.5205906893280128,36.08400495718428,51.4175178156679,4.986803019168292,5.691144545963709,-24.580808261661048,-61.39871190661506,44.5680522261921,3.540008544921932,3.840566953373923,-5.37949218749992,-12.991090108607409,2.2321057336075683,-9.185291148053693,-1.5736932269461477,8.954384130859296,50.5117017169334,-9.218669601708342,3.805798960553745,12,-0.05001831054693184,0.1299972534179119,-31.520011901855526,-52.43501281738287,-7.3800048828125,1,0.06239513101946925,-2.475648923889166,270.010009765625,9.258392348688991,266.0599975585937,1.395710799023732,268.3900146484375,0.06239513101946925
4751,2019-12-18,272.6099853515625,274.02999877929693,268.85000610351557,269.48001098632807,745000.0,0.016101892239931193,-1.3599140777610073,-2.2518058269481207,40.320345882531356,48.24957220259734,-0.1482820132193865,1.529110740514625,-26.649726407864307,-65.163433197378,42.03481425840717,5.739990234375,2.9219038116945626,-1.110014343261696,-8.67707274070517,6.457044054181779,-4.893543541983433,2.6735148554600414,3.841831324218731,80.27493250145673,22.906927960481113,3.7835291987217294,12,-4.42999267578125,-4.189979553222656,-35.839988708496094,-56.75498962402344,-4.78997802734375,2,0.029676194160810798,1.7126337328265844,268.29000854492193,-2.475648923889166,270.010009765625,9.258392348688991,266.0599975585937,0.029676194160810798
4752,2019-12-19,273.75,276.94000244140625,271.010009765625,272.17999267578125,589400.0,0.0041818521319654245,-2.0332651691356673,0.5016038922418324,44.881675984945765,45.814255159171324,-1.5763445232212803,0.8235387701994341,-25.637311683525525,-65.8508895587814,39.771251682328646,5.92999267578125,1.721001241585384,-0.21900024414060226,-7.419073921506424,6.98107343322522,-3.819037082823513,3.3810365945423086,-16.32000732421875,83.64940622927433,26.379897273719756,3.6000368386829007,12,-5.57000732421875,-5.329994201660156,-35.64500045776367,-57.58000183105469,-12.149993896484432,3,-0.002118672410102551,-1.3599140777610073,272.6099853515625,1.7126337328265844,268.29000854492193,-2.475648923889166,270.010009765625,-0.002118672410102551
4753,2019-12-20,272.8900146484375,275.32000732421875,270.14999389648443,275.32000732421875,1270400.0,-0.003141499001141579,3.2551679099791055,-1.5477588150682269,47.79838951078315,44.73096476604001,-1.296332020042314,1.8367650816010723,-22.750411446365604,-64.63184073822563,37.245516755686765,5.170013427734318,0.2754837123530933,-1.116485595703125,-8.284190009310919,6.051218817904669,-4.700337802507022,2.467366611100772,-15.069821777343748,60.25528142650926,0.7560866626066911,3.5838522068038983,12,-4.71002197265625,-3.3900146484375,-31.972515106201172,-56.72001647949219,-10.0,4,0.0235258989539322,-2.0332651691356673,273.75,-1.3599140777610073,272.6099853515625,1.7126337328265844,268.29000854492193,0.0235258989539322
4754,2019-12-23,278.1400146484375,278.8099975585937,272.07000732421875,273.3800048828125,543800.0,0.019238519983091118,1.209841708190773,-1.9588576595584357,52.46132136937377,44.62342064617395,-6.495754890581168,-3.2872126797532815,-26.06380583245567,-69.38114464941174,34.57154933734499,6.739990234374943,-0.6229884776231529,3.9465133666992074,-3.4557288608664294,11.348755594264844,0.24539225291641742,7.647634480481997,-19.93742558593749,94.4445850266464,34.326556329965996,3.7011211137828144,12,-9.96002197265625,-8.6400146484375,-36.2650146484375,-61.97001647949219,-21.040008544921932,0,-0.026461549872439094,3.2551679099791055,272.8900146484375,-2.0332651691356673,273.75,-1.3599140777610073,272.6099853515625,-0.026461549872439094
4755,2019-12-24,277.8900146484375,278.82000732421875,274.6199951171875,276.92001342773443,200000.0,-0.0008988278810440065,1.968220590296874,0.20378135097706146,50.256735666281145,43.3988395476872,-6.236938499172481,-3.2162895128107607,-24.001043539300895,-68.57939668162075,31.53234205394745,4.20001220703125,-1.5168219661553621,3.7055130004882812,-3.677296970668692,11.088322971645255,0.014108014909766098,7.396917986066796,-18.863129246093763,90.67209065280679,31.629903047445552,3.6914049855784956,12,-9.7650146484375,-8.3900146484375,-33.43751907348633,-60.35002136230469,-24.87001037597659,1,-0.0284645120196797,1.209841708190773,278.1400146484375,3.2551679099791055,272.8900146484375,-2.0332651691356673,273.75,-0.0284645120196797
4756,2019-12-26,278.260009765625,279.54000854492193,276.16000366210943,277.42999267578125,258500.0,0.001331444448105179,-1.0059405223313604,0.85568664464375,55.78295729719546,44.69020203202798,-6.852547062227643,-3.7336037295046935,-22.64877742946436,-68.21409240975507,28.274018104252118,3.3800048828125,-1.835389110357312,4.047508239746094,-3.3954427404761987,11.490459219968386,0.32603274963491913,7.768983729857268,-18.045537047968764,86.36851136851075,26.49614177437939,3.721475490111158,12,-9.775009155273438,-8.760009765625,-30.26251220703125,-58.62501525878906,-21.740020751953068,3,-0.0623517770955635,1.968220590296874,277.8900146484375,1.209841708190773,278.1400146484375,3.2551679099791055,272.8900146484375,-0.0623517770955635
4757,2019-12-27,277.6400146484375,279.89999389648443,275.20999145507807,278.75,332200.0,-0.0022281143370537215,1.7507562333315183,-1.3373042135451136,53.030322004525715,46.466720499166456,-5.344482791429584,-3.4462399016110794,-20.352685706097645,-66.85605605760827,24.781123183509923,4.690002441406364,-2.0090842605225703,3.5265121459960938,-3.661915099879195,10.714939391871383,-0.06770147694157913,7.120725768933767,-15.879499064599997,76.82072566105711,17.69104055631412,3.5942136229376525,12,-4.3150177001953125,-8.1400146484375,-26.61252212524414,-56.29002380371094,-10.1400146484375,4,-0.03536956780762801,-1.0059405223313604,278.260009765625,1.968220590296874,277.8900146484375,1.209841708190773,278.1400146484375,-0.03536956780762801
4758,2019-12-30,275.6300048828125,279.32998657226557,274.70999145507807,277.82998657226557,429500.0,-0.007239625628784774,-1.2871214581932082,1.9819916419223067,53.452134626793594,48.22976525551269,-2.0497620681087483,-1.6558006793802633,-16.73145985571159,-64.0397094337315,21.58959977425922,4.6199951171875,-2.6433010117696654,1.6020019531250114,-5.4644849018466175,8.66848880809664,-1.9312414743607746,5.135245380610797,-12.055541467710327,45.466202601208686,-13.61299049090475,3.5332434274858002,12,-2.3050079345703125,-6.1300048828125,-23.625011444091797,-53.540008544921875,-8.8699951171875,0,-0.050901565616058186,1.7507562333315183,277.6400146484375,-1.0059405223313604,278.260009765625,1.968220590296874,277.8900146484375,-0.050901565616058186
4759,2019-12-31,279.04000854492193,280.67999267578125,275.17001342773443,275.17001342773443,548700.0,0.012371670724162342,-1.8475380878780894,-1.7591033306052695,57.7777934353345,50.64018619752938,-4.519421601501108,-4.949395350105249,-18.45611380683573,-66.685297330975,19.767605140595222,5.509979248046818,-2.0360623741756285,4.777005004882881,-2.6372164349209584,12.19122644468672,1.0698942849809328,8.484115724784829,-13.832992081681539,72.93754469366678,11.15407696674913,3.7071107199019298,12,-4.275009155273494,-9.540008544921932,-26.96500778198248,-56.61500549316412,-20.3699951171875,1,-0.05787698323512802,-1.2871214581932082,275.6300048828125,1.7507562333315183,277.6400146484375,-1.0059405223313604,278.260009765625,-0.05787698323512802
4760,2020-01-02,283.67999267578125,284.1400146484375,278.6099853515625,281.20001220703125,789700.0,0.016628382987281753,2.2529350518795104,0.6408226350818534,61.20390294906219,52.96058142714392,-7.539630336353923,-9.499931305969824,-21.19828895472682,-70.44708657833507,18.696215418262224,5.530029296875,-0.7604154202837208,9.050988769531273,0.5568551380974327,17.545122400965113,4.803921953814324,13.298055585248221,-16.616219067035956,95.1217302097391,31.744838992875906,4.247066815716926,1,-6.5349884033203125,-12.894989013671875,-30.234996795654297,-59.88499450683594,-24.649993896484318,3,-0.0936970786044965,-1.8475380878780894,279.04000854492193,-1.2871214581932082,275.6300048828125,1.7507562333315183,277.6400146484375,-0.0936970786044965
4761,2020-01-03,280.44000244140625,282.0199890136719,278.67999267578125,279.10000610351557,488800.0,-0.011421285667043812,-2.0641842234198924,0.5403253593227242,67.66343149780445,55.49188759523933,-3.4331845765552202,-6.371604296933981,-16.17377740923854,-66.28054599868665,17.292643181442653,5.0,0.2312014527063866,5.674497985839821,-3.110854967036289,14.459850938715931,1.281821509401766,10.067174462277876,-10.985555087104046,60.76348773312904,-8.17628809798667,4.3926764764380595,1,-3.2949981689453125,-9.654998779296875,-24.924999237060547,-54.57499694824219,-15.980010986328182,4,-0.09777491773725944,2.2529350518795104,283.67999267578125,-1.8475380878780894,279.04000854492193,-1.2871214581932082,275.6300048828125,-0.09777491773725944
4762,2020-01-06,285.8800048828125,286.17999267578125,276.39999389648443,276.67999267578125,775700.0,0.019398097254484492,-1.0040961052605364,6.865699514905537,76.62550097407082,58.69489998004907,-7.7908931165859485,-11.507700274732997,-19.85497996771568,-70.79000212588642,16.438113592132986,9.779998779296818,1.6774908876382142,10.547000122070301,0.456336894140577,20.637663350000025,5.5016685081054675,15.592331736035135,-14.369578107331336,97.38458795952631,23.777242339990323,5.045331613964855,1,-6.7550048828125,-14.07501220703125,-28.587501525878906,-59.16999816894531,-12.27001953125,0,-0.10270048750410432,-2.0641842234198924,280.44000244140625,2.2529350518795104,283.67999267578125,-1.8475380878780894,279.04000854492193,-0.10270048750410432
4763,2020-01-07,283.05999755859375,286.45001220703125,281.47000122070307,285.9200134277344,522900.0,-0.00986430416976769,1.5408132283906215,-0.3108708776445768,68.07980070962532,60.43028657341035,-3.773374468897373,-8.547857127698933,-16.303325225395838,-66.92329277865815,15.548903161022775,4.980010986328182,2.695080082258869,7.359992980957031,-3.3073691941283414,18.027355156042404,2.026311893414345,12.693674068499718,-9.202440239064572,69.946675396282,-5.340069084182119,5.3336810875426925,1,-2.524993896484375,-11.1199951171875,-24.792491912841797,-56.34999084472656,-10.089996337890682,1,-0.05497066944393236,-1.0040961052605364,285.8800048828125,-2.0641842234198924,280.44000244140625,2.2529350518795104,283.67999267578125,-0.05497066944393236
4764,2020-01-08,286.0,287.69000244140625,281.0,284.1400146484375,602600.0,0.010386499211347155,1.5534408051064623,-0.6503409200038414,73.73359300426227,63.03882627763047,-6.125331329665585,-11.06766939418651,-18.26610335721665,-68.79014830174995,14.856103768492318,6.69000244140625,3.5727190261362125,9.672994995117165,-1.8775764751355837,21.223566465369913,3.8977092599907905,15.448280730243539,-9.87580080072047,85.03099059064571,6.337302264031948,5.775285735126362,1,-4.8000030517578125,-13.44000244140625,-20.62249755859375,-59.28999328613281,-11.04998779296875,2,-0.06727269312718531,1.5408132283906215,283.05999755859375,-1.0040961052605364,285.8800048828125,-2.0641842234198924,280.44000244140625,-0.06727269312718531
4765,2020-01-09,296.5400085449219,301.6499938964844,290.0,290.7699890136719,1331300.0,0.03685317673049604,-2.1874138953134,3.102185469580626,77.4868181305126,65.45036637022126,-15.356531871217271,-20.87516992077633,-27.913218272153983,-78.2314495384183,15.328566806194784,15.649993896484375,4.745719779636204,19.068502807617165,4.494365178677413,33.64264043655692,11.781433993147289,26.35557162208704,-18.102648697216978,79.76243425123758,1.2163514007595495,7.287068814469874,1,-8.360015869140625,-17.000015258789062,-29.457508087158203,-68.16500854492188,-26.610015869140625,3,-0.1277061914950699,1.5534408051064623,286.0,1.5408132283906215,283.05999755859375,-1.0040961052605364,285.8800048828125,-0.1277061914950699
4766,2020-01-10,293.3299865722656,299.07000732421875,292.6300048828125,297.2099914550781,589200.0,-0.010824920348547096,-1.4394095275526837,-0.6724422442244224,71.46928064857876,67.49913955289384,-10.933838470757621,-17.11722563917482,-24.012949924772897,-73.93550127340126,15.264951900781066,6.44000244140625,5.351618573630276,14.95348205566404,-1.1972078503635544,31.104171961691634,6.878137102650214,23.028827008677865,-12.329986572265625,67.04947594368804,-10.402824278749065,8.07534495301381,1,-5.149993896484375,-13.789993286132812,-25.864986419677734,-64.95498657226562,-16.179992675781193,4,-0.11693311070506063,-2.1874138953134,296.5400085449219,1.5534408051064623,286.0,1.5408132283906215,283.05999755859375,-0.11693311070506063
4767,2020-01-13,298.07000732421875,299.8699951171875,293.07000732421875,295.6499938964844,468100.0,0.016159346023033816,1.2591362799916863,-0.6237140160453044,75.44459534638162,69.94274629951472,-13.936694320013999,-20.574555568188657,-27.88348252465039,-77.50119077931191,16.416872550106138,6.79998779296875,6.278047033405642,18.209503173828125,0.5395959523275451,35.879410395328705,9.374549563077835,27.044456784578415,-12.940008544921852,82.6634981578609,2.9104812007370953,8.834953610750302,1,-9.660003662109375,-18.530014038085938,-29.217506408691406,-69.69500732421875,-25.58001708984375,0,-0.11275879841403225,-1.4394095275526837,293.3299865722656,-2.1874138953134,296.5400085449219,1.5534408051064623,286.0,-0.11275879841403225
4768,2020-01-14,287.6099853515625,294.9100036621094,282.010009765625,286.17999267578125,1082300.0,-0.03509250080729731,-1.6407469185548913,0.59090278565934,58.65785309170775,70.04053070577842,-1.786467931377672,-8.872164059192642,-16.64405144723048,-65.94591793669287,17.7148602856178,16.05999755859375,6.790036815703672,6.6719818115234375,-10.057771568741487,23.40173519178836,-1.6928948786090245,15.0368585016559,14.040008544921875,32.009623754357804,-43.98954627273754,8.364876690132448,1,1.415008544921875,-8.069992065429688,-18.757484436035156,-59.2349853515625,-27.3499755859375,1,-0.04867703039895144,1.2591362799916863,298.07000732421875,-1.4394095275526837,293.3299865722656,-2.1874138953134,296.5400085449219,-0.04867703039895144
4769,2020-01-15,274.10000610351557,287.260009765625,269.45999145507807,285.69000244140625,1571500.0,-0.04697326218188458,1.4168370718892578,-8.10493405608438,47.21118016048774,68.48578372927015,12.235805561911036,5.227979390769576,-2.648711123440023,-51.4493237587273,18.399008263152677,18.149993896484432,7.186179413930347,-7.042497253418048,-23.303220590001843,9.218226083165746,-15.172858921709917,1.0878644148738204,27.157188110351626,14.414458827343873,-57.2613550385012,8.130361668291888,1,11.454986572265682,5.439987182617244,-5.247505187988224,-45.72500610351557,-33.99000549316398,2,-0.004122600721087721,-1.6407469185548913,287.6099853515625,1.2591362799916863,298.07000732421875,-1.4394095275526837,293.3299865722656,-0.004122600721087721
4770,2020-01-16,285.0299987792969,285.239990234375,271.83999633789057,271.83999633789057,959300.0,0.039875930070769616,-1.0318410032160203,-1.1380506133798156,54.31154345944228,67.00224061389657,1.6957791511430855,-4.620487451056249,-13.012099133536879,-61.25637679958771,19.19936296284717,13.399993896484432,8.048489049647458,3.0504959106445426,-12.110864050583189,18.211855871872274,-4.530184069969323,10.631175891258408,14.95530732421878,51.20028099049158,-17.847956164006305,7.58067998061387,1,0.524993896484375,-5.4900054931640625,-14.46249771118164,-56.654998779296875,-55.419998168945284,3,-0.03536465149435275,1.4168370718892578,274.10000610351557,-1.6407469185548913,287.6099853515625,1.2591362799916863,298.07000732421875,-0.03536465149435275
4771,2020-01-17,280.70001220703125,287.7699890136719,278.6400146484375,285.69000244140625,793400.0,-0.015191336318316484,-1.0043883744924895,-0.3783160963420543,51.860858901352756,64.25061371692789,6.77945936101878,0.3653933956442188,-8.12641641716607,-55.81962416661452,19.68096729307628,9.129974365234375,8.426147864400377,-1.683992004394554,-16.2112388658515,12.84325485706239,-8.947615435122998,5.57963142633389,18.064281310546903,36.96158960335193,-29.818627352103213,7.263623430728468,1,4.85498046875,-1.1600189208984375,-10.267513275146484,-52.32501220703125,-53.16001892089844,4,-0.038368432714233514,-1.0318410032160203,285.0299987792969,1.4168370718892578,274.10000610351557,-1.6407469185548913,287.6099853515625,-0.038368432714233514
4772,2020-01-21,273.17001342773443,282.0,272.29000854492193,280.5599975585937,858200.0,-0.02682578714582684,-1.1224039195936464,1.480961641958977,48.5981360421417,62.08598430942972,13.764421575364906,8.273921413351047,-0.06034712484222382,-47.19321546754685,19.88190923972441,9.709991455078068,8.096840992822365,-9.184991455078091,-23.78693119459257,5.416948284436387,-16.48596132483533,-1.884021585320852,24.422108007343695,14.577682487835359,-52.63080882547001,7.30096986975723,1,12.384979248046818,6.369979858398381,-2.96751785278326,-44.62500762939459,-49.20001220703131,1,0.014569609668386496,-1.0043883744924895,280.70001220703125,-1.0318410032160203,285.0299987792969,1.4168370718892578,274.10000610351557,0.014569609668386496
4773,2020-01-22,279.3099975585937,281.79998779296875,274.8900146484375,274.8900146484375,832500.0,0.022476786722725572,-2.12669677009542,-0.5981045198323403,50.149214662334934,59.46549782699334,7.863489562092752,2.782212566709461,-5.671482359226047,-52.24599960469999,20.2234174929165,8.629974365234318,7.930274570639028,-3.366006469726642,-17.361526656613137,10.629513717159853,-10.363766563169861,3.631753623716577,17.15683867728444,53.7957805400827,-12.163894865213493,6.99776009344324,1,6.244995117187557,0.22999572753911934,-9.182498931884709,-50.76499176025385,-60.9599914550781,2,-0.024417340531421527,-1.1224039195936464,273.17001342773443,-1.0043883744924895,280.70001220703125,-1.0318410032160203,285.0299987792969,-0.024417340531421527
4774,2020-01-23,270.77999877929693,280.010009765625,269.6099853515625,280.010009765625,982100.0,-0.030539539772497126,1.253523734580045,-2.0882458538741044,43.16448085682066,55.65190479658314,15.653635001217367,11.312545837785876,3.2675561872343906,-42.70951815228645,20.37709332736678,10.4000244140625,6.634832014225424,-11.52800445556636,-26.386179803859932,3.3301708927272102,-18.957092129713146,-4.098916781419575,24.6065636653492,6.442803919558951,-53.52186779146868,7.429087674146792,1,13.88499450683588,13.419998168945256,-2.82249832153326,-42.23499298095709,-40.55999755859381,3,-0.038850687130131734,-2.12669677009542,279.3099975585937,-1.1224039195936464,273.17001342773443,-1.0043883744924895,280.70001220703125,-0.038850687130131734
4775,2020-01-24,269.98001098632807,278.3900146484375,269.42999267578125,272.1099853515625,964400.0,-0.0029543828812146344,-4.547982350884817,0.23076617876072425,44.31027527900569,52.63423753329723,13.73417587666421,12.110461315440773,4.518275625195031,-40.94793781374199,20.544819879443363,8.96002197265625,5.881898852146662,-11.932492065429756,-27.680293192246893,3.8153090613873815,-19.806392628838296,-4.0585915020212155,24.369488618735318,2.9990099257025182,-54.51559826254206,7.873900563408562,1,14.669982910156307,14.21998596191412,-1.5375099182128338,-41.435005187988224,-45.42001342773435,4,-0.1106378589542657,1.253523734580045,270.77999877929693,-2.12669677009542,279.3099975585937,-1.1224039195936464,273.17001342773443,-0.1106378589542657
4776,2020-01-27,260.91000366210943,264.42001342773443,252.5,264.0,1025300.0,-0.033595106878775316,5.066128794290848,1.4507199656135172,36.93354451301717,48.35523188514563,19.804434002732933,20.884777319943794,13.930985553577614,-30.87628819199358,21.17147988038448,17.480010986328068,4.312972554807288,-20.13499908447261,-38.43473177957998,-1.8352663893652448,-29.284865432026322,-10.9851327369189,31.94432552719701,28.508486990201465,-22.972956824440057,9.149866347553692,1,12.794998168945256,16.164993286132756,7.41999435424799,-31.535003662109432,-26.210006713867244,0,-0.11996474881159713,-4.547982350884817,269.98001098632807,1.253523734580045,270.77999877929693,-2.12669677009542,279.3099975585937,-0.11996474881159713
4777,2020-01-28,267.82000732421875,268.67999267578125,262.5599975585937,265.8099975585937,690400.0,0.02648424194213006,2.2815159052232272,-0.6504893682162808,42.352474912741286,46.543523198593796,9.11025677693192,13.914780218859846,7.429767981234249,-36.70986963388691,21.796051923666802,7.769989013671818,1.5509503751637794,-12.733995056152366,-31.923717975434784,6.4557278631300505,-22.328856515793575,-3.139133596511158,21.80597552994317,52.28673620094531,3.0112676993353134,9.594861459641221,1,2.3149871826171875,9.254989624023438,0.4799919128417969,-38.44500732421875,-37.1300048828125,1,-0.15039957037012386,5.066128794290848,260.91000366210943,-4.547982350884817,269.98001098632807,1.253523734580045,270.77999877929693,-0.15039957037012386
4778,2020-01-29,261.60000610351557,268.92001342773443,261.510009765625,266.19000244140625,1391600.0,-0.023224557727583583,-2.1069269303852374,-2.2835691728409695,38.146137430492566,45.53629622859433,12.575152321550718,20.058190178737675,13.968593980328194,-29.450343095997084,22.574709990222036,7.410003662109432,-1.0928786258743344,-18.252496337890705,-39.149900570470265,2.6449078946888562,-28.701198454180485,-7.803794221600924,25.05589812231341,33.0788908511637,-11.19151422964027,10.448702116289766,1,8.53498840332037,15.47499084472662,6.699993133544979,-30.185005187988224,-36.430007934570256,2,-0.14384558105829015,2.2815159052232272,267.82000732421875,5.066128794290848,260.91000366210943,-4.547982350884817,269.98001098632807,-0.14384558105829015
4779,2020-01-30,262.8900146484375,264.45001220703125,248.3500061035156,248.7400054931641,1833100.0,0.004931225209572343,-1.1567310846816308,-3.082793125228505,32.038011597785726,43.06145935507694,10.647478472303703,18.441746299167903,12.906785382464818,-29.650038817033646,23.537668394639965,16.100006103515653,-4.68990282780436,-16.154988098144543,-38.38989130547145,6.079915109182366,-27.272439701808025,-5.03753649448106,21.03341723932516,48.402145169761646,8.265108422247401,11.117451603663458,1,5.16998291015625,12.1099853515625,5.949981689453125,-29.280014038085938,-46.050018310546875,3,-0.1694244971779746,-2.1069269303852374,261.60000610351557,2.2815159052232272,267.82000732421875,5.066128794290848,260.91000366210943,-0.1694244971779746
4780,2020-01-31,257.10000610351557,261.489990234375,251.5200042724609,260.95999145507807,1207300.0,-0.02202445213700832,3.052853899688538,-0.2727903077097279,31.17923092532463,40.763500691073816,13.476133600662251,23.33473230922192,18.714446518064904,-22.761979509205702,24.09122423949893,11.370010375976591,-6.94527953234018,-20.615997314453182,-44.778307393746104,3.5463127648397688,-32.69715235409967,-8.534842274806692,23.266083205822383,42.53766108142239,5.5650738317042325,12.081155039646472,1,8.074996948242244,17.899993896484432,11.739990234375057,-21.730003356933537,-28.940002441406193,4,-0.10455077496960385,-1.1567310846816308,262.8900146484375,-2.1069269303852374,261.60000610351557,2.2815159052232272,267.82000732421875,-0.10455077496960385
4781,2020-02-03,253.0200042724609,259.6199951171875,251.8800048828125,257.5,1142900.0,-0.01586931829714522,-1.2899397999652389,1.1606250592960448,26.435813385882668,38.30102039593392,14.770039506582833,26.619990227730938,22.665439862096974,-17.670591858962382,24.67469493005803,7.739990234375,-7.622149472334286,-23.324999237060553,-49.834227909686746,3.1842294355656406,-36.57961357337368,-10.070384900747428,24.144476716294804,22.702948498452518,-8.139330776249299,13.254614336313098,2,12.054992675781278,21.97999572753909,15.792495727539091,-15.235000610351534,-50.84001159667966,0,-0.11248125141607557,3.052853899688538,257.10000610351557,-1.1567310846816308,262.8900146484375,-2.1069269303852374,261.60000610351557,-0.11248125141607557
4782,2020-02-04,256.51998901367193,257.8599853515625,254.1199951171875,256.92999267578125,994200.0,0.013832838044861129,2.2951615288439564,0.09151876185706488,32.4607830106886,36.33563910130654,9.677573691615919,21.932118597856572,19.165690754462958,-20.160026054340875,24.762102949456605,4.839981079101591,-9.842802998723528,-18.35701370239252,-45.875526685717375,9.161499280932304,-32.11627019405495,-4.597757210730094,17.76304448655975,39.717938751227926,8.650576631878746,13.759256491662414,2,7.660018920898381,18.480010986328068,12.47251129150385,-15.83498382568365,-76.39999389648443,1,-0.08506156634938411,-1.2899397999652389,253.0200042724609,3.052853899688538,257.10000610351557,-1.1567310846816308,262.8900146484375,-0.08506156634938411
4783,2020-02-05,267.5,269.33999633789057,258.0,260.04998779296875,1128300.0,0.04280372468651117,1.037734297026673,-18.170599181245542,46.167242755528996,36.66927931227414,-3.5244988208239647,10.25226045035123,8.204866326425815,-29.973147995765714,24.263519168808244,12.820007324218636,-11.434690179950735,-6.599002838134766,-34.02307498822154,20.825069311952007,-20.31103891317815,7.11303323690862,4.189730760560053,91.23393428322213,55.66168938892192,13.712036075043384,2,-4.1299896240234375,7.5,3.9124984741210938,-24.18499755859375,-71.6199951171875,2,-0.13760746750876163,2.2951615288439564,256.51998901367193,-1.2899397999652389,253.0200042724609,3.052853899688538,257.10000610351557,-0.13760746750876163
4784,2020-02-06,266.760009765625,267.989990234375,261.44000244140625,267.989990234375,714100.0,-0.0027663186331775558,9.650555776101628,-0.16509777897936279,37.96601536211442,35.96436154373067,-3.8160056445838677,9.989078438904187,8.882982920500638,-28.10423170686309,23.58370885528094,6.54998779296875,-12.25540250579536,-6.376993560790993,-33.390038977689414,20.63605185610743,-19.883516269240204,7.129529147658218,2.5957485292306046,85.52195442740584,49.78151873624708,13.506522708449204,2,-7.915008544921932,8.239990234375,4.652488708496094,-22.460006713867188,-105.04000854492188,3,-0.1559079699885324,1.037734297026673,267.5,2.2951615288439564,256.51998901367193,-1.2899397999652389,253.0200042724609,-0.1559079699885324
4785,2020-02-07,258.67001342773443,265.0,258.08999633789057,265.0,609900.0,-0.030326870751723356,1.1832601327734593,5.146412266772483,36.17421645229917,35.87999175920645,2.7948610806624856,15.912314092343593,16.697509850084998,-18.951228653327206,21.60842412716181,8.670013427734432,-14.032716252274156,-12.573490142822209,-37.93812891317833,12.791148627533914,-25.25580952800027,0.10882924235585278,10.669982910156136,38.88895686112793,3.166545861637836,12.682319385178067,2,0.1749877929686363,16.329986572265568,13.462486267089787,-14.37001037597662,-89.42001342773443,4,-0.16171189128395047,9.650555776101628,266.760009765625,1.037734297026673,267.5,2.2951615288439564,256.51998901367193,-0.16171189128395047
4786,2020-02-10,259.02999877929693,259.35000610351557,253.2100067138672,257.75,766800.0,0.0013916779405243052,5.395787967893509,-0.20221192646840117,40.24826165487843,35.646190286110574,2.3916609136833245,13.545383596831016,16.07248644238979,-18.207858622564913,19.66926386373517,6.139999389648381,-14.481165039554924,-10.498505401611283,-34.15622155484033,13.159210751617763,-22.327363478225834,1.3303526750032688,8.959991455078068,36.08180910892636,-2.2196265142863396,11.828858076614527,2,-0.1849975585938637,15.970001220703068,14.935005187988224,-13.444992065429744,-113.270004272461,0,-0.11917536680178087,1.1832601327734593,258.67001342773443,9.650555776101628,266.760009765625,1.037734297026673,267.5,-0.11917536680178087
4787,2020-02-11,264.45999145507807,265.85000610351557,259.29000854492193,259.510009765625,591200.0,0.02096279466228035,-1.4341435519394947,3.867176882912308,39.65732647399647,35.81410017983323,-3.984036806264612,5.763822411917715,10.373191931639838,-22.46218021279506,17.265522152483147,6.820007324218636,-14.96506955676739,-3.3880119323731037,-22.925326006099112,16.149302141352905,-13.156668969236136,6.380645104489929,1.5660003662109716,69.7457655177632,32.02436478422181,9.768657036863008,2,-5.614990234375,10.540008544921932,9.505012512207088,-18.87498474121088,-122.229995727539,1,-0.23549875516756902,5.395787967893509,259.02999877929693,1.1832601327734593,258.67001342773443,9.650555776101628,266.760009765625,-0.23549875516756902
4788,2020-02-12,273.6099853515625,276.1099853515625,265.17999267578125,265.17999267578125,863000.0,0.034598783151056134,-1.5931203255211162,1.70303512308804,51.9541414320213,38.0270034947483,-12.57349454369205,-4.731373920717317,1.1281699289871767,-30.444170769723627,16.48974667418716,11.649993896484432,-13.642727298833222,6.461981964111317,-10.985509490494621,23.909473418717283,-2.2617637631916523,15.185727691414286,-25.259979248046903,89.08295924833402,45.44677363848761,8.72374572730298,2,-9.794990539550781,1.3900146484375,1.855010986328125,-27.004989624023438,-128.78997802734375,2,-0.3416907102796316,-1.4341435519394947,264.45999145507807,5.395787967893509,259.02999877929693,1.1832601327734593,258.67001342773443,-0.3416907102796316
4789,2020-02-13,272.97000122070307,275.20001220703125,265.47000122070307,271.1099853515625,545800.0,-0.002339037919384057,2.079098964243481,0.2206426435558191,52.069198268036956,40.34811097727189,-11.570006761285754,-4.406300894753599,1.7604437717674273,-28.726723837374266,17.423640311980996,9.730010986328182,-13.415226819257384,5.878498077392521,-11.48130135288568,23.23829750767075,-2.8014016377466078,14.55839779253165,-24.064795532226526,86.28826611352925,35.962179337923956,8.67989971513911,2,-8.975006103515568,2.029998779296932,3.2675018310547443,-24.379997253417912,-135.24999999999994,3,-0.2824119719864798,-1.5931203255211162,273.6099853515625,-1.4341435519394947,264.45999145507807,5.395787967893509,259.02999877929693,-0.2824119719864798
4790,2020-02-14,274.95001220703125,277.48001098632807,270.02999877929693,274.25,732900.0,0.007253584560478199,1.5868054083838543,0.3763474380219643,60.77349166011752,44.16340856329798,-12.015250313549416,-7.568225851488194,-0.2695488178683263,-29.56450689309483,18.362369884338364,7.450012207031136,-12.066441312655456,8.362508392334007,-7.307501548145865,24.03251833281385,0.5275034220940711,16.197513362573943,-25.500710925292992,89.57561461096402,34.98239433662972,7.8350049702399245,2,-9.605003356933594,0.04998779296875,1.9299850463867188,-14.400009155273438,-109.67001342773438,4,-0.411820352643114,2.079098964243481,272.97000122070307,-1.5931203255211162,273.6099853515625,-1.4341435519394947,264.45999145507807,-0.411820352643114
4791,2020-02-18,269.92999267578125,273.5,264.70001220703125,273.0,639300.0,-0.01825793529141595,3.32431054391674,-4.385648269247537,51.66744564402134,46.29748218922384,-4.8548331332672205,-3.579987359443635,4.597604141891338,-23.40644212991174,19.193887193721977,10.25,-10.275829746937688,3.8809898376464957,-10.428141787906156,18.190121463199148,-3.273575975129802,11.035555650422793,-19.359463005859396,58.4935827531248,3.4595398915099054,7.154565812776323,2,-4.584983825683594,4.1800079345703125,13.930000305175781,1.0100021362304688,-86.25,1,-0.37298557184310444,1.5868054083838543,274.95001220703125,2.079098964243481,272.97000122070307,-1.5931203255211162,273.6099853515625,-0.37298557184310444
4792,2020-02-19,277.14999389648443,277.67999267578125,271.260009765625,271.260009765625,524100.0,0.02674768057129273,-1.1799661145163547,-1.9185570289667973,62.09739415830688,48.06749901175472,-9.87967514599984,-11.053235440413232,-2.5920020298887607,-29.44412147933471,19.80088947979,7.75,-7.582275060771508,10.901992034912155,-3.925433662450814,25.729417732275095,3.4882791862306703,18.31570488359364,-25.50308497390634,95.91679832976006,36.53147434180248,7.413712848681476,2,-11.704994201660213,-3.0399932861328693,6.709999084472599,-5.444999694824276,-85.509994506836,2,-0.474075418665615,3.32431054391674,269.92999267578125,1.5868054083838543,274.95001220703125,2.079098964243481,272.97000122070307,-0.474075418665615
4793,2020-02-20,272.489990234375,277.239990234375,270.0,277.239990234375,584400.0,-0.016814013222926305,2.048416940789474,-0.8064537856924426,57.096376284894546,50.1930946698414,-4.9588831383537695,-7.304892642700565,2.0065105067006357,-23.54280291442612,20.486563634169222,7.239990234375,-3.933464861445259,6.582988739013672,-7.260654591246919,20.426632069274262,-0.338832926116595,13.504810404143939,-19.281096286604708,60.01532934582252,-0.727927290043695,6.921821665130291,2,-7.044990539550781,-0.8599853515625,11.485008239746094,1.415008544921875,-95.44999694824219,3,-0.47803588819830145,-1.1799661145163547,277.14999389648443,3.32431054391674,269.92999267578125,1.5868054083838543,274.95001220703125,-0.47803588819830145
4794,2020-02-21,260.260009765625,270.79998779296875,258.5,270.79998779296875,791700.0,-0.04488231093637862,1.3339683936833693,2.218942742598684,52.13283311060325,51.966274298541855,6.986851155071577,4.317929163634403,14.104476611066332,-10.079725543953487,20.984547866607755,13.989990234375,-1.5042813504330752,-5.120992279052757,-18.98445879122869,8.742474233123176,-12.052725535140723,1.8107409770352092,-5.582849894174046,9.176279654409775,-51.64455393221367,6.931733256087961,2,5.184989929199219,7.79998779296875,24.022483825683594,13.644989013671875,-80.34001159667969,4,-0.4435564362937079,2.048416940789474,272.489990234375,-1.1799661145163547,277.14999389648443,3.32431054391674,269.92999267578125,-0.4435564362937079
4795,2020-02-24,240.1100006103516,248.9900054931641,238.5,245.3600006103516,1367700.0,-0.07742260969489445,-1.4769785079896856,0.49810350518568275,42.83970665198847,52.25421263155408,27.07441947422697,23.310558218883017,33.879479401152565,11.1176146913499,21.970251378094098,21.760009765625,-1.8624045292381197,-23.777500915527327,-41.46360219066108,-6.0913996403935755,-32.6205515530942,-14.934450277960451,37.56999206542966,4.109241733847484,-58.99137295810568,8.843050637566881,2,17.979995727539034,23.024993896484347,42.43749237060544,33.794998168945284,-66.1600036621094,0,-0.42642954949555,1.3339683936833693,260.260009765625,2.048416940789474,272.489990234375,-1.1799661145163547,277.14999389648443,-0.42642954949555
4796,2020-02-25,229.6100006103516,242.50999450683597,229.25,241.4499969482422,1134900.0,-0.04372995699183435,-1.1114645038705866,2.2552373976934468,36.15028599044954,51.86454146671553,36.83602375127904,33.03935411421136,43.82379383342683,22.59248675239104,21.63838002671722,13.259994506835966,-1.7826124467037516,-32.71250076293941,-56.12139881441644,-9.30360271146239,-44.4169497886779,-21.0080517372009,47.286392211914034,0.7433422770918963,-62.61692740981972,11.70444902573851,2,23.854995727539034,28.899993896484347,52.93749237060544,47.724998474121065,-72.4100036621094,1,-0.280170731501468,-1.4769785079896856,240.1100006103516,1.3339683936833693,260.260009765625,2.048416940789474,272.489990234375,-0.280170731501468
4797,2020-02-26,227.5399932861328,236.69000244140625,226.75,232.69000244140625,720200.0,-0.009015318665198668,-1.9539401936711127,0.434967124000898,27.357197389888654,49.13154768425635,37.01019576671359,33.66287096852176,45.523112153574914,25.67594251772141,21.915318479464005,9.94000244140625,-0.9677999813856673,-32.76850738525388,-60.68328269769165,-4.853732072816115,-46.72589504147277,-18.811119729035,47.450543823242185,1.5646532757595244,-55.86272057700004,13.957387656218891,2,24.675003051757812,26.835006713867188,55.00749969482422,49.95000457763672,-75.46998596191406,2,-0.19275732576469473,-1.1114645038705866,229.6100006103516,-1.4769785079896856,240.1100006103516,1.3339683936833693,260.260009765625,-0.19275732576469473
4798,2020-02-27,223.97000122070312,234.3999938964844,217.07000732421875,222.25,1049800.0,-0.015689514682108663,-1.8692062641946101,-0.3339802258296767,26.507071789546316,46.2913114088685,36.65267616308904,36.12111964836134,48.7484036980768,30.16875726849264,22.27925804065192,17.329986572265653,-0.7916437607231046,-34.456999206542946,-66.73664058655561,-2.177357826530283,-50.59681989654928,-18.317178516536615,48.12610366210936,12.84198102490935,-39.33664354543918,16.139820690006324,2,23.404998779296875,25.464996337890625,58.577491760253906,53.519996643066406,-69.77000427246094,3,-0.14434969707928103,-1.9539401936711127,227.5399932861328,-1.1114645038705866,229.6100006103516,-1.4769785079896856,240.1100006103516,-0.14434969707928103
4799,2020-02-28,218.3500061035156,220.47000122070312,211.00999450683597,215.3300018310547,1738800.0,-0.02509262439861093,1.6060644274481783,1.755815191355708,27.246039258153985,42.56603891976144,37.671607682687494,40.299369187617145,53.8239463001631,36.73903941137664,21.80592989224552,12.960006713867159,-1.2140349638646057,-37.84999389648439,-74.66085838606077,-1.0391294069080175,-56.25542614127258,-19.444561651696205,49.344010974609404,19.325985975417055,-33.107140980028625,18.40543224478818,2,25.994987487792997,27.159996032714872,64.19748687744143,59.139991760253935,-41.610000610351534,4,-0.1891917181710473,-1.8692062641946101,223.97000122070312,-1.9539401936711127,227.5399932861328,-1.1114645038705866,229.6100006103516,-0.1891917181710473
4800,2020-03-02,230.22000122070312,230.4900054931641,212.94000244140625,218.91000366210938,1325200.0,0.05436223854081401,1.9620243058864035,3.7450270059974384,35.61082720299085,40.78197020409138,20.997517530955065,27.73429008468463,41.591652880420384,25.851378218964555,20.929172161870923,17.55000305175784,-3.3304254293967688,-24.63599853515626,-63.2282322198954,13.95623514958288,-43.93211537752586,-5.33988169278669,31.805613600292986,60.984148297990984,6.214896383601399,19.296116842369575,3,14.124992370605469,14.480003356933594,54.212493896484375,47.269996643066406,-55.66999816894531,0,-0.2184866770265418,1.6060644274481783,218.3500061035156,-1.8692062641946101,223.97000122070312,-1.9539401936711127,227.5399932861328,-0.2184866770265418
4801,2020-03-03,224.55999755859372,238.67999267578125,222.0,229.44000244140625,1065000.0,-0.02458519517026403,-2.33599853515625,-0.43147709427262626,30.117602475226988,37.228660017082504,21.84189255303872,32.8363563917259,46.67685162530634,32.47412897348809,19.729591157173626,16.67999267578125,-5.824742928647964,-28.873001861572305,-69.77967523120648,12.0336715080619,-49.326338546389394,-8.419665176755217,32.364055230986395,48.97001788372092,-3.7435022838867056,20.4533366848171,3,19.564994812011747,19.784996032714872,59.86499786376956,53.900001525878935,-40.14999389648435,1,-0.22537407000615073,1.9620243058864035,230.22000122070312,1.6060644274481783,218.3500061035156,-1.8692062641946101,223.97000122070312,-0.22537407000615073
4802,2020-03-04,234.6999969482422,234.9900054931641,225.13999938964844,228.32000732421875,924300.0,0.045154967491494835,1.830458793636024,-1.3073736148285189,30.800361344020317,34.30688057920759,5.640249214235837,22.111510441248186,36.031272062766675,23.287215517964,18.46518330439297,10.43000793457037,-9.229387595429785,-17.642002868652355,-59.357911542955094,24.073905805650384,-38.49995720580375,3.2159514684990143,17.63265001306351,85.61620530930895,35.95395712955078,20.857954337151376,3,6.204994201660156,9.644996643066406,40.69000244140625,42.375,-41.50999450683594,2,-0.33020878145597454,-2.33599853515625,224.55999755859372,1.9620243058864035,230.22000122070312,1.6060644274481783,218.3500061035156,-0.33020878145597454
4803,2020-03-05,230.69000244140625,236.5800018310547,226.5200042724609,229.5399932861328,1101100.0,-0.017085618061257413,-1.7983353246901936,0.18025251184471405,29.808980969508738,31.826452563530427,3.461367320221484,24.477362844644375,39.50639008216041,28.1574570319101,18.676312132475935,10.059997558593778,-11.944412548540214,-19.811497497558605,-61.9574248109879,22.334429815870692,-40.884461154273254,1.2614661591560434,17.510379274452475,71.12399435088376,25.01674634239248,21.07296365671465,3,-0.6900024414062216,13.654991149902344,42.91499328613281,46.38499450683594,-44.970001220703125,3,-0.34080365115586864,1.830458793636024,234.6999969482422,-2.33599853515625,224.55999755859372,1.9620243058864035,230.22000122070312,-0.34080365115586864
4804,2020-03-06,225.1699981689453,226.5800018310547,218.8000030517578,219.7700042724609,1061000.0,-0.023928233621060335,-1.1198917332246785,4.69560948425706,27.004798821250205,30.067018360115064,3.889414575886775,28.16586871939785,44.24709785500096,34.41869984488875,19.056961347715788,11.889999389648438,-16.556205549621865,-23.252001190185553,-66.11822034055945,19.61421796018834,-44.685110765372485,-1.8188916149985914,19.311344826011123,47.5135989414878,6.619576512743777,21.43310957518695,3,1.5899963378906534,19.17499542236328,48.43499755859375,51.904998779296875,-35.16999816894531,4,-0.3151840911214746,-1.7983353246901936,230.69000244140625,1.830458793636024,234.6999969482422,-2.33599853515625,224.55999755859372,-0.3151840911214746
4805,2020-03-09,216.83999633789062,221.5,202.9499969482422,209.25999450683597,1313600.0,-0.036994279427957744,1.1952654440982378,1.4037056293692336,26.203495227438793,28.961819386447203,9.578745326038216,34.99563530545839,51.692999911992615,43.36935094605275,19.435617736596544,22.220001220703125,-21.129462481298788,-29.49050216674806,-74.28970126949042,15.308696935994305,-51.89010171811924,-7.090902615376876,24.29421180825375,38.87489798646311,0.19854642224980523,22.399599551371175,3,3.9749984741210938,23.474998474121094,54.69000244140625,58.160003662109375,-33.00999450683594,0,-0.184928940794856,-1.1198917332246785,225.1699981689453,-1.7983353246901936,230.69000244140625,1.830458793636024,234.6999969482422,-0.184928940794856
4806,2020-03-10,228.16000366210938,229.6699981689453,216.8500061035156,221.55999755859372,1006500.0,0.05220442499260769,1.6652803684951905,0.8707129959356946,28.81971776054533,29.124321649853503,-2.1999192912908256,22.392416746935623,39.590276192300394,32.67665372905162,19.155710177075598,12.830001831054688,-24.531889971458327,-16.626995086669922,-61.71017175250455,28.456181579164706,-39.16858341958721,5.914593246247392,8.392099140286746,74.96283988573379,41.72896358058174,22.541588332917314,3,-7.345008850097656,12.154991149902344,41.92749786376953,46.839996337890625,-47.82000732421875,1,-0.23496668894581807,1.1952654440982378,216.83999633789062,-1.1198917332246785,225.1699981689453,-1.7983353246901936,230.69000244140625,-0.23496668894581807
4807,2020-03-11,202.17999267578125,223.1499938964844,199.4600067138672,221.42999267578125,1588000.0,-0.11386750775478982,1.0881432026103326,-2.9166639694084555,24.3337968416524,28.882846655643068,22.131872739853236,45.81636186514885,64.48953022281273,59.10238682766425,19.97498675028936,28.699996948242188,-26.341917938446727,-39.49300613403321,-87.3716494312796,8.385637163213204,-63.43232778265639,-15.553684485410002,30.33985742411639,7.327549352652365,-21.58843092119049,23.939321648623203,3,16.89000701904297,36.39000701904297,67.85750579833984,72.82000732421875,-9.17999267578125,2,-0.08789192629049147,1.6652803684951905,228.16000366210938,1.1952654440982378,216.83999633789062,-1.1198917332246785,225.1699981689453,-0.08789192629049147
4808,2020-03-12,180.1199951171875,194.3999938964844,174.57000732421875,182.22999572753903,1874800.0,-0.10911068531874701,-2.0022743837852306,0.1096104213169628,22.70435808839413,28.378215414558642,41.70314979138445,63.78341388568606,85.25494739561191,81.44667126710374,22.27095499063444,27.6099853515625,-27.230478147610285,-56.87850418090821,-109.63517208463429,-4.121836277182155,-83.25683813277124,-30.50017022904518,49.55000305175781,10.072574800617994,-20.458797211708905,26.378333951863027,3,26.5050048828125,46.0050048828125,89.47000885009766,94.8800048828125,16.590011596679688,3,0.07256277858388405,1.0881432026103326,202.17999267578125,1.6652803684951905,228.16000366210938,1.1952654440982378,216.83999633789062,0.07256277858388405
4809,2020-03-13,195.8800048828125,195.97000122070312,179.0500030517578,190.0,1240400.0,0.08749728066210194,4.584160061236617,-2.786731365842055,34.47089746118685,28.251556554358196,25.055421161904917,44.21902514105733,68.2468670624566,66.06611678558346,24.64441405338454,16.919998168945312,-26.91028675700636,-37.26399459838868,-90.21909334417711,15.691104147399756,-63.74154397128291,-10.786445225494475,27.269989013671903,38.675138111448994,4.6031974753974865,26.47754937289421,3,10.7449951171875,30.2449951171875,73.30500030517578,79.1199951171875,-8.620010375976534,4,-0.051868508315525697,-2.0022743837852306,180.1199951171875,1.0881432026103326,202.17999267578125,1.6652803684951905,228.16000366210938,-0.051868508315525697
4810,2020-03-16,161.72000122070312,172.89999389648438,161.3800048828125,170.64999389648438,1513400.0,-0.17439249954351388,-1.3975039695141314,-1.5187049762295253,29.55982713384816,28.189581516427214,54.17381175537599,73.21494342087357,100.5865419761958,100.47210331821782,27.452333969899012,34.5,-27.10326165897152,-65.76249771118165,-123.85995639855446,-7.665039023808845,-94.81122705486803,-36.71376836749525,53.65719482421878,0.4978713886616617,-36.228850475323576,29.048729343686396,3,37.26000213623047,57.80999755859375,105.20249938964844,113.27999877929688,28.30999755859375,0,0.1748701370630248,4.584160061236617,195.8800048828125,-2.0022743837852306,180.1199951171875,1.0881432026103326,202.17999267578125,0.1748701370630248
4811,2020-03-17,169.25,171.67999267578125,147.0800018310547,165.42999267578125,1882700.0,0.04656195104166794,4.668205438321391,-0.42777272758340223,33.008806472437456,28.43496430847356,42.435559952822956,60.87669451873077,91.39063300630335,93.17752799757898,30.09847383909976,24.599990844726562,-26.99565942109996,-53.1984992980957,-113.22508290661705,6.828084310425652,-83.21179110235636,-23.185207493835037,36.4077016357422,29.144209913780898,-11.533318808157375,30.013291804260675,3,22.580001831054688,43.12999725341797,97.67250061035156,105.75,19.32000732421875,1,0.0861447670963349,-1.3975039695141314,161.72000122070312,4.584160061236617,195.8800048828125,-2.0022743837852306,180.1199951171875,0.0861447670963349
4812,2020-03-18,145.75999450683594,163.82000732421875,135.0,158.7899932861328,1614000.0,-0.13878880645887182,1.49631648370239,-3.4109879048364675,29.57430256106126,28.408888929757175,58.09162599559545,78.01864500533901,112.73205056393647,116.70648199628636,33.42624856699924,34.25,-29.30321361456666,-70.11900482177734,-133.598570821135,-6.639438822419663,-101.85878782145619,-38.379221822098486,48.18216716796877,17.648014255217443,-25.45374928432864,31.739782999678845,3,36.57500457763672,60.58000183105469,121.16250610351562,129.24000549316406,46.21000671386719,2,0.23723931897810924,4.668205438321391,169.25,-1.3975039695141314,161.72000122070312,4.584160061236617,195.8800048828125,0.23723931897810924
4813,2020-03-19,142.22999572753906,146.7899932861328,127.87999725341795,141.2899932861328,1832200.0,-0.024217884963842584,2.7594434635942826,-0.07214140671293097,29.900718772973107,28.730657813281944,53.365980954251796,75.14210483458979,114.119054458282,119.7448281592076,36.85238794877215,18.909996032714858,-30.943471979773904,-67.13600387573243,-132.84965831539034,-1.4223494360744837,-99.9928310955614,-34.279176655903456,39.923733612304716,21.075044262026733,-24.00005845580299,32.85682721982897,3,36.54500198364258,60.54999923706055,124.6925048828125,132.77000427246094,54.44000244140625,3,0.3569570821735648,1.49631648370239,145.75999450683594,4.668205438321391,169.25,-1.3975039695141314,161.72000122070312,0.3569570821735648
4814,2020-03-20,144.82000732421875,157.94000244140625,142.6199951171875,144.9499969482422,1759400.0,0.01821002372552427,-5.763779182764695,-0.138286474904227,26.28832426714534,28.740083262138224,42.66655258673998,66.88965065205986,109.27718065873245,116.77047326001536,39.07387807493288,15.710006713867188,-33.75440523682471,-58.773992156982416,-125.92898326328884,8.380998949324038,-92.35148771013564,-25.19649660382919,26.478975598339872,37.62774618822577,-5.210456284631519,33.57749555315323,3,33.95499038696289,57.95998764038086,124.58749008178711,130.17999267578125,58.689987182617216,4,0.35830684135706914,2.7594434635942826,142.22999572753906,1.49631648370239,145.75999450683594,4.668205438321391,169.25,0.35830684135706914
4815,2020-03-23,137.72000122070312,148.66000366210938,133.0,146.25,1631500.0,-0.04902641723819512,1.3460668917575145,65.62061274797512,26.07977842818714,28.435645558542873,41.75400058127502,69.48824744583169,113.656605383798,123.32853932297235,40.1189826824777,15.660003662109375,-36.72450410258901,-60.754498291015636,-131.6930122968309,10.1840157147996,-96.22375529392326,-25.28524128810801,24.89518456802736,22.465764830333942,-18.78728046366169,35.46925700290762,3,37.79499435424805,65.05999374389648,131.77749633789062,137.27999877929688,82.86000061035156,0,0.3597153125691783,-5.763779182764695,144.82000732421875,2.7594434635942826,142.22999572753906,1.49631648370239,145.75999450683594,0.3597153125691783
4816,2020-03-24,165.27999877929688,165.8000030517578,146.5399932861328,149.52999877929688,1477900.0,0.20011615825088103,1.2942227473076748,-1.8464246487615872,32.55253308952821,29.34883847497352,4.846084588056385,38.853751707566374,83.74366796684956,95.29034718381422,40.29743137264384,28.080001831054688,-38.60824584075871,-29.97800064086914,-100.80593691917909,40.84993563744078,-65.39196878002411,5.435967498285834,-37.40000152587892,98.62868092577216,60.385337573004755,35.41396813915496,3,-3.354999542236328,37.499996185302734,104.89250564575195,109.72000122070312,49.57000732421872,1,0.14974588687557633,1.3460668917575145,137.72000122070312,-5.763779182764695,144.82000732421875,2.7594434635942826,142.22999572753906,0.14974588687557633
4817,2020-03-25,183.67999267578125,194.47999572753903,168.00999450683594,170.3699951171875,2143400.0,0.11132619816299982,-1.9362177496204314,0.8450792100694444,38.981859261538574,31.157449716434012,-18.38777781632004,17.91806784728209,63.00322281089399,76.56874683979476,39.775196069392706,29.19999694824216,-39.56191866897234,-9.385006713867199,-78.70436191692158,59.93434848918717,-44.04468431539439,25.274670887659994,-55.04159530639649,83.78377883003351,47.64657679362808,34.659677601527186,3,-21.754993438720703,19.10000228881836,86.04751205444336,91.32000732421875,19.580001831054716,2,0.02662246757091835,1.2942227473076748,165.27999877929688,1.3460668917575145,137.72000122070312,-5.763779182764695,144.82000732421875,0.02662246757091835
4818,2020-03-26,191.63999938964844,200.6199951171875,182.5,182.8999938964844,1528800.0,0.04333627521380423,-2.79874378811701,0.6566496691444508,42.23015456229696,32.019589394335135,-27.42595541509482,7.812333133868066,53.08421513915778,68.33686213380281,38.66318227176592,18.1199951171875,-41.78042691259921,0.19150009155274006,-67.58401452653584,67.96701470964135,-33.69625721749156,34.079257400597044,-60.36793808593751,86.71991071283507,49.872781692933984,33.887757309044304,3,-27.390003204345703,10.919994354248047,78.13750076293945,83.36000061035156,18.5,3,0.001721988270223962,-1.9362177496204314,183.67999267578125,1.2942227473076748,165.27999877929688,1.3460668917575145,137.72000122070312,0.001721988270223962
4819,2020-03-27,177.0399932861328,182.00999450683597,173.38999938964844,180.5,1168200.0,-0.07618454471934344,1.660494074264184,-0.39588152622711964,41.03765237911362,33.29490331047574,-17.633835466987733,20.19418059705589,65.95071022731369,82.501487562806,37.35091777834194,18.25,-41.395130182665696,-12.343005371093739,-79.1779315264996,54.49192078431216,-45.7604684487967,21.074457706609223,-41.6070559536133,65.12865493381088,27.359148673365333,33.41746307770295,3,-12.789997100830078,22.299999237060547,91.49750900268555,97.96000671386719,31.57000732421878,4,0.11087892920943809,-2.79874378811701,191.63999938964844,-1.9362177496204314,183.67999267578125,1.2942227473076748,165.27999877929688,0.11087892920943809
4820,2020-03-30,179.9199981689453,180.7899932861328,170.3300018310547,174.69000244140625,1222500.0,0.016267538364384215,2.0014383134297318,-1.5115565257656942,38.70786662535746,33.928132216355735,-19.736139764159105,14.074202250150051,60.98255875412474,79.17080616734654,37.088841229183515,10.459991455078125,-38.7577319152914,-6.948000335693365,-71.04199876885758,57.14599809747084,-38.99499955227546,25.09899888088873,-40.57583736934572,61.72337972008813,27.474723644375437,32.0469992165821,3,-15.670001983642578,8.515003204345703,86.83250045776367,95.08000183105469,36.00999450683594,0,0.1311138093484172,1.660494074264184,177.0399932861328,-2.79874378811701,191.63999938964844,-1.9362177496204314,183.67999267578125,0.1311138093484172
4821,2020-03-31,173.9499969482422,182.5399932861328,169.75999450683594,177.99000549316406,1270500.0,-0.03318142108414923,-1.0579685929740847,-0.7724688040659017,42.70882029384611,35.38752307555406,-14.560527139443707,16.926029662305893,64.89157815494548,84.66457176658514,37.56766844896752,12.779998779296875,-39.76700287269392,-10.387501525878918,-72.17033405947521,51.395331007717374,-41.27891779267708,20.503914740919242,-30.929286089587322,18.215278534894246,-18.635723159486325,30.891416266798146,3,-9.700000762939453,11.244998931884766,86.6624984741211,96.125,39.55000305175781,1,0.2680655688467013,2.0014383134297318,179.9199981689453,1.660494074264184,177.0399932861328,-2.79874378811701,191.63999938964844,0.2680655688467013
4822,2020-04-01,157.1999969482422,170.6199951171875,153.19000244140625,164.08999633789062,1513100.0,-0.09629203963127331,-1.3380290050258867,1.7054417863320819,43.91332251300559,36.94447904666878,4.450958321566674,29.06226429967859,79.58621839767022,100.86404338443032,38.28037243222961,20.759994506835938,-37.23214851068383,-23.262501525878918,-81.3569121944571,34.83190914269926,-52.309706860168006,5.784703808410171,-10.723329034075363,8.45455434549018,-30.470784813597916,29.04720533428909,4,9.610000610351562,26.079998016357422,98.7874984741211,108.25,52.83000183105469,2,0.36673034525728765,-1.0579685929740847,173.9499969482422,2.0014383134297318,179.9199981689453,1.660494074264184,177.0399932861328,0.36673034525728765
4823,2020-04-02,152.07000732421875,160.6999969482422,150.3800048828125,155.07000732421875,1316700.0,-0.0326335224148413,-2.2351047546158997,0.4354136815319914,37.66957738871952,38.20906272684369,12.430769353029405,29.51340960524351,82.36091994709375,105.36369626007172,39.22030646594842,10.319992065429688,-35.948970290591376,-24.46149139404298,-78.76151336596266,29.838530577876696,-51.611502380002804,2.688519591916844,-2.3447397778706716,5.254984610727559,-32.309808306275045,27.150010985959835,4,14.739990234375,31.20998764038086,101.22499084472656,112.12998962402344,62.22999572753906,3,0.33662119232675725,-1.3380290050258867,157.1999969482422,-1.0579685929740847,173.9499969482422,2.0014383134297318,179.9199981689453,0.33662119232675725
4824,2020-04-03,154.1999969482422,158.9600067138672,151.3699951171875,151.3699951171875,1464400.0,0.014006638531174787,-4.36396232213817,-0.9433339436848959,47.41793581354479,40.57996910299453,13.15460358162386,22.971681797756958,78.12682140371072,102.59370838908671,39.758019838844504,7.5900115966796875,-31.503601679097756,-18.783001708984386,-68.80719401008693,31.24119059211816,-43.795097859535645,6.229094441566872,46.41999816894531,11.878089063723971,-29.120642863786415,25.01209615055127,4,19.37999725341797,29.079998016357422,94.20500183105469,105.16000366210938,52.25,4,0.36277563909539334,-2.2351047546158997,152.07000732421875,-1.3380290050258867,157.1999969482422,-1.0579685929740847,173.9499969482422,0.36277563909539334
4825,2020-04-06,176.74000549316406,177.8800048828125,164.0399932861328,167.0500030517578,1574900.0,0.14617385856685527,1.312449487931918,3.4240269158394754,52.33144635310428,42.77762613228076,-3.6524318803327276,-2.873897957590202,53.727028583523435,79.55935001195058,39.15089653425184,23.680007934570312,-26.049305660416508,5.762006378173822,-39.883705969174656,51.4077187255223,-17.060849795500417,28.58486255184806,22.894989624023424,81.9652055833144,37.836617091766826,22.82285617367424,4,-1.2400054931640625,6.539989471435547,68.18749237060547,79.5899887084961,24.23999023437497,0,0.18032134280102308,-4.36396232213817,154.1999969482422,-2.2351047546158997,152.07000732421875,-1.3380290050258867,157.1999969482422,0.18032134280102308
4826,2020-04-07,174.5500030517578,194.75,172.44000244140625,189.6999969482422,1496900.0,-0.01239109637512692,-1.3035625382060638,-1.5634664684651771,60.33158867925686,45.14981828980501,-0.010275370541563689,-5.171286448019998,54.28585218748151,81.23134135958657,38.988460000821625,22.30999755859375,-19.86125279268262,6.252503967285151,-30.728425611380715,43.233433545951016,-12.237960822047768,24.74296875661807,24.11969206542966,54.4737453883168,6.706563709970595,18.490464789332925,4,0.9499969482421875,8.729991912841797,69.97249603271484,81.77999114990234,31.539993286132812,1,0.23706667946464255,1.312449487931918,176.74000549316406,-4.36396232213817,154.1999969482422,-2.2351047546158997,152.07000732421875,0.23706667946464255
4827,2020-04-08,184.41000366210938,185.94000244140625,174.42999267578125,176.83999633789062,1805200.0,0.0564881147978431,1.1655699865642333,-0.4996706517469558,64.47892436340972,47.62190382326199,-10.90233057515374,-17.318771519371637,42.652851281326434,70.89486775043753,38.04266071115083,11.510009765625,-12.323981729651052,17.001004028320324,-17.309802250713716,51.311810307354364,-0.15439911119671024,34.15640716783736,13.313697455078085,76.69597143163705,24.49687002568345,17.155403139517023,4,-11.845001220703125,-2.180004119873047,59.824989318847656,71.91999053955078,19.259994506835938,2,0.1577463031300168,-1.3035625382060638,174.5500030517578,1.312449487931918,176.74000549316406,-4.36396232213817,154.1999969482422,0.1577463031300168
4828,2020-04-09,193.19000244140625,197.9900054931641,181.8600006103516,183.8699951171875,1765500.0,0.047611293340594996,-1.4182922505004392,1.2311754698573698,65.92689929963316,50.38737570331972,-21.72383243904744,-26.42417406442479,32.36584104242942,61.67168063744697,36.163823023018516,16.1300048828125,-7.281661182509197,25.12750244140625,-10.668406544846079,60.92341142765858,7.2295479482800715,43.02545693453243,-41.82000732421875,89.70398544949425,34.18855733389172,17.897954493126164,4,-19.00499725341797,-10.960002899169922,49.43498992919922,63.139991760253906,36.22999572753906,3,0.08716805282404883,1.1655699865642333,184.41000366210938,-1.3035625382060638,174.5500030517578,1.312449487931918,176.74000549316406,0.08716805282404883
4829,2020-04-13,185.72000122070312,190.42999267578125,178.89999389648438,189.33999633789062,1071300.0,-0.03866660348000539,2.9758700158902207,-0.3884111880234972,65.76665340135065,53.39390756731896,-14.408272574915799,-20.821912253248627,38.1693702313089,68.59499064330504,34.26698995901135,14.290008544921875,-5.001335565837309,18.165501403808605,-16.229146935891976,52.560149743509186,0.9681772339583006,35.36282557365891,-33.417605895996104,63.85861602158786,3.990673913158723,17.197324169850294,4,-11.534996032714844,-6.945003509521484,51.45249557495117,70.60999298095703,38.649993896484375,0,0.15388758153781845,-1.4182922505004392,193.19000244140625,1.1655699865642333,184.41000366210938,-1.3035625382060638,174.5500030517578,0.15388758153781845
4830,2020-04-14,190.0,193.44000244140625,187.0399932861328,189.1100006103516,885300.0,0.023045438031257914,-1.5447281485953155,-0.24585651660764685,59.58585417738631,55.26913355437899,-19.11857824487467,-24.11078636408854,32.42493217530992,63.714349361918096,31.81546516470345,7.720001220703125,-4.043344258089064,21.03150024414063,-14.654210891619613,56.717211379900874,3.188644676260509,38.87435581202075,-36.783852471923836,68.7279665799712,13.194462030871797,17.84285556788012,4,-15.814994812011719,-11.22500228881836,45.552494049072266,66.32999420166016,46.02000427246091,1,0.08657893130653793,2.9758700158902207,185.72000122070312,-1.4182922505004392,193.19000244140625,1.1655699865642333,184.41000366210938,0.08657893130653793
4831,2020-04-15,183.8300018310547,186.8699951171875,181.1699981689453,182.1100006103516,920400.0,-0.03247367457339634,-2.1666596024244478,1.9325869665849733,50.06426576413504,55.95257169339337,-12.739401373826269,-17.699972328608283,37.16013236136149,69.19239051802816,28.824896758102252,8.830001831054688,-1.7302020782822467,14.132501983642584,-22.16782012709959,50.432824094384756,-4.017659071728502,32.28266303901367,-29.718377143676776,39.89814958138735,-11.563621227341748,18.15016105537109,4,-9.644996643066406,-5.055004119873047,46.73499298095703,68.4699935913086,52.1300048828125,2,0.09329268196518714,-1.5447281485953155,190.0,2.9758700158902207,185.72000122070312,-1.4182922505004392,193.19000244140625,0.09329268196518714
4832,2020-04-16,180.33999633789062,187.57000732421875,178.6999969482422,185.7700042724609,1110700.0,-0.018984961423062385,-1.0367401926004565,-3.1569791167651746,44.9661428640762,56.76330119065523,-6.282466384035672,-12.107233430320662,39.03237104470014,72.00830720617134,25.45647612191615,8.870010375976562,0.8868401016133021,8.913496398925787,-25.847668634152228,43.6746614320038,-8.467086117613206,26.29407891546478,-25.350804034396987,8.501807481470337,-36.909648577988676,17.380582516539,4,-5.659996032714844,-4.825000762939453,50.224998474121094,71.95999908447266,63.400009155273466,3,0.1427858518514884,-2.1666596024244478,183.8300018310547,-1.5447281485953155,190.0,2.9758700158902207,185.72000122070312,0.1427858518514884
4833,2020-04-17,193.0,193.3800048828125,183.9900054931641,188.3699951171875,1340500.0,0.07020075368300005,2.484220360095109,-0.8526700031754016,57.23481698653173,57.85406576543154,-13.998022377705837,-21.89101919105434,24.514383346470055,58.6871788595347,21.739512846030166,13.040008544921875,3.1193917434233356,19.03499984741211,-14.127149481999936,52.197149176824155,2.4539251827060866,35.61607451211813,-37.150791432712964,97.0149099224535,51.86283305428843,16.581074664706023,4,-11.985000610351562,-28.750003814697266,35.81999969482422,57.55500030517578,54.8999938964844,4,0.05528496460593435,-1.0367401926004565,180.33999633789062,-2.1666596024244478,183.8300018310547,-1.5447281485953155,190.0,0.05528496460593435
4834,2020-04-20,196.7100067138672,205.0,188.38999938964844,189.7700042724609,1388100.0,0.01922283271433778,-2.4247380840018877,1.4989190329299542,57.554219295962,58.43437387019352,-12.34170696322181,-22.676890630658875,18.975051339497668,54.294823676055046,18.918605464789216,16.610000610351562,6.589302235373822,20.15050659179687,-11.495511926771911,51.79652511036565,4.327497332512479,35.97351585108126,-40.01798220806262,68.47911663805402,24.372992041756348,15.82300925928439,4,-7.9900054931640625,-30.270008087158203,19.664993286132812,41.399993896484375,54.69999694824219,0,0.1662853456288973,2.484220360095109,193.0,-1.0367401926004565,180.33999633789062,-2.1666596024244478,183.8300018310547,0.1662853456288973
4835,2020-04-21,187.25999450683597,193.82000732421875,184.6699981689453,191.0800018310547,1051100.0,-0.048040322731406015,-1.0333353678385417,-0.5504331383844094,55.806646765406114,57.93160254643232,-1.3885210665477246,-9.82911451982443,26.7090162248399,62.942009066855036,15.640356013219481,12.040008544921875,11.873405308833924,8.223494720459001,-17.89473112723573,34.34172056815373,-4.835618203388378,21.28260764430638,-28.63565098126358,32.54751545749974,-14.220865207480415,13.059112923847369,4,2.455001831054659,-20.81999588012698,29.115005493164034,50.8500061035156,61.919998168945284,1,0.19817367136041875,-2.4247380840018877,196.7100067138672,2.484220360095109,193.0,-1.0367401926004565,180.33999633789062,0.19817367136041875
4836,2020-04-22,190.02999877929688,197.25999450683597,187.63999938964844,190.8999938964844,1122400.0,0.014792290685236464,-2.405311684734183,0.22774697620912604,66.31223057734559,58.13530323686964,-1.9352819525632015,-11.22537042330947,22.208165964637175,59.383042728535685,13.478959792132683,10.0,15.20293367453047,9.755998992919928,-15.960085475949654,35.47208346178951,-3.1020432415148775,22.614041227354733,-29.5506289947474,43.079849872098876,-8.18240125112321,12.858042234434793,4,1.8199996948242188,-23.59000015258789,19.22500228881836,41.48500061035156,55.589996337890625,2,0.24201444923744586,-1.0333353678385417,187.25999450683597,-2.4247380840018877,196.7100067138672,2.484220360095109,193.0,0.24201444923744586
4837,2020-04-23,188.57000732421875,195.9900054931641,187.75999450683597,190.33999633789062,1013800.0,-0.007682952504639906,-3.8554427280257197,2.0344815490387997,68.82219045406849,58.45700225402913,0.1976472553232611,-9.887167783149636,21.70960823346971,60.006915987279854,12.878089632420892,8.230010986328125,16.107033040618603,8.051506805419933,-17.892899724047624,33.99591333488749,-4.920696459313831,21.023710070153697,-26.309812331051262,21.799157679762786,-33.82521116403723,12.972203264733777,4,3.2799911499023438,-22.130008697509766,13.534992218017578,35.79499053955078,61.97999572753906,3,0.2513124969453293,-2.405311684734183,190.02999877929688,-1.0333353678385417,187.25999450683597,-2.4247380840018877,196.7100067138672,0.2513124969453293
4838,2020-04-24,191.97000122070312,194.22000122070312,186.6499938964844,189.7100067138672,829400.0,0.01803040655685284,1.2396489572776048,-1.276840980016897,69.22528462845567,58.84129461259635,-3.7924161562339975,-13.97782131659369,16.055215554105985,55.81849133563176,12.532842679086725,7.570007324218722,16.040838315447218,11.435000610351551,-14.5395893187181,37.4095905394212,-1.5522943541832888,24.42229557488639,-28.00021402726233,35.9075376009403,-24.207371734961633,12.987294964534831,4,-0.12000274658203125,-25.53000259399414,2.3674964904785156,26.354995727539062,71.8200073242188,4,0.269677574325492,-3.8554427280257197,188.57000732421875,-2.405311684734183,190.02999877929688,-1.0333353678385417,187.25999450683597,0.269677574325492
4839,2020-04-27,196.6699981689453,196.9900054931641,192.41000366210938,193.4499969482422,1009300.0,0.024482976081448893,1.3730481875320981,1.4247827642781428,62.39581356150968,59.153512321943396,-7.5720972804552105,-18.057606588356407,9.129585136806696,50.397291026615136,11.890743431428618,5.020004272460966,14.5643514033884,15.15349731445312,-11.73255070053554,42.03954532944178,1.7104733069587894,28.59652132194745,-31.059002463242138,95.31376878867701,36.39457190124298,13.443024007494333,4,-4.819999694824219,-27.669998168945312,-5.8925018310546875,18.09499740600586,71.68000793457026,0,0.26048709108916057,1.2396489572776048,191.97000122070312,-3.8554427280257197,188.57000732421875,-2.405311684734183,190.02999877929688,0.26048709108916057
4840,2020-04-28,203.50999450683597,208.0,198.25,201.5200042724609,1446000.0,0.034779053244383906,-1.2860495651333936,0.6180091552699843,67.02727454441649,61.038291075308,-13.738965681498627,-24.284777586228415,0.03371750614863345,42.83629030901167,11.310145594036031,11.330001831054688,12.162024010398966,20.813993835449253,-7.791944233070495,49.419931903969,6.511024801189393,35.11696286970911,-36.32343862936091,78.96953531819044,18.682988762809394,14.302969034259869,4,-10.159996032714872,-33.009994506835966,-12.732498168945341,11.255001068115206,56.560012817382784,1,0.23536932066333693,1.3730481875320981,196.6699981689453,1.2396489572776048,191.97000122070312,-3.8554427280257197,188.57000732421875,0.23536932066333693
4841,2020-04-29,220.5800018310547,227.44000244140625,205.6000061035156,206.41000366210938,2182400.0,0.08387798036938832,-1.766308502115835,7.120637038399993,69.60433180822659,63.77586762465804,-27.991361050639398,-39.71866061253914,-18.97848232000439,25.115664337828008,11.104696561785868,23.930007934570284,10.731908042075986,35.55250091552733,2.667019762459148,68.43798206859552,19.109760338993226,51.99524149206144,-50.94463930622814,83.18215451512673,23.939751621500932,16.442740576534096,4,-14.864997863769531,-33.590003967285156,-31.432506561279297,-5.815006256103516,67.62998962402344,2,0.12965813132339932,-1.2860495651333936,203.50999450683597,1.3730481875320981,196.6699981689453,1.2396489572776048,191.97000122070312,0.12965813132339932
4842,2020-04-30,214.8500061035156,219.94000244140625,206.3999938964844,215.0,2504300.0,-0.025976950222023176,1.6999023315675879,-0.010585315163492898,62.14125599660063,64.32102751466569,-18.831671658899836,-31.039641029809616,-15.530063777142828,30.20589197976429,10.292186138039373,14.180007934570284,10.332234028217187,26.940004730224587,-5.7812946151476865,59.66130407559686,10.579355057538436,43.30065440291074,-40.59027238536268,69.13460725553576,13.177581819514536,16.360649672686144,4,-8.795005798339815,-25.94000244140622,-32.49750900268552,-0.0850105285644247,74.8999938964844,3,0.14321614214358824,-1.766308502115835,220.5800018310547,-1.2860495651333936,203.50999450683597,1.3730481875320981,196.6699981689453,0.14321614214358824
4843,2020-05-01,203.25999450683597,209.0200042724609,201.00999450683597,208.0800018310547,1341800.0,-0.05394466496359096,1.391043334881987,32.13468972532434,59.3977652387145,64.5258659527493,-6.295238832543816,-16.251176539297944,-6.2531186611588225,41.06324414088982,9.202220408726426,13.84001159667963,11.735264939632202,12.790493774414102,-15.88497776453238,41.465965313360584,-1.547241995059153,27.128229543887358,-24.745839290822772,30.973426271253707,-22.99334262084576,14.337735769473246,5,2.7950057983398153,-14.349990844726591,-20.907497406005888,10.615001678466768,76.4499969482421,4,0.23265772814596541,1.6999023315675879,214.8500061035156,-1.766308502115835,220.5800018310547,-1.2860495651333936,203.50999450683597,0.23265772814596541
4844,2020-05-04,210.13999938964844,210.30999755859372,197.13999938964844,199.3999938964844,1158200.0,0.03384829808494905,1.3772555943145943,-2.228213521419262,60.49832848542407,65.04716392164018,-12.370777896825246,-19.737361818071037,-15.019665041539213,33.51923452402872,7.955655864044045,13.169998168945284,14.473226485714747,16.873498535156244,-7.49572317422863,41.24272024454112,4.688887680463807,29.05810938984868,-27.711776395603806,42.9042861078056,-8.815442584184368,12.184610854692432,5,-3.095001220703125,-21.229995727539062,-26.735004425048828,3.734996795654297,57.419998168945256,0,0.2553060307942321,1.391043334881987,203.25999450683597,1.6999023315675879,214.8500061035156,-1.766308502115835,220.5800018310547,0.2553060307942321
4845,2020-05-05,208.6100006103516,219.9900054931641,207.5800018310547,214.80999755859372,1337100.0,-0.0072808545909428535,-2.0048455000397243,-0.5772806123971167,63.57361460670856,64.74287325823607,-8.374457456789742,-16.545625006337076,-14.783288472929115,34.36655679657008,7.9059752837899095,12.410003662109403,14.69939362591046,13.750000000000028,-10.233956033442695,37.73395603344275,1.7580219832786668,25.74197801672139,-22.58083526051803,37.85478569460982,-14.725775380335932,11.991978016721369,5,-1.5650024414062784,-19.699996948242216,-26.815006256103544,2.784999847412081,29.669998168945284,1,0.2863717238788963,1.3772555943145943,210.13999938964844,1.391043334881987,203.25999450683597,1.6999023315675879,214.8500061035156,0.2863717238788963
4846,2020-05-06,215.92999267578125,218.5800018310547,209.0200042724609,210.30999755859372,1125800.0,0.035089363137015495,-1.331711928305852,-0.9064512715253757,68.70990978850116,64.7303976287286,-13.001411692349848,-21.72018624922859,-23.000017317813075,26.374294586558847,8.69932769383327,9.970001220703097,14.837632385354993,19.000992584228527,-4.744041627093196,42.74602679555025,7.128475478567651,30.873509689889403,-26.58796035862187,82.23189613608822,23.081128119610085,11.872517105660865,5,-8.884994506835938,-27.019989013671875,-39.587493896484375,-8.104999542236328,35.47000122070315,2,0.2044181732304029,-2.0048455000397243,208.6100006103516,1.3772555943145943,210.13999938964844,1.391043334881987,203.25999450683597,0.2044181732304029
4847,2020-05-07,213.5,221.9900054931641,210.5,218.41000366210938,1263500.0,-0.011253613477539837,-1.106324772936433,-0.873666891114051,62.075871124361306,63.93601835049588,-7.446262487848969,-17.91775455226636,-21.446754185710745,28.220277048396127,9.592171806830649,11.490005493164091,15.956156747982448,15.116500091552723,-8.961172282741927,39.19417246584737,3.077663904405398,27.155336278700048,-21.11013007290086,65.83499634648796,10.999817298092886,12.038836187147323,5,-3.5749969482421875,-24.589996337890625,-38.777503967285156,-5.675006866455078,45.29998779296875,3,0.34992970236570553,-1.331711928305852,215.92999267578125,-2.0048455000397243,208.6100006103516,1.3772555943145943,210.13999938964844,0.34992970236570553
4848,2020-05-08,210.02999877929688,217.75999450683597,207.0200042724609,217.2899932861328,844200.0,-0.01625293311804743,1.6195107881539608,1.4786128496932707,57.868615407302784,63.43299633336178,-1.2796063625730767,-13.83055615384302,-18.796791367470263,31.117364909699376,10.535790477351476,10.739990234375057,15.70939977767415,10.804499053955084,-13.682778864240078,35.291776972150245,-1.439139905142497,23.048138013052665,-14.836118251053165,51.87121216772991,-1.186955880475523,12.243638959097582,5,2.2600021362304688,-21.1199951171875,-34.985002517700195,-2.205005645751953,54.76000976562506,4,0.3795648320908398,-1.106324772936433,213.5,-1.331711928305852,215.92999267578125,-2.0048455000397243,208.6100006103516,0.3795648320908398
4849,2020-05-11,214.3000030517578,217.6499938964844,206.42999267578125,207.7100067138672,941500.0,0.02033044944664275,-1.4524527395706934,-0.9077136810069968,67.01485744571762,63.43161665572857,-3.113184948739189,-16.706169328176884,-23.672946675950413,26.230390382430727,11.656461009197725,11.220001220703153,15.563211147494087,13.64550323486327,-10.858969137596546,38.149975607323086,1.393267048633362,25.897739421093178,-16.5264327704611,50.578431189880476,-4.864586646725769,12.252236186229904,5,-2.0100021362304688,-24.895004272460938,-39.25500679016113,-9.360004425048828,47.909988403320256,0,0.30522625978461804,1.6195107881539608,210.02999877929688,-1.106324772936433,213.5,-1.331711928305852,215.92999267578125,0.30522625978461804
4850,2020-05-12,206.4499969482422,216.63999938964844,206.44000244140625,216.3699951171875,1067000.0,-0.036630919233443415,-1.052315915674358,-1.5053116360487355,59.71137891705908,62.33239966782108,5.808548695122141,-7.969165355501957,-16.915470852534952,33.43897874001368,12.6929707193567,10.199996948242188,15.003924294556327,4.972997283935541,-19.12665477894464,29.072649346815723,-7.07682874750455,17.022823315375632,-6.303112094136708,0.1285620564437438,-54.52872892587581,12.04982603144009,5,3.1150054931640625,-10.709999084472656,-28.020002365112305,-1.6100044250488281,58.15998840332031,1,0.2960038823622362,-1.4524527395706934,214.3000030517578,1.6195107881539608,210.02999877929688,-1.106324772936433,213.5,0.2960038823622362
4851,2020-05-13,200.97999572753903,205.07000732421875,197.5399932861328,204.19000244140625,1169600.0,-0.02649552580073178,2.030176688209017,0.32358944620737784,57.00733369600598,61.76196385664389,9.170258184558378,-1.2105159129351648,-12.441620660206496,38.160264912745276,13.696844087378734,8.910003662109375,15.145254700599224,-1.3545036315918253,-23.986070808646616,21.277063545462966,-12.670287220119235,9.961279956935584,26.460006713867216,14.06953261322689,-42.89575899281831,11.315783588527397,5,8.585006713867216,-1.039993286132784,-21.58999824523923,2.9650077819824503,59.9300079345704,2,0.18559062516014802,-1.052315915674358,206.4499969482422,-1.4524527395706934,214.3000030517578,1.6195107881539608,210.02999877929688,0.18559062516014802
4852,2020-05-14,206.08999633789062,206.25999450683597,195.55999755859372,196.66000366210938,883800.0,0.025425419041599673,1.190380548692302,-2.9376862780516064,57.82184444354283,61.58686154606926,3.0027440818785465,-4.52444972013339,-18.835824621924814,32.30545977220385,14.573580944296197,10.699996948242244,14.381455621687422,2.4679969787597713,-17.689721541013512,22.625715498533054,-7.610862281126856,12.546856238646399,20.75200592041017,47.432433454143556,-11.69269665187361,10.078859259886634,5,2.6850051879882812,-5.154998779296875,-26.69999885559082,-2.9549903869628906,54.410003662109375,3,0.2198553950396831,2.030176688209017,200.97999572753903,-1.052315915674358,206.4499969482422,-1.4524527395706934,214.3000030517578,0.2198553950396831
4853,2020-05-15,203.6699981689453,205.6499938964844,199.55999755859372,201.0800018310547,950600.0,-0.011742433946078878,-1.163407124737103,0.2746551802253707,53.97817636161001,60.86240019897881,6.131846649050772,-1.3324091946821284,-17.625353999157454,33.97275135097766,15.56472567283016,6.529998779296903,11.742948665887411,-0.48550109863282387,-20.014522234991034,19.043520037725386,-10.250011666811929,9.279009469546281,21.92072390136721,36.71345384716345,-17.09735035636622,9.764510568179098,5,5.105003356933594,-0.5999984741210938,-26.272497177124023,-0.8900032043457031,63.74000549316412,4,0.270682919034019,1.190380548692302,206.08999633789062,2.030176688209017,200.97999572753903,-1.052315915674358,206.4499969482422,0.270682919034019
4854,2020-05-18,229.4199981689453,234.33999633789062,210.0,213.25,1829100.0,0.1264300104654601,-1.1473311251725617,6.243251363866665,62.11993643528241,60.70088040215368,-18.545986317410723,-25.83055741729001,-44.132648671216884,7.528310597854215,16.581005459376488,30.669998168945312,10.944837093186976,23.628999328613276,1.429283662317573,45.82871499490898,12.52914149546541,34.72885716176114,-33.86000061035159,87.31305228515916,35.16925296905154,11.099857833147853,5,-14.470001220703125,-22.900001525878906,-51.21249580383301,-26.640003204345703,28.22999572753912,0,0.15417143517685017,-1.163407124737103,203.6699981689453,1.190380548692302,206.08999633789062,2.030176688209017,200.97999572753903,0.15417143517685017
4855,2020-05-19,224.3699951171875,229.97999572753903,224.2899932861328,229.4199981689453,1159400.0,-0.022012043815112348,-1.1842591589225617,-0.31230696497272387,51.99746646548935,58.84394225515237,-12.321016090949314,-18.822875912901992,-39.64569360204291,11.85144906260092,17.862813728546882,5.690002441406222,11.184013066788935,16.723496246337902,-5.155854307807431,38.602846800483235,5.783820969265236,27.66317152341057,-28.03439758300783,74.29086762626277,24.99615402559146,10.93967527707267,5,-9.419998168945312,-17.849998474121094,-47.88999366760254,-21.59000015258789,33.05999755859375,1,0.16864998512001073,-1.1473311251725617,229.4199981689453,-1.163407124737103,203.6699981689453,1.190380548692302,206.08999633789062,0.16864998512001073
4856,2020-05-20,236.0200042724609,240.72000122070312,226.1499938964844,227.97999572753903,1382400.0,0.051923204567476455,-1.4905969440720512,-1.592079937877126,60.50203054330755,58.66907107947974,-23.268497049841272,-28.30181890848874,-52.09991894831026,-0.4709674846918972,19.20537260686429,16.350006103515625,11.107017303328291,26.074005126953097,2.3971716294530836,49.75083862445311,14.23558837820309,37.9124218757031,-38.92431876220701,89.59256738903754,41.03913460347996,11.838416748750001,5,-17.88000488281247,-26.310005187988253,-59.54000282287595,-33.2400093078613,27.12001037597659,2,0.12113371986086996,-1.1842591589225617,224.3699951171875,-1.1473311251725617,229.4199981689453,-1.163407124737103,203.6699981689453,0.12113371986086996
4857,2020-05-21,235.9600067138672,240.08999633789062,232.22999572753903,235.0,879400.0,-0.0002542053957614865,-1.418456048921898,0.11940369323034294,68.31728020918521,59.83003383524446,-22.001159161871016,-25.833965289104526,-52.02387440896251,-1.0806530593991965,20.62048503521862,7.860000610351591,10.92945964033919,23.64450759887694,-0.5055455667608726,47.794560764514756,11.569481016058035,35.71953418169585,-37.11934857519532,88.43538852447227,36.10258162065439,12.0750265828189,5,-17.82000732421875,-26.25000762939453,-59.48000526428223,-33.18001174926758,30.52000427246088,3,0.10573824478017335,-1.4905969440720512,236.0200042724609,-1.1842591589225617,224.3699951171875,-1.1473311251725617,229.4199981689453,0.10573824478017335
4858,2020-05-22,243.7400054931641,245.5,235.3500061035156,237.22999572753903,967900.0,0.032971684005464574,1.0239272446244385,6.781212747357605,68.63354300064009,60.00988778579139,-27.37533630026917,-31.132819319856537,-58.98592262723798,-9.459799289210906,22.263910850849,10.149993896484403,9.769453089977048,28.83600616455081,2.8405704438556825,54.83144188524594,15.838288304203246,41.83372402489837,-43.22417363121096,95.04226899482843,39.801800710456796,12.997717860347569,5,-23.210006713867216,-28.99500274658206,-68.64250755310061,-40.96001052856448,30.69999694824216,4,0.0687617712690416,-1.418456048921898,235.9600067138672,-1.4905969440720512,236.0200042724609,-1.1842591589225617,224.3699951171875,0.0687617712690416
4859,2020-05-26,247.8999938964844,255.6499938964844,244.6499938964844,252.3000030517578,1220900.0,0.01706731890361346,-1.0183469285763387,-0.6758836489780509,71.17146035616999,61.28323016791482,-29.354924850822556,-32.947218562753136,-62.77082662351364,-14.255275712292132,23.98041329217138,11.909988403320312,9.882268678923566,30.43449478149418,2.02062137953655,58.84836818345181,16.227558080515365,44.641431482472996,-44.68511194624847,75.2869902769013,17.110094449102633,14.20693670097882,5,-22.29499816894534,-27.73999786376956,-75.26749610900882,-45.119998931884794,25.940002441406165,1,0.07870113047994587,1.0239272446244385,243.7400054931641,-1.418456048921898,235.9600067138672,-1.4905969440720512,236.0200042724609,0.07870113047994587
4860,2020-05-27,251.41000366210938,252.3600006103516,238.44000244140625,251.3600006103516,1101000.0,0.014158974796468327,13.276943542391725,-0.011364306298739274,69.93706822073761,62.71986733732945,-28.85062152692035,-34.451004625840426,-64.75598443120958,-18.460901878700355,24.99548943879986,13.919998168945341,10.923205962493569,31.54950408935548,0.16846155756687153,62.93054662114409,15.85898282346119,47.24002535524977,-44.00031275617357,85.62715174788126,29.23341516893386,15.690521265894304,5,-25.805007934570312,-31.25000762939453,-73.83000373840332,-48.630008697509766,28.519989013671875,2,0.024819975909795122,-1.0183469285763387,247.8999938964844,1.0239272446244385,243.7400054931641,-1.418456048921898,235.9600067138672,0.024819975909795122
4861,2020-05-28,249.17999267578125,254.97999572753903,248.00999450683597,253.0800018310547,854800.0,-0.00887001691995204,-1.233972783626162,-77.99542264270531,70.09460514845604,64.08350741565314,-21.304854536219636,-31.58802891087487,-61.23834677183925,-16.89480332740996,25.21962166967453,6.970001220703068,10.887869742061582,27.88949356079101,-6.125591986706496,61.904579108288516,10.881950787042257,44.89703633453976,-37.911077530601546,72.37403191054773,16.46508820195841,17.007542773748757,5,-21.574996948242188,-28.029998779296847,-71.10249519348145,-46.39999771118164,33.260009765625,3,0.033108597168691745,13.276943542391725,251.41000366210938,-1.0183469285763387,247.8999938964844,1.0239272446244385,243.7400054931641,0.033108597168691745
4862,2020-05-29,245.6199951171875,252.8500061035156,242.6000061035156,247.6699981689453,1461300.0,-0.014286851525940225,-1.5339985099540547,0.525640574198622,70.02362218514313,65.86633472937903,-12.904932677729562,-26.988331407674195,-55.64827300651237,-14.113020914185455,25.280101029593094,10.25,12.181142241305338,22.790996551513672,-12.746910643663796,58.32890374669111,5.022042953924938,40.559950149102406,-30.800593671903414,50.591109307115254,-5.5878076467223465,17.768953597588723,5,-12.794998168945312,-24.470001220703097,-66.47499656677246,-42.84000015258789,29.089996337890568,4,0.07132977721496592,-1.233972783626162,249.17999267578125,13.276943542391725,251.41000366210938,-1.0183469285763387,247.8999938964844,0.07132977721496592
4863,2020-06-01,250.5500030517578,250.8500061035156,243.8000030517578,247.33999633789062,806400.0,0.020071688105922192,2.7007765536078705,-1.5658546025649613,70.24460412036595,66.76907558327721,-11.717951033660256,-29.717467618729074,-58.33526201560312,-19.75544935600601,25.73961053347652,7.050003051757784,14.531914586859216,25.356504058837885,-10.98303349742855,61.69604161510432,7.186735280704653,43.52627283697112,-32.4641542103777,70.36610472446378,12.92197015032383,18.169768778133225,6,-10.580009460449219,-29.40000915527341,-71.40500450134277,-47.7700080871582,27.840011596679688,0,0.06358015462198763,-1.5339985099540547,245.6199951171875,-1.233972783626162,249.17999267578125,13.276943542391725,251.41000366210938,0.06358015462198763
4864,2020-06-02,263.79000854492193,263.82998657226557,251.0,253.08999633789062,1248600.0,0.05284376504449306,1.380338468681187,3.333330164328751,80.20437961836643,69.903177044708,-21.869690323769902,-40.82519466113612,-69.21564896092997,-33.685061460303274,26.710242040287195,13.279983520507756,17.06172433562236,35.91400909423834,-3.534387515802621,75.3624057042793,16.18981078921786,55.63820739925882,-42.69902809913347,99.84254410267611,33.696431957146004,19.72419830502048,6,-18.800018310546932,-35.67001342773446,-84.64500999450689,-61.01001358032232,10.289978027343636,1,0.040372999550779776,2.7007765536078705,250.5500030517578,-1.5339985099540547,245.6199951171875,-1.233972783626162,249.17999267578125,0.040372999550779776
4865,2020-06-03,268.35000610351557,272.94000244140625,263.1300048828125,265.0,877600.0,0.017286468065059735,-1.7672785967932854,0.3130843253911595,85.831290523793,72.71753926476194,-21.83079660827056,-42.878549888383304,-71.08550074219926,-39.0834443731726,27.40242050142746,9.80999755859375,20.734328369882064,37.48700637817376,-4.766262737684201,79.74027549403172,16.36037182024478,58.61364093610274,-42.9851250450794,84.8714670668619,11.636608849718755,21.12663455792898,6,-15.765007019042912,-34.10000610351557,-87.92500686645502,-65.57001113891596,4.940002441406364,2,0.020458319767122424,1.380338468681187,263.79000854492193,2.7007765536078705,250.5500030517578,-1.5339985099540547,245.6199951171875,0.020458319767122424
4866,2020-06-04,260.07000732421875,271.0,258.82998657226557,268.1099853515625,913900.0,-0.03085522113274264,-1.3136864701786815,-2.3999890683501817,77.77320338714266,73.7681973956461,-10.929941015304678,-32.80401799551382,-61.0445825432476,-31.64723529258407,27.98894498651312,12.170013427734432,21.420085694340855,27.000006866455067,-16.55998592224887,70.55999965515898,5.220010472103127,48.78000326080701,-28.996111699826173,57.58076245673579,-18.136448830156205,21.779996394351954,6,-5.9250030517578125,-25.82000732421875,-78.1450080871582,-57.29001235961914,10.16998291015625,3,0.07636399735554233,-1.7672785967932854,268.35000610351557,1.380338468681187,263.79000854492193,2.7007765536078705,250.5500030517578,0.07636399735554233
4867,2020-06-05,288.2099914550781,288.8800048828125,267.04998779296875,267.85000610351557,1900000.0,0.10820157395457897,1.0119820101087662,-2.5323434071982276,84.39381081710255,75.51933826414192,-34.50768129505224,-58.03544434266047,-87.65352938793694,-60.551627423184556,28.678327398369042,28.80999755859375,24.807068701660057,51.40449142456055,2.433283634616714,100.37569921450441,26.91888752958863,75.89009531953246,-52.11216301264392,98.51372360133132,17.124905500376272,24.485603894971927,6,-24.54998779296875,-45.989990234375,-91.85749053955078,-85.42999649047852,11.410003662109375,4,-0.02002008668936528,-1.3136864701786815,260.07000732421875,-1.7672785967932854,268.35000610351557,1.380338468681187,263.79000854492193,-0.02002008668936528
4868,2020-06-08,289.75,292.0400085449219,285.2099914550781,286.30999755859375,1205800.0,0.005343355853649978,-1.4219855853516006,0.16895898410566598,80.56540227519656,76.56310958847821,-32.22346321114583,-56.17703121300045,-87.86965300903654,-62.68783258779882,29.724048089651166,6.83001708984375,26.612867187004554,48.958499908447266,-3.676849118130235,101.59384893502474,22.640825395158515,75.27617442173602,-46.26266685591284,94.42005831354723,13.211352962335638,26.317674513288736,6,-24.509994506835938,-45.94999694824219,-92.26749801635742,-86.97000503540039,24.54998779296875,0,-0.05190684571155113,1.0119820101087662,288.2099914550781,-1.3136864701786815,260.07000732421875,-1.7672785967932854,268.35000610351557,-0.05190684571155113
4869,2020-06-09,279.70999145507807,287.510009765625,279.42001342773443,286.0,1316300.0,-0.03465059031897133,-1.3551784643404707,-1.828489558382586,76.68787806629035,77.3131995713174,-19.21762171555082,-43.2003167508862,-76.12445583272361,-53.09273968041066,30.687233507909383,10.329986572265568,27.721274272762884,35.64799194335933,-18.17179715716418,89.46778104388281,8.738097393097576,62.55788649362108,-28.45423024685735,62.87260183086958,-18.417570121213537,26.909894550261743,6,-12.389984130859318,-35.909988403320256,-82.22748947143549,-76.92999649047846,29.290008544921932,1,-0.00471909065448084,-1.4219855853516006,289.75,1.0119820101087662,288.2099914550781,-1.3136864701786815,260.07000732421875,-0.00471909065448084
4870,2020-06-10,267.5599975585937,283.9100036621094,266.6099853515625,280.0,1277900.0,-0.04343782584697442,-1.4128292763899943,1.9777401497251392,65.13725805527935,76.7623832276311,-5.068882079926709,-27.65527627233348,-62.4681453699568,-41.637350733256,31.32298507926828,17.300018310546875,28.085942132847208,20.442498016357376,-31.284472727436082,72.16946876015083,-5.420987355539353,46.305983388254106,-9.778756776500813,26.287278561622262,-51.72396597776573,25.863485371896736,6,-0.23999023437494316,-23.75999450683588,-69.58249664306635,-65.00000381469721,54.73999023437506,2,0.024368325135165403,-1.3551784643404707,279.70999145507807,-1.4219855853516006,289.75,1.0119820101087662,288.2099914550781,0.024368325135165403
4871,2020-06-11,238.27999877929688,255.0,237.2400054931641,254.44000244140625,1583200.0,-0.10943339455250489,1.0555550649823096,1.2990354092151233,50.869562183736164,74.63415433858589,25.146808347230603,4.808983008575808,-31.79854875553886,-13.160132894860311,32.065302790682495,30.319992065429602,27.149163758636462,-10.702500915527338,-57.91834412221891,36.513342291164236,-34.31042251887311,12.905420687818435,53.760009765625,1.8977978617091062,-71.70516394983585,23.60792160334578,6,26.360008239746094,5.5200042724609375,-40.30249786376953,-38.940006256103516,74.69000244140625,3,0.14692802562103635,-1.4128292763899943,267.5599975585937,-1.3551784643404707,279.70999145507807,-1.4219855853516006,289.75,0.14692802562103635
4872,2020-06-12,251.3999938964844,257.33999633789057,243.94000244140625,250.63999938964844,1305800.0,0.05506125224274361,1.120252301192103,-0.04702935238919144,52.76055503100645,72.69148221754594,14.452794452488916,-4.998741631474985,-42.8078548725359,-26.894534201668165,33.049510587048545,19.059997558593693,26.508316022833185,0.1519943237304915,-42.52863835104844,42.832626998509426,-21.18832201365896,21.492310661119944,39.5440145874023,25.83939345759966,-43.19060339894196,21.34031633738946,6,13.240013122558565,-7.599990844726591,-53.42249298095706,-62.96499252319339,63.92999267578122,4,0.07494032138142415,1.0555550649823096,238.27999877929688,-1.4128292763899943,267.5599975585937,-1.3551784643404707,279.70999145507807,0.07494032138142415
4873,2020-06-15,258.79998779296875,259.82998657226557,241.57000732421875,244.9600067138672,738400.0,0.029435139523238618,1.2968558215237598,18.210633043547414,53.83856636605485,69.76194741173354,9.326958711430109,-8.492164398100414,-47.802273157621784,-34.97017929702395,34.132084647670176,18.259979248046818,26.24533854931593,4.795488739013678,-31.60628521115865,41.197262689186005,-13.405398236072472,22.996375714099827,31.06994063110352,42.888363770471614,-24.302976311645907,18.200886975086156,6,5.840019226074219,-14.999984741210938,-59.382484436035156,-73.6049919128418,59.170013427734375,0,0.15772801101085587,1.120252301192103,251.3999938964844,1.0555550649823096,238.27999877929688,-1.4128292763899943,267.5599975585937,0.15772801101085587
4874,2020-06-16,264.79000854492193,273.82998657226557,260.01998901367193,268.23001098632807,804400.0,0.02314536721209204,-1.1278818799520383,-0.24855542950131315,54.63104071981422,66.29525298906924,3.9042823797431083,-12.328580228552738,-51.33618241315639,-41.47167915469953,33.92803598874035,15.029998779296818,26.50536698048876,9.017008972168014,-25.75609344738126,43.79011139171726,-8.369542237606595,26.40356018194265,24.02732142053219,59.03150660522183,-5.587085755589108,17.386551209774627,6,-0.1500015258789631,-20.99000549316412,-64.19000625610357,-81.51001358032232,34.25997924804682,1,0.18697827580472093,1.2968558215237598,258.79998779296875,1.120252301192103,251.3999938964844,1.0555550649823096,238.27999877929688,0.18697827580472093
4875,2020-06-17,262.20999145507807,269.10000610351557,261.1199951171875,269.10000610351557,499600.0,-0.009743634603214923,1.3163988448523123,2.002909813523602,54.498997394173166,63.70923010096151,6.170655584478595,-7.134101601548082,-47.00603716947958,-39.410562956926924,33.71296028673276,7.980010986328068,26.412037801360725,4.544992065429653,-27.00194541524769,36.091929546106996,-11.228476674909018,20.318460805768325,25.575792020930237,68.2426861821355,4.414872638316396,15.773468740338673,6,2.4300155639649006,-18.409988403320256,-61.36249160766596,-78.92999649047846,35.93002319335943,2,0.17844479642164224,-1.1278818799520383,264.79000854492193,1.2968558215237598,258.79998779296875,1.120252301192103,251.3999938964844,0.17844479642164224
4876,2020-06-18,264.6099853515625,268.0,258.3900146484375,261.08999633789057,774800.0,0.009152946015390961,-1.1547167358333703,-0.5108826603830495,56.609811001367284,60.622119010324255,5.009147716544305,-7.675933563627041,-47.52132979617397,-42.17594772653976,32.948657597402764,9.6099853515625,24.09176767934329,5.515486907958973,-24.45327462249685,35.484248438414795,-9.468893857268938,20.499867673186884,22.16488256478891,71.41969264824839,5.673078185243256,14.984380765227911,6,0.03002166748046875,-20.809982299804688,-61.95748519897461,-81.32999038696289,44.1400146484375,3,0.21801899261193403,1.3163988448523123,262.20999145507807,-1.1278818799520383,264.79000854492193,1.2968558215237598,258.79998779296875,0.21801899261193403
4877,2020-06-19,260.91000366210943,271.0599975585937,257.04998779296875,269.0599975585937,1062400.0,-0.013982774249948426,1.3061756055167895,-2.3153464016021084,53.63712987766722,57.63008874393212,4.949917520137149,-2.119594110044204,-42.2586484117285,-38.97691469969516,32.1977582237862,14.010009765624943,20.603664984745194,0.5680053710938182,-27.35319165364791,28.489202395835548,-13.392593141277018,14.528603883464683,24.874167005778247,59.950430188393945,-4.996553684343034,13.96059851237086,6,1.4650039672850994,-17.11000061035162,-56.15750122070318,-77.63000869750982,38.19998168945307,4,0.19953239365254016,-1.1547167358333703,264.6099853515625,1.3163988448523123,262.20999145507807,-1.1278818799520383,264.79000854492193,0.19953239365254016
4878,2020-06-22,260.5,262.42999267578125,255.7899932861328,261.85000610351557,641300.0,-0.0015714371099407876,4.290879910513453,0.16564504472793934,48.730608597154514,54.52372546958369,0.8654896976544819,-0.41064846891714524,-40.54153875841763,-38.97601389670666,31.142556513379894,6.6399993896484375,18.449756336584187,-0.6799980163574446,-27.486995667345127,26.126999634630238,-14.083496841851286,12.723500809136397,24.313287364393204,26.108694383427206,-33.002206134981016,13.403498825493838,6,0.07500457763671875,-14.699996948242188,-55.64500045776367,-77.22000503540039,39.739990234375,0,0.21047979490313096,1.3061756055167895,260.91000366210943,-1.1547167358333703,264.6099853515625,1.3163988448523123,262.20999145507807,0.21047979490313096
4879,2020-06-23,267.41000366210943,268.8800048828125,262.95999145507807,263.1099853515625,735500.0,0.02652592576625512,-1.5739154664207184,-3.185184347944205,49.643776556005605,52.80222752521994,-8.909701597473259,-6.096646474906493,-45.79637457909408,-46.27969013505668,29.746029166503128,8.3800048828125,12.24030145479341,5.25450515747076,-20.930441387422206,31.439451702363755,-7.837968114975752,18.346978429917243,16.451818064859197,76.09696872798558,19.40832281079092,13.092473272446494,6,-11.875007629394588,-16.389999389648494,-61.48750305175787,-85.1800041198731,28.720001220703068,1,0.18907294740730674,4.290879910513453,260.5,1.3061756055167895,260.91000366210943,-1.1547167358333703,264.6099853515625,0.18907294740730674
4880,2020-06-24,257.64999389648443,265.57000732421875,253.2899932861328,261.97000122070307,988800.0,-0.0364982971166532,1.1319432670707412,-1.0046485880357012,49.09308455097514,52.604841121579824,-0.7859036854480905,4.379348571044886,-34.59846142583754,-36.88165364053182,28.61081396837644,14.12001037597662,6.771967891193299,-4.817504119872979,-30.609103363616157,20.9740951238702,-17.713303741744596,8.07829550199861,25.27939150580812,24.535731919370125,-30.71652512710774,12.895799621871596,6,0.05000305175775566,0.5150070190429119,-46.914997100830135,-75.4199943542481,36.17001342773432,2,0.16068307734219278,-1.5739154664207184,267.41000366210943,4.290879910513453,260.5,1.3061756055167895,260.91000366210943,0.16068307734219278
4881,2020-06-25,257.42999267578125,258.3099975585937,251.1100006103516,255.44000244140625,693500.0,-0.0008538762892095209,2.8399983723959044,-0.4606451065994272,35.41232707313374,50.67726023737175,2.7224917197074205,5.532777837632693,-32.71455888379114,-36.96343381541084,27.250191304458347,7.199996948242102,1.9842010337167721,-5.450005340576183,-30.602788368523818,19.70277768737145,-18.02639685455,7.126386173397634,24.585605128328723,31.67916306867679,-17.353083643955866,12.576391513973814,6,0.2700042724609375,1.665008544921875,-46.69499588012695,-76.31999588012695,29.92999267578125,3,0.15814016676731324,1.1319432670707412,257.64999389648443,-1.5739154664207184,267.41000366210943,4.290879910513453,260.5,0.15814016676731324
4882,2020-06-26,263.1400146484375,265.89999389648443,254.69000244140625,258.02999877929693,1452500.0,0.022180872995042566,1.1091285961593,2.5678597718071114,37.86816144396203,48.90277080158366,-1.2818809952302672,1.2676011942497212,-36.547512018391956,-43.00098220565752,26.47089016175389,11.209991455078182,-0.5279674271358203,-0.6159843444823991,-24.42203930664931,23.190070617684484,-12.519011825565826,11.287043136601056,17.980071309453535,67.69843075800179,23.399190917601686,11.903027481083447,6,-0.6700210571289062,-1.0050125122070312,-49.21501541137695,-78.84001541137695,25.129974365234375,4,0.17332972110873657,2.8399983723959044,257.42999267578125,1.1319432670707412,257.64999389648443,-1.5739154664207184,267.41000366210943,0.17332972110873657
4883,2020-06-29,266.48001098632807,268.0,259.16000366210943,265.33999633789057,595200.0,0.012692848491145936,3.229670730816825,0.22309415031801735,43.57581024041219,47.67441185942788,-3.8195683445592863,-0.8619608881259069,-38.34105957493824,-46.827727626644844,25.690332149877527,8.839996337890568,1.077863468089788,1.927511596679608,-21.070396115913866,24.92541930927308,-9.571442259617129,13.426465452976345,13.762473362268452,86.49412875941833,42.70421544848632,11.498953856296737,6,-5.395011901855412,-2.785003662109318,-52.55501174926752,-82.18001174926752,32.02999877929693,0,0.12244811250367493,1.1091285961593,263.1400146484375,2.8399983723959044,257.42999267578125,1.1319432670707412,257.64999389648443,0.12244811250367493
4884,2020-06-30,274.44000244140625,275.8099975585937,264.3699951171875,266.67001342773443,862500.0,0.029870876339338492,1.176979073204597,6.815692258271714,53.48248777196414,47.5614663458491,-11.473294681153902,-8.414592730604738,-44.74982493237951,-55.22130724153212,24.42416116556427,11.440002441406193,1.7389911198200707,9.355003356933594,-14.058007249209766,32.768013963076925,-2.3515019461380575,21.061508660005273,4.942432330081601,94.4534603787271,46.44817924989535,11.706505303071667,6,-10.980003356933594,-9.799995422363281,-56.8025016784668,-87.75000381469727,27.3599853515625,1,0.09400957427289458,3.229670730816825,266.48001098632807,1.1091285961593,263.1400146484375,2.8399983723959044,257.42999267578125,0.09400957427289458
4885,2020-07-01,273.83999633789057,280.6099853515625,272.5599975585937,275.95001220703125,690200.0,-0.0021862924434413733,-2.44752233266019,-0.2715596978873415,75.36375105679556,49.6452374631189,-10.11364003835456,-7.7811452470933204,-42.268933184898,-54.933606001990825,22.813035598556084,8.049987792968807,1.722110755959818,8.48049774169914,-15.220649324658723,32.18164480805697,-3.370075791479792,20.33107127487807,-36.59999084472648,77.05087282904798,22.25438746713108,11.850573533178919,7,-7.980003356933537,-9.1999893188476,-50.957500457763615,-82.0750007629394,31.970001220703182,2,0.0813979288745621,1.176979073204597,274.44000244140625,3.229670730816825,266.48001098632807,1.1091285961593,263.1400146484375,0.0813979288745621
4886,2020-07-02,279.92999267578125,285.6000061035156,276.64999389648443,279.14999389648443,696300.0,0.02223925072791877,-2.0968906910807754,-0.3696648876932276,72.6177117975262,51.754191009769904,-15.423951682770166,-12.972079307235504,-46.457796981006084,-61.30941269255388,21.61229785285404,11.760009765625057,1.2844774735790452,13.577494812011707,-10.843744421768292,37.99873404579171,1.366875195121679,25.788114428901707,-41.822587585449185,81.65638060184092,22.23877298239401,12.210619616890002,7,-11.574989318847656,-15.289985656738281,-57.0474967956543,-88.16499710083008,22.970001220703125,3,0.04961960137127974,-2.44752233266019,273.83999633789057,1.176979073204597,274.44000244140625,3.229670730816825,266.48001098632807,0.04961960137127974
4887,2020-07-06,282.44000244140625,288.1300048828125,279.94000244140625,284.1499938964844,787700.0,0.00896656246668126,-1.4411364742374007,-2.192300168238354,70.31625371634294,54.15259602301306,-16.269690948542916,-16.79775584503301,-46.95124334809552,-64.18024033027828,19.721955691431717,8.20001220703125,1.1572312959133342,16.376004028320324,-7.075080722349412,39.82708877899003,4.650461652985484,28.101546403655192,-42.43289331054683,80.35898446100182,18.07184235310841,11.725542375334856,7,-12.819999694824219,-17.79999542236328,-58.06250762939453,-90.67500686645508,21.69000244140625,0,0.017419568289293252,-2.0968906910807754,279.92999267578125,-2.44752233266019,273.83999633789057,1.176979073204597,274.44000244140625,0.017419568289293252
4888,2020-07-07,274.70999145507807,284.489990234375,274.41000366210943,281.8800048828125,449400.0,-0.027368683329238475,-1.5945948068984983,4.193011261221099,58.277683273404946,55.11191899161299,-7.053798570697722,-10.806322853680683,-37.36252393237257,-57.00575926048873,17.456472631539828,10.079986572265568,0.3208741662249963,9.397993469238202,-11.701744456672373,30.497731395148747,-1.151875493717057,19.94786243219349,-31.815508579101476,43.518485219017236,-18.38814733472242,10.549868962955275,7,-5.089988708496037,-10.0699844360351,-47.72249603271479,-82.9449958801269,33.27001953125006,1,0.04936113712781065,-1.4411364742374007,282.44000244140625,-2.0968906910807754,279.92999267578125,-2.44752233266019,273.83999633789057,0.04936113712781065
4889,2020-07-08,278.3900146484375,279.29000854492193,272.25,274.35000610351557,551600.0,0.013396029659741071,1.4109633423039467,-0.5634589928792486,63.257956344195144,56.6857936353041,-10.071656021675096,-15.378784017524936,-39.25427209474353,-61.21533434268022,15.542185841005749,7.040008544921932,0.4184493813804693,13.144015502929676,-7.7735679064689975,34.06159891232835,2.6852237982303677,23.602807207629013,-32.78140045205075,38.66506776130188,-21.51311937697023,10.458791704699337,7,-8.770011901855469,-13.750007629394531,-47.830020904541016,-86.62501907348633,33.829986572265625,2,0.07227268960273547,-1.5945948068984983,274.70999145507807,-1.4411364742374007,282.44000244140625,-2.0968906910807754,279.92999267578125,0.07227268960273547
4890,2020-07-09,274.07998657226557,279.8099975585937,268.76998901367193,278.67001342773443,592400.0,-0.015481977978322292,2.2139785710478352,-1.1361428582219892,57.52422417417633,59.14267109097549,-3.5603491692316425,-11.125668601245081,-33.38968879539809,-57.49691200359837,14.507524625392012,11.040008544921761,1.3762178651454633,8.507987976074162,-12.76170574347799,29.777681695626313,-2.126858883701914,19.142834835850238,-25.92008893469327,27.42765085775396,-30.0344108802421,10.63484685977608,7,-2.669982910156193,-9.4399795532226,-37.52499389648432,-78.2249946594238,32.88000488281256,3,0.10113836317411806,1.4109633423039467,278.3900146484375,-1.5945948068984983,274.70999145507807,-1.4411364742374007,282.44000244140625,0.10113836317411806
4891,2020-07-10,273.29000854492193,274.0,269.92999267578125,273.60000610351557,764200.0,-0.002882290083356165,6.333443308039151,0.06753719931383072,60.31321914764442,61.63656639138465,-0.3174172183567521,-7.987889371469066,-31.572585146741346,-57.22898409687954,15.362676518446722,4.149993896484318,1.7221585371004835,5.967509460449264,-11.214664724999636,23.149683645898193,-2.6235776322752145,14.558596553173743,-22.73190447263522,23.347189185184554,-32.403862972493584,8.59108709272446,7,0.35499572753900566,-8.650001525878963,-29.872509002685604,-70.3200073242188,36.22998046874994,4,0.11899443081295957,2.2139785710478352,274.07998657226557,1.4109633423039467,278.3900146484375,-1.5945948068984983,274.70999145507807,0.11899443081295957
4892,2020-07-13,270.239990234375,279.45999145507807,269.45001220703125,274.92999267578125,647900.0,-0.011160372553633224,-2.192996972558316,15.129159283329038,57.77208381265562,63.21393012163391,4.297582660289493,-3.6407180967524937,-27.324982438685083,-54.839334403840496,16.265179853648675,10.009979248046818,2.9023504843443106,1.9754913330078239,-13.513500216567763,17.46448288258341,-5.769004441779941,9.719987107795589,-17.427572113456733,9.351152077310864,-48.07783656178687,7.74449577478779,7,6.010009765625,-5.599983215332031,-26.04248809814453,-67.26998901367188,35.83001708984375,0,0.1208555537386744,6.333443308039151,273.29000854492193,2.2139785710478352,274.07998657226557,1.4109633423039467,278.3900146484375,0.1208555537386744
4893,2020-07-14,299.6199951171875,299.9599914550781,267.6300048828125,269.04000854492193,1604400.0,0.10871819843292507,1.068458607456408,-6.5202496063299415,68.91809877101724,64.9289980104176,-22.224272121962144,-31.41653236782247,-54.767675224968,-84.64116183015778,17.465296712609085,32.329986572265625,6.790392586798646,29.314495849609386,9.053859376880894,49.57513232233788,19.18417761324514,39.44481408597363,-44.68852179055557,98.948356080722,42.06807321103103,10.130318236364246,7,-15.824996948242188,-31.019996643066406,-46.67999267578125,-81.90999603271484,1.8900146484375,1,0.015052432544967687,-2.192996972558316,270.239990234375,6.333443308039151,273.29000854492193,2.2139785710478352,274.07998657226557,0.015052432544967687
4894,2020-07-15,314.29998779296875,321.489990234375,302.0,303.5199890136719,1867200.0,0.0489953705193793,-1.8205532479634672,0.3525181004845098,81.45471625794147,65.60577192165603,-34.2581257239151,-44.47756930104333,-67.52162688263275,-99.4666181169427,18.340407516749753,21.8699951171875,10.675725512318422,41.51898956298828,13.487518210906842,69.55046091506972,27.50325388694756,55.534725239029,-55.76623301606111,86.65056740273015,24.618146821063227,14.015735676040725,7,-19.739990234375,-34.93498992919922,-59.77998352050781,-93.08998107910156,-17.04998779296875,2,-0.020108103888326068,1.068458607456408,299.6199951171875,-2.192996972558316,270.239990234375,6.333443308039151,273.29000854492193,-0.020108103888326068
4895,2020-07-16,309.0,313.7699890136719,305.8699951171875,308.80999755859375,665900.0,-0.0168628316856948,-1.6029602517822847,0.01762546038234736,77.1049992589555,66.10435941737039,-26.201569940241995,-37.410515734386024,-60.26814961936003,-94.02265168780738,19.262810396151693,8.42999267578125,13.662003297719878,33.87950134277344,2.0147187887502014,65.74428389679667,17.94711006576182,49.811892619785056,-44.17062167734559,76.810260617695,10.48650484984718,15.932391277011616,7,-14.44000244140625,-29.63500213623047,-53.43999481201172,-87.78999328613281,-14.709991455078125,3,0.010420715924605473,-1.8205532479634672,314.29998779296875,1.068458607456408,299.6199951171875,-2.192996972558316,270.239990234375,0.010420715924605473
4896,2020-07-17,322.29998779296875,326.3599853515625,310.3299865722656,312.8299865722656,1002700.0,0.043042031692455573,-1.2156181654444873,49.841471249598456,78.79670700222518,67.04663200469065,-36.72092004272679,-48.66182856953543,-71.65580552742111,-106.93220530328563,20.565722204026358,17.3599853515625,15.376024644888503,44.29498901367185,6.536735178185893,82.05324284915784,25.415862095928844,63.17411593141486,-51.804548279142296,93.08701020128201,25.824396042247486,18.87912691774299,7,-25.30499267578125,-40.49999237060547,-66.73998260498047,-101.08998107910156,-27.220001220703125,4,-0.04759539844520366,-1.6029602517822847,309.0,-1.8205532479634672,314.29998779296875,1.068458607456408,299.6199951171875,-0.04759539844520366
4897,2020-07-20,312.9700012207031,315.4599914550781,309.0400085449219,310.4700012207031,931100.0,-0.0289481443550621,-1.3955225580177184,0.2639915182412596,71.38256868629303,68.50273038390044,-25.261322306387854,-37.1356246942525,-60.40413627637798,-97.22902209060646,21.740682288152268,13.259979248046875,15.315798355969036,32.36200256347655,-7.5505534367268865,72.27455856367999,12.405724563374804,52.3182805635783,-35.77081620634834,77.20076862960285,11.859786256166217,19.956278000101722,7,-15.975006103515625,-29.0050048828125,-58.749996185302734,-91.75999450683594,-16.290008544921875,0,-0.011023459735996721,-1.2156181654444873,322.29998779296875,-1.6029602517822847,309.0,-1.8205532479634672,314.29998779296875,-0.011023459735996721
4898,2020-07-21,315.3299865722656,319.20001220703125,312.19000244140625,316.1199951171875,694100.0,0.007540612015073833,1.0172565963668936,-0.31600341796875,69.82832792051634,69.23277167015834,-23.75109755513489,-37.078292428343104,-60.663529153668634,-99.14129624181714,23.113280444008836,7.010009765625,15.423848069320286,31.980488586425793,-9.613478749758315,73.57445592260993,11.18350491833371,52.777472254517875,-32.231505517445896,54.72083164208722,-6.651032211118327,20.796983668092068,7,-18.334991455078125,-31.364990234375,-61.109981536865234,-94.11997985839844,-14.629974365234375,1,-0.029365996392242022,-1.3955225580177184,312.9700012207031,-1.2156181654444873,322.29998779296875,-1.6029602517822847,309.0,-0.029365996392242022
4899,2020-07-22,317.9700012207031,319.5,312.489990234375,315.0,840500.0,0.008372228334943,1.3250451690613438,-3.759454552478078,70.98430558086996,70.72833627090208,-22.558530375549594,-37.66749727561006,-61.266620521422965,-101.22396758312584,24.22169005863665,7.010009765625,15.839687697014426,32.092503356933605,-11.519354425602046,75.70436113946928,10.286574465665751,53.89843224820146,-29.68013965027427,59.053254614128946,-0.32146832581307194,21.805928891267836,7,-20.975006103515625,-29.235008239746094,-63.749996185302734,-96.75999450683594,-12.329986572265625,2,-0.05176586279173312,1.0172565963668936,315.3299865722656,-1.3955225580177184,312.9700012207031,-1.2156181654444873,322.29998779296875,-0.05176586279173312
4900,2020-07-23,299.04998779296875,314.3999938964844,296.7300109863281,305.5,2345100.0,-0.05950251078749402,-2.186661383174278,-2.171720389227402,58.10306339676717,70.48276340969349,0.3083968958453056,-16.323802092173423,-40.23447119914715,-82.0405015213858,25.580067170193953,21.239990234375,17.397017639242392,11.102490234375011,-30.763201528916284,52.968181997666306,-9.830355647270665,32.03533611602069,-6.191711368803851,7.829830623690024,-46.713574638075436,20.93284588164565,7,-2.05499267578125,-10.314994812011719,-44.82998275756836,-77.83998107910156,1.529998779296875,3,-0.006019019784126778,1.3250451690613438,317.9700012207031,1.0172565963668936,315.3299865722656,-1.3955225580177184,312.9700012207031,-0.006019019784126778
4901,2020-07-24,298.1400146484375,303.29998779296875,293.92999267578125,298.05999755859375,796300.0,-0.003042879724714176,-1.246993991642455,-0.012405726884752595,56.74515017542755,70.36865967222371,5.715038705838424,-12.867270334433272,-37.00304699306423,-80.77931844887584,27.081203624968765,9.3699951171875,18.454312668396767,8.157015991210926,-31.353677306982092,47.66770928940397,-11.598330657885583,27.912362640307435,28.219970703125,16.464688176560312,-33.375121731600046,19.75534664909652,7,-1.14501953125,-9.405021667480469,-43.92000961303711,-76.43501281738281,-1.160003662109375,4,-0.01291341622846398,-2.186661383174278,299.04998779296875,1.3250451690613438,317.9700012207031,1.0172565963668936,315.3299865722656,-0.01291341622846398
4902,2020-07-27,308.75,309.4599914550781,294.57000732421875,296.3999938964844,649300.0,0.03558725709487076,1.1626718969892402,154.3421052631579,64.27134599534126,69.8523538082597,1.2763946840994436,-20.959684380850717,-45.28516483079795,-91.13473865098368,28.32839602800038,14.889984130859375,20.73133236746031,16.48650207519529,-21.745041016336813,54.71804516672742,-2.6292694705707618,35.60227362096134,16.961385498046866,57.95855721238653,7.016796028219069,19.115771545766062,7,1.394989013671875,-20.01500701904297,-54.52999496459961,-80.70999908447266,-3.32000732421875,0,-0.04427534713436232,-1.246993991642455,298.1400146484375,-2.186661383174278,299.04998779296875,1.3250451690613438,317.9700012207031,-0.04427534713436232
4903,2020-07-28,299.1099853515625,308.4700012207031,299.05999755859375,307.8699951171875,448500.0,-0.031222719509109265,-1.1241578374505725,-0.7093121810791109,58.273428985320756,67.27665522241297,12.109946685258421,-9.222622543807745,-33.30328918561071,-81.22960249365022,29.525924024794936,9.69000244140625,22.93937420757129,5.214988708496094,-31.121717813270777,41.551695230262965,-12.95336455238737,23.383341969379558,25.96577229003907,20.258080532010627,-30.904939119295346,18.168353260883443,7,11.035003662109375,-10.374992370605469,-46.02248001098633,-66.86997985839844,25.32000732421875,1,-0.008124077412277386,1.1626718969892402,308.75,-1.246993991642455,298.1400146484375,-2.186661383174278,299.04998779296875,-0.008124077412277386
4904,2020-07-29,300.239990234375,306.489990234375,299.07000732421875,299.07000732421875,816900.0,0.0037778908700902836,-11.683916740570712,-0.13355954404838216,60.71780355363399,65.45585569959948,9.807115227423708,-8.77031117202614,-32.86014468385849,-81.99708464921133,30.364501702762603,7.41998291015625,25.886012719346525,5.054994201660179,-30.18903424307763,40.29902264639799,-12.567020020708753,22.67700842402911,24.21285210791018,30.825584671738515,-22.375656460173072,17.622014222368914,7,9.904998779296875,-11.504997253417969,-47.052486419677734,-67.00498962402344,14.279998779296875,2,0.001532180880692069,-1.1241578374505725,299.1099853515625,1.1626718969892402,308.75,-1.246993991642455,298.1400146484375,0.001532180880692069
4905,2020-07-30,296.1300048828125,296.8299865722656,289.7300109863281,296.8299865722656,755000.0,-0.013689000417146713,19.286175175480665,-0.5982836872032969,59.109765701550316,63.26841777730226,13.297923384636078,-3.061771321175115,-27.029531804226508,-77.41178915429265,30.70419612954235,10.509979248046875,25.327128899081117,-0.16949157714844887,-33.95087581703058,33.61189266273368,-17.060183697089542,16.721200542792644,27.712380466142577,32.43791298537382,-23.525956691984668,16.890692119941075,7,8.485000610351562,-7.395011901855469,-42.85250473022461,-60.76000213623047,12.8699951171875,3,0.03211430658432746,-11.683916740570712,300.239990234375,-1.1241578374505725,299.1099853515625,1.1626718969892402,308.75,0.03211430658432746
4906,2020-07-31,293.82000732421875,297.6000061035156,288.5299987792969,297.42999267578125,579000.0,-0.0078006197295268365,3.592394579476799,5.157256833936435,59.46077257364066,61.943773764785334,12.452725014397004,0.36067854043574243,-23.365845554682664,-74.815836773487,30.77478927999484,9.07000732421875,22.005154955981993,-3.1739898681640852,-36.09863976810334,29.75066003177517,-19.636314818133712,13.288335081805542,28.65788305023125,25.274774945540756,-35.07398942687466,16.462324949969613,7,10.194992065429688,-5.085014343261719,-35.887508392333984,-58.45000457763672,15.399993896484375,4,0.023007212169141145,19.286175175480665,296.1300048828125,-11.683916740570712,300.239990234375,-1.1241578374505725,299.1099853515625,0.023007212169141145
4907,2020-08-03,287.3599853515625,297.75,287.0,296.010009765625,627400.0,-0.021986324319731798,-1.2945582928386248,2.396138369458628,43.97246034813462,59.07089959007625,16.648721896640325,7.597731857293127,-15.597356585893067,-67.68969492218193,30.67530849845102,10.75,19.048941869458588,-9.880010986328102,-42.41805292190105,22.658030949244846,-26.149031954114605,6.3890099814584005,33.08103152717831,1.6766899445509706,-51.56749750625369,16.269020967786485,8,15.8900146484375,3.165008544921875,-28.962486267089844,-51.98998260498047,36.560028076171875,0,0.03347726240658133,3.592394579476799,293.82000732421875,19.286175175480665,296.1300048828125,-11.683916740570712,300.239990234375,0.03347726240658133
4908,2020-08-04,288.2699890136719,289.2900085449219,279.82998657226557,286.6499938964844,824700.0,0.0031667723708854734,4.169362638828701,-0.18728214391555298,35.19844763923369,55.09469315211667,12.847661109509431,8.174824070828834,-15.412152161639483,-67.5692892363362,30.83188184165752,9.460021972656307,14.389563416326553,-9.648007202148449,-40.742450965228045,21.446436560931147,-25.195229083688275,5.899214679391378,29.495746514769678,31.65791928754186,-16.643437880245052,15.547221881539809,8,8.845001220703125,4.4900054931640625,-25.967491149902344,-52.899986267089844,39.680023193359375,1,0.05952754124986459,-1.2945582928386248,287.3599853515625,3.592394579476799,293.82000732421875,19.286175175480665,296.1300048828125,0.05952754124986459
4909,2020-08-05,298.510009765625,299.6600036621094,287.2300109863281,289.70001220703125,719800.0,0.035522326784656943,1.2376253941744586,5.438286489337654,44.35232540868649,53.56683337566326,-0.4951193428403826,-0.5065417689942819,-24.54950345112502,-76.96053691979338,31.408146066178226,12.42999267578125,11.184974491872708,-0.4139862060546875,-30.11911162668872,29.291139214579346,-15.266548916371733,14.438576504262358,15.462150867198943,94.20074177811296,47.46054516689243,14.852562710317027,8,-3.865020751953125,-3.14501953125,-36.1200065612793,-63.14000701904297,19.149993896484375,2,0.08683120184313853,4.169362638828701,288.2699890136719,-1.2945582928386248,287.3599853515625,3.592394579476799,293.82000732421875,0.08683120184313853
4910,2020-08-06,301.79998779296875,301.8999938964844,292.3399963378906,294.5199890136719,633000.0,0.011021332349715474,1.5561453254727566,0.8263338021241071,37.629734718741766,51.442898324920385,-3.7481443964729237,-1.700513489758464,-26.78900294612572,-78.8285560462507,32.36016782774154,9.55999755859375,8.014931523453583,1.489991760253929,-25.82493712391124,28.8049206444191,-12.167472681828656,15.147456202336514,8.757955433799339,99.5468687343575,56.24566687196407,13.657464442082583,8,-7.154998779296875,-4.80499267578125,-37.74998474121094,-63.78498077392578,21.660003662109375,3,0.04214712304570689,1.2376253941744586,298.510009765625,4.169362638828701,288.2699890136719,-1.2945582928386248,287.3599853515625,0.04214712304570689
4911,2020-08-07,305.80999755859375,309.1000061035156,299.989990234375,301.1000061035156,818600.0,0.013286977892046137,-1.629144409753262,0.6469769567094668,45.38302626188047,49.344196132313634,-7.326176468820336,-3.3194812514806813,-29.60838800563613,-81.49908550260756,33.506750227631734,9.110015869140625,4.301234237382857,3.8740020751953352,-20.367298799312493,28.115302949703164,-8.246648362058579,15.99465251244925,-25.980010986328182,88.7598006505964,47.69168253855993,12.120650437253913,8,-11.345001220703125,-8.81500244140625,-40.55999755859375,-67.45499420166016,29.42999267578125,4,0.010431321627393908,1.5561453254727566,301.79998779296875,1.2376253941744586,298.510009765625,4.169362638828701,288.2699890136719,0.010431321627393908
4912,2020-08-10,302.8999938964844,307.2099914550781,298.8599853515625,305.3699951171875,552000.0,-0.009515724421507277,1.715451834281943,-0.5244173464561317,42.04124189969416,47.54061978946624,-5.960023277729135,2.2796628206132254,-25.402259111578303,-76.87785598070815,34.333095939908034,8.350006103515625,3.3352290114408447,-0.6690017700195199,-19.776740217012673,18.438736676973633,-10.222870993516096,8.884867453477057,-22.484606933593795,78.81787471849199,37.84598992692786,9.55386922349657,8,-8.43499755859375,-5.904998779296875,-36.402488708496094,-64.54499053955078,26.959991455078125,0,0.020864996538688008,-1.629144409753262,305.80999755859375,1.5561453254727566,301.79998779296875,1.2376253941744586,298.510009765625,0.020864996538688008
4913,2020-08-11,304.1300048828125,311.42999267578125,302.6000061035156,304.95001220703125,699900.0,0.0040607824731369035,-3.5515337423312885,0.33198660686706943,40.975487642334734,45.34702913265521,-7.155540267628339,1.4807746302449232,-25.45406194311863,-76.31575193495993,34.204613879247574,8.829986572265625,2.657240230546847,0.335508728027321,-18.68223944932589,19.353256905380533,-9.173365360649314,9.844382816703956,-23.14092553710941,69.83473836201189,29.863249837457424,9.508874088676611,8,-8.500015258789062,-7.135009765625,-37.0,-64.78500366210938,23.899993896484375,1,0.06507088490840407,1.715451834281943,302.8999938964844,-1.629144409753262,305.80999755859375,1.5561453254727566,301.79998779296875,0.06507088490840407
4914,2020-08-12,307.9800109863281,309.75,303.8800048828125,306.2699890136719,360600.0,0.012659080135809297,1.2361886160714286,-2.0853740230740603,57.24721708587668,45.14007928646925,-10.942929216069444,-3.0219203446674214,-28.483660637156902,-78.37441660332334,33.221085229454204,5.8699951171875,0.0603809002491289,4.501513671874989,-13.983821151367692,22.98684849511767,-4.74115373974638,13.744181083496358,-25.773295107421916,81.92780329346917,36.32538914585592,9.242667411621355,8,-12.350021362304688,-10.985015869140625,-40.850006103515625,-68.635009765625,12.989990234375,2,0.06484187449941237,-3.5515337423312885,304.1300048828125,1.715451834281943,302.8999938964844,-1.629144409753262,305.80999755859375,0.06484187449941237
4915,2020-08-13,312.2200012207031,316.2799987792969,306.989990234375,308.55999755859375,443600.0,0.013767095535830887,-1.732348096919977,2.1403255166506048,60.84076026043784,45.293411251668935,-14.148386233410633,-7.387044959043806,-31.9840642230331,-80.66685716074139,32.314887736542985,9.290008544921875,-0.9722636704175898,8.580503845214821,-10.161622052280961,27.322629742710603,-0.7905591035330986,17.95156679396274,-28.844354269921894,76.69348777808727,26.27326063197377,9.371062948747896,8,-14.165008544921875,-15.225006103515625,-45.089996337890625,-72.875,10.079986572265625,3,0.017423619307338267,1.2361886160714286,307.9800109863281,-3.5515337423312885,304.1300048828125,1.715451834281943,302.8999938964844,0.017423619307338267
4916,2020-08-14,306.9599914550781,312.8900146484375,305.7099914550781,311.010009765625,334100.0,-0.01684712620927442,-1.1923673653852427,-1.1065612727318208,48.498064422294455,45.7962561487978,-7.630928767347541,-3.5154320899937375,-25.76341096005376,-73.91016708917431,30.88842152550097,7.180023193359375,-2.5888627732207965,4.087493896484375,-12.579937938829119,20.75492573179787,-4.246222021172343,12.421209814141093,-21.610083394585956,46.498277037029254,-2.8457804271061207,8.333715917656745,8,-8.904998779296875,-9.964996337890625,-38.93498611450195,-64.7349853515625,15.610015869140625,4,0.053752933474441766,-1.732348096919977,312.2200012207031,1.2361886160714286,307.9800109863281,-3.5515337423312885,304.1300048828125,0.053752933474441766
4917,2020-08-17,309.5199890136719,314.8900146484375,308.82000732421875,310.6700134277344,590200.0,0.008339841118898406,-3.7608128485602816,0.2839553616505037,59.91239352128179,48.542250135692036,-7.506330629183935,-6.690156061525329,-28.220385826234292,-75.23719892587633,29.54526775850278,7.930023193359375,-3.6580450781283957,6.8199920654296875,-9.47466338484793,23.114647515707304,-1.3273356597090924,14.967319790568467,-22.314275510051402,50.58469747872915,-2.3378068618042036,8.147327725138807,8,-7.764984130859375,-12.524993896484375,-40.37748336791992,-65.71998596191406,-1.199981689453125,0,0.08309641423374137,-1.1923673653852427,306.9599914550781,-1.732348096919977,312.2200012207031,1.2361886160714286,307.9800109863281,0.08309641423374137
4918,2020-08-18,306.07000732421875,311.0,304.5799865722656,310.8699951171875,431200.0,-0.011146232269027223,1.537555938868316,4.17381382018894,55.31644653720493,49.760485816638536,-1.4146517788042274,-4.183994282133995,-24.754993102241826,-70.68889428925544,27.838920662251294,6.420013427734375,-4.6738167913957795,3.833009338378929,-11.44513468918393,19.11115336594179,-3.8060626754024725,11.47208135216033,-17.119836704057718,17.661318704577393,-36.4842309752367,7.639072013781417,8,-1.760009765625,-9.07501220703125,-35.625003814697266,-62.27000427246094,5.80999755859375,1,0.07772724363071326,-3.7608128485602816,309.5199890136719,-1.1923673653852427,306.9599914550781,-1.732348096919977,312.2200012207031,0.07772724363071326
4919,2020-08-19,301.510009765625,308.45001220703125,301.07000732421875,307.4800109863281,398200.0,-0.014898544285534498,-1.1547440312571002,1.2437534173416578,54.86613787225022,51.675641722583904,4.04055562315898,-0.9701026673210436,-19.908585333689985,-64.81281908655325,25.89732015337593,7.3800048828125,-3.0074101138572473,0.09601135253905113,-13.266997751953625,13.459020457031727,-6.585493199707287,6.777515904785389,-10.92004945591583,2.892851338580781,-51.76794323100627,6.681504552246335,8,6.0599822998046875,1.5849761962890625,-25.312511444091797,-53.75001525878906,16.41998291015625,2,0.08795724239565672,1.537555938868316,306.07000732421875,-3.7608128485602816,309.5199890136719,-1.1923673653852427,306.9599914550781,0.08795724239565672
4920,2020-08-20,297.25,302.1000061035156,295.2300109863281,300.0,449200.0,-0.014128916545545045,-1.0235691748990985,0.4606364217252396,52.99667149074768,52.52160230356915,8.478925108234648,3.3182718407962284,-15.014071341100646,-59.29412781189416,25.094804803833338,6.8699951171875,-0.48147505676433866,-4.073999023437523,-17.527982173196506,9.37998412632146,-10.800990598317014,2.6529925514419688,-5.118637382115594,10.274611583948937,-46.11621843647637,6.726991574879496,8,8.5050048828125,5.8449859619140625,-10.28750228881836,-38.725006103515625,25.6099853515625,3,0.07979815381228983,-1.1547440312571002,301.510009765625,1.537555938868316,306.07000732421875,-3.7608128485602816,309.5199890136719,0.07979815381228983
4921,2020-08-21,294.2900085449219,299.8399963378906,293.6300048828125,296.2699890136719,464000.0,-0.009957919108757318,-2.7636451069968744,0.7199928977272727,56.448931487397935,54.12245670220292,10.76501384195393,6.297940320607438,-10.496962625298465,-54.984564773051204,24.427651776266813,6.209991455078125,0.36620187023493145,-6.841490173339821,-20.594147604758177,6.911167258078535,-13.717818889049,0.03483854236935713,-0.7097277573527094,3.1044372480793743,-57.72025943574333,6.8763287157091675,8,10.664993286132812,8.804977416992188,-7.327510833740234,-35.7650146484375,25.8800048828125,4,0.09517815228093718,-1.0235691748990985,297.25,-1.1547440312571002,301.510009765625,1.537555938868316,306.07000732421875,0.09517815228093718
4922,2020-08-24,295.0799865722656,303.3500061035156,293.1300048828125,297.30999755859375,624300.0,0.0026843521846007246,-2.3344352233069645,1.1262792848335388,56.35142643104197,55.83089434539261,9.77730112471022,4.6708037222628604,-10.111500760849026,-54.13922667457177,23.539105485371664,10.220001220703125,1.6557659038217025,-5.368011474609375,-18.883147703771215,8.147124754552465,-12.125579589190295,1.3895566399715449,21.20001220703125,10.912043773182777,-51.38780853010799,6.757568114580912,8,9.625015258789062,4.5850067138671875,-5.682491302490234,-34.1199951171875,32.279998779296875,0,0.09316125119593899,-2.7636451069968744,294.2900085449219,-1.0235691748990985,297.25,-1.1547440312571002,301.510009765625,0.09316125119593899
4923,2020-08-25,296.67999267578125,297.2699890136719,289.5199890136719,296.0299987792969,580500.0,0.00542227930162853,7.470007504377554,-0.2914756476400312,47.96528987985688,54.79956910027929,7.833111166153515,3.035021578886756,-10.731800156977215,-53.99609933526105,22.471227708444196,7.75,1.872785564724893,-3.6465057373046648,-17.255652451917854,9.962640977308524,-10.45107909461126,3.1580676200019298,19.137006225585935,37.82353348949458,-19.596671290415365,6.804573357306595,8,6.220001220703125,2.9850006103515625,-6.1999969482421875,-35.720001220703125,20.92999267578125,1,0.03923424206484327,-2.3344352233069645,295.0799865722656,-2.7636451069968744,294.2900085449219,-1.0235691748990985,297.25,0.03923424206484327
4924,2020-08-26,300.70001220703125,301.92999267578125,291.2300109863281,294.1199951171875,673800.0,0.013550018978337963,1.3672583400287621,10.123198272219353,48.79652593859891,53.46132084229719,2.9858154129171908,-1.0000397573223267,-13.898306389047093,-56.2659224323358,21.476612880396505,10.699981689453125,2.7382472585713913,0.35051269531248863,-13.25957335416905,13.960598744794027,-6.45453032942828,7.155555720053258,14.065106298828141,80.83882413688099,27.559835280589155,6.805043024740764,8,1.5049896240234375,-1.0350189208984375,-10.220016479492188,-39.740020751953125,14.19000244140625,2,0.03717988766852409,7.470007504377554,296.67999267578125,-2.3344352233069645,295.0799865722656,-2.7636451069968744,294.2900085449219,0.03717988766852409
4925,2020-08-27,305.6400146484375,310.3500061035156,299.260009765625,300.2699890136719,739000.0,0.016428341339757235,-2.0013586339328118,0.8161111987162244,49.81773226210952,53.60795060227664,-3.3365929244417885,-5.471576324543719,-17.8266202886349,-59.76913389512973,21.492755056353893,11.089996337890625,3.7570643048319994,4.815014648437511,-8.838803032491626,18.46883232936665,-2.011894192027057,11.64192348890208,8.115298677734415,77.38844171484328,27.41620217635949,6.826908840464574,8,-3.4350128173828125,-7.58502197265625,-12.775020599365234,-44.680023193359375,13.8699951171875,3,0.040210631587229484,1.3672583400287621,300.70001220703125,7.470007504377554,296.67999267578125,-2.3344352233069645,295.0799865722656,0.040210631587229484
4926,2020-08-28,300.5799865722656,306.239990234375,299.79998779296875,306.0,418700.0,-0.016555515749441918,1.1830539334095411,-1.0093086693376523,47.62197014058849,52.242348004421835,0.8082548975096415,0.12739061912770921,-11.870213626711518,-53.25218397628447,21.61457343579076,6.44000244140625,2.9441996463009446,-0.5830123901367301,-13.835477862640744,12.669453082367284,-7.209245126388737,6.043220346115277,12.20591378140631,53.09644015600139,6.493194673947329,6.626232736251997,8,-0.3199920654296875,-2.524993896484375,-7.714992523193359,-39.6199951171875,15.5,4,0.07412336075123327,-2.0013586339328118,305.6400146484375,1.3672583400287621,300.70001220703125,7.470007504377554,296.67999267578125,0.07412336075123327
4927,2020-08-31,296.9800109863281,300.94000244140625,295.0299987792969,300.2099914550781,575000.0,-0.011976764078642343,1.5202561132728623,0.5959358794614956,43.01075782046594,50.87504925811751,2.7293956156718195,4.727403805650056,-7.277930383445266,-48.358865367934214,21.69420146503348,5.910003662109375,1.3006339585013507,-4.663989257812489,-16.420995717396693,7.0930172017717155,-10.54249248760459,1.2145139719796134,14.875252913743793,35.8138062992449,-7.526502646711933,5.878503229792114,8,2.954986572265625,1.074981689453125,-4.115016937255859,-36.02001953125,26.639984130859375,0,0.07808607173387783,1.1830539334095411,300.5799865722656,-2.0013586339328118,305.6400146484375,1.3672583400287621,300.70001220703125,0.07808607173387783
4928,2020-09-01,305.42999267578125,307.25,293.3299865722656,297.1000061035156,714000.0,0.028453031776075166,1.3258165427182314,-2.57895880574452,47.71298681037762,50.08025469568721,-6.504988558542323,-2.4992135007883007,-14.603737990073398,-55.59342907615968,22.56822703670073,13.920013427734375,1.1460712411955,2.9279922485351335,-7.096456603582226,12.952441100652493,-2.0842321775235746,7.940216674593842,5.53186022883466,74.2677056266001,34.3292448521747,5.012224426058693,9,-5.4949951171875,-7.375,-5.990001678466797,-44.470001220703125,22.1400146484375,1,0.07180039027490093,1.5202561132728623,296.9800109863281,1.1830539334095411,300.5799865722656,-2.0013586339328118,305.6400146484375,0.07180039027490093
4929,2020-09-02,324.42999267578125,324.8800048828125,306.6400146484375,307.7200012207031,870900.0,0.06220738125141767,1.0715472796748953,2.006004608784534,58.65834282274047,50.70932928813085,-24.486945989659205,-20.509311217746813,-32.458368365764784,-73.13591323798477,23.21697080531856,19.45001220703125,0.4698224868141665,20.631993103027355,6.801180369343342,34.46280583671137,13.71658673618532,27.54739946986939,-34.910003662109375,98.57365468824209,60.67024197178782,6.915406366842011,9,-17.229995727539062,-22.074996948242188,-24.990001678466797,-63.470001220703125,4.21002197265625,2,-0.021021506883410535,1.3258165427182314,305.42999267578125,1.5202561132728623,296.9800109863281,1.1830539334095411,300.5799865722656,-0.021021506883410535
4930,2020-09-03,314.5199890136719,325.0,310.67999267578125,324.45001220703125,810700.0,-0.030545892444700518,1.5965564658261189,-0.5942566290386502,55.02927106164342,50.5515892408248,-13.264471643482239,-10.116156839975474,-21.1798927225056,-61.87956231392735,23.771190885393295,14.32000732421875,0.0718470025485658,10.08598937988279,-4.506821713246779,24.67880047301236,2.7895838333180336,17.382394926447546,-24.292799682617215,66.9087257880653,28.849415238815,7.296405546564784,9,-7.2599945068359375,-12.104995727539062,-15.079998016357422,-51.55999755859375,21.230010986328125,3,0.001176477323193481,1.0715472796748953,324.42999267578125,1.3258165427182314,305.42999267578125,1.5202561132728623,296.9800109863281,0.001176477323193481
4931,2020-09-04,309.0,318.0,299.3299865722656,318.0,837500.0,-0.017550518906548462,3.148891872829861,0.9063422939453635,49.6671855803206,49.808895812966874,-6.077555098913649,-4.579732503154901,-14.320267172533363,-54.93313884343783,23.530402602236716,18.670013427734375,-0.09422108286491948,4.406500244140602,-10.318768602482066,19.13176909076327,-2.9561341791707036,11.769134667451908,-17.381898242187503,49.479023630636284,12.466904733856467,7.3626344233113254,9,-1.7400054931640625,-6.5850067138671875,-12.325000762939453,-40.82000732421875,21.82000732421875,4,0.03401297658778324,1.5965564658261189,314.5199890136719,1.0715472796748953,324.42999267578125,1.3258165427182314,305.42999267578125,0.03401297658778324
4932,2020-09-08,309.2200012207031,313.80999755859375,299.0299987792969,299.989990234375,916300.0,0.000711978060527807,-1.6511223084986713,-1.0255567762586806,52.10308089462285,50.26865037016309,-4.560441922876862,-4.534462106395836,-13.354534257994715,-53.65521942987044,23.372509676023594,14.779998779296875,0.22072411559940974,4.3105010986328125,-10.532528500296621,19.153530697562246,-3.1110137008319043,11.73201589809753,-16.26662353320313,50.17369091015964,10.271248833272303,7.421514799464726,9,-1.1049957275390625,-6.8050079345703125,-12.84500503540039,-33.89501190185547,23.8800048828125,1,0.022184804748985876,3.148891872829861,309.0,1.5965564658261189,314.5199890136719,1.0715472796748953,324.42999267578125,0.022184804748985876
4933,2020-09-09,323.9200134277344,328.8399963378906,310.07000732421875,310.07000732421875,946100.0,0.04753900830800162,-1.7104665331385498,1.5005405870080575,63.17770433013682,51.86655908033397,-16.751729760220428,-18.631062322968432,-26.781224172774614,-66.9587681239455,23.273955052835976,19.6199951171875,0.997468546689106,18.02101287841799,0.9286413090447923,35.11338444779119,9.474827093731392,26.56719866310459,-29.6847708477344,83.49552729588233,37.30422197390395,8.546185784686607,9,-12.83502197265625,-19.58502197265625,-27.032516479492188,-47.66502380371094,12.75,2,-0.0009262110956715919,-1.6511223084986713,309.2200012207031,3.148891872829861,309.0,1.5965564658261189,314.5199890136719,-0.0009262110956715919
4934,2020-09-10,327.95001220703125,333.07000732421875,324.0,324.05999755859375,1093200.0,0.012441339257341033,-3.523683409436834,0.28086735986708883,68.10142489759696,53.89808048427701,-18.450034651506428,-22.22788403389609,-29.721432151078943,-69.61393019955176,23.24644435585266,9.149993896484375,1.9736281753168896,21.052511596679665,1.3191041703021824,40.78591902305715,11.185807883490952,30.919215309868378,-31.638484401557832,84.95889003543947,32.81059131500153,9.866703713188734,9,-14.750015258789062,-17.800003051757812,-33.01251983642578,-48.65502166748047,8.569976806640625,3,-0.0011587280642411102,-1.7104665331385498,323.9200134277344,-1.6511223084986713,309.2200012207031,3.148891872829861,309.0,-0.0011587280642411102
4935,2020-09-11,317.6600036621094,333.0,314.0,328.95001220703125,746200.0,-0.031376759145920974,-1.0419112088459905,-2.9023048922082406,62.6831617706488,55.57154622095038,-7.013195942834898,-12.1314114975645,-18.419391528526376,-57.84407348454556,22.506792987171842,19.0,3.2760733804580013,10.490502929687523,-9.696557954776267,30.677563814151313,0.39697248745562774,20.584033371919418,-18.40779749513632,54.72973033548707,-3.4726540812204334,10.093530442231886,9,-4.4600067138671875,-6.3650054931640625,-22.655014038085938,-36.80500793457031,9.17999267578125,4,0.03456529263913066,-3.523683409436834,327.95001220703125,-1.7104665331385498,323.9200134277344,-1.6511223084986713,309.2200012207031,0.03456529263913066
4936,2020-09-14,323.4599914550781,326.6000061035156,319.489990234375,319.489990234375,454100.0,0.018258476755349085,-2.5818708730177033,-0.35163846022851675,64.6077828923145,57.971215673378,-10.310615857249218,-17.530687453554947,-23.315413791298624,-62.15969182063901,21.865128085211055,8.94000244140625,4.5216655621673,15.465490722656227,-5.994050023028706,36.92503146834116,4.735720349813732,26.195261095498722,-21.502361195525395,71.76846810582174,7.27087925416383,10.729770372842477,9,-10.259994506835938,-12.164993286132812,-27.639999389648438,-41.659996032714844,11.1400146484375,0,0.03799545189386655,-1.0419112088459905,317.6600036621094,-3.523683409436834,327.95001220703125,-1.7104665331385498,323.9200134277344,0.03799545189386655
4937,2020-09-15,335.239990234375,339.7300109863281,324.7300109863281,326.92999267578125,796000.0,0.03641871975048527,-1.3603534383403766,2.093197733859127,67.9649622283859,60.2214351642678,-17.983895186495204,-28.759527115837727,-34.11684211115818,-72.34843951224047,21.324202717102416,16.27001953125,5.770344924592962,25.95948944091799,1.2747610130874136,50.64421786874857,13.617125227002703,38.30185365483328,-30.793369809648993,84.86169859213766,16.28818088351379,12.342364213915294,9,-15.8599853515625,-20.614990234375,-39.50999450683594,-53.43999481201172,0.57000732421875,1,-0.013184533584630342,-2.5818708730177033,323.4599914550781,-1.0419112088459905,317.6600036621094,-3.523683409436834,327.95001220703125,-0.013184533584630342
4938,2020-09-16,329.8599853515625,340.2900085449219,328.739990234375,338.2300109863281,610600.0,-0.01604821930418021,-1.1771915241220816,-1.0072235973294357,63.41552038539536,60.750010449007235,-9.80518319727895,-22.668056452875476,-27.551407408395278,-65.44660152054286,21.237769221051394,11.550018310546875,7.5774386316945765,19.389985656738304,-6.884896874018239,45.66486818749485,6.252544391360061,32.52742692211655,-21.88502587067626,60.327045251668366,-6.418430399863098,13.13744126537827,9,-10.199981689453125,-14.954986572265625,-34.12998962402344,-48.05998992919922,123.37002563476562,2,0.009822412222870724,-1.3603534383403766,335.239990234375,-2.5818708730177033,323.4599914550781,-1.0419112088459905,317.6600036621094,0.009822412222870724
4939,2020-09-17,328.0299987792969,329.260009765625,319.0199890136719,323.3699951171875,620500.0,-0.005547767700029516,1.8763999674251743,-0.5567490310607469,60.60433316750099,61.36946179410252,-8.281747152390778,-19.762629088626454,-24.651450922457286,-62.16501872200956,21.208076574515143,10.839996337890625,10.14484017791824,16.23399963378904,-10.802667688377198,43.27066695595528,2.715665972705949,29.75233329487213,-16.17723341072633,53.36627698436743,-11.535866904155,13.518333661083117,9,-8.3699951171875,-13.125,-31.717506408691406,-46.230003356933594,141.52999877929688,3,0.026339099108586783,-1.1771915241220816,329.8599853515625,-1.3603534383403766,335.239990234375,-2.5818708730177033,323.4599914550781,0.026339099108586783
4940,2020-09-18,320.9700012207031,333.1300048828125,314.9700012207031,329.6000061035156,909200.0,-0.021522414367180498,1.314850329683154,-1.8519309229268037,59.47756104369772,62.459503512255544,-0.23534709635561057,-11.419982431487881,-16.442514431817642,-53.788956825734374,21.65670666902392,18.160003662109375,11.84362064688787,7.988002014160145,-18.436093267924036,34.412097296244326,-5.224045626881946,21.200049655202235,19.32000732421875,23.696675609809013,-40.93496658979509,13.212047641042101,9,-1.30999755859375,-6.06500244140625,-24.657508850097656,-39.170005798339844,133.54000854492188,4,0.04844685713253427,1.8763999674251743,328.0299987792969,-1.1771915241220816,329.8599853515625,-1.3603534383403766,335.239990234375,0.04844685713253427
4941,2020-09-21,322.29998779296875,322.55999755859375,302.0400085449219,314.7900085449219,642600.0,0.00414364759076391,4.110832411725137,-0.8702172652304907,62.02278588794741,63.561692955958264,0.5807423361097221,-11.11374570179646,-16.55895163068567,-54.05434365383394,21.932391115001764,20.519989013671875,11.30027540702855,7.91748962402346,-17.275710394373334,33.110689642420255,-4.6791103851749085,20.51408963322183,17.48362060546873,52.967266007965684,-14.677213242322928,12.596600009198385,9,-1.134979248046875,-7.394989013671875,-24.774993896484375,-40.49999237060547,132.79000854492188,0,0.014086282087724333,1.314850329683154,320.9700012207031,1.8763999674251743,328.0299987792969,-1.1771915241220816,329.8599853515625,0.014086282087724333
4942,2020-09-22,322.57000732421875,327.0199890136719,313.9800109863281,326.760009765625,492700.0,0.0008377894554045806,4.537191582002903,-0.5579246364090749,58.82414307566424,63.077963927683534,2.686033956037477,-9.71687491846842,-15.488937129143665,-53.15589356968775,22.0511770604583,13.03997802734375,11.805197023266373,6.813008117675793,-16.90230159089407,30.528317826245654,-5.044646736609138,18.670662971960724,15.70385708007808,53.673199422998366,-12.590955465657515,11.85765485428494,9,-1.404998779296875,-7.665008544921875,-25.045013427734375,-40.77001190185547,116.94000244140625,1,0.037294226078512516,4.110832411725137,322.29998779296875,1.314850329683154,320.9700012207031,1.8763999674251743,328.0299987792969,0.037294226078512516
4943,2020-09-23,308.32000732421875,325.0,307.3800048828125,322.0400085449219,578800.0,-0.04417645682004512,-1.2589728491473666,3.274461390551938,41.279643713781645,60.09776601837072,16.193366795874738,5.7443962119589855,-0.9840110217831466,-37.623365035943266,22.38229092578366,17.6199951171875,12.966177527048558,-8.018992614746082,-30.290417626492854,14.252432397000689,-19.154705120619496,3.1167198911273317,28.504502845703087,20.199419488651365,-40.243741312611704,11.1357125058734,9,12.845001220703125,6.584991455078125,-8.94500732421875,-26.52001190185547,128.25000000000006,2,0.08916057855910564,4.537191582002903,322.57000732421875,4.110832411725137,322.29998779296875,1.314850329683154,320.9700012207031,0.08916057855910564
4944,2020-09-24,311.8800048828125,316.42999267578125,297.44000244140625,306.1499938964844,734200.0,0.011546437058981285,1.5610259512829536,-0.4176392475593725,48.46548217389345,58.51802384095346,11.302717140360755,3.230552980769289,-4.715711411873031,-39.97696642685304,22.516751201736955,18.989990234375,14.07859955636161,-5.017994689941418,-26.16974143913967,16.133752059256835,-15.593868064540516,5.55787868465768,23.553125222109315,40.459516541398386,-18.374074601728125,10.575873374599123,9,6.9850006103515625,3.024993896484375,-11.227508544921875,-30.08000946044922,114.19998168945312,3,0.4532191993411929,-1.2589728491473666,308.32000732421875,4.537191582002903,322.57000732421875,4.110832411725137,322.29998779296875,0.4532191993411929
4945,2020-09-25,317.92999267578125,320.95001220703125,307.1700134277344,310.0299987792969,479800.0,0.01939844715355199,-1.0234999406227663,1.3787048428587407,55.158864202928704,57.46814398657726,5.91732474023064,-1.951548466975055,-10.699780201736473,-44.748700378045555,21.926325995661966,13.779998779296875,13.073068824593179,0.4174942016601335,-20.060496357080922,20.89548476040119,-9.821501077710423,10.65648948103069,15.223549769329622,69.26977530674925,8.87066676808464,10.238995279370538,9,0.9350128173828125,-3.024993896484375,-12.597503662109375,-36.12999725341797,140.51000976562506,4,0.4769289100617877,1.5610259512829536,311.8800048828125,-1.2589728491473666,308.32000732421875,4.537191582002903,322.57000732421875,0.4769289100617877
4946,2020-09-28,322.8599853515625,328.7799987792969,320.989990234375,324.92999267578125,522100.0,0.015506535367390661,-1.6815875450410227,-0.2620264460128174,57.47314663187988,56.30238669807659,0.9982469926325166,-5.403854839899623,-15.933971778832927,-48.475673861636665,21.324694052932355,10.850006103515625,11.29070049677864,4.233486938476574,-14.734459439869624,23.201433316822772,-5.250486250696554,13.717460127649701,8.15074469332609,81.11035698949023,18.615672524611597,9.483973189173108,9,-3.9949798583984375,-7.954986572265625,-18.43498992919922,-41.05998992919922,142.1500244140625,0,0.4077619723320891,-1.0234999406227663,317.92999267578125,1.5610259512829536,311.8800048828125,-1.2589728491473666,308.32000732421875,0.4077619723320891
4947,2020-09-29,320.1700134277344,328.9200134277344,320.0,323.8999938964844,452400.0,-0.008331698091663564,-3.3832910936820477,1.8019165560961226,47.634067578485116,54.548891941753226,1.4815370092929356,-0.9354272610396492,-13.28494901649168,-44.5473114582357,21.19867836058458,8.920013427734375,10.617131540135404,0.38401489257813637,-15.615277273529045,16.38330705868532,-7.615631190475426,8.383660975631699,8.826472960945296,72.20458403334054,11.855523167703339,7.999646083053584,9,-4.885009765625,-5.2650146484375,-16.14501953125,-38.370018005371094,163.28997802734375,1,0.4214010595986344,-1.6815875450410227,322.8599853515625,-1.0234999406227663,317.92999267578125,1.5610259512829536,311.8800048828125,0.4214010595986344
4948,2020-09-30,327.3599853515625,332.8800048828125,320.2900085449219,322.55999755859375,687000.0,0.02245673118120095,-1.6959405591206722,-1.2868667364838329,49.64201705816306,53.33085681849346,-6.8172613167126315,-6.743988260935055,-20.50924730443171,-50.3891051562137,20.689816921483207,12.709991455078125,9.353288182148276,6.47748718261721,-8.341537252571186,21.296511617805606,-0.9320250349769594,13.88699940021138,-29.91998291015625,84.424325194739,26.065123967772045,7.409512217594197,9,-12.074981689453125,-12.454986572265625,-25.17498779296875,-45.55998992919922,164.55001831054688,2,0.3425892883445145,-3.3832910936820477,320.1700134277344,-1.6815875450410227,322.8599853515625,-1.0234999406227663,317.92999267578125,0.3425892883445145
4949,2020-10-01,317.6099853515625,333.6400146484375,313.8599853515625,333.6400146484375,856900.0,-0.029783725672913763,1.4678718835193956,-3.339597929885686,49.96945256536945,52.27440032090143,1.4519032185025935,2.6022976737697263,-10.99268583959713,-39.40211552635924,18.908303094268163,19.780029296875,6.208452043686691,-2.9315124511718977,-17.72066603443693,11.857641132093136,-10.326089242804414,4.463064340460619,-19.461182861328098,39.440768577156895,-18.577070271401446,7.39457679163253,10,-2.069976806640625,-1.8499755859375,-16.327491760253906,-33.644989013671875,160.24002075195312,3,0.3745474873561656,-1.6959405591206722,327.3599853515625,-3.3832910936820477,320.1700134277344,-1.6815875450410227,322.8599853515625,0.3745474873561656
4950,2020-10-02,314.8900146484375,319.1300048828125,310.0299987792969,312.0199890136719,544600.0,-0.008563870245182237,-1.6569337212255135,-0.17904057326489894,44.56149945754627,50.334257384190195,3.5969922929980385,5.640608038812275,-7.932631065677356,-35.323071312364505,17.106915489767083,9.100006103515625,3.782989009068899,-5.669984436035179,-20.428314112010582,9.088345239940224,-13.049149274022852,1.7091804019524943,-15.32156367187497,20.584551472042374,-34.21944602076216,7.379164837987689,10,0.649993896484375,1.91998291015625,-13.95501708984375,-30.925018310546875,162.0999755859375,4,0.35310732875403317,1.4678718835193956,317.6099853515625,-1.6959405591206722,327.3599853515625,-3.3832910936820477,320.1700134277344,0.35310732875403317
4951,2020-10-05,319.510009765625,320.30999755859375,312.7200012207031,317.6300048828125,645800.0,0.0146717739600144,3.3620913427809738,0.6550481152639693,39.01995937231591,48.1337925282626,-1.6320030289115266,1.9482562135875696,-12.122509925901966,-38.45598996674738,16.36522587743872,7.589996337890625,1.8697905068970044,-1.5754898071289176,-15.313912944184267,12.162933329926432,-8.444701375656564,5.293721761398729,-18.578696242187448,40.15249730822475,-10.401225493025976,6.869211568527675,10,-3.970001220703125,-2.70001220703125,-19.38001251220703,-30.77501678466797,144.8099975585938,0,0.4348220350833225,-1.6569337212255135,314.8900146484375,1.4678718835193956,317.6099853515625,-1.6959405591206722,327.3599853515625,0.4348220350833225
4952,2020-10-06,316.0799865722656,327.9100036621094,315.239990234375,322.19000244140625,499400.0,-0.010735260519304068,-2.2528881976628026,-3.25,40.111927143120546,48.00404624263359,0.87233132766994,6.238409758597641,-8.635403449919806,-33.62533077388139,15.696119843286255,12.670013427734375,0.41866015495662623,-5.348512268066429,-18.150217937275613,7.453193401142755,-11.74936510267105,1.0523405665381915,-13.84032500382807,25.62466635558836,-22.714071885488032,6.400852834604605,10,-0.53997802734375,0.730010986328125,-16.92249298095703,-27.344993591308594,145.70001220703125,1,0.4711782761333083,3.3620913427809738,319.510009765625,-1.6569337212255135,314.8900146484375,1.4678718835193956,317.6099853515625,0.4711782761333083
4953,2020-10-07,323.6199951171875,327.0899963378906,320.3999938964844,320.3999938964844,488400.0,0.023854748371415768,-3.1552794442390986,-0.5270037410158182,47.075203501327934,47.849570834570756,-4.770842717118796,-1.3968448118889683,-15.718762188902929,-39.66799853346748,14.103758356107809,11.010009765625,-1.3384336771482594,2.2064971923828125,-10.583613573261971,14.996607958027596,-4.188558190439608,8.601552575205233,-20.12431942554997,57.5603015822339,9.450309478745844,6.395055382822402,10,-3.2149810791015625,-6.80999755859375,-24.625,-34.88500213623047,129.1400146484375,2,0.4939126096952391,-2.2528881976628026,316.0799865722656,3.3620913427809738,319.510009765625,-1.6569337212255135,314.8900146484375,0.4939126096952391
4954,2020-10-08,327.57000732421875,328.55999755859375,321.8599853515625,325.5899963378906,346100.0,0.012205711224984483,2.3838518507101516,0.614910011088681,54.56558646112742,47.78365108548172,-6.996981064085617,-5.667353908541941,-19.193238981522654,-42.49365360709146,12.245693338612995,6.70001220703125,-2.5870716393603175,6.175509643554676,-6.574782839990235,18.925802127099587,-0.19963659821780766,12.55065588532716,-22.86855807430925,94.65736481601341,41.663995479329735,6.375146241772455,10,-5.7350006103515625,-8.705001831054688,-28.57501220703125,-38.83501434326172,129.69000244140625,3,0.5016942719521691,-3.1552794442390986,323.6199951171875,-2.2528881976628026,316.0799865722656,3.3620913427809738,319.510009765625,0.5016942719521691
4955,2020-10-09,328.6400146484375,331.8599853515625,325.17999267578125,331.3900146484375,384200.0,0.003266499680355972,2.6206497287283312,-1.3888811824725267,54.401576304582726,47.44236549355982,-7.138718402694053,-6.189951368823358,-19.632975419147783,-42.34103291204974,11.340471515070433,6.67999267578125,-0.6274603429620242,6.6965164184570085,-6.319508853802006,19.712541690716023,0.18850378232752973,13.204529054586487,-22.781022782586888,83.17673263932626,28.93335420176696,6.508012636129499,10,-6.8050079345703125,-9.775009155273438,-23.862518310546875,-39.90502166748047,128.52999877929688,4,0.45402259251569066,2.3838518507101516,327.57000732421875,-3.1552794442390986,323.6199951171875,-2.2528881976628026,316.0799865722656,0.45402259251569066
4956,2020-10-12,335.75,339.7699890136719,330.8999938964844,334.989990234375,603800.0,0.021634569847400975,1.0159107775750975,-0.2763671875,58.356584659465135,48.633756280335376,-13.664989022988664,-12.99842718784987,-25.94260689376074,-48.36065109405797,10.585481275361374,11.129974365234375,0.5630454680580783,13.192001342773438,-1.2119298815064212,27.595932567053296,5.990035730633508,20.393966954913367,-28.77976722284592,83.61194776306017,28.086239570533877,7.20196561213994,10,-10.850006103515625,-16.884994506835938,-30.912506103515625,-47.01500701904297,115.6300048828125,0,0.42067011238830965,2.6206497287283312,328.6400146484375,2.3838518507101516,327.57000732421875,-3.1552794442390986,323.6199951171875,0.42067011238830965
4957,2020-10-13,330.82000732421875,336.260009765625,329.0199890136719,334.4800109863281,525000.0,-0.014683522489296386,1.0055455755859417,-4.815732412463861,66.17775874144903,50.4710609118116,-7.895746388249506,-8.87138746908795,-20.04478804483915,-42.35693130282567,9.001212084642946,7.240020751953125,0.5630272942531747,8.483007812499977,-5.220229832552832,22.186245457552786,1.6313889899735727,15.334626635026382,-21.881789172873596,53.7946105029651,-5.9435350744764435,6.851618822526404,10,-5.920013427734375,-11.955001831054688,-25.982513427734375,-42.08501434326172,113.78997802734375,1,0.40354270311457907,1.0159107775750975,335.75,2.6206497287283312,328.6400146484375,2.3838518507101516,327.57000732421875,0.40354270311457907
4958,2020-10-14,333.1000061035156,337.20001220703125,328.3900146484375,333.5299987792969,555500.0,0.006891961576744654,1.2676899390435492,0.11748422009322027,65.54352962636264,52.201513918588624,-10.365991705422516,-11.485050805885578,-21.33984901312033,-43.66326859282265,7.326703799279797,8.80999755859375,-0.017223569970042263,10.601005554199219,-3.546123873948943,24.74813498234738,3.5274408401251662,17.67457026827327,-22.311881700430888,62.75833865814696,0.5575518527059913,7.0735647140740765,10,-8.20001220703125,-14.235000610351562,-27.835006713867188,-44.365013122558594,108.25,2,0.3863103882255472,1.0055455755859417,330.82000732421875,1.0159107775750975,335.75,2.6206497287283312,328.6400146484375,0.3863103882255472
4959,2020-10-15,336.6700134277344,338.1199951171875,330.0,330.1099853515625,616500.0,0.010717524043242888,-1.3952792268878815,-15.256139105748758,64.2444804560661,54.38851180731305,-12.234607306618784,-15.151401658013015,-24.19324442633973,-46.29539335908618,6.500260906829802,8.1199951171875,0.8105857211832017,13.739012145996071,-1.5969738068546349,29.074998098846777,6.071019169570718,21.407005122421424,-24.142977148014438,78.75273225472458,16.72544352716993,7.667992976425364,10,-10.425018310546875,-17.805007934570312,-28.96002197265625,-44.90501403808594,109.77999877929688,3,0.34481834350480134,1.2676899390435492,333.1000061035156,1.0055455755859417,330.82000732421875,1.0159107775750975,335.75,0.34481834350480134
4960,2020-10-16,336.5199890136719,343.0,335.0799865722656,338.8900146484375,548800.0,-0.00044561264169340475,-2.0171304342771443,-0.36128284928753857,61.196729914795874,56.85259742314416,-9.715384091335068,-14.521188605649854,-23.419638464910065,-45.25488205069598,6.1112780596252785,7.920013427734375,0.9512405218732738,12.811488342285145,-3.641885458372883,29.264862142943173,4.584801441956131,21.03817524261416,-22.358375569914813,55.64669758115052,-3.802850598311572,8.226686900329018,10,-7.399993896484375,-16.29998779296875,-24.844985961914062,-40.40498352050781,140.05999755859375,4,0.3587900412865157,-1.3952792268878815,336.6700134277344,1.2676899390435492,333.1000061035156,1.0055455755859417,330.82000732421875,0.3587900412865157
4961,2020-10-19,326.8399963378906,343.2099914550781,322.8699951171875,339.0,660500.0,-0.0287649857120017,-1.0238796180597203,5.130747736959349,54.905121244438696,58.49628565662395,1.2445940085805205,-4.725931519364735,-13.344964080156842,-34.696043849867124,6.305766854778005,20.339996337890625,1.603501696235412,2.9044952392578125,-13.59227281720274,19.401263295718365,-5.343888788972492,11.152879267488117,-10.371311969634121,19.518200272767782,-36.73504783613167,8.248384028230278,10,4.964996337890625,-6.5149993896484375,-14.592498779296875,-28.1199951171875,148.260009765625,0,0.39875785873864467,-2.0171304342771443,336.5199890136719,-1.3952792268878815,336.6700134277344,1.2676899390435492,333.1000061035156,0.39875785873864467
4962,2020-10-20,334.6000061035156,339.67999267578125,327.9100036621094,330.1400146484375,565300.0,0.02374253412242311,-1.6390070169796538,-0.36677550262385844,55.28005964635055,59.40793633940424,-4.036568407857146,-12.162027129467447,-20.518170195039147,-41.46631878840526,6.212450720263315,12.839996337890625,3.2982520728324403,10.063005065917991,-7.088407290753878,27.21441742258986,1.4872988875820283,18.638711244253955,-15.457191026576936,57.66968091570755,4.774170700584271,8.575706178335947,10,-2.0650177001953125,-14.275009155273438,-22.352508544921875,-34.25,139.08999633789068,1,0.3490137377438316,-1.0238796180597203,326.8399963378906,-2.0171304342771443,336.5199890136719,-1.3952792268878815,336.6700134277344,0.3490137377438316
4963,2020-10-21,335.80999755859375,338.67999267578125,328.9700012207031,334.20001220703125,892600.0,0.003616232615081927,1.6421833219843551,0.3609839542919703,65.16161803109314,60.58527318051154,-3.7275571086092896,-11.812578485085623,-21.15485216997564,-41.748209561563954,6.602112037326541,9.709991455078125,5.281610552508482,9.898497009277321,-6.151533848172335,25.948527866726977,1.8734815805524931,17.92351243800215,-14.260464843841135,63.61850919953609,8.648413780223109,8.025015428724839,10,-2.7700042724609375,-15.485000610351562,-18.8074951171875,-32.12998962402344,139.69000244140625,2,0.3239926999909668,-1.6390070169796538,334.6000061035156,-1.0238796180597203,326.8399963378906,-2.0171304342771443,336.5199890136719,0.3239926999909668
4964,2020-10-22,453.2300109863281,459.0,424.0,424.3200073242188,5114700.0,0.3496620537845849,-1.3688648603989486,17.956687391007623,89.58904162227978,64.49499154914454,-113.37027143013518,-124.48231583764982,-136.74942109611095,-157.7593135328965,8.145341405438748,123.19000244140625,10.614667038135167,120.25101013183593,61.783303169190674,178.71871709448118,91.0171566505133,149.48486361315855,-129.51443239754298,95.761412762279,34.93640506079136,29.233853481322633,10,-62.295013427734375,-75.010009765625,-135.947509765625,-149.27000427246094,28.05999755859375,3,-0.026211867252477372,1.6421833219843551,335.80999755859375,-1.6390070169796538,334.6000061035156,-1.0238796180597203,326.8399963378906,-0.026211867252477372
4965,2020-10-23,469.55999755859375,470.42999267578125,444.7699890136719,451.3399963378906,1959900.0,0.03603024110589681,1.571143752226515,0.6302317161095013,90.24297177579089,68.03792345095852,-120.25465816521029,-135.83441453155717,-151.16325905549024,-172.6439392056086,10.162012538090014,25.660003662109375,15.817105286784454,128.99949645996094,44.99942291053674,212.99957000938514,86.99945968524884,170.99953323467304,-140.58999633789062,99.41041262430082,34.48456832020095,42.0000367747121,10,-72.91000366210938,-85.625,-152.27749633789062,-165.59999084472656,30.540008544921875,4,-0.04921625664817997,-1.3688648603989486,453.2300109863281,1.6421833219843551,335.80999755859375,-1.6390070169796538,334.6000061035156,-0.04921625664817997
4966,2020-10-26,454.510009765625,475.3699951171875,447.92999267578125,462.7300109863281,1641100.0,-0.03205125622118343,-1.5668809174099783,-0.45115261635453985,84.94824801689691,70.12353337045272,-96.76259041027691,-116.38284496819739,-134.16292620938725,-156.08922389665082,12.254751044240574,27.44000244140625,20.281992708908604,107.36700744628905,9.687990129589139,205.04602476298894,58.52749878793912,156.20651610463898,-105.73560974121096,85.85379997264056,15.297469421349604,48.83950865834994,10,-55.3900146484375,-68.10501098632812,-137.22750854492188,-150.5500030517578,50.970001220703125,0,0.04855773543474062,1.571143752226515,469.55999755859375,-1.3688648603989486,453.2300109863281,1.6421833219843551,335.80999755859375,0.04855773543474062
4967,2020-10-27,455.0899963378906,469.9100036621094,450.9200134277344,455.3500061035156,803000.0,0.0012760699650260499,-3.416289335850449,0.03163135365115666,84.40002191120308,72.21869917987944,-87.01125467331212,-112.08327052409277,-132.8281453431623,-155.59514938003144,14.53212006236479,18.989990234375,25.297966116509997,101.20099487304685,-6.73221626115253,209.1342060072462,47.23438930594716,155.16760044014654,-86.06030109863286,86.14754123990174,13.371151833797043,53.96660556709968,10,-55.970001220703125,-68.68499755859375,-137.05499267578125,-151.12998962402344,55.910003662109375,1,0.04396934656143969,-1.5668809174099783,454.510009765625,1.571143752226515,469.55999755859375,-1.3688648603989486,453.2300109863281,0.04396934656143969
4968,2020-10-28,439.510009765625,450.4800109863281,439.0,447.80999755859375,801800.0,-0.034234957256010445,-1.4635197349033064,31.92183098591549,77.60951524735019,73.70370304557767,-61.18377407362124,-92.40831088720233,-115.36373354340986,-139.04538404590443,16.368988328858368,16.089996337890625,29.571111557783013,80.01350708007811,-33.61912609410098,193.6461402542572,23.197190492988568,136.82982366716766,-53.46586654589851,30.192741366322657,-38.17110004142618,56.81631658708955,10,-40.3900146484375,-53.105010986328125,-121.47500610351562,-135.5500030517578,82.2099609375,2,0.07776840553417275,-3.416289335850449,455.0899963378906,-1.5668809174099783,454.510009765625,1.571143752226515,469.55999755859375,0.07776840553417275
4969,2020-10-29,436.5700073242188,442.8599853515625,428.8800048828125,436.6000061035156,774500.0,-0.0066892729996616,1.2278929181955904,0.003614316074323786,76.37714714967356,75.3904160716752,-47.586987679694175,-84.4278248486541,-110.38761135222893,-134.98254311826918,18.555415117713864,13.97998046875,34.15380096988349,71.12550354003912,-45.68478189524433,187.93578897532257,12.720360822397367,129.53064625768087,-36.23372780089858,16.541200380206295,-47.88557196438167,58.40514271764173,10,-37.45001220703131,-50.16500854492193,-118.53500366210943,-132.61000061035162,81.14001464843733,3,0.08917239394063503,-1.4635197349033064,439.510009765625,-3.416289335850449,455.0899963378906,-1.5668809174099783,454.510009765625,0.08917239394063503
4970,2020-10-30,426.0799865722656,435.8999938964844,417.3599853515625,432.0,767500.0,-0.024028267118594737,1.7026249118615944,197.3418107836903,71.71707122230698,77.25841051366056,-25.76650012290696,-68.70306318568817,-97.80405157098244,-123.22528280141137,20.37567968418176,19.210021972656307,39.02376724221301,55.07598419189452,-62.186472787347896,172.33844117113694,-3.555244297726688,113.70721268151573,-13.738312553926619,15.031890627038539,-45.02788286874302,58.63122848962121,10,-24.439987182617188,-34.80998229980469,-109.19498443603516,-122.11997985839844,89.68002319335938,4,0.1295766609852076,1.2278929181955904,436.5700073242188,-1.4635197349033064,439.510009765625,-3.416289335850449,455.0899963378906,0.1295766609852076
4971,2020-11-02,458.4400024414063,458.4400024414063,430.3699951171875,432.1000061035156,1247300.0,0.07594821838376165,1.131360002039135,-4.449313613798872,77.10704797819122,79.68363143942064,-41.9024087787663,-94.99138483359701,-127.55591398856785,-153.6495038305721,22.581545470842435,32.36001586914068,45.27160587031403,80.48950042724613,-40.334986301372794,201.31398715586505,20.077257062936667,140.9017437915556,-41.08001708984381,78.17317369345041,16.605390735119926,60.412243364309454,11,-56.270004272460994,-65.74000549316412,-141.55500030517584,-148.38000488281256,50.57000732421869,0,0.09087340424101398,1.7026249118615944,426.0799865722656,1.2278929181955904,436.5700073242188,-1.4635197349033064,439.510009765625,0.09087340424101398
4972,2020-11-03,465.010009765625,465.6600036621094,453.1600036621094,460.2300109863281,799500.0,0.014331226091157667,3.111851186323276,0.1814730236853047,77.51678950385929,81.05642826972799,-31.322245277706145,-94.6864752042423,-131.41311657721724,-158.4353483844584,24.725256307318293,12.5,52.85174028347217,79.61300659179688,-43.492026386102,202.71803956969575,18.06049010284744,141.1655230807463,-47.6500244140625,98.654257453268,35.69884675944105,61.552516488949436,11,-18.64501953125,-72.31001281738281,-148.12500762939453,-154.95001220703125,43.3800048828125,1,0.08703038724069811,1.131360002039135,458.4400024414063,1.7026249118615944,426.0799865722656,1.2278929181955904,436.5700073242188,0.08703038724069811
4973,2020-11-04,483.4599914550781,484.5,471.010009765625,472.2300109863281,960200.0,0.03967652588543702,1.027046237234662,2.3493688988769783,78.83096472562711,79.86108639232214,-29.754524836182554,-105.98137977382692,-146.9315518454539,-175.09392519038312,27.12257973629938,19.489990234375,63.08320052180778,90.07098846435548,-36.84219625245794,216.9841731811689,26.6143961059488,153.52758082276216,-56.81840454101564,98.45098552574403,35.944998334116136,63.4565923584067,11,-32.529998779296875,-86.19499206542969,-168.364990234375,-173.39999389648438,23.6199951171875,2,0.05696440042956641,3.111851186323276,465.010009765625,1.131360002039135,458.4400024414063,1.7026249118615944,426.0799865722656,0.05696440042956641
4974,2020-11-05,491.9100036621094,498.6700134277344,486.4700012207031,486.4700012207031,890800.0,0.017478203690855842,-3.4852965925792954,0.4844178007739467,79.5564380748675,78.6736937588862,-35.91792835265653,-106.97272741598056,-152.4209826869337,-181.78085296113358,29.630283655170906,15.21002197265625,74.12560343342341,90.30400085449219,-39.903856313237384,220.5118580222217,25.200072270627402,155.40792943835697,-54.85390239257816,91.68613032664044,27.142929409701267,65.10392858386476,11,-33.89500427246094,-87.55999755859375,-176.81500244140625,-181.85000610351562,12.399993896484375,3,0.060600448901405146,1.027046237234662,483.4599914550781,3.111851186323276,465.010009765625,1.131360002039135,458.4400024414063,0.060600448901405146
4975,2020-11-06,477.8500061035156,491.5,476.1199951171875,490.45001220703125,664400.0,-0.028582459096016866,1.0925202776065055,-2.3161765530859766,78.25257432471936,77.92973001531091,-22.974323070204775,-85.54718689066368,-135.66199679742562,-165.98043446815973,31.808688248953544,15.790008544921875,85.34102016357167,68.78350372314452,-60.91886029949774,198.48586774578678,3.932321711823363,133.63468573446568,-28.47112240234378,69.51683493033013,-0.6919120104117127,64.85118201132114,11,-19.835006713867188,-73.5,-162.1999969482422,-167.79000854492188,38.44998168945324,4,0.08341532983156585,-3.4852965925792954,491.9100036621094,1.027046237234662,483.4599914550781,3.111851186323276,465.010009765625,0.08341532983156585
4976,2020-11-09,476.989990234375,507.0499877929688,476.7900085449219,501.0,957200.0,-0.0017997611345731412,-1.479312784891474,1.9055554075426822,77.34587685668131,77.14593612036404,-20.774879199041607,-77.53873801322891,-131.89421397838458,-163.40565057737058,33.64273822175134,30.259979248046932,80.90432682532264,60.861488342285156,-67.40525206177017,189.12822874634054,-3.271881859742507,124.99485854431282,-17.752880587890672,44.21969491473588,-26.436058151380195,64.13337020202769,11,-14.785003662109375,-67.10499572753906,-160.8149871826172,-166.92999267578125,39.350036621093864,0,0.08128057260111454,1.0925202776065055,477.8500061035156,-3.4852965925792954,491.9100036621094,1.027046237234662,483.4599914550781,0.08128057260111454
4977,2020-11-10,464.3200073242188,484.4800109863281,457.6099853515625,484.4800109863281,742100.0,-0.026562366442806518,1.6656766620799481,0.8396499567847858,73.63967678155811,76.70484295749827,-7.440365185802989,-57.291845297106704,-116.28768284231325,-149.018088156555,35.39282873161431,26.870025634765625,73.99183480852071,41.51650543212895,-81.85922684538838,164.89223770964634,-20.17136070662974,103.20437157088764,42.72998046875,13.572050245362895,-55.57902620365457,61.687866138758686,11,-2.115020751953182,-53.17501831054693,-148.145004272461,-154.26000976562506,62.39996337890619,1,0.0962482807901075,-1.479312784891474,476.989990234375,1.0925202776065055,477.8500061035156,-3.4852965925792954,491.9100036621094,0.0962482807901075
4978,2020-11-11,461.7799987792969,469.5899963378906,456.4800109863281,464.70001220703125,543900.0,-0.005470383582132254,1.0645675989359682,0.1448419095886641,52.72414076085286,74.07673113651818,-1.5747497242195436,-47.02832885061457,-111.05250577261768,-144.7512863308752,37.14777081625875,13.1099853515625,68.6003805246944,32.54249725341799,-84.38931992265725,149.47431442949318,-25.923411334619573,91.00840584145556,45.26998901367193,10.480502716530362,-53.01997144152673,58.46590858803759,11,0.42498779296875,-48.05500793457031,-145.60499572753906,-151.72000122070312,68.13998413085926,2,0.10093554504818947,1.6656766620799481,464.3200073242188,-1.479312784891474,476.989990234375,1.0925202776065055,477.8500061035156,0.10093554504818947
4979,2020-11-12,452.760009765625,464.8500061035156,449.0299987792969,455.7200012207031,621500.0,-0.019533087265615645,-2.0364658229924175,1.0136910422959147,44.38578119862574,71.03992113388693,11.156532776102154,-30.425150672418795,-99.9991132589438,-134.14975714223363,38.790976684929106,15.82000732421875,63.18099561194441,17.71800842285154,-91.11088775156372,126.5469045972668,-36.69643966435609,72.13245651005917,52.26717895507818,6.428837801829261,-50.35934066350904,54.414448087207624,11,15.949981689453125,-38.305023193359375,-134.15250396728516,-142.70001220703125,77.95001220703114,3,0.11997520901803993,1.0645675989359682,461.7799987792969,1.6656766620799481,464.3200073242188,-1.479312784891474,476.989990234375,0.11997520901803993
4980,2020-11-13,457.260009765625,461.1700134277344,452.25,455.7699890136719,421500.0,0.009939040336909288,-1.091445417174995,-0.5033868423494479,50.98871066914838,68.1378836551044,12.90124861983793,-26.789320516497696,-102.05201707436152,-136.87015405111185,40.156605368642786,8.920013427734375,60.14593902874651,16.181007385253906,-82.56465890890331,114.92667367941118,-33.1918257618247,65.55384053233252,44.40734755859381,14.184785495889685,-37.31876189605535,49.37283314707863,11,20.779983520507812,-42.300018310546875,-136.91000366210938,-147.20001220703125,79.33001708984386,4,0.10289547913250696,-2.0364658229924175,452.760009765625,1.0645675989359682,461.7799987792969,1.6656766620799481,464.3200073242188,0.10289547913250696
4981,2020-11-16,457.1700134277344,466.75,450.8900146484375,463.239990234375,481000.0,-0.0001968165506901487,1.4232222748074874,-4.073753200204813,50.75047511665958,65.16384872319333,14.29547385655917,-17.32284691940106,-99.28756352465257,-134.9794982721396,42.857751443433436,15.8599853515625,57.61459095471423,9.574510192871116,-73.36482194515884,92.51384233090107,-31.89515587614386,51.04417626188609,41.33910238378911,22.961951609209848,-23.161365168101582,41.469666069014984,11,20.869979858398438,-42.21002197265625,-136.82000732421875,-147.11001586914062,67.82998657226562,0,0.12933913561367305,-1.091445417174995,457.260009765625,-2.0364658229924175,452.760009765625,1.0645675989359682,461.7799987792969,0.12933913561367305
4982,2020-11-17,451.3800048828125,456.4100036621094,444.75,452.0,516500.0,-0.01266489134208515,1.470339120033621,0.1021412662580882,54.60827374678688,62.472438614433294,20.058061143806583,-2.461599683592908,-90.8423290409562,-127.4953910231219,45.583709111391656,12.420013427734375,56.95960656962751,-2.0544982910156477,-65.69723889271972,61.58824231068837,-33.875868591867686,29.76687200983639,44.16036390677738,26.690844848069368,-20.561605066532216,31.821370300852013,11,24.519989013671875,-36.420013427734375,-129.49750518798828,-141.32000732421875,76.6500244140625,1,0.1439142657405068,1.4232222748074874,457.1700134277344,-1.091445417174995,457.260009765625,-2.0364658229924175,452.760009765625,0.1439142657405068
4983,2020-11-18,444.6099853515625,455.1499938964844,442.8699951171875,449.05999755859375,509100.0,-0.014998492308066713,-2.097102174331345,7.177495569994093,53.03120744350612,59.52519076650425,23.174736675719203,13.573279477803112,-81.91490461614,-119.10677151470054,48.419523568746854,12.279998779296875,51.41492959213099,-14.26451721191404,-46.34949804008579,17.82046361625771,-30.307007625999915,1.777973202171836,46.8671539348602,7.2863897763578285,-42.03939424269377,16.04249041408586,11,30.350006103515625,-29.649993896484375,-122.72748565673828,-134.54998779296875,76.25,2,0.18467868031941848,1.470339120033621,451.3800048828125,1.4232222748074874,457.1700134277344,-1.091445417174995,457.260009765625,0.18467868031941848
4984,2020-11-19,441.3500061035156,447.1400146484375,439.7099914550781,443.5400085449219,408900.0,-0.0073322222969623985,-1.7166289150980238,0.49213403009230683,56.08900938964851,57.062572440385274,20.68366388419895,16.756730744962738,-76.62083948550327,-114.3578149305144,46.779933023274644,7.430023193359375,44.77768539948198,-16.930496215820312,-49.88360305838995,16.022610626749326,-33.407049637105104,-0.45394279453552144,45.26641876598353,6.06514101396427,-45.63234123008778,16.476553421284816,11,32.02998352050781,-26.3900146484375,-119.4675064086914,-131.29000854492188,79.10000610351551,3,0.20067967731231207,-2.097102174331345,444.6099853515625,1.470339120033621,451.3800048828125,1.4232222748074874,457.1700134277344,0.20067967731231207
4985,2020-11-20,446.45001220703125,452.5700073242188,439.8599853515625,443.3900146484375,560100.0,0.011555468523817058,-1.5118481125646195,-1.3972576015161227,43.89076243871913,53.34533750505614,11.914051625018999,10.368193881535035,-79.25383026182385,-117.91449063250974,44.93606564343442,12.710021972656307,35.539905487758176,-10.674990844726551,-43.583442334921756,22.233460645468654,-27.129216589824125,5.779234900371023,34.537640652737366,24.926104371438534,-22.45482656695048,16.454225745097588,11,15.644989013671875,-31.490020751953125,-123.89501190185547,-136.3900146484375,77.86999511718761,4,0.18873335751316134,-1.7166289150980238,441.3500061035156,-2.097102174331345,444.6099853515625,1.470339120033621,451.3800048828125,0.18873335751316134
4986,2020-11-23,476.5799865722656,479.5400085449219,449.4700012207031,452.1499938964844,814600.0,0.0674879013134897,-1.018800235207825,7.983664106911339,54.7538743841123,51.24691501645106,-20.42846979580213,-18.997593286588824,-106.70279140232901,-146.40750194734676,43.19975218736851,33.089996337890625,25.30576232554961,18.35148468017576,-15.649733108004284,52.3527024683558,1.3508757860857372,35.35209357426578,-36.8699951171875,92.56836378960273,49.53859872621449,17.000608894090036,11,-16.954986572265625,-61.6199951171875,-151.9099884033203,-161.46498107910156,57.800018310546875,0,0.12591808715010666,-1.5118481125646195,446.45001220703125,-1.7166289150980238,441.3500061035156,-2.097102174331345,444.6099853515625,0.12591808715010666
4987,2020-11-24,475.1000061035156,486.0,465.4599914550781,483.010009765625,633900.0,-0.003105418839331797,1.9575280074349606,-0.3237824819305403,46.00840923873891,50.50072262510506,-19.286743921017944,-16.80315610498326,-102.88348119750003,-143.3226233694494,41.42910113677883,20.540008544921875,15.838646951925966,15.871003723144554,-18.91002790505263,50.65203535134174,-1.5195120909540378,33.261519537243146,-35.240020751953125,76.45281511256033,38.76319711261563,17.3905158140986,11,-12.245010375976562,-57.62001037597656,-149.0350112915039,-158.73501586914062,51.36001586914051,1,0.10503050569444117,-1.018800235207825,476.5799865722656,-1.5118481125646195,446.45001220703125,-1.7166289150980238,441.3500061035156,0.10503050569444117
4988,2020-11-25,473.6900024414063,474.6099853515625,465.760009765625,470.6900024414063,415800.0,-0.00296780392337459,2.6570405306565967,-0.379266575358321,40.67362393568814,50.088260707000885,-17.891077690972793,-13.387566604545839,-98.92886008059378,-140.17620122307568,40.394688133260935,9.339996337890625,6.469269973088615,12.752000427246173,-21.300711106760843,46.80471196125319,-4.274355339757335,29.77835619424968,-31.98441650390629,73.40679350567083,40.78978315252726,17.026355767003498,11,-10.835006713867244,-55.68000793457037,-147.26000976562506,-157.3250122070313,69.9600219726562,2,0.11471643179167668,1.9575280074349606,475.1000061035156,-1.018800235207825,476.5799865722656,-1.5118481125646195,446.45001220703125,0.11471643179167668
4989,2020-11-27,475.5,477.1700134277344,468.1400146484375,470.9200134277344,249800.0,0.0038210592355019113,1.2802988559780828,1.5266621907552083,48.62460075824231,49.82558182801132,-18.032495214607366,-12.787087403487874,-98.06174839230346,-140.2803862641249,39.99096338722149,9.029998779296875,-1.4419907258740068,12.615498352050793,-19.992264453213124,45.22326115731471,-3.6883830505811943,28.91937975468278,-32.02263749999997,77.24318017667649,47.25747552356441,16.303881402631962,11,-12.645004272460938,-13.295013427734375,-148.8175048828125,-159.135009765625,64.8900146484375,4,0.09539429096017349,2.6570405306565967,473.6900024414063,1.9575280074349606,475.1000061035156,-1.018800235207825,476.5799865722656,0.09539429096017349
4990,2020-11-30,481.2900085449219,483.8800048828125,471.30999755859375,472.3999938964844,1113800.0,0.012176674121812558,-1.2710025307243165,1.941056924112289,52.37938272459695,50.00657156222658,-22.412272821280794,-14.997767210165648,-100.82457144759883,-144.24477706939706,40.33821898795436,12.57000732421875,-1.7551378047401158,15.645005798339866,-12.943904288938938,44.23391588561867,1.350550754700464,29.93946084197927,-36.11174054492187,87.10651077889584,56.487331620294505,14.294455043639395,11,-18.435012817382812,-19.08502197265625,-96.71250915527344,-107.03001403808594,77.06997680664062,0,0.08136467195839203,1.2802988559780828,475.5,2.6570405306565967,473.6900024414063,1.9575280074349606,475.1000061035156,0.08136467195839203
4991,2020-12-01,500.1000061035156,508.9599914550781,485.6000061035156,487.4599914550781,1162100.0,0.039082460106458106,-1.8557464874907663,1.4218215771623162,68.53886533394936,51.5544150719113,-38.545742940771504,-32.17637460599684,-116.36927169660669,-161.08862994165293,40.35603421810887,27.66998291015625,0.7584307405568325,32.37200317382815,0.15316302818365557,64.59084331947264,16.26258310100593,48.481423246650365,-53.2888688235156,79.63221758261494,44.921089682763494,16.10942007282224,12,-25.7650146484375,-36.94001770019531,-109.80751037597656,-120.12501525878906,70.43002319335938,1,0.0484303157870587,-1.2710025307243165,481.2900085449219,1.2802988559780828,475.5,2.6570405306565967,473.6900024414063,0.0484303157870587
4992,2020-12-02,505.4800109863281,507.6400146484375,491.7900085449219,496.5700073242188,553200.0,0.010757858062691028,1.3960684718848684,0.7049045361043732,71.99518182142144,53.66152333612411,-39.61004941820829,-36.22635713551654,-118.36284465438445,-164.40254488704022,40.21157139060859,15.850006103515625,2.0712978420329478,35.72850799560547,-0.5937063528991757,72.05072234411011,17.567400821353147,53.88961516985779,-54.93994245582343,91.94448624129949,51.93070866870602,18.161107174252333,12,-31.14501953125,-42.32002258300781,-112.71751403808594,-123.03501892089844,51.55996704101574,2,0.05717336644052984,-1.8557464874907663,500.1000061035156,-1.2710025307243165,481.2900085449219,1.2802988559780828,475.5,0.05717336644052984
4993,2020-12-03,511.0,516.2899780273439,505.30999755859375,506.239990234375,583500.0,0.010920291393720749,-2.3172170898563897,0.5342320773522706,80.38397902998395,56.3609644072725,-38.80277342660895,-41.71613770068802,-119.90304772237664,-168.27248505077796,39.73226645283334,10.979980468750114,3.775994067271597,39.87149658203123,-0.5011979634897443,80.2441911275522,19.68514930927074,60.05784385479171,-56.954736094020916,89.01353675865658,42.902852280116306,20.18634727276047,12,-32.92501831054682,-44.17501831054682,-118.23750305175781,-128.5550079345703,41.8800048828125,3,0.03025444613044259,1.3960684718848684,505.4800109863281,-1.8557464874907663,500.1000061035156,-1.2710025307243165,481.2900085449219,0.03025444613044259
4994,2020-12-04,521.719970703125,524.8800048828125,510.3200073242188,511.9599914550781,635200.0,0.020978416248776943,-1.2331374490104088,2.05041160178489,81.57946356487162,60.54859786573388,-41.26255028352341,-52.79514746359496,-126.55137783915512,-177.49771680177258,39.02467448549747,14.559997558593693,5.848694052415453,49.10096893310549,3.6199658172140516,94.58197204899693,26.36046737515977,71.84147049105121,-62.69512966743673,94.10111303408603,42.13640456184842,22.740501557945723,12,-34.54496765136719,-50.5999755859375,-128.9574737548828,-139.2749786376953,29.4200439453125,4,0.04203414655831983,-2.3172170898563897,511.0,1.3960684718848684,505.4800109863281,-1.8557464874907663,500.1000061035156,0.04203414655831983
4995,2020-12-07,517.7100219726561,524.6099853515625,515.5,521.9000244140625,533100.0,-0.0076860173189549075,-1.1161292151956164,-0.42930444163032916,78.5620267977904,63.19394813392034,-29.14641023828466,-48.11263363774634,-118.62747509743622,-171.91654619703922,38.88603238214557,9.1099853515625,8.952095660454177,43.098019409179585,-6.642091407692419,92.83813022605159,18.22796400074361,67.96807481761556,-52.09966455225543,81.7464787856984,25.034410713872333,24.870055408435988,12,-22.540023803710824,-46.590026855468636,-124.94752502441395,-135.26502990722645,36.929992675781364,0,0.04380829366478678,-1.2331374490104088,521.719970703125,-2.3172170898563897,511.0,1.3960684718848684,505.4800109863281,0.04380829366478678
4996,2020-12-08,515.760009765625,518.1699829101561,509.2699890136719,516.75,458100.0,-0.003766610890785782,3.6475697211157545,0.23627438127284534,81.5156024045989,67.13919181901589,-23.528522459627936,-45.43881500785517,-112.864403653242,-168.6030628699,38.263375143220365,8.899993896484261,12.26935396278111,39.209506225585926,-13.83312095190172,92.25213340307363,12.688192636842075,65.73081981432978,-44.2226875989831,72.43881496975449,11.436478471630892,26.521313588743848,12,-20.44000244140625,-38.135009765625,-119.30500793457031,-133.3150177001953,51.469970703125,1,0.08259650763791493,-1.1161292151956164,517.7100219726561,-1.2331374490104088,521.719970703125,-2.3172170898563897,511.0,0.08259650763791493
4997,2020-12-09,509.010009765625,520.8800048828125,507.30999755859375,516.239990234375,463500.0,-0.013087482302219122,-1.5531516633938518,7.30308261405672,81.53158268445051,71.67896501332282,-12.809605624624112,-37.06966762006493,-102.21444388182749,-160.36602715921595,38.66943844722699,13.57000732421875,17.243855240511436,30.225006103515625,-24.390195377372038,84.84020758440334,2.9174053630717935,57.53260684395946,-32.13841932736602,18.906544825112668,-46.87088164484633,27.30760074044386,12,-12.5,-26.715011596679688,-111.57501220703125,-126.56501770019531,48.399963378906136,2,0.12086210163053002,3.6475697211157545,515.760009765625,-1.1161292151956164,517.7100219726561,-1.2331374490104088,521.719970703125,0.12086210163053002
4998,2020-12-10,508.3900146484375,511.3200073242188,499.5700073242188,506.8900146484375,376700.0,-0.0012180411097867383,2.192941137445425,-0.2074694401296684,83.69525703909835,75.5757046000846,-7.543006959015997,-34.55012922269873,-97.85307441611997,-158.28518712956185,38.94933690326642,11.75,18.86585824091253,27.274510192871105,-28.255582002376627,82.80460238811884,-0.4905359047527327,55.03955629049494,-26.717582765723193,34.847918510462165,-36.893029406457245,27.765046097623856,12,-10.295013427734375,-26.095016479492188,-88.8575210571289,-125.94502258300781,55.97998046875,3,0.09569417568625704,-1.5531516633938518,509.010009765625,3.6475697211157545,515.760009765625,-1.1161292151956164,517.7100219726561,0.09569417568625704
4999,2020-12-11,507.0799865722656,509.5,498.260009765625,507.0,305900.0,-0.002576817086145544,3.5690892512669103,0.053324381510416664,81.68044248456503,78.83137790674773,-1.4329566299480803,-30.52706649835511,-92.42543586717443,-155.54925461072088,39.601063519858485,11.239990234375,22.058843260423487,23.24848327636721,-31.753229940440406,78.25019649317488,-4.252373332036598,50.74933988477102,-21.086797389541516,33.472428761367375,-42.36482704866709,27.50085660840383,12,-1.8399810791015625,-24.784988403320312,-82.98249053955078,-120.06999206542969,36.73001098632824,4,0.09032109237862773,2.192941137445425,508.3900146484375,-1.5531516633938518,509.010009765625,3.6475697211157545,515.760009765625,0.09032109237862773
5000,2020-12-14,504.30999755859375,522.3400268554689,502.30999755859375,510.8999938964844,426900.0,-0.0054626273704792006,-2.7828208165112183,-82.3887829072873,70.29126387037277,79.02608885523921,5.527044384051919,-25.351251314155093,-85.39744148606815,-151.05289377360498,40.420874804153186,20.030029296875114,26.231488823708958,18.125994873046864,-36.10991197646183,72.3619017225555,-8.991958551707512,45.24394829780118,-14.428126805860813,25.124516192807977,-46.58890118940509,27.11795342475433,12,4.0250091552734375,-22.014999389648438,-73.12749481201172,-110.21499633789062,29.770019531250114,0,0.09285958501031444,3.5690892512669103,507.0799865722656,2.192941137445425,508.3900146484375,-1.5531516633938518,509.010009765625,0.09285958501031444
5001,2020-12-15,516.2999877929689,519.0599975585939,502.6000061035156,511.7999877929688,347300.0,0.023775039742260917,2.2854210321134674,-0.6828531867500931,76.12887842389205,79.48538847773595,-4.384381058947781,-34.45053584079989,-93.05124981030929,-161.2147348319911,41.12881967770445,16.45999145507824,29.944072531074653,27.159486389160293,-26.863175237648306,81.18214801596889,0.14815557575604998,54.17081720256459,-22.918303627227942,74.91679910373699,3.645790458825786,27.011330813404285,12,-4.729980468750114,-34.00498962402355,-85.11748504638683,-121.34997558593761,23.169982910156136,1,0.07425920542698639,-2.7828208165112183,504.30999755859375,3.5690892512669103,507.0799865722656,2.192941137445425,508.3900146484375,0.07425920542698639
5002,2020-12-16,516.3400268554689,520.3800048828125,510.2699890136719,511.0799865722656,399300.0,7.754999699138843e-05,-1.9389429794406619,1.168897840711816,77.52681072870348,79.16792533314924,-3.041801387743476,-30.96183442498068,-88.55466221054962,-159.5772433758517,42.23597937570859,10.110015869140625,33.16896330350937,23.95152435302748,-28.29404301062266,76.19709171667762,-2.1712593287975324,50.07430803485255,-19.80851061802076,75.08307416222476,3.9135953129709264,26.12278368182506,12,-4.770019531250114,-34.04502868652355,-80.29503631591808,-116.15003967285168,18.759948730468636,2,0.09855899400866308,2.2854210321134674,516.2999877929689,-2.7828208165112183,504.30999755859375,3.5690892512669103,507.0799865722656,0.09855899400866308
5003,2020-12-17,526.719970703125,527.25,516.9500122070311,522.0,535900.0,0.0201029230890164,2.563991552270367,0.8973259612093029,79.76523716763687,78.96634462234537,-12.245065469854012,-36.759581713912326,-94.42690232788982,-168.04834366904487,43.58173922866326,10.909973144531136,33.52019064818654,30.22596893310549,-19.030304493507856,79.48224235971884,5.597832219798875,54.854105646412165,-27.35360560114043,98.17168169913174,26.623315121149233,24.62813671330666,12,-13.9649658203125,-43.23997497558594,-90.04498291015625,-126.52998352050781,-17.0799560546875,3,0.05826625939479313,-1.9389429794406619,516.3400268554689,2.2854210321134674,516.2999877929689,-2.7828208165112183,504.30999755859375,0.05826625939479313
5004,2020-12-18,529.9199829101561,535.0,521.6500244140625,533.010009765625,896700.0,0.006075357656857738,2.77650969050805,-0.654670770185717,79.13722025374409,79.03025500634024,-15.823603937244684,-34.76642643251455,-93.11642747903227,-169.31956840598588,45.261573020670085,13.3499755859375,33.160837640450154,28.997482299804574,-15.032558064890281,73.02752266449937,6.982462117457203,51.012502482152,-27.207581620409712,84.46002841709995,14.264998938844457,22.015020182347406,12,-13.289978027343636,-42.564987182617074,-91.95499420166004,-129.72999572753895,6.660034179687727,4,0.06500983793410198,2.563991552270367,526.719970703125,-1.9389429794406619,516.3400268554689,2.2854210321134674,516.2999877929689,0.06500983793410198
5005,2020-12-21,530.7100219726561,531.5999755859375,513.3400268554689,518.0900268554689,449500.0,0.0014908648248388445,1.5361211895154296,-4.084105319295804,73.39143632326166,78.12756988619165,-16.28858532883578,-30.483139241757158,-89.32829750224664,-168.0910197810889,46.59887771918242,18.259948730468636,31.548815434811672,25.574520874023335,-12.188223597852357,63.337265345899084,6.693148638085518,44.45589310996121,-23.4773568634742,86.75932458181927,17.024469783430362,18.881372235937864,12,-14.080017089843636,-43.355026245117074,-89.12753295898426,-130.52003479003895,-5.330017089843636,0,0.02468386697738434,2.77650969050805,529.9199829101561,2.563991552270367,526.719970703125,-1.9389429794406619,516.3400268554689,0.02468386697738434
5006,2020-12-22,536.5900268554689,536.5999755859375,527.5999755859375,531.989990234375,435600.0,0.011079506019043395,2.8961594863461615,0.3645038352533938,73.59323049093388,77.24553075357869,-21.124599537859353,-33.34652217457233,-90.69662639404407,-171.86086785950886,47.25390721490727,9.0,28.841439698386125,28.454023742675872,-9.291739816643371,66.19978730199517,9.581141963016194,47.32690552233555,-25.46993486157237,99.96221520872663,31.672016204996396,18.87288177965965,12,-19.160034179687614,-48.43504333496105,-90.0900344848634,-134.34503173828136,6.4599609375,1,-0.004677704839827546,1.5361211895154296,530.7100219726561,2.77650969050805,529.9199829101561,2.563991552270367,526.719970703125,-0.004677704839827546
5007,2020-12-23,525.0,543.6500244140625,524.989990234375,540.52001953125,308200.0,-0.02159940788200798,-1.401542763778043,-3.373890429498238,59.72222222222219,74.58186021837022,-7.853771140404206,-18.789797072799843,-74.47764697190456,-158.1035087801671,47.84996686936849,18.6600341796875,26.302592989084815,14.368997192382835,-20.682977719415817,49.42097210418149,-3.156990263516491,31.89498464828216,-11.659973144531136,38.46906659095142,-26.076175136158277,17.52598745589933,12,-4.04498291015625,-33.31999206542969,-78.50000762939453,-122.7550048828125,32.77001953125,2,0.027561848958333357,2.8961594863461615,536.5900268554689,1.5361211895154296,530.7100219726561,2.77650969050805,529.9199829101561,0.027561848958333357
5008,2020-12-24,528.030029296875,529.2100219726561,521.1300048828125,528.1400146484375,163700.0,0.00577148437500008,6.182237413195069,0.007086676105081013,54.905965514361405,71.60691833279203,-8.722108994764653,-18.487961427704136,-72.82157794333784,-158.94111335963692,48.36124770603837,8.080017089843636,23.66356945043492,14.68202514648442,-16.526918168794282,45.89096846176312,-0.9224465111549307,30.28649680412377,-9.234202880859243,48.46586481245412,-11.830973987421935,15.604471657639355,12,-5.050018310546875,-36.35002136230469,-82.60003662109375,-125.7850341796875,18.149963378906136,3,0.013389288291949741,-1.401542763778043,525.0,2.8961594863461615,536.5900268554689,1.5361211895154296,530.7100219726561,0.013389288291949741
5009,2020-12-28,520.8599853515625,532.739990234375,518.8400268554689,532.3200073242189,246900.0,-0.013578856404928619,1.2601588900522336,104.19589345172135,52.33433837118742,69.61170438843811,0.6796636735813308,-8.163994173085143,-61.06722462799394,-149.76158415819447,48.8699141551869,13.899963378906136,21.307033507266965,5.243981933593773,-20.49794867085984,30.985912538047387,-7.626983368633091,18.11494723582058,22.7900390625,24.81015869947354,-31.41960769731314,12.87096530222681,12,2.2650299072265625,-29.179977416992188,-75.89999389648438,-118.614990234375,94.29998779296875,0,-0.021541241444285486,6.182237413195069,528.030029296875,-1.401542763778043,525.0,2.8961594863461615,536.5900268554689,-0.021541241444285486
5010,2020-12-29,520.4500122070311,525.77001953125,512.7999877929689,524.9199829101561,223700.0,-0.0007871081596998453,3.204194282322491,0.39004905172000187,53.55679833067785,67.10369548919209,4.045268430653209,-4.92219159445483,-55.97835103360842,-147.37664060861772,49.03394575295105,12.970031738281136,18.79938039327817,2.8760086059569403,-17.207981514581093,22.959998726494973,-7.165986454312133,12.918003666225957,22.703812255859475,24.79745650879256,-28.16823520747614,10.041995060269018,12,6.509994506836051,-28.695007324218636,-76.28002166748036,-118.20501708984364,100.00000000000011,1,0.03099241906905048,1.2601588900522336,520.8599853515625,6.182237413195069,528.030029296875,-1.401542763778043,525.0,0.03099241906905048
5011,2020-12-30,524.3200073242189,527.969970703125,519.75,522.2899780273439,250200.0,0.0074358632460715945,-1.3122328096831606,-0.4541482331093997,62.141134719504954,65.39417593261447,1.6009031338595605,-7.256704833114782,-54.71594438792704,-149.29313962063236,48.622742528171244,8.219970703125,16.882230882358442,5.535003662109489,-12.97149127601449,24.04149860023341,-3.7182438069525006,14.788251131171478,17.619663671874832,37.34199629239083,-19.108580214222513,9.253247469061964,12,3.9049987792967613,-27.75999450683605,-85.79251098632824,-122.07501220703136,78.11999511718739,2,0.0020216614735020233,3.204194282322491,520.4500122070311,1.2601588900522336,520.8599853515625,6.182237413195069,528.030029296875,0.0020216614735020233
5012,2020-12-31,534.3800048828125,535.4000244140625,523.3300170898439,526.8699951171875,320900.0,0.019186751255084067,1.5277373009177357,3.6994588093806375,67.92657605849385,64.07876914270969,-6.292765131433612,-15.853386501001523,-59.670989709457615,-157.2748459394744,48.285259087646615,12.070007324218636,17.556962515999658,14.150001525878906,-4.4948788853655515,32.79488193712331,4.827561320256677,23.472441731501135,6.394078785156239,95.48664655570526,34.80381982532822,9.322440205622211,12,-6.154998779296875,-29.824996948242188,-97.08750915527344,-132.135009765625,80.6199951171875,3,0.01622437746722505,-1.3122328096831606,524.3200073242189,3.204194282322491,520.4500122070311,1.2601588900522336,520.8599853515625,0.01622437746722505
5013,2021-01-04,526.4600219726561,560.0,519.7000122070311,549.6099853515625,602400.0,-0.01482088184024244,-1.197982360215771,-3.082547706511507,62.250328034750495,62.202447785043745,1.7729063281643676,-7.078721383222955,-46.671840008252616,-147.3211666490264,48.00012378149577,40.299987792968864,16.412984394970067,5.457017517089753,-12.855586669064792,23.76962170324424,-3.6992845759874626,14.613319610166968,-13.660034179687273,28.940742895935966,-33.730600761515916,9.156302093077244,1,9.939971923828239,-13.580017089843636,-86.29252624511707,-124.21502685546864,79.32000732421886,0,0.059472697359382876,1.5277373009177357,534.3800048828125,-1.3122328096831606,524.3200073242189,3.204194282322491,520.4500122070311,0.059472697359382876
5014,2021-01-05,543.6500244140625,544.0700073242189,526.77001953125,526.969970703125,344800.0,0.03265205661200077,-1.02576490683897,-0.7205218184550531,71.03293037025033,61.940391568042486,-14.823524972894006,-23.759713156960856,-62.26358204031351,-162.41834081725966,47.5156888509068,17.609985351562727,15.643616744854853,21.550517272949264,0.6183129130273528,42.48272163287112,11.084415092988365,32.01661945291022,-29.90603637695301,65.36023017489404,-1.9754160789326818,10.46610217996093,1,-7.250030517578125,-29.58001708984375,-103.217529296875,-141.405029296875,55.3499755859375,1,0.0046536708325275455,-1.197982360215771,526.4600219726561,1.5277373009177357,534.3800048828125,-1.3122328096831606,524.3200073242189,0.0046536708325275455
5015,2021-01-06,540.3900146484375,546.47998046875,531.4600219726561,534.3300170898439,429000.0,-0.005996522798170756,-1.545758310876136,0.36330803626968866,64.20568369875905,60.8973308133564,-11.226605225974595,-19.72475401856377,-57.936685614931946,-157.13091332488915,47.02870922131754,15.019958496093864,13.508942490427557,17.156507873535134,-5.184403776473005,39.49741952354327,5.986052048531064,28.326963698539203,-25.720906372070203,51.339971981371534,-14.415558467641503,11.170455825004074,1,-3.990020751953125,-24.735015869140625,-77.86002349853516,-138.14501953125,69.19000244140625,2,0.13836295355075534,-1.02576490683897,543.6500244140625,-1.197982360215771,526.4600219726561,1.5277373009177357,534.3800048828125,0.13836295355075534
5016,2021-01-07,558.3599853515625,561.3499755859375,544.27001953125,547.780029296875,513900.0,0.033253706056755705,1.062804531951437,1.7458680391189507,70.45363391395526,62.08970989021563,-28.8138387129394,-36.195358967557695,-74.12377981793827,-172.86440169488037,47.12542232681419,20.9599609375,11.704113302135852,32.996479797363236,6.01468856080885,59.978271033917565,19.5055841790861,46.48737541564043,-42.78425924072258,92.82114558619449,27.078694766288976,13.490895618277172,1,-21.285003662109375,-34.88499450683594,-95.82999420166016,-156.114990234375,55.85003662109375,3,0.11120071008737265,-1.545758310876136,540.3900146484375,-1.02576490683897,543.6500244140625,-1.197982360215771,526.4600219726561,0.11120071008737265
5017,2021-01-08,570.530029296875,579.5,559.0,561.6300048828125,464200.0,0.021796053199711007,-1.8954732368382485,0.841215631526116,70.95971836612156,63.87346020707786,-37.823838195504095,-45.87204706603359,-84.35146879931614,-182.74536574660328,47.297053629032625,21.1400146484375,11.286463087171114,42.09052276611328,9.512120396909495,74.66892513531707,25.801321581511388,58.379723950715174,-53.12333320703112,85.00004592947481,22.39471064971798,16.28920118460189,1,-24.380035400390625,-34.88502502441406,-101.78253936767578,-167.3300323486328,29.0,4,0.055930400690490156,1.062804531951437,558.3599853515625,-1.545758310876136,540.3900146484375,-1.02576490683897,543.6500244140625,0.055930400690490156
5018,2021-01-11,557.0399780273439,566.0999755859375,551.8300170898439,565.010009765625,351800.0,-0.02364476991010689,1.811824627022714,-0.8955067275644855,61.81182697941293,64.9265144968807,-22.111201194872137,-30.093284039849436,-68.53350461068476,-166.96635301160143,47.85487343984343,18.700012207031136,10.105277466641382,26.167973327636787,-7.358410085604078,59.69435674087765,9.404781621016355,42.93116503425722,-35.90768370289061,57.405593984684124,-2.3346711198262184,16.76319170662044,1,-10.889984130859489,-18.159973144531364,-88.29248809814464,-153.83998107910168,37.950012207031136,0,0.10405002200723734,-1.8954732368382485,570.530029296875,1.062804531951437,558.3599853515625,-1.545758310876136,540.3900146484375,0.10405002200723734
5019,2021-01-12,552.8800048828125,562.3900146484375,548.4099731445311,552.3400268554689,329000.0,-0.007467997466291676,-2.3285474507181827,-0.06775105107173528,59.380537875387546,65.57359666851511,-14.451233898110104,-23.532692285963776,-61.951181710205105,-160.44556029441992,48.44152423342288,13.980041503906364,10.811698357528371,19.71799926757808,-13.21733510716308,52.65333364231918,3.2503320802074995,36.18566645494866,-28.245648217826442,44.58782828327758,-11.24995884864547,16.46766718737055,1,-3.279998779296875,-14.0,-80.43002319335932,-146.01501464843744,46.3699951171875,1,0.09568084203963045,1.811824627022714,557.0399780273439,-1.8954732368382485,570.530029296875,1.062804531951437,558.3599853515625,0.09568084203963045
5020,2021-01-13,551.1400146484375,553.760009765625,543.9099731445311,551.260009765625,322000.0,-0.0031471390157142842,2.8476742245428763,-0.222222222222269,56.379889619749534,64.93345832409784,-8.828457889977699,-19.08281448177388,-57.42094049259413,-156.26288072965826,48.54649148081687,9.850036621093864,11.860944916699282,15.636508178710983,-15.257589721771183,46.53060607919315,0.18945922846990015,31.083557128952066,-23.21371938335062,20.31479642672811,-28.704692873966913,15.447048950241095,1,-1.540008544921875,-12.260009765625,-71.99251556396484,-139.98001098632812,28.39996337890625,2,0.08683816104713715,-2.3285474507181827,552.8800048828125,1.811824627022714,557.0399780273439,-1.8954732368382485,570.530029296875,0.08683816104713715
5021,2021-01-14,554.6400146484375,561.1199951171875,543.010009765625,546.510009765625,304700.0,0.006350473395100087,-1.3939166565815482,-67.75279755849441,63.98904893756021,64.49595531066076,-8.465507147301082,-20.62042181860147,-59.0757099110823,-157.22777778170672,48.731807482642,18.1099853515625,13.917262077439204,17.219506835937523,-13.414317046524616,47.85333071839972,1.9025948947064535,32.53641877716859,-23.619297099255846,31.87176759465553,-17.718795333173247,15.316911941231096,1,-5.040008544921875,-15.760009765625,-71.4950180053711,-143.48001098632812,13.16998291015625,3,0.09905524482619654,2.8476742245428763,551.1400146484375,-2.3285474507181827,552.8800048828125,1.811824627022714,557.0399780273439,0.09905524482619654
5022,2021-01-15,567.22998046875,569.6599731445312,548.0,553.1900024414061,551700.0,0.02269934640091331,1.2920650913752958,1.7269335295265977,66.96967583198045,65.02032728813076,-17.774886305592418,-30.780490494031483,-69.84790736749181,-167.19630744783615,48.96937802943258,21.65997314453125,16.49225649587322,27.264974975585915,-4.431867472565727,58.9618174237375,11.41655375151015,43.11339619966168,-33.300505972519204,90.8818160789496,39.449164221300045,15.848421224075802,1,-14.094970703125,-28.3499755859375,-80.75747680664062,-151.20497131347656,6.030029296875,4,0.08282362202555427,-1.3939166565815482,554.6400146484375,2.8476742245428763,551.1400146484375,-2.3285474507181827,552.8800048828125,0.08282362202555427
5023,2021-01-19,557.4099731445311,574.719970703125,545.0800170898439,574.719970703125,606900.0,-0.017312214908146717,2.424605175471678,-1.2329077385221974,65.46762552763256,64.40196008339544,-3.467589090994238,-19.545484221910556,-58.881551630539946,-154.81090103078748,49.06155958326182,29.639953613281136,18.16463804138914,15.910467529296739,-16.056880245693947,47.877815304287424,-0.073206358198604,31.89414141679208,-20.74626711807423,45.411482553662914,-9.000896656907862,15.983673887495355,1,-1.9299621582030113,-18.529968261718636,-68.00746917724598,-139.95497131347645,-1.2999877929686363,1,0.07556387252049146,1.2920650913752958,567.22998046875,-1.3939166565815482,554.6400146484375,2.8476742245428763,551.1400146484375,0.07556387252049146
5024,2021-01-20,564.3699951171875,575.9199829101562,560.0700073242189,568.8400268554688,401800.0,0.012486360682412379,-1.4253965881974107,0.2582341056461918,67.61025605885214,64.78024590118358,-8.023110544457268,-25.07803009894201,-64.86312473289593,-159.2031955338307,48.9503585187553,18.510009765625114,18.79654718048573,21.147988891601585,-11.886960909838763,54.18293869304199,4.630513990881354,37.665463792321816,-25.136111452318005,64.90429286513093,6.467162028363333,16.517474900720202,1,-3.114990234375,-25.489990234375,-74.17499542236328,-146.9149932861328,2.739990234375,2,0.0542551790174981,2.424605175471678,557.4099731445311,1.2920650913752958,567.22998046875,-1.3939166565815482,554.6400146484375,0.0542551790174981
5025,2021-01-21,543.8099975585939,565.3200073242188,543.3200073242189,563.969970703125,402600.0,-0.03642999758398657,-1.0813669133293222,4.510029083659873,56.89227958665833,63.273428753706135,14.609359086541417,-3.674698607375035,-43.090148683874304,-136.24783556568184,49.0474124851237,21.999999999999886,20.125998430530558,-0.06700744628892608,-32.572644465660915,32.43862957308306,-16.31982595597492,16.185811063397068,-2.160146913616586,2.430836966823232,-56.25089574078516,16.252818509685987,1,17.445007324218636,-2.9049987792969887,-50.042495727539176,-126.35499572753918,21.299987792968636,3,0.10194737627167783,-1.4253965881974107,564.3699951171875,2.424605175471678,557.4099731445311,1.2920650913752958,567.22998046875,0.10194737627167783
5026,2021-01-22,534.0800170898439,546.8499755859375,531.1699829101561,546.8499755859375,690700.0,-0.017892242717920337,1.4557625117697564,0.633431324761352,49.89366659642681,60.93275633485117,22.946054380140822,6.174148442503224,-32.207518835276346,-124.07395963602039,48.678801184171874,15.679992675781364,18.792774149212846,-9.671487426757722,-42.31467481909442,22.971699965578978,-25.993081122926014,6.650106269410571,45.419982910156136,6.502869675279821,-45.56015091273565,16.321593696168343,1,19.464965820312386,6.969985961913949,-38.765014648437614,-116.62501525878918,29.130004882812386,4,0.0851182584684731,-1.0813669133293222,543.8099975585939,-1.4253965881974107,564.3699951171875,2.424605175471678,557.4099731445311,0.0851182584684731
5027,2021-01-25,539.469970703125,540.739990234375,510.1099853515625,533.3900146484375,568800.0,0.010092033854122606,6.106733696806628,-0.47611400276260685,54.69571634705414,60.1420773757002,14.1778477365242,2.027797815579902,-35.94997229416117,-126.90638321609094,47.614000540342424,30.6300048828125,18.798118294449296,-5.005032348632767,-36.520233701315306,26.51016900404977,-20.762633024974093,10.752568327708559,39.063428955078166,44.61326005280873,-9.946010241179359,15.75760067634128,1,3.545013427734375,5.33502197265625,-42.53746795654297,-122.01496887207031,-12.039978027343864,0,0.05253309432317699,1.4557625117697564,534.0800170898439,-1.0813669133293222,543.8099975585939,-1.4253965881974107,564.3699951171875,0.05253309432317699
5028,2021-01-26,535.0999755859375,545.0,530.0599975585939,541.27001953125,469400.0,-0.008100534514445368,1.1922226103155031,-1.0148171943702693,46.59929540811174,58.72193932378066,16.883886346047234,7.330448962242826,-29.86740426832631,-120.1132269384239,46.89311029495423,14.940002441406136,16.19017976862881,-9.72852478027346,-40.61947856965867,21.162429009111747,-25.17400167496612,5.7169521144192,40.69648749999999,37.9729390084314,-14.591356593106362,15.445476894692606,1,7.915008544921875,9.70501708984375,-38.16747283935547,-116.29997253417969,-14.649963378906364,1,0.07131384025555598,6.106733696806628,539.469970703125,1.4557625117697564,534.0800170898439,-1.0813669133293222,543.8099975585939,0.07131384025555598
5029,2021-01-27,509.6400146484375,527.6900024414061,507.7699890136719,519.3300170898439,859100.0,-0.04757982077951173,-1.9664830620165439,1.570491641111899,39.60515912643458,56.858080380079,39.744817865963796,33.63101891138558,-2.6646221550698215,-92.65692868628787,45.63455824542067,27.329986572265625,11.656874312936111,-34.62748718261719,-67.68290413357761,-1.5720702316567667,-51.155195658097455,-18.09977870713692,63.52898932812502,3.2493919023183278,-47.426227134261985,16.52770847548021,1,32.20497131347656,33.99497985839844,-11.522514343261719,-88.39501953125,26.820007324218636,2,0.09118195072492719,1.1922226103155031,535.0999755859375,6.106733696806628,539.469970703125,1.4557625117697564,534.0800170898439,0.09118195072492719
5030,2021-01-28,536.5800170898439,547.5700073242189,509.3599853515625,509.3599853515625,681500.0,0.05286084621905185,-1.807492830283456,-2.809084094960328,43.05839620810012,54.532452299027874,11.758851008767692,8.391639118260287,-27.65789568634864,-117.26543730008586,45.11582370942065,38.210021972656364,9.528800008898202,-8.493984985351403,-39.84582051740904,22.85785054670623,-24.169902751380164,7.181932780677357,32.66504598894517,72.38697191387308,25.925381646689758,15.6759177660288,1,5.264968872070199,7.054977416992074,-34.58751678466808,-108.88002014160168,-40.51000976562506,3,0.056897326194327524,-1.9664830620165439,509.6400146484375,1.1922226103155031,535.0999755859375,6.106733696806628,539.469970703125,0.056897326194327524
5031,2021-01-29,525.3800048828125,530.5399780273439,517.5399780273439,525.1599731445311,686200.0,-0.020872958086987525,1.466798311395709,0.008083448998037656,35.520476599849374,51.03809682879108,20.530889393198322,20.738404168432908,-14.598261061744608,-103.68725051869677,44.485801809621805,19.0400390625,7.582493395637357,-19.746997070312545,-50.95435991910688,11.460365778481787,-35.350678494709655,-4.143315645915436,40.17655375206948,44.24625067188469,2.5496540026440044,15.603681424397159,1,16.464981079101562,18.254989624023438,-23.38750457763672,-96.95001220703125,-9.510009765625,4,0.07562141706860714,-1.807492830283456,536.5800170898439,-1.9664830620165439,509.6400146484375,1.1922226103155031,535.0999755859375,0.07562141706860714
5032,2021-02-01,543.0499877929689,544.75,527.02001953125,539.9299926757811,538500.0,0.033632766275712545,4.438628023665094,14.179750346734345,45.63058158260744,48.83398083489941,-1.0389893640259515,3.9539808908251644,-29.97829558466117,-118.85567786011381,43.74627466001365,19.3699951171875,6.540228184010857,-2.510513305663949,-33.32773411514518,28.30670750381728,-17.919123710404506,12.898097099076608,19.039376664640486,88.6431722317771,46.912259134743,15.408610404740601,2,-1.2050018310548012,0.5850067138670738,-40.25749969482433,-113.31500244140636,-31.25997924804699,0,0.03712371721362251,1.466798311395709,525.3800048828125,-1.807492830283456,536.5800170898439,-1.9664830620165439,509.6400146484375,0.03712371721362251
5033,2021-02-02,557.77001953125,567.8300170898438,548.010009765625,551.780029296875,790900.0,0.027106218707609875,-1.92978040022375,1.9198716694704967,51.432762217052804,47.03648151914392,-17.547929851642493,-8.748663235872868,-41.97186575024148,-131.1978787581249,42.4873797179479,24.780029296874886,4.559943755441168,10.644018554687477,-19.25513988323212,40.54317699260707,-4.3055606642723205,25.593597773647275,-50.000030517578125,83.25009514508545,40.150519764689705,14.949579218959776,2,-19.970016479492188,-14.135025024414062,-51.45250701904297,-124.510009765625,-13.77001953125,1,-0.054395227052480566,4.438628023665094,543.0499877929689,1.466798311395709,525.3800048828125,-1.807492830283456,536.5800170898439,-0.054395227052480566
5034,2021-02-03,546.1799926757811,557.489990234375,541.1699829101561,557.489990234375,756300.0,-0.020779221631899714,1.8859435627054268,-1.8881495822294871,48.626032229954816,46.11800959062131,-9.844787264369643,3.204939669029045,-27.62874576158299,-117.33762388467358,41.032807792943636,16.600036621093864,0.5511913101704522,-1.0725067138672557,-30.93112422805075,28.786110800316237,-16.00181547095906,13.856802043224548,-37.20880310058584,62.97244285590493,16.288875976468248,14.929308757091764,2,-8.379989624023324,-2.544998168945199,-38.84998321533192,-112.91998291015614,-9.739990234375,2,-0.04710897655312618,-1.92978040022375,557.77001953125,4.438628023665094,543.0499877929689,1.466798311395709,525.3800048828125,-0.04710897655312618
5035,2021-02-04,615.1599731445312,634.4600219726562,600.9500122070312,607.5,1758800.0,0.12629532643773977,-2.2283326130226295,-0.6772745179516724,62.30180874834216,47.49669205194524,-75.58833750927852,-63.12258018706473,-93.16173047528173,-183.45891121412944,40.09099467901522,88.28002929687511,-1.0518991342348727,64.16897583007812,21.818048667920493,106.51990299223581,42.99351224899931,85.34443941115694,-105.01160701904297,83.49295109985391,33.492629727631765,21.175463581078837,2,-44.04496765136719,-44.04496765136719,-107.75746154785156,-181.89996337890625,-56.30999755859375,3,-0.12793412219195965,1.8859435627054268,546.1799926757811,-1.92978040022375,557.77001953125,4.438628023665094,543.0499877929689,-0.12793412219195965
5036,2021-02-05,620.4500122070312,624.5399780273438,614.010009765625,622.0900268554688,656500.0,0.008599452652061856,2.2202146523565096,-0.21410187966629748,61.14882549258628,48.213704179226596,-75.25191863066232,-66.95532074553194,-95.84356121759515,-185.92308306857444,38.70977575576035,10.52996826171875,-3.533064400758576,66.35451354980466,13.84466666771175,118.86436043189758,40.09959010875821,92.60943699085112,-105.32917984765629,86.96015501929504,40.39067683204848,26.254923441046465,2,-49.33500671386719,-49.33500671386719,-111.0925064086914,-187.19000244140625,-77.91003417968739,4,-0.20046740661729479,-2.2283326130226295,615.1599731445312,1.8859435627054268,546.1799926757811,-1.92978040022375,557.77001953125,-0.20046740661729479
5037,2021-02-08,602.4400024414062,630.0399780273438,595.780029296875,622.1900024414062,618300.0,-0.02902733404994351,-1.071968816096918,12.042575362858207,59.12019082665344,49.60491478128678,-52.93716837937461,-48.94137107435722,-75.33313391972126,-165.35133765351395,36.55805353126943,34.25994873046875,-3.3492683879909464,46.74900512695308,-9.657944841436233,103.15595509534239,18.545530142758366,74.95248011114779,-82.5456024975,65.67691486354933,18.177700399605314,28.20347498419467,2,-31.324996948242188,-31.324996948242188,-90.04749298095703,-169.17999267578125,-62.42999267578125,0,-0.14369896914778435,2.2202146523565096,620.4500122070312,-2.2283326130226295,615.1599731445312,1.8859435627054268,546.1799926757811,-0.14369896914778435
5038,2021-02-09,615.0,618.8400268554688,601.3900146484375,601.3900146484375,426900.0,0.020848545096099125,-1.564295516310441,-0.6891131823575949,60.02693602368009,51.87400110320296,-59.19660035946754,-60.01342977192087,-85.14975689733524,-175.16465320523406,34.90808890111722,17.45001220703125,-0.646582565751487,56.41100158691404,-5.93110020588847,118.75310337971655,25.239950690512842,87.58205248331524,-90.52297517494378,79.14030032764921,32.44470373410324,31.17105089640125,2,-43.089996337890625,-43.88499450683594,-98.60999298095703,-181.739990234375,-100.6400146484375,1,-0.1678211243172002,-1.071968816096918,602.4400024414062,2.2202146523565096,620.4500122070312,-2.2283326130226295,615.1599731445312,-0.1678211243172002
5039,2021-02-10,605.780029296875,618.0700073242188,598.2100219726562,618.0700073242188,454100.0,-0.014991822281504086,2.2318992446327206,-0.9030118482774704,62.849924557157685,54.07305980865379,-39.00701181847376,-49.14690699373966,-73.29533659585547,-163.19450964910493,33.40557984852154,19.8599853515625,0.9371824793870474,44.54602966308596,-21.173524465090964,110.26558379126294,11.686252598997498,77.40580672717442,-76.90368458591479,25.853158980201442,-25.34935546477226,32.85977706408848,2,-29.780029296875,-34.66502380371094,-81.14002990722656,-161.8250274658203,-76.32000732421886,2,-0.10198426212330358,-1.564295516310441,615.0,-1.071968816096918,602.4400024414062,2.2202146523565096,620.4500122070312,-0.10198426212330358
5040,2021-02-11,599.0,611.77001953125,591.1500244140625,611.77001953125,469200.0,-0.01119222980121104,2.229438305356938,1.0390595900853699,63.62834513949443,57.196156313058786,-25.078874559986843,-40.683341364179,-64.09198342826608,-153.56308470985073,32.08388978388046,20.6199951171875,4.363691173888128,35.37300109863281,-32.25662082333406,103.00262302059969,1.558190137649376,69.18781205961625,-65.9003081985719,20.18509886639892,-35.15675322352753,33.814810960983436,2,-18.259979248046875,-27.884994506835938,-73.76499938964844,-154.51499938964844,-68.4000244140625,3,-0.10444073048179281,2.2318992446327206,605.780029296875,-1.564295516310441,615.0,-1.071968816096918,602.4400024414062,-0.10444073048179281
5041,2021-02-12,609.5800170898438,609.989990234375,595.1599731445312,601.8599853515625,394900.0,0.01766279981609964,2.4730808539226268,-0.6045434558176882,64.40400012539575,59.282091706701934,-25.098442513758187,-49.47285161942159,-72.68216745297173,-161.2224720357421,30.476813122102296,14.83001708984375,11.927386507294159,43.20601806640627,-27.289045094026733,113.70108122683928,7.958486486189713,78.45354964662283,-72.42591208156648,47.39011226150512,-8.924296213341187,35.2475315802165,2,-21.7650146484375,-38.46501159667969,-83.55252075195312,-120.9000244140625,-90.70001220703125,4,-0.08322130004538741,2.229438305356938,599.0,2.2318992446327206,605.780029296875,-1.564295516310441,615.0,-0.08322130004538741
5042,2021-02-16,614.2100219726562,615.760009765625,604.0700073242188,612.6900024414062,404600.0,0.007595401346842445,4.0606124659814515,0.19689291220302801,66.23569038752288,60.92686150342083,-20.755539273028717,-53.12659555565915,-75.40095233502552,-162.87958453388592,28.604526058784124,11.69000244140625,17.72693274921778,45.487020874023415,-28.18733707306103,119.16137882110786,8.649841900481192,82.32419984756564,-73.16368028580382,83.27914599281861,23.626619295193073,36.83717897354223,2,-26.39501953125,-43.09501647949219,-83.9350357055664,-124.85504150390625,-108.04000854492188,1,-0.11668654268311995,2.4730808539226268,609.5800170898438,2.229438305356938,599.0,2.2318992446327206,605.780029296875,-0.11668654268311995
5043,2021-02-17,599.530029296875,611.9600219726562,589.0,603.6699829101562,398300.0,-0.0239006075293815,1.2162149423966866,-2.7236186957918407,69.30212088232392,63.2242046870174,0.5264211068786153,-37.02771005106979,-59.11887021004986,-145.0543496547458,26.235716243487918,25.21002197265625,26.14434373182121,28.701025390624977,-46.01240716231098,103.41445794356093,-8.655690885843,66.05774166709296,-54.74714039859043,36.22300187073652,-29.30156886454531,37.35671627646799,2,12.199981689453125,-28.415023803710938,-58.632530212402344,-101.10003662109375,-81.6600341796875,2,-0.09927779531086156,4.0606124659814515,614.2100219726562,2.4730808539226268,609.5800170898438,2.229438305356938,599.0,-0.09927779531086156
5044,2021-02-18,594.989990234375,600.0900268554688,584.5499877929688,596.0700073242188,288100.0,-0.007572663320675632,2.407882320660139,0.26087661619661207,63.877390324578,63.399269306599166,14.212917574751941,-31.701427249609424,-53.342055304748555,-137.4203803849685,23.632811943577238,15.5400390625,31.87702170455259,22.62998657226558,-52.77783939184826,98.03781253637942,-15.073926409791284,60.33389955432244,-46.62001601311556,33.45080131809248,-29.916645641456654,37.703912982056906,2,12.30499267578125,-23.874984741210938,-52.47499084472656,-96.55999755859375,-66.64996337890614,3,-0.13551489303383268,1.2162149423966866,599.530029296875,4.0606124659814515,614.2100219726562,2.4730808539226268,609.5800170898438,-0.13551489303383268
5045,2021-02-19,599.25,601.9299926757812,593.1500244140625,595.9099731445312,372400.0,0.0071598007286592935,1.018380676436955,-3.092568522181407,68.14897235110111,64.1770634019897,8.335286861941995,-33.30248784912851,-56.16101549243024,-138.6268790586734,22.33356642016659,8.77996826171875,35.949833083817566,24.117996215820312,-50.94605417487173,99.18204660651236,-13.41402897952571,61.650021411166335,-47.43642386868464,47.1002943218375,-17.913961959915632,37.53202519534604,2,8.04498291015625,-28.134994506835938,-55.00999450683594,-100.82000732421875,-83.25,4,-0.11646220780532979,2.407882320660139,594.989990234375,1.2162149423966866,599.530029296875,4.0606124659814515,614.2100219726562,-0.11646220780532979
5046,2021-02-22,579.5399780273438,596.8900146484375,578.1199951171875,590.3699951171875,616200.0,-0.032891150559292814,-1.7461657640119839,-3.242494015313488,58.876176087541324,64.14995065319945,24.17411484396837,-10.553162518867566,-35.14640045893361,-116.02567688889258,21.603752589561324,21.1300048828125,41.53065568082798,2.134976196289017,-70.40574139041644,74.67569378299441,-34.13538259706365,38.40533498964169,-24.420544062374802,3.7725354876162243,-55.84645785917873,36.270358793352706,2,18.940032958984375,-8.424972534179688,-35.29997253417969,-81.1099853515625,-55.209960937499886,0,-0.08444629239899848,1.018380676436955,599.25,2.407882320660139,594.989990234375,1.2162149423966866,599.530029296875,-0.08444629239899848
5047,2021-02-23,567.8099975585938,572.6099853515625,552.9099731445311,563.280029296875,816200.0,-0.020240157561997485,1.7884062979201474,-0.418278957839032,52.47827115370419,63.31121011209103,34.05666055795905,3.593061014974637,-22.003626476996146,-101.40042247305166,21.874372558542095,26.630004882812614,37.73878923587506,-11.01200561523433,-81.51109747526857,59.48708624479991,-46.26155154525145,24.23754031478279,66.6500244140625,25.23287399377363,-30.09996853809006,35.24954593001711,2,17.67999267578125,3.3050079345703125,-23.569992065429688,-69.3800048828125,-26.27996826171875,1,-0.08617317920812417,-1.7461657640119839,579.5399780273438,1.018380676436955,599.25,2.407882320660139,594.989990234375,-0.08617317920812417
5048,2021-02-24,573.260009765625,577.4400024414062,553.8499755859375,560.1300048828125,647500.0,0.009598302654875157,1.195443236426843,2.8984761314488203,56.89339237766332,62.64937320325832,24.656021975889757,1.2105507912519897,-25.928399457412183,-104.00887913595358,21.943611668773077,23.59002685546875,33.80339690486562,-7.469995117187523,-74.98933338568065,60.04934315130561,-41.22966425143409,26.289674017059042,59.56901123046873,41.513726056597704,-12.321824221471033,33.759669134246565,2,11.074981689453125,-2.1450042724609375,-27.25250244140625,-68.32501220703125,-28.210021972656136,2,-0.1170324027404599,1.7884062979201474,567.8099975585938,-1.7461657640119839,579.5399780273438,1.018380676436955,599.25,-0.1170324027404599
5049,2021-02-25,556.1099853515625,581.6699829101562,547.72998046875,578.8699951171875,810700.0,-0.02991665932021703,1.3935133971806737,-1.7334349810805032,29.580217521153756,58.86624791233158,38.01733028072772,23.210506533738112,-7.378740888278912,-83.93249799992725,23.153215773056196,33.94000244140625,31.016684936963884,-26.943518066406227,-86.94172099100331,33.05468485819085,-56.94261952870477,3.055583395892313,75.12065468749995,15.461260139209672,-33.1925950660707,29.999101462298515,2,25.635009765625,15.005020141601562,-8.929977416992188,-46.50498962402344,-8.169982910156364,3,-0.06876335840328485,1.195443236426843,573.260009765625,1.7884062979201474,567.8099975585938,-1.7461657640119839,579.5399780273438,-0.06876335840328485
5050,2021-02-26,567.1099853515625,574.97998046875,554.2000122070311,561.4600219726561,1105600.0,0.01978025982224718,-1.060484468854481,-0.24824081523197067,32.25549305852509,55.29419157156818,24.605551650400002,15.404821751263057,-16.73312966058768,-91.86903768643555,23.637644528567563,20.779968261718864,26.90638325187058,-17.470016479492188,-73.93944476381284,38.99941180482847,-45.704730621652516,10.76469766266814,60.78062830468741,39.42227707160576,-4.204904027070192,28.234714142160335,2,14.635009765625,4.0050201416015625,-17.04248046875,-57.50498962402344,-13.269958496093636,4,-0.0683640907364017,1.3935133971806737,556.1099853515625,1.195443236426843,573.260009765625,1.7884062979201474,567.8099975585938,-0.0683640907364017
5051,2021-03-01,565.1099853515625,577.7999877929688,557.7899780273439,567.5700073242188,1015900.0,-0.0035266527687044524,-1.3403470073206516,-0.43540494117900364,36.10097949785679,51.94589036160527,21.941480703383945,21.643582916477044,-13.463362028112215,-86.85987457035242,24.105055158641868,20.010009765624886,22.38510820761826,-21.456515502929733,-71.5980014396755,28.684970433816034,-46.527258471302616,3.6142274654431503,59.57420297718738,51.20802484565875,9.94161331814906,25.070742968372855,3,14.735015869140625,6.0050201416015625,-14.029983520507812,-55.50498962402344,-12.549987792968636,0,-0.08690341106078758,-1.060484468854481,567.1099853515625,1.3935133971806737,556.1099853515625,1.195443236426843,573.260009765625,-0.08690341106078758
5052,2021-03-02,563.2100219726562,576.3499755859375,558.0,565.0,933300.0,-0.003362112558892849,-2.005723597718559,0.7276268453045528,29.05445667977419,47.47392767243308,17.708548868526577,26.489453340582827,-10.29081967540742,-81.87647896098991,24.02631552184075,18.3499755859375,17.818732184785404,-24.364480590820335,-71.54569396750173,22.816732785861063,-47.955087279161035,-0.7738739024796359,58.39599804169359,45.61001882846317,8.757066895394829,23.590606688340717,3,11.619964599609375,7.9049835205078125,-15.912528991699219,-53.60502624511719,12.53997802734375,1,-0.06903287115991696,-1.3403470073206516,565.1099853515625,-1.060484468854481,567.1099853515625,1.3935133971806737,556.1099853515625,-0.06903287115991696
5053,2021-03-03,527.4299926757811,560.0,525.77001953125,559.0,832000.0,-0.06352875108925571,1.0393192136157277,17.63709209943062,23.91638202717502,43.03381563938831,47.1432589111962,63.115926562316304,26.03763153968282,-43.31016538332523,23.593781579381428,37.44000244140625,10.828665318099524,-58.627508544921966,-111.45662084185437,-5.798396247989558,-85.04206469338817,-32.21295239645576,91.22098575674465,2.9695424544008273,-33.81764332335576,26.41455614846621,3,36.42001342773449,43.685012817382926,16.479995727539176,-17.824996948242074,65.13000488281261,2,0.026733475185134914,-2.005723597718559,563.2100219726562,-1.3403470073206516,565.1099853515625,-1.060484468854481,567.1099853515625,0.026733475185134914
5054,2021-03-04,520.4500122070311,535.2100219726561,510.0,523.7000122070311,1053500.0,-0.013233946809393382,-1.0877843881579383,0.10294581076979255,23.884583994016182,38.115550266378875,47.425050173394766,71.74800349843326,33.39307147464365,-33.619272403736204,23.68402250028641,25.210021972656136,2.1073714682911486,-64.32098999023447,-122.24629958633898,-6.395680394129954,-93.28364478828678,-35.35833519218215,92.6281086914181,15.41300013053227,-22.504541428819685,28.962654798052263,3,32.994995117187614,50.664993286132926,23.459976196289176,-10.845016479492074,80.65997314453136,3,0.0472667403380751,1.0393192136157277,527.4299926757811,-2.005723597718559,563.2100219726562,-1.3403470073206516,565.1099853515625,0.0472667403380751
5055,2021-03-05,536.4600219726561,539.9400024414061,504.0299987792969,525.0,953400.0,0.030761858757064164,2.8990268163940542,-3.5261606069711187,26.537041766485586,34.5223131195949,24.10669410632829,52.21687041704649,17.926830831371376,-46.81483547961642,21.95538562270353,35.91000366210926,-6.471341830553229,-44.375982666015716,-104.2682530140994,15.516287682067968,-74.32211784005756,-14.429847491973874,68.37184925391716,43.96099772679777,6.942526627026403,29.946135174041835,3,6.389968872070426,32.784988403320426,6.279968261718864,-26.855026245117074,59.169982910156364,4,0.021399507882313706,-1.0877843881579383,520.4500122070311,1.0393192136157277,527.4299926757811,-2.005723597718559,563.2100219726562,0.021399507882313706
5056,2021-03-08,496.0700073242188,538.2000122070311,494.45001220703125,532.280029296875,945400.0,-0.07528988739909503,-1.2179967788300072,-3.1596817230415524,19.166936404693715,30.82105370303818,57.453149423044636,87.28607435280145,58.212931310983606,-3.930193481079584,20.234461614447035,43.749999999999886,-14.386888136126345,-78.54699707031244,-146.41860131760956,-10.675392823015386,-112.48279919396094,-44.61119494666394,98.68167665762684,1.9780169005604156,-27.983031142945208,33.935802123648536,3,41.98999023437494,68.38500976562494,46.66998291015619,13.534988403320256,98.85998535156244,0,0.11645537661681904,2.8990268163940542,536.4600219726561,-1.0877843881579383,520.4500122070311,1.0393192136157277,527.4299926757811,0.11645537661681904
5057,2021-03-09,515.8699951171875,527.02001953125,511.1600036621094,511.1600036621094,933600.0,0.03991369665698796,-5.734626175188063,-0.13007425012431229,28.73411209240352,27.69224478245376,32.97872702845234,63.94651233603008,38.91060282349952,-21.016374085039956,19.276504844249263,30.950012207031193,-23.824528413592816,-54.41850891113279,-125.77160897293925,16.93459115067367,-90.09505894203596,-18.741958880229618,66.84548825168042,32.67732555162104,3.3634453019078947,35.67655003090322,3,22.19000244140625,48.58502197265625,26.8699951171875,-6.2649993896484375,90.3599853515625,1,0.07112257504542718,-1.2179967788300072,496.0700073242188,2.8990268163940542,536.4600219726561,-1.0877843881579383,520.4500122070311,0.07112257504542718
5058,2021-03-10,511.7900085449219,534.8200073242189,509.2099914550781,527.4400024414061,661300.0,-0.007908943359535403,-1.461314879095718,-3.3227223543284907,28.801474497748416,27.605717779853165,30.644854017978332,63.134761525428644,43.3534177122292,-14.255159219663597,18.117774221334926,25.61001586914074,-30.224520364968612,-53.33799591064451,-125.99269359631387,19.31670177502491,-89.66534475347919,-17.010647067809828,60.33361828452564,38.11826788388166,8.942363474268497,36.3273488428347,3,24.334991455078125,52.665008544921875,30.949981689453125,-2.1850128173828125,94.54000854492188,2,0.1249731147290738,-5.734626175188063,515.8699951171875,-1.2179967788300072,496.0700073242188,2.8990268163940542,536.4600219726561,0.1249731147290738
5059,2021-03-11,544.0,544.9199829101561,523.9000244140625,529.3099975585939,668300.0,0.06293595208443947,1.543254549952574,-0.9386586690430733,37.67786266150738,28.208203291295643,-3.870626274392407,27.467316051310263,12.119165533369596,-43.626405331350384,16.863168031618557,33.12997436523426,-33.75172014876762,-18.03900299072268,-88.64065207331328,52.56264609186792,-53.33982753201792,17.261821550572563,18.802793074757574,98.17716773491375,68.32454665423754,35.300824541295285,3,-7.875,20.45501708984375,-3.282501220703125,-34.39500427246094,59.719970703125,3,0.08926470139447384,-1.461314879095718,511.7900085449219,-5.734626175188063,515.8699951171875,-1.2179967788300072,496.0700073242188,0.08926470139447384
5060,2021-03-12,536.4400024414061,538.6500244140625,529.22998046875,538.6500244140625,428400.0,-0.013897054335650472,7.524841890137811,-0.15044394862910718,39.83682794468607,28.623297563165565,-1.2501492966391652,31.726817102940117,20.60038884808739,-33.24040848083234,15.879454220919534,14.77001953125,-39.29249646354333,-22.471000671386832,-91.70792710912633,46.765925766352666,-57.08946389025664,12.147462547482974,18.160456929224324,83.1979683153948,47.979026984615786,34.618463218869756,3,-1.0400085449217613,28.015014648437614,4.277496337890739,-26.835006713867074,59.760009765625114,4,0.12055399041054948,1.543254549952574,544.0,-1.461314879095718,511.7900085449219,-5.734626175188063,515.8699951171875,0.12055399041054948
5061,2021-03-15,558.8499755859375,560.1799926757811,540.6099853515625,551.0900268554689,733600.0,0.041775357994446205,2.7562455702579665,-3.5112541080944406,47.988500549733025,30.727080215383214,-27.53733273102864,5.60898512140443,-0.7337196122143723,-52.510817447204374,14.473805332365053,23.739990234375,-37.90812980160922,2.4754745483398892,-62.53351237450852,67.4844614711883,-30.029018913084315,34.97996800976409,-64.39996337890625,97.3905884677448,58.39241043178469,32.50449346142419,3,-31.53497314453125,3.39501953125,12.265029907226562,-21.764968872070312,57.23004150390625,0,0.06581377991170578,7.524841890137811,536.4400024414061,1.543254549952574,544.0,-1.461314879095718,511.7900085449219,0.06581377991170578
5062,2021-03-16,542.5399780273439,566.6500244140625,539.1099853515625,566.4099731445312,482000.0,-0.02918493025161728,1.2620064569171228,-3.0760506217604657,43.42408649758271,32.894602934317405,-16.167958109348433,17.153825491855173,16.16048762561229,-33.248129304979386,12.731277081575923,27.5400390625,-38.200934615759365,-10.251020812988145,-69.48102137925002,48.97897975327379,-39.866021096119084,19.363979470142795,-46.77536621093759,58.0257093446749,18.546579014292504,29.615000283130957,3,-11.989959716796989,19.705017089843636,28.5750274658202,-5.379974365234489,72.77001953124989,1,0.09656433953296051,2.7562455702579665,558.8499755859375,7.524841890137811,536.4400024414061,1.543254549952574,544.0,0.09656433953296051
5063,2021-03-17,540.010009765625,546.489990234375,527.260009765625,532.3800048828125,779700.0,-0.004663192325324528,-1.152208810650928,-0.3196483637869947,46.323533306071546,35.387819524545776,-13.036813238509694,15.806478039878812,19.51263603651489,-27.769525917183955,11.820091611066388,19.22998046875,-39.62618989534906,-9.804988098144577,-64.99003884100466,45.38006264471551,-37.39751346957462,17.787537273285466,-41.409981445312496,37.68417626096491,-4.633404679875433,27.59252537143004,3,-9.459991455078125,16.635009765625,31.104995727539062,1.9550018310546875,80.1099853515625,2,0.12262730228253682,1.2620064569171228,542.5399780273439,2.7562455702579665,558.8499755859375,7.524841890137811,536.4400024414061,0.12262730228253682
5064,2021-03-18,514.3599853515625,533.4099731445311,512.25,527.9099731445311,1008600.0,-0.04749916473806681,-1.3815444644040773,-1.7758819294456294,38.70981184674452,36.74034953346344,13.028588676914637,37.00336626055923,45.1495667062627,-1.1649477089106313,11.274496984586388,27.760009765625,-40.92252733403507,-31.42351226806636,-84.45144882443265,21.60442428829998,-57.9374805462495,-4.909543989883218,-13.037957187500012,3.8786478026231643,-37.202168077555015,26.513968278183164,3,16.190032958984375,41.9000244140625,57.15251922607422,35.60002136230469,102.8800048828125,3,0.178804795002512,-1.152208810650928,540.010009765625,1.2620064569171228,542.5399780273439,2.7562455702579665,558.8499755859375,0.178804795002512
5065,2021-03-19,529.4600219726561,533.8099975585939,513.02001953125,520.969970703125,1012500.0,0.029356942707689182,1.4188452675569065,-0.6265726138835931,42.774924197742926,39.36345928824668,-3.5412166292600205,17.293400149483546,30.316726058631843,-15.4736770650685,10.63137115048012,20.789978027343864,-37.624495847114076,-12.833976745605582,-59.897375625320024,34.229422134108916,-36.3656761854628,10.697722694251638,-25.524873958593673,31.63605560479733,-7.826500919066373,23.53169943985725,3,8.469985961914176,25.64498901367199,44.097480773925895,20.64999389648449,92.29998779296886,4,0.14025600734459975,-1.3815444644040773,514.3599853515625,-1.152208810650928,540.010009765625,1.2620064569171228,542.5399780273439,0.14025600734459975
5066,2021-03-22,530.5999755859375,538.9099731445311,528.1900024414061,532.3400268554689,639600.0,0.0021530494578876347,-2.2682849672958234,-0.204951797614699,43.37059303501749,40.98973494853712,0.8180281163096197,12.96364622919998,28.883409283870947,-15.567355737762,10.584763566278104,10.719970703125,-33.58763261492152,-9.247023010253884,-53.1387743091658,34.64472828865803,-31.19289865970984,12.698852639202073,-24.156232515875047,33.73155762995209,-4.74876697979002,21.945875649455967,3,7.3300323486328125,24.505035400390625,45.327537536621094,20.700042724609375,82.760009765625,0,0.12363369702128635,1.4188452675569065,529.4600219726561,-1.3815444644040773,514.3599853515625,-1.152208810650928,540.010009765625,0.12363369702128635
5067,2021-03-23,518.8800048828125,531.9299926757811,517.1799926757811,528.3200073242189,699200.0,-0.02208814783713986,-1.2975029828255389,5.425128906660765,48.073371505653796,43.13105683830438,14.538778117672337,21.95562859340032,39.77544431261572,-2.8678998939524263,11.46992322544263,14.75,-31.255209959953845,-18.520494079589866,-61.289853519187886,24.248865360008097,-39.905173799388876,2.8641856402091435,-10.028010558990047,19.363337540196937,-22.633604444042014,21.38467971979899,3,20.57000732421875,36.225006103515625,60.584999084472656,34.0050048828125,85.46002197265625,1,0.18732657125414498,-2.2682849672958234,530.5999755859375,1.4188452675569065,529.4600219726561,-1.3815444644040773,514.3599853515625,0.18732657125414498
5068,2021-03-24,506.1700134277344,522.489990234375,504.5799865722656,521.0,498900.0,-0.024495049598121654,1.0112337794745347,1.5709727475511401,46.86319198020985,44.15164898482688,29.46644939976079,30.969519478184566,51.927629850520134,11.006380610840097,12.638897972162402,17.910003662109375,-23.165012312928525,-27.87598571777346,-69.30613324321178,13.554161807664855,-48.59105948049262,-7.160911955054303,60.480010986328125,4.631597662066375,-39.045601098927314,20.715073762719154,3,29.444992065429688,47.035003662109375,73.29499053955078,53.86000061035156,89.36001586914062,2,0.21561922128056143,-1.2975029828255389,518.8800048828125,-2.2682849672958234,530.5999755859375,1.4188452675569065,529.4600219726561,0.21561922128056143
5069,2021-03-25,517.8699951171875,520.239990234375,498.0,502.05999755859375,512600.0,0.023114727026640747,1.164477220953337,-1.0660830663300058,45.837616492593455,44.8184032679277,15.276635770488838,17.136396072697607,39.92840518969592,0.5974863424657997,13.822327211036049,22.239990234375,-18.023335649405226,-14.264004516601517,-54.929262196371724,26.40125316316869,-34.596633356486564,6.068624323283586,47.5386285400391,48.570051725501386,4.725149979503627,20.332628839885103,3,14.45501708984375,30.32000732421875,73.5525131225586,45.25502014160156,81.9000244140625,3,0.1974433756813081,1.0112337794745347,506.1700134277344,-1.2975029828255389,518.8800048828125,-2.2682849672958234,530.5999755859375,0.1974433756813081
5070,2021-03-26,528.3400268554689,528.780029296875,511.9700012207031,518.8099975585939,547000.0,0.020217490561337037,2.229581725864586,0.6027849948461768,58.34325390563359,45.968931418583324,3.9524322505623104,3.808136167178418,29.33071708966031,-8.339972155005967,14.906958988091962,16.810028076171875,-12.02622207241086,-1.8554748535154886,-39.0486244312857,35.337674724254725,-20.45204964240054,16.74109993536962,34.372251855468676,74.16291071196837,23.988491241469234,18.596574788885093,3,3.9849853515623863,19.849975585937386,60.86496734619129,38.01998901367176,53.809997558593636,4,0.16826278317017485,1.164477220953337,517.8699951171875,1.0112337794745347,506.1700134277344,-1.2975029828255389,518.8800048828125,0.16826278317017485
5071,2021-03-29,516.0,526.7899780273439,502.2300109863281,523.1900024414061,522300.0,-0.023356221804570088,2.4134880071257014,-0.7544575381068153,50.03496071925197,46.70347299876879,10.700221702400995,12.943966062530535,41.284230671688874,4.959733087297991,16.296748992844538,26.11001586914074,-10.306574521045604,-11.740002441406205,-45.559090329052765,22.079085446240413,-28.64954638522954,5.169541502417076,44.12378756250007,53.05040932958469,0.6353486608356818,16.9095439438233,3,6.2449951171875,29.670013427734375,73.20499420166016,50.360015869140625,53.25,0,0.2049612592357073,2.229581725864586,528.3400268554689,1.164477220953337,517.8699951171875,1.0112337794745347,506.1700134277344,0.2049612592357073
5072,2021-03-30,524.3300170898439,526.1099853515625,511.1300048828125,516.219970703125,518300.0,0.01614344397256562,1.5672669075998555,-1.1279615622957697,53.296879545724806,47.47828924761915,-0.5414647455619388,1.6356702319542364,32.25065244361406,-2.4573284122333234,17.761644976395612,14.97998046875,-8.588283845320461,-1.4659851074217158,-30.883644776545907,27.951674561702475,-16.17481494198387,13.24284472714038,33.30881897015615,85.54253420583024,30.025268768357968,14.708829834562106,3,-5.875030517578239,13.729980468749886,60.46749114990223,42.02999877929676,60.389953613281136,1,0.1697975804548748,2.4134880071257014,516.0,2.229581725864586,528.3400268554689,1.164477220953337,517.8699951171875,0.1697975804548748
5073,2021-03-31,541.530029296875,545.2100219726561,529.25,532.0,606000.0,0.03280379083100238,-1.123751279177413,1.175089369708356,49.29497889361791,48.65441891949398,-19.560145700671,-15.234944297357288,14.849015457691394,-18.929692893149195,17.66329348792254,20.880004882812273,-10.364840867256476,15.029025268554733,-15.217655138049736,45.2757056751592,-0.09431493474744457,30.152365471856967,13.723253320725007,92.2050604468844,40.34553970453166,15.123340203302233,3,-19.925018310546875,-3.47003173828125,36.77246856689453,24.829986572265625,56.80999755859375,2,0.11598617650095333,1.5672669075998555,524.3300170898439,2.4134880071257014,516.0,2.229581725864586,528.3400268554689,0.11598617650095333
5074,2021-04-01,545.0499877929689,557.1500244140625,544.0,546.239990234375,610000.0,0.0065000245705011395,-6.993989202827301,-0.12486870757011743,52.51562793686986,49.736719334952525,-20.41585725676339,-17.72627491263063,10.939800702597267,-21.82907065437621,16.844157138704226,15.6199951171875,-9.63390787725939,17.318984985351676,-13.87745649838837,48.51542646909172,1.7207642434816535,32.9172057272217,-47.049987792968864,77.96789209271539,28.83021131575901,15.598220741870024,4,-17.474975585937614,-6.989990234375114,32.67501068115223,21.31002807617176,9.450012207031136,3,0.09261543461052302,-1.123751279177413,541.530029296875,1.5672669075998555,524.3300170898439,2.4134880071257014,516.0,0.09261543461052302
5075,2021-04-05,547.9400024414061,554.489990234375,544.510009765625,550.3300170898439,366100.0,0.005302292841321998,-1.157833614864865,2.008411550495331,46.40196088693213,50.07353798516527,-22.807237792830506,-20.777409280340066,8.348897976136755,-23.850900943509032,15.795550326326868,9.97998046875,-9.592791790498268,19.635000610351426,-12.641449037770144,51.911450258472996,3.496775786290641,35.77322543441221,-48.75700195312487,83.23011704144024,38.535644950731,16.138224824060778,4,-20.364990234374886,-11.815002441406136,28.489997863769645,18.42001342773449,18.320007324218864,0,0.09459067937896415,-6.993989202827301,545.0499877929689,-1.123751279177413,541.530029296875,1.5672669075998555,524.3300170898439,0.09459067937896415
5076,2021-04-06,553.8400268554689,563.9600219726562,547.5599975585939,551.5399780273439,650200.0,0.010767646800333042,-2.1968828078524467,-0.9623576280708007,54.001433375075244,50.7322115262121,-28.009474893880338,-23.323339163536616,3.136385665742978,-28.825886663753295,14.376782153148271,16.400024414062386,-5.0815427266428514,22.6465240478517,-7.769806687899404,53.06285478360286,7.438358679976091,37.85468941572731,-53.49768588867198,80.84423273992675,36.273103377522176,15.208165367875571,4,-22.86001586914074,-17.715026855468864,22.589973449706918,12.519989013671761,-5.200012207031364,1,0.051115838844889794,-1.157833614864865,547.9400024414061,-6.993989202827301,545.0499877929689,-1.123751279177413,541.530029296875,0.051115838844889794
5077,2021-04-07,552.5599975585939,559.3800048828125,545.9500122070311,556.010009765625,453900.0,-0.002311189576063355,1.6359154971758743,-1.499973463538853,54.48373748660022,51.578938804699916,-23.970247740057516,-20.18873842404207,4.92946712495052,-26.416567304018486,12.854060585306195,13.429992675781364,-2.553474108369983,19.531994628906318,-11.414094246745208,50.47808350455779,4.058950191080612,35.005039066732024,-49.67294935156258,67.15638952045879,20.817119550423826,15.473044437825743,4,-21.57998657226574,-17.16000366210949,22.92000579833973,15.825012207031136,1.0599975585936363,2,0.030204869181896132,-2.1968828078524467,553.8400268554689,-1.157833614864865,547.9400024414061,-6.993989202827301,545.0499877929689,0.030204869181896132
5078,2021-04-08,575.75,577.9199829101562,556.8200073242189,558.8699951171875,826800.0,0.041968297639836116,-1.0114390113342908,-4.892737726669776,72.32525702099358,54.52200997452215,-40.51272074260021,-40.41334541932247,-17.326555717694532,-48.29040947971896,11.963019572203933,25.359985351562386,0.44327250305548205,39.52399749755864,4.826933820291856,74.22106117482542,22.175465658925305,56.872529336191974,-70.42003284234374,93.60264149924875,40.16185703822305,17.348531838633377,4,-35.67500305175781,-39.56500244140625,-2.7775039672851562,-7.2199859619140625,-6.71002197265625,3,0.015579627795267115,1.6359154971758743,552.5599975585939,-2.1968828078524467,553.8400268554689,-1.157833614864865,547.9400024414061,0.015579627795267115
5079,2021-04-09,592.5599975585938,592.989990234375,575.0,576.52001953125,951200.0,0.029196695716185328,1.128997540530682,0.9502353902560727,72.66521912803043,56.11333944367735,-50.974246013990296,-56.284557000099426,-32.16720718925899,-63.529112031841805,11.75688323391344,17.989990234375,3.523965094128471,53.90599517822261,11.07550953782004,96.73648081862513,32.49075235802138,75.32123799842384,-82.8746294557875,99.11305105401513,41.14137721280149,21.41524282020126,4,-44.94999694824219,-48.839996337890625,-25.077491760253906,-21.444992065429688,-33.03997802734375,4,0.009754335967141481,-1.0114390113342908,575.75,1.6359154971758743,552.5599975585939,-2.1968828078524467,553.8400268554689,0.009754335967141481
5080,2021-04-12,601.1099853515625,602.0700073242188,585.6599731445312,593.5900268554688,524300.0,0.014428898049472672,2.4767012575566545,0.46882598487817684,74.04678652772472,58.781320089063215,-53.77085518195122,-62.96970773562043,-39.47638331297412,-70.51398712843127,11.652764620069437,16.4100341796875,8.583873446373218,59.22248382568364,8.128396095603193,110.31657155576403,33.675439960643416,84.76952769072386,-84.76024747823078,98.28934059838821,35.71263589720899,25.547043865040205,4,-44.509979248046875,-52.8499755859375,-38.829978942871094,-29.994979858398438,-31.6099853515625,0,-0.07753986206750896,1.128997540530682,592.5599975585938,-1.0114390113342908,575.75,1.6359154971758743,552.5599975585939,-0.07753986206750896
5081,2021-04-13,595.6300048828125,608.02001953125,591.6300048828125,602.489990234375,390800.0,-0.009116435597963046,-1.205926084134951,-0.9122371293838825,77.33845169823934,61.45260588378705,-40.01554669143661,-57.54325068965613,-32.43262106827319,-63.483433464266454,12.67157645106314,16.3900146484375,13.439755853394786,51.90350189208982,-4.166511047901736,107.97351483208132,23.868495422094043,79.9385083620856,-70.70824006439204,80.03864477779257,11.500208122392365,28.03500646999576,4,-26.9949951171875,-44.394989013671875,-39.58250427246094,-26.384994506835938,-24.1400146484375,1,-0.049309126263654135,2.4767012575566545,601.1099853515625,1.128997540530682,592.5599975585938,-1.0114390113342908,575.75,-0.049309126263654135
5082,2021-04-14,594.9299926757812,604.1699829101562,589.260009765625,595.7000122070312,395600.0,-0.0011752467157342128,-1.4624262889975304,0.11224798476787017,84.57460504414651,65.37256434495688,-31.56740889658454,-55.56596244776017,-30.71436301052904,-61.12872694578584,13.98560367225407,14.90997314453125,14.755276946513959,48.58398895263667,-11.968596285541366,109.13657419081471,18.30769633354771,78.86028157172564,-60.036437291821244,74.43354739342985,-2.098262705691866,30.27629261908902,4,-18.91998291015625,-41.91998291015625,-43.6724853515625,-30.4749755859375,-7.02996826171875,2,-0.07780743717281435,-1.205926084134951,595.6300048828125,2.4767012575566545,601.1099853515625,1.128997540530682,592.5599975585938,-0.07780743717281435
5083,2021-04-15,606.22998046875,608.2000122070312,598.5700073242188,598.5700073242188,443800.0,0.018993810922433907,-1.5143704034230803,-9.94776474318326,84.52638638338786,68.92931528345889,-36.57031133252758,-64.9822206742241,-41.31834730546814,-70.58341485737742,14.922650425984568,13.27001953125,19.711992346438365,56.572978210449264,-9.510088536629723,122.6560449575282,23.531444836909827,89.6145115839887,-62.56124938711514,94.06617164476818,13.419169540196364,33.04153337353947,4,-29.874969482421875,-53.129974365234375,-54.97247314453125,-41.77496337890625,-14.47998046875,3,-0.08678222299544358,-1.4624262889975304,594.9299926757812,-1.205926084134951,595.6300048828125,2.4767012575566545,601.1099853515625,-0.08678222299544358
5084,2021-04-16,606.3300170898438,608.0,599.02001953125,607.1400146484375,428800.0,0.00016501430862336797,6.098887843477842,-0.10574417733723238,83.16180455061667,73.01374235720162,-30.244129292998196,-60.96449430891562,-40.33322953855486,-68.7667834666828,15.331265542968408,8.97998046875,23.85180409093789,52.07451324462886,-16.422344150059644,120.57137063931742,17.82608454728461,86.32294194197311,-53.62690665065338,91.70367401759023,9.813619614582763,34.24842869734427,4,-29.2550048828125,-53.230010986328125,-56.040008544921875,-41.875,-1.8800048828125,4,-0.06150122542419745,-1.5143704034230803,606.22998046875,-1.4624262889975304,594.9299926757812,-1.205926084134951,595.6300048828125,-0.06150122542419745
5085,2021-04-19,603.719970703125,610.0,593.6699829101562,608.3099975585938,406300.0,-0.004304662994001229,3.097854971243902,5.66671690151458,90.66376939530778,77.08733524833856,-21.10948966867761,-55.343307692933195,-38.86975536590228,-64.31722052431519,15.66290733805602,16.33001708984375,28.067151216088746,45.75146942138667,-25.09652658708319,116.59946542985648,10.327471417151742,81.1754674256216,-43.247294016436854,69.72019163988652,-15.164463439056902,35.42399800423491,4,-25.744964599609375,-49.719970703125,-53.429962158203125,-39.26495361328125,-8.76995849609375,0,-0.07321267030540224,6.098887843477842,606.3300170898438,-1.5143704034230803,606.22998046875,-1.4624262889975304,594.9299926757812,-0.07321267030540224
5086,2021-04-20,596.2000122070312,604.5,588.2899780273438,603.8499755859375,371600.0,-0.012456037336872616,2.6223463382365977,1.6666489368775181,83.56840837717826,80.31896534729168,-7.765489868114514,-44.96199761437401,-32.77793135578827,-55.463888310674974,16.1511348138589,16.21002197265625,31.58223122974323,34.951509094238304,-36.63175423354687,106.53477242202342,-0.8401225696542269,70.74314075813083,-27.802963790213198,36.43494322414864,-46.36852457014294,35.79163166389257,4,-12.790008544921875,-42.20001220703125,-46.27250671386719,-31.7449951171875,0.489990234375,1,-0.04478364921227074,3.097854971243902,603.719970703125,6.098887843477842,606.3300170898438,-1.5143704034230803,606.22998046875,-0.04478364921227074
5087,2021-04-21,616.0800170898438,618.0,593.1799926757812,595.6300048828125,400900.0,0.0333445227705047,1.0436418094967672,-2.673217006949265,83.96972550598865,81.6127951789578,-19.76625856068199,-60.27708919309612,-53.30390309650193,-73.857750475795,16.42745034386344,24.82000732421875,37.039971100144044,49.97151336669924,-22.69034256481939,122.63336929821787,13.640585400939926,86.30244133245856,-41.026496419716636,93.537591752967,11.43082040648845,36.33092796575933,4,-19.58001708984375,-58.08001708984375,-71.30001831054688,-51.625,-16.30999755859375,2,-0.07237700561381155,2.6223463382365977,596.2000122070312,3.097854971243902,603.719970703125,6.098887843477842,606.3300170898438,-0.07237700561381155
5088,2021-04-22,615.3099975585938,627.530029296875,609.75,621.52001953125,447500.0,-0.0012498693512043024,-1.05193442161058,-0.30366837485412757,82.83788671821958,82.7430915778677,-14.29812047939538,-53.662653597028566,-53.607024764951575,-71.56846450029707,16.384149573234204,17.780029296875,41.167548592189405,43.744494628906295,-26.310187441832227,113.79917669964482,8.717153593536977,78.77183566427561,-32.52611060908953,68.85826765529804,-13.203135146328535,35.02734103536927,4,-8.714996337890625,-52.54498291015625,-68.91249084472656,-50.85498046875,-25.15997314453125,3,-0.04454660781278963,1.0436418094967672,616.0800170898438,2.6223463382365977,596.2000122070312,3.097854971243902,603.719970703125,-0.04454660781278963
5089,2021-04-23,620.1199951171875,624.7899780273438,616.0,616.0,537900.0,0.007817193898488117,-3.26698468193535,-0.6634429210280604,83.14046650102932,83.75350046379043,-16.525434350679234,-53.14430562649977,-59.15916409013005,-74.84470232068952,16.10985383694518,9.47998046875,45.938148907001164,43.44199218749998,-25.019223582716904,111.90320795771692,9.21138430239148,77.67260007260847,-28.3868796982091,81.11614551981697,-0.7644820776252743,34.23060788510846,4,-12.209991455078125,-57.35498046875,-76.52247619628906,-55.66497802734375,-26.6400146484375,4,-0.04574920231660373,-1.05193442161058,615.3099975585938,1.0436418094967672,616.0800170898438,2.6223463382365977,596.2000122070312,-0.04574920231660373
5090,2021-04-26,617.239990234375,625.6099853515625,613.5499877929688,620.97998046875,418900.0,-0.004644270311374599,-1.1690652615401504,-0.9077656958312347,79.93951827911862,84.04250786166591,-12.42320273973803,-45.60061859248549,-56.851494188289735,-70.52456368332162,16.227785419530484,12.05999755859375,46.26690922827163,36.11698913574219,-30.652859899995633,102.88683817148001,2.732064617873334,69.50191365361104,-18.347492039817325,73.7766931245324,-7.894850797535852,33.3849245178689,4,-9.329986572265625,-54.4749755859375,-73.83497619628906,-52.78497314453125,-41.75,0,-0.020721240084407344,-3.26698468193535,620.1199951171875,-1.05193442161058,615.3099975585938,1.0436418094967672,616.0800170898438,-0.020721240084407344
5091,2021-04-27,621.760009765625,625.7899780273438,613.72998046875,620.4099731445312,365400.0,0.00732295315074083,1.5632374021391553,-0.3609733011293165,81.70820042028767,83.72401845901494,-14.356643293794264,-44.0495560915017,-62.24420374229271,-73.86388727312112,16.00297594245924,12.05999755859375,45.498187778821034,35.34900817871096,-26.256891631444205,96.95490798886613,4.546058273633321,66.1519580837886,-17.140005350603815,83.20229001529876,-0.2927107270196103,30.80294990507761,4,-13.850006103515625,-58.9949951171875,-75.24250030517578,-57.30499267578125,-54.79998779296875,1,-0.043119527048225414,-1.1690652615401504,617.239990234375,-3.26698468193535,620.1199951171875,-1.05193442161058,615.3099975585938,-0.043119527048225414
5092,2021-04-28,613.3599853515625,623.1099853515625,611.6500244140625,616.1199951171875,549200.0,-0.013510075080623074,-2.70876624659266,-2.044396220443962,69.93530912893141,82.10278765296421,-3.427874098825555,-30.185256894802023,-54.98173307846503,-64.4059293294863,15.71200378970804,11.4599609375,43.458639960764,22.497485351562545,-32.7597981628777,77.75476886600279,-5.131156405657634,50.126127108782725,-4.157975960170575,20.30359619371936,-59.35529975505918,27.628641757220148,4,-5.449981689453125,-50.594970703125,-66.84247589111328,-48.90496826171875,-31.010009765625,2,-0.027178138953100173,1.5632374021391553,621.760009765625,-1.1690652615401504,617.239990234375,-3.26698468193535,620.1199951171875,-0.027178138953100173
5093,2021-04-29,604.3400268554688,647.2000122070312,590.4400024414062,643.1599731445312,1263500.0,-0.014705815037679315,1.4204682396116657,14.065148164528969,56.80611507949942,79.17437771172897,5.918158880509054,-17.094927623449394,-46.75434248686133,-54.457886057830365,16.767712940012544,56.760009765625,41.2031314240312,10.33702697753904,-40.038805441185104,60.712859396263184,-14.850889231822975,35.524943186901055,23.19000244140625,24.489115614072062,-50.53160776093482,25.187916209362058,4,13.40496826171875,-31.740020751953125,-57.06251525878906,-39.885009765625,-24.07000732421875,3,-0.007561980211699071,-2.70876624659266,613.3599853515625,1.5632374021391553,621.760009765625,-1.1690652615401504,617.239990234375,-0.007561980211699071
5094,2021-04-30,595.530029296875,615.75,594.219970703125,597.760009765625,660200.0,-0.014577881932517966,-7.878183831672204,0.057444192533009655,46.78574140797057,74.2990412686915,14.566939555420731,-4.54205906025129,-38.70926538630147,-44.93277869626195,18.44927451071115,21.530029296875,38.00506308621948,-0.9969726562500227,-45.79526687558791,43.80132156308787,-23.396119765919025,21.40217445341898,51.66998291015625,8.967628575975638,-60.502771661385566,22.399147109668963,4,22.2149658203125,-22.930023193359375,-51.120018005371094,-31.07501220703125,-5.77001953125,4,-0.009033977495919943,1.4204682396116657,604.3400268554688,-2.70876624659266,613.3599853515625,1.5632374021391553,621.760009765625,-0.009033977495919943
5095,2021-05-03,599.77001953125,610.1199951171875,595.5999755859375,599.1400146484375,633200.0,0.007119691746495294,-2.766501480343883,-0.28251587475366763,52.41936174219727,70.83803608702692,10.848568556091436,-4.953975053789009,-43.81801188326824,-48.3617164075863,20.221709758184925,14.5899658203125,33.97403417302405,0.651516723632767,-37.869064628090086,39.17209807535562,-18.608773952228717,19.91180739949425,47.42999267578125,16.43765941614442,-49.560423462540534,19.26029067586145,5,19.04998779296875,-25.055007934570312,-59.51251220703125,-35.31500244140625,-14.27001953125,0,-0.010487418273117388,-7.878183831672204,595.530029296875,1.4204682396116657,604.3400268554688,-2.70876624659266,613.3599853515625,-0.010487418273117388
5096,2021-05-04,582.1500244140625,594.1799926757812,560.5,594.1799926757812,1100900.0,-0.02937791910799148,4.5993485507283145,-19.095039720984307,43.7646550127365,66.37080603222114,29.35273727072922,15.700661006039809,-26.65402065033709,-29.99375807905608,21.347249976519418,39.27001953125,29.96847953099848,-18.383978271484352,-51.616597687099215,14.84864114413051,-35.000287979291784,-1.7676685636769207,63.9147875976563,24.97118957995569,-38.309163016625256,16.616309707807407,5,21.699981689453125,-7.4350128173828125,-41.89251708984375,-17.69500732421875,30.0,1,-0.011440408658216383,-2.766501480343883,599.77001953125,-7.878183831672204,595.530029296875,1.4204682396116657,604.3400268554688,-0.011440408658216383
5097,2021-05-05,569.25,587.239990234375,568.260009765625,587.0,609000.0,-0.022159278318413578,1.0822820409803133,1.4754818644437566,32.23484208748522,60.7482455176951,39.014089089680965,31.53182198140962,-13.991151158707453,-16.305411742176602,22.61178193898886,18.97998046875,25.012898282797664,-32.11850280761723,-60.8062557964098,-3.4307498188246655,-46.462379302013574,-17.774626313220892,73.39221953125002,10.09227078204539,-47.25760330310368,14.3438764943963,5,34.600006103515625,9.915008544921875,-35.29249572753906,-4.79498291015625,42.28997802734375,2,-0.004022798467007038,4.5993485507283145,582.1500244140625,-2.766501480343883,599.77001953125,-7.878183831672204,595.530029296875,-0.004022798467007038
5098,2021-05-06,584.719970703125,584.9500122070312,560.5800170898439,568.6900024414062,705600.0,0.027176057449495028,1.955720963974921,-0.9030968034771126,40.954355722767055,56.06089987566597,20.95191674278999,17.67449549102423,-29.69910105737472,-30.87920064343257,22.97365641657244,24.369995117187386,21.791579635544167,-17.097030639648438,-44.342627024551916,10.148565745255041,-30.719828832100234,-3.4742324471966413,54.63656004687505,43.83705104638009,-8.788606750121097,13.622798192451759,5,19.130035400390625,3.505035400390625,-56.46247863769531,-20.26495361328125,21.050048828125,3,-0.004053213907398434,1.0822820409803133,569.25,4.5993485507283145,582.1500244140625,-2.766501480343883,599.77001953125,-0.004053213907398434
5099,2021-05-07,598.3400268554688,604.0,586.0800170898438,586.0800170898438,694700.0,0.02329329736414798,-1.9233227791385388,0.7648180935518876,47.93808717555488,52.50518530860333,4.377848772747825,4.753375213081085,-42.85089564437567,-43.49385940404716,23.084657848005264,19.280029296875,17.053494716141586,-3.7659759521484375,-30.71918600155186,23.187234097254986,-17.24258097685015,9.710629072553274,37.86224266453132,76.25963437945124,24.73070077076227,13.476605024701698,5,5.509979248046875,-2.740020751953125,-68.50752258300781,-33.885009765625,1.7099609375,4,-0.030200231495767227,1.955720963974921,584.719970703125,1.0822820409803133,569.25,4.5993485507283145,582.1500244140625,-0.030200231495767227
5100,2021-05-10,554.5,596.1599731445312,551.280029296875,596.1599731445312,866500.0,-0.07326942020888483,1.1545834267321264,-3.3980375171754584,37.49850413079478,47.592996831993005,42.89294026448886,47.35012355721449,0.6030052411165343,1.1510730451182098,22.68341760860326,47.05999755859375,11.231730594140572,-45.27550354003904,-79.63421098667573,-10.916796093402354,-62.454857263357326,-28.096149816720754,78.6741787392001,6.107686821863379,-45.37535947658829,17.179353723318314,5,44.740020751953125,41.355010986328125,-21.6824951171875,9.95501708984375,45.0999755859375,0,0.06358883636722279,-1.9233227791385388,598.3400268554688,1.955720963974921,584.719970703125,1.0822820409803133,569.25,0.06358883636722279
5101,2021-05-11,566.260009765625,570.1199951171875,536.22998046875,539.9099731445311,824000.0,0.021208313373534793,-1.0106788821393977,-0.6325024869717868,34.29976760799343,43.63349221855545,25.068566373833733,35.0752986240509,-11.349963392395921,-9.918921640416102,22.254481929681248,33.8900146484375,4.761354007492287,-32.04699401855464,-69.52104686872781,5.427058831618524,-50.784020443641225,-13.309967593468059,62.00052000703556,44.31167277888654,-1.7752622083854774,18.737026425086565,5,25.454986572265625,25.454986572265625,-34.410003662109375,-1.80499267578125,47.07000732421875,1,0.03397730707195512,1.1545834267321264,554.5,-1.9233227791385388,598.3400268554688,1.955720963974921,584.719970703125,0.03397730707195512
5102,2021-05-12,548.6400146484375,557.5800170898439,547.510009765625,553.4199829101561,651000.0,-0.031116439115099093,-1.8608064641981197,-0.18140271797163848,31.006792770930986,40.76690085093674,36.36695235473849,51.70025194995469,5.929599449843863,8.294995004541988,21.93895149507502,18.75,-1.8773845242194511,-47.352490234374955,-90.92629822502465,-3.7786822437252567,-69.13939422969975,-25.565586239050162,72.25807117991019,18.311982592782055,-23.86616452235143,21.786903995324835,5,27.3499755859375,43.074981689453125,-15.087509155273438,15.81500244140625,53.0,2,0.11575898233803006,-1.0106788821393977,566.260009765625,1.1545834267321264,554.5,-1.9233227791385388,598.3400268554688,0.11575898233803006
5103,2021-05-13,553.6199951171875,559.9500122070311,546.02001953125,557.5800170898439,421000.0,0.009076954534461112,2.2022926736869266,0.8284619804635562,31.073548591515532,39.0211016491084,26.189867874702713,44.87767687046585,1.8135092996426465,3.7781859085519045,21.416932046569407,13.929992675781136,-9.667310943807024,-39.74201049804685,-86.91682018524114,7.432799189147431,-63.329415341643994,-16.15460565444971,60.50464228239241,25.66033589590253,-11.113545535347729,23.587404843597135,5,19.55499267578125,38.095001220703125,-20.42999267578125,10.83502197265625,57.91998291015625,3,0.10462046786784862,-1.8608064641981197,548.6400146484375,-1.0106788821393977,566.260009765625,1.1545834267321264,554.5,0.10462046786784862
5104,2021-05-14,569.0399780273438,572.5,555.97998046875,562.5499877929689,367000.0,0.027853009367720283,1.4638295935551409,-1.6388773292642698,37.19583357789116,37.329598519741054,7.394744401179423,27.953993027572096,-12.320570136745005,-11.135352044040019,20.651459489722814,18.8800048828125,-15.038487950471449,-22.457525634765602,-70.41542829637217,25.500377026840965,-46.436476965568886,1.5214256960376815,38.853086817769736,54.74720768963625,21.718122471404158,23.978951330803266,5,1.07501220703125,22.675018310546875,-30.90998077392578,-4.5849609375,35.6700439453125,4,0.06454738317549502,2.2022926736869266,553.6199951171875,-1.8608064641981197,548.6400146484375,-1.0106788821393977,566.260009765625,0.06454738317549502
5105,2021-05-17,559.52001953125,567.530029296875,554.969970703125,562.0999755859375,369700.0,-0.016729858821336263,-1.1506850746736619,-0.3975284956551249,33.89400691660275,36.23285984239286,11.851082232336125,35.829832993001446,-2.1149478039620817,-1.1717798265858619,20.2001964765011,14.07000732421875,-18.775774696833537,-29.767486572265625,-79.39833656693054,19.86336342239929,-54.58291156959808,-4.952061574933168,42.639998563754375,64.2129212046149,35.98006647769042,24.81542499733247,5,10.594970703125,32.194976806640625,-13.855018615722656,4.93499755859375,46.29998779296875,0,0.072437029680678,1.4638295935551409,569.0399780273438,2.2022926736869266,553.6199951171875,-1.8608064641981197,548.6400146484375,0.072437029680678
5106,2021-05-18,569.5,582.7100219726562,565.510009765625,567.0999755859375,653300.0,0.017836681656379305,-5.164927479162565,-0.930257866098888,38.7422993217826,36.955910646203684,-0.1251731988118081,25.030310074686668,-9.977069182628611,-10.739496732750695,20.00979382468464,23.19000244140625,-20.83919992513313,-18.45250549316404,-68.73260339270269,31.827592406374606,-43.59255444293342,6.68754345660534,27.385615084903975,63.99558164720052,33.323840491889115,25.140048949769344,5,0.614990234375,22.214996337890625,-17.069992065429688,-5.04498291015625,47.8900146484375,1,0.05285333728874009,-1.1506850746736619,559.52001953125,1.4638295935551409,569.0399780273438,2.2022926736869266,553.6199951171875,0.05285333728874009
5107,2021-05-19,571.489990234375,572.3099975585938,551.010009765625,557.4199829101561,502400.0,0.0034942760919667304,1.7116432847824143,5.862443415899544,41.252584576308266,36.989047185486044,-1.971310284382298,20.58380779882509,-10.420721244182005,-12.116406644797848,19.275019581976878,21.29998779296875,-24.050068073437274,-14.23301391601558,-63.19887342523748,34.73284559320632,-38.71594367062653,10.24991583859537,20.543174081236657,69.41937587439635,36.39725546214018,24.48292975461098,5,-1.375,20.225006103515625,-11.554977416992188,-7.03497314453125,43.489990234375,2,0.0732121779391266,-5.164927479162565,569.5,-1.1506850746736619,559.52001953125,1.4638295935551409,569.0399780273438,0.0732121779391266
5108,2021-05-20,587.9000244140625,590.530029296875,574.1900024414062,575.0,444500.0,0.028714473499277915,-1.2506893768705654,0.9168456075966316,48.04729357795299,37.00118123019695,-19.98438749741581,2.1238915480616924,-24.93031879161026,-27.860093769848618,18.156060305522402,19.0400390625,-24.691482133969544,3.547518920898483,-43.42536697571495,50.52040481751192,-19.938924027408234,27.0339618692052,-51.6700439453125,93.345132634024,54.914091467350175,23.48644294830673,5,-21.705047607421875,3.814971923828125,-23.3900146484375,-23.44500732421875,33.6199951171875,3,0.023371304071758026,1.7116432847824143,571.489990234375,-5.164927479162565,569.5,-1.1506850746736619,559.52001953125,0.023371304071758026
5109,2021-05-21,591.75,601.3900146484375,587.8099975585938,594.0999755859375,544000.0,0.006548690978155136,-1.6549448713665218,-0.18216830530768285,47.943373593543015,38.161722281613415,-27.789865856207484,-4.174497939099183,-27.834320969242185,-30.90008483600741,17.124841512841915,13.58001708984375,-22.741178226618445,8.815994262695312,-35.23138172640324,52.86337025179387,-13.207693731853965,30.83968225724459,-54.434018554687555,80.86539556544136,38.014342278215494,22.023687994549302,5,-22.94000244140625,-0.035003662109375,-27.022491455078125,-27.29498291015625,21.04998779296875,4,0.033443139885667605,-1.2506893768705654,587.9000244140625,1.7116432847824143,571.489990234375,-5.164927479162565,569.5,0.033443139885667605
5110,2021-05-24,604.4500122070312,611.0,594.0999755859375,596.9000244140625,514200.0,0.021461786577154696,-1.570329216387949,-3.2127941405641267,55.866565316063905,40.55803313806568,-36.49743927612985,-18.848189231347988,-39.17756198928487,-42.701493346842085,16.332063899768585,19.25,-22.530987843325647,22.155505371093795,-20.13091800677546,64.44192874896305,1.0122936821592248,43.298717060028366,-64.57106943359383,89.08153215665048,42.1524907368273,21.143211688934624,5,-25.94000244140625,-12.735015869140625,-39.36250305175781,-39.9949951171875,6.54998779296875,0,0.000430159252831519,-1.6549448713665218,591.75,-1.2506893768705654,587.9000244140625,1.7116432847824143,571.489990234375,0.000430159252831519
5111,2021-05-25,594.9500122070312,610.489990234375,592.9500122070312,605.1500244140625,449100.0,-0.015716766991719644,-1.470417316776487,-1.3509971786352355,56.88417869511094,43.43329824075235,-25.143935064243465,-12.079008024384393,-29.125658895625406,-32.4108016725836,15.468979119650289,17.53997802734375,-24.692560419776328,13.996005249023483,-24.557770472111315,52.54978097015828,-5.280882611543916,33.27289310959088,-50.80380600000012,73.24555691664055,20.76228706820232,19.276887860567424,5,-16.44000244140625,-3.235015869140625,-28.962509155273438,-30.4949951171875,24.010009765625,1,0.01827043431239561,-1.570329216387949,604.4500122070312,-1.6549448713665218,591.75,-1.2506893768705654,587.9000244140625,0.01827043431239561
5112,2021-05-26,596.6900024414062,599.489990234375,591.260009765625,593.0,455800.0,0.002924599039707987,-1.2956764533126761,-0.3617645122877984,53.46094727498293,45.92078698335984,-21.62539399013565,-15.9496521575619,-29.756347737156375,-33.50258449349235,14.683776271955942,8.22998046875,-21.2405022468962,16.569494628906227,-19.686755381518992,52.82574463933145,-1.5586303763063825,34.69761963411884,-48.532568606796985,61.124698430595515,7.2359506970441885,18.12812500521263,5,-15.68499755859375,-4.975006103515625,-27.985000610351562,-32.2349853515625,27.47998046875,2,0.034691401099960606,-1.470417316776487,594.9500122070312,-1.570329216387949,604.4500122070312,-1.6549448713665218,591.75,0.034691401099960606
5113,2021-05-27,599.77001953125,603.1699829101562,586.510009765625,595.0,878200.0,0.005161837934675617,1.8798704381679872,1.2926873645731678,50.440295918547605,47.39239391009944,-19.523718493366914,-20.437435221468718,-31.586841057595166,-35.783443746056264,12.80434588407876,16.65997314453125,-17.817837060831607,19.878012084960915,-15.788346434408936,55.544370604330766,2.0448328252759893,37.71119134464584,-47.84203172671732,54.14461026208491,2.958165075228436,17.833179259684947,5,-18.7650146484375,-8.055023193359375,-22.52001953125,-37.5250244140625,4.89996337890625,3,0.025359655271511183,-1.2956764533126761,596.6900024414062,-1.470417316776487,594.9500122070312,-1.570329216387949,604.4500122070312,0.025359655271511183
5114,2021-05-28,590.1500244140625,609.1400146484375,589.72998046875,605.0,358400.0,-0.01603947313789711,-1.4741817276497087,-3.113189681646023,63.90732860430032,50.72720743095473,-7.369318479037133,-11.848648930643094,-19.97644141818705,-25.68659271120964,10.911642741604712,19.4100341796875,-11.913203998855465,10.527017211914085,-24.721440252619345,45.775474676447516,-7.09721152035263,28.1512459441808,-34.6777158778018,14.863275214084199,-40.289306712007786,17.624228732266715,5,-9.14501953125,1.564971923828125,-5.4700164794921875,-27.905029296875,22.0699462890625,4,0.05315596682103596,1.8798704381679872,599.77001953125,-1.2956764533126761,596.6900024414062,-1.470417316776487,594.9500122070312,0.05315596682103596
5115,2021-06-01,593.47998046875,596.760009765625,585.1099853515625,592.4400024414062,611900.0,0.005642558530762898,2.0657811257719705,-0.07003230552975315,61.36629391717275,53.240984608220295,-6.007178099825865,-16.521043037334834,-21.723054530051968,-28.46343512000658,8.829152172211554,11.6500244140625,-5.854419846398287,14.171475219726517,-20.42633640102804,48.76928684048107,-3.1274305906507607,31.470381030103795,-34.67601044466494,32.97869782072309,-22.572558848356003,17.298905810377303,6,-12.4749755859375,-1.764984130859375,-8.142471313476562,-32.489959716796875,23.30999755859375,1,0.03255376417071254,-1.4741817276497087,590.1500244140625,1.8798704381679872,599.77001953125,-1.2956764533126761,596.6900024414062,0.03255376417071254
5116,2021-06-02,575.489990234375,592.8200073242188,573.8499755859375,592.8200073242188,463000.0,-0.03031271622703413,1.1892686706464508,-16.663830036974,61.177256743297356,55.45483707121908,14.44041091379097,0.9954484190757285,-2.362871244256894,-10.306256031105022,8.752448904881161,19.6300048828125,-2.1748965020797186,-3.4855133056640852,-38.0963717341001,31.125345122771932,-20.790942519882037,13.819915908553867,-13.554258411735077,4.647245205744804,-53.317150351917824,17.305429214217995,6,16.93499755859375,16.225006103515625,9.847518920898438,-14.499969482421875,51.70001220703125,2,0.061703957268071985,2.0657811257719705,593.47998046875,-1.4741817276497087,590.1500244140625,1.8798704381679872,599.77001953125,0.061703957268071985
5117,2021-06-03,566.9600219726562,576.5599975585938,563.8699951171875,567.280029296875,517800.0,-0.014822096659309114,-2.904579471722208,0.01846549386303203,55.39383912384881,56.271119909651944,24.876228983060514,9.850079586758056,7.84424899574708,-1.8513238315354101,8.681713873413813,12.69000244140625,3.168466573475598,-11.90098266601558,-46.66213431460892,22.86016898257776,-29.28155849031225,5.479593158281091,44.03997802734375,6.825768770291113,-52.94359053569472,17.380575824296685,6,20.4749755859375,24.754974365234375,18.377487182617188,-5.970001220703125,75.89996337890625,3,0.09171722517413738,1.1892686706464508,575.489990234375,2.0657811257719705,593.47998046875,-1.4741817276497087,590.1500244140625,0.09171722517413738
5118,2021-06-04,582.3499755859375,586.0,572.530029296875,574.4500122070312,511300.0,0.027144689249400944,-1.2947277576463372,-24.686820522601565,55.38300442694359,57.09774555780758,9.628777350390806,-6.03600076636792,-5.245397091328982,-17.012185803519742,9.01356225392867,19.03997802734375,7.311222387125213,3.6074707031250455,-31.08567588167068,38.30061728792077,-13.739102589272761,20.954043995522852,27.707424316406218,40.82167549318866,-18.774000660466633,17.346573292397846,6,5.08502197265625,9.365020751953125,2.9875335693359375,-21.359954833984375,60.050048828125,4,0.07181249948905921,-2.904579471722208,566.9600219726562,1.1892686706464508,575.489990234375,2.0657811257719705,593.47998046875,0.07181249948905921
5119,2021-06-07,580.27001953125,585.9500122070312,575.2899780273438,579.4400024414062,438300.0,-0.003571659898490953,-1.3351494448046957,0.10506594145233442,58.92935375861371,57.43805538475756,11.073548427837522,-5.669915324055864,-1.2190585099776854,-14.64648425705525,8.467884332052165,10.6600341796875,10.8353124843253,2.4310150146484375,-31.032594977415783,35.89462500671266,-14.300789981383673,19.162820010680548,28.863632275390614,49.863232319483366,-8.770482693949113,16.731804996032093,6,6.90997314453125,-4.280029296875,14.902481079101562,-9.44500732421875,54.82000732421875,0,0.042049326275062304,-1.2947277576463372,582.3499755859375,-2.904579471722208,566.9600219726562,1.1892686706464508,575.489990234375,0.042049326275062304
5120,2021-06-08,589.760009765625,591.9400024414062,579.1500244140625,582.0800170898438,337000.0,0.01635443830450023,1.124584944971941,9.252812706816679,58.755419054180514,57.64597098020973,-0.8038935529077662,-13.052057186837146,-8.949793567806864,-23.764861541884102,8.55079637402939,12.78997802734375,11.951587337438582,10.158004760742188,-21.81023767145382,42.126247192938195,-5.826116455355759,26.142125976840134,18.46836890722659,89.43006470356323,30.17440692238995,15.984121216097977,6,-3.2550048828125,-16.14501953125,5.4124908447265625,-18.93499755859375,31.94000244140625,1,0.03808322125202368,-1.3351494448046957,580.27001953125,-1.2947277576463372,582.3499755859375,-2.904579471722208,566.9600219726562,0.03808322125202368
5121,2021-06-09,585.5,595.6500244140625,583.6699829101562,593.0,326400.0,-0.00722329370436281,-1.1469542675256774,-0.9765634313234628,55.93796208437628,57.9211948479201,2.2067226631018,-7.66997345707523,-2.5459414684607964,-19.210122908148037,8.12745876379882,11.98004150390625,12.737901410494601,4.935995483398415,-26.495196321305684,36.367187288102514,-10.779600418953692,20.65159138575052,21.841211001738316,68.06162662958724,9.674736798373871,15.715595902352057,6,1.0050048828125,-11.885009765625,11.267509460449219,-14.67498779296875,30.6199951171875,2,0.05344146546087747,1.124584944971941,589.760009765625,-1.3351494448046957,580.27001953125,-1.2947277576463372,582.3499755859375,0.05344146546087747
5122,2021-06-10,612.1500244140625,612.5599975585938,582.5499877929688,585.8099975585938,585400.0,0.045516694131618296,1.2098703563458872,-3.5120035807291665,59.4571525142936,58.923067803002986,-24.607405611763966,-30.90241191184964,-26.966788985637322,-45.60848357321299,7.946020294545752,30.010009765625,11.291661000320119,28.410519409179642,-2.264272551143222,59.085311369502506,13.07312342901821,43.747915389341074,-48.280029296875,98.97583445020287,43.15157225143303,15.33739598016142,6,-23.935028076171875,-37.755035400390625,-22.867515563964844,-41.32501220703125,-16.59002685546875,3,0.024569104676161135,-1.1469542675256774,585.5,1.124584944971941,589.760009765625,-1.3351494448046957,580.27001953125,0.024569104676161135
5123,2021-06-11,611.5399780273438,615.7999877929688,605.6400146484375,611.989990234375,345000.0,-0.0009965635259145955,1.5179588410137725,-0.017084728481885275,57.917897228190185,58.25757542787964,-24.755520691828565,-27.121177197507677,-24.64318633216385,-44.5909683699889,7.921946427404701,10.15997314453125,10.265875939217494,24.904473876953148,-4.71566080050161,54.524608554407905,10.094406538225826,39.71454121568047,-46.69618286132811,89.48405643377589,35.30603021341528,14.810067338727372,6,-21.704986572265625,-35.524993896484375,-20.032470703125,-40.7149658203125,4.1700439453125,4,0.051214979313778164,1.2098703563458872,612.1500244140625,-1.1469542675256774,585.5,1.124584944971941,589.760009765625,0.051214979313778164
5124,2021-06-14,605.77001953125,614.9500122070312,601.2000122070312,613.5900268554688,381700.0,-0.009435128860595499,1.6091135985916716,17.377322663773228,50.55913628219746,57.05678013510461,-18.4802517987863,-19.45592195083259,-17.30486531723068,-38.55408808660786,8.41828477884351,13.75,9.79186793475833,17.298013305664085,-12.283261492832253,46.87928810416042,2.5073759064158594,32.08865070491231,-38.887976660156255,72.63307425979187,21.925366279415357,14.790637399248187,6,-15.935028076171875,-29.755035400390625,-9.732513427734375,-34.94500732421875,13.8800048828125,0,0.060468500754060184,1.5179588410137725,611.5399780273438,1.2098703563458872,612.1500244140625,-1.1469542675256774,585.5,0.060468500754060184
5125,2021-06-15,600.0499877929688,613.1500244140625,596.1199951171875,609.3800048828125,398500.0,-0.009442579780867155,1.0189653363434745,1.1930956971035644,52.2317436542285,56.06283423631918,-13.1087858529811,-11.113600857764595,-10.143770155232687,-32.26940188509707,8.789545687662843,17.030029296875,9.55746466586561,9.551483154296875,-17.085232093273135,36.188198401866885,-3.7668744694881298,22.86984077808188,-31.21122712500005,52.63157894736842,4.577516983350002,13.31835762378501,6,-10.214996337890625,-24.035003662109375,-0.324981689453125,-29.2249755859375,27.8699951171875,1,0.05839520002555121,1.6091135985916716,605.77001953125,1.5179588410137725,611.5399780273438,1.2098703563458872,612.1500244140625,0.05839520002555121
5126,2021-06-16,599.5999755859375,601.8800048828125,587.5900268554688,599.2000122070312,414400.0,-0.0007499578638213711,4.762062388482127,-0.04286845083506146,51.28794169752104,55.606623411171654,-9.922578647174987,-8.741113787423615,-8.418416621126084,-31.09625948502253,9.153505649518832,14.28997802734375,7.861553540967861,7.596472167968727,-17.395288562469545,32.588232898407,-4.899408197250409,20.092352533187864,-28.882765832968744,51.27815877584586,4.675962221805655,12.495880365219136,6,-5.434967041015625,-23.584991455078125,-2.052459716796875,-28.77496337890625,38.6800537109375,2,0.036857967846808615,1.0189653363434745,600.0499877929688,1.6091135985916716,605.77001953125,1.5179588410137725,611.5399780273438,0.036857967846808615
5127,2021-06-17,613.3300170898438,616.6599731445312,595.8200073242188,596.7999877929688,600000.0,0.0228986692177382,-1.2541889483065953,41.32885701205555,55.484551362725874,55.61790640403634,-18.30866776012101,-20.212176046385366,-20.64601225719207,-44.10205210475556,9.6947902967127,20.8399658203125,6.733289030919991,19.234512329101562,-5.530828757248173,43.9998534154513,6.851841785926695,31.61718287227643,-40.809496215274976,88.54502164683947,41.12486343662496,12.382670543174868,6,-17.35504150390625,-31.990020751953125,-21.615020751953125,-42.5050048828125,22.25,3,0.004548901814037665,4.762062388482127,599.5999755859375,1.0189653363434745,600.0499877929688,1.6091135985916716,605.77001953125,0.004548901814037665
5128,2021-06-18,601.6400146484375,617.1099853515625,599.3400268554688,609.780029296875,993800.0,-0.019059889644523653,-1.7896345553149493,-0.4924380049330202,54.57076759915,55.13361905298481,-4.017051594481359,-7.8420976364860735,-8.306023087561812,-31.678648493418223,10.219308708733047,17.76995849609375,6.751719931217849,6.857510375976517,-17.946463634877432,31.661484386830466,-5.544476629450401,19.259497381403435,-26.471126637670977,47.594876513217066,-3.7806061721878947,12.401987005426962,6,-3.510009765625,-20.07501220703125,-17.787521362304688,-30.81500244140625,23.8699951171875,4,-0.01010573921582747,-1.2541889483065953,613.3300170898438,4.762062388482127,599.5999755859375,1.0189653363434745,600.0499877929688,-0.01010573921582747
5129,2021-06-21,611.5399780273438,615.1799926757812,597.8400268554688,604.9400024414062,549400.0,0.016454961667885737,1.498553273822611,-0.8108063524436513,56.82746278519964,54.919401689764726,-10.074327484145783,-17.057999689262942,-17.96947935550952,-40.373674282021966,10.314624455586676,17.3399658203125,8.704405883045979,15.767974853515625,-10.083467272356529,41.61941697938778,2.842253790579548,28.693695916451702,-33.01580222931352,81.1313849748271,26.295775943138764,12.925721062936091,6,-11.709991455078125,-27.47998046875,-29.094985961914062,-40.7149658203125,10.33001708984375,0,0.0068189228752695286,-1.7896345553149493,601.6400146484375,-1.2541889483065953,613.3300170898438,4.762062388482127,599.5999755859375,0.0068189228752695286
5130,2021-06-22,604.7100219726562,611.8099975585938,598.1099853515625,611.510009765625,618200.0,-0.011168453903404707,2.7027243259293474,-1.030304991954427,62.06443119579094,55.60012047992191,-1.006545646598056,-10.75919512006476,-11.253138443524222,-32.796418759460494,10.058737761557618,13.70001220703125,9.575021975888376,8.925018310546875,-16.945053786493077,34.79509040758683,-4.010017737973044,21.860054359066794,-23.098981410343413,57.994644943192974,-3.0577014971240573,12.935036048519954,6,-4.880035400390625,-20.6500244140625,-23.795028686523438,-33.885009765625,72.26995849609375,1,0.024706060588626677,1.498553273822611,611.5399780273438,-1.7896345553149493,601.6400146484375,-1.2541889483065953,613.3300170898438,0.024706060588626677
5131,2021-06-23,605.8200073242188,608.6099853515625,596.0,602.3900146484375,574900.0,0.001835566323080906,1.7991247739112175,-0.5044115931101956,67.09184056971907,56.44841915274697,1.1946100947112654,-11.608233459731196,-12.289520131170775,-32.9662311400823,9.795884924551443,12.6099853515625,10.339553634441359,9.491503906250045,-16.75864593604831,35.7416537485484,-3.6335710148991893,22.61657882739928,-21.36905117876597,46.97045711910325,-20.076127879707393,13.125074921149205,6,-3.470001220703125,-21.760009765625,-24.905014038085938,-34.9949951171875,89.97998046875,2,0.036479441614265085,2.7027243259293474,604.7100219726562,1.498553273822611,611.5399780273438,-1.7896345553149493,601.6400146484375,0.036479441614265085
5132,2021-06-24,617.3900146484375,627.4400024414062,608.0,609.6400146484375,837500.0,0.019098093797398796,-2.524923083733593,2.2594800434186877,65.94758953879727,57.34060718725886,-10.676707327579493,-22.712410911143138,-23.627394809101588,-43.801380888560516,9.925639089221526,21.6199951171875,10.86835106439753,20.026510620117165,-7.8646926357237135,47.91771387595804,6.0809089921967825,33.97211224803755,-30.326336166495935,68.03439245369462,-2.2332393364183503,13.94560162792042,6,-9.875,-28.165008544921875,-36.47502136230469,-46.56500244140625,82.6099853515625,3,0.03383600990102331,1.7991247739112175,605.8200073242188,2.7027243259293474,604.7100219726562,1.498553273822611,611.5399780273438,0.03383600990102331
5133,2021-06-25,614.97998046875,625.6500244140625,607.3200073242188,623.0,2123200.0,-0.0039035846426183074,1.752240693561099,-1.0348412298387097,65.75004126614502,59.028485518808594,-8.635508858976436,-20.136888010223288,-21.37273483344211,-40.89807988103132,10.292818695945167,18.33001708984375,12.22884561065166,16.855978393554665,-12.119866611163275,45.831823398272604,2.368055891195695,31.343900895913634,-23.878669590861932,60.368889932888514,-11.964235102027935,14.487922502358995,6,-7.4649658203125,-19.324981689453125,-34.06498718261719,-44.15496826171875,86.36004638671875,4,0.03349708490574277,-2.524923083733593,617.3900146484375,1.7991247739112175,605.8200073242188,2.7027243259293474,604.7100219726562,0.03349708490574277
5134,2021-06-28,621.52001953125,629.3499755859375,614.4299926757812,618.4500122070312,574900.0,0.010634556034677889,-1.6858542963406529,-0.38279299847792997,64.8078965431281,60.425835839797436,-14.199712564454558,-25.514402287802113,-27.99858072686868,-46.71675468283388,10.48640688627896,14.91998291015625,11.206540118588464,21.827517700195358,-8.686270567557699,52.341305967948415,6.570623566318773,37.08441183407194,-26.784839497010125,76.52185371317299,6.089007748362491,15.25689413387653,6,-13.050018310546875,-24.9100341796875,-42.565032958984375,-48.920013427734375,86.489990234375,0,0.006419729226717852,1.752240693561099,614.97998046875,-2.524923083733593,617.3900146484375,1.7991247739112175,605.8200073242188,0.006419729226717852
5135,2021-06-29,612.7999877929688,624.5499877929688,611.5700073242188,623.0,427500.0,-0.014030170331211345,-1.0505541868952517,-3.3224716197141095,62.22021261191359,61.64053260806327,-3.8899679339240265,-16.098109454880387,-19.38331003166752,-38.42015541757792,10.865539134956947,12.97998046875,10.250103736788105,12.141485595703102,-18.764930655357944,43.04790184676415,-3.3117225298274207,27.594693721233625,-13.911032292525192,50.374812868087105,-19.517009390032285,15.453208125530542,6,-0.214996337890625,-16.19000244140625,-32.53749084472656,-40.199981689453125,86.41998291015625,1,0.014800926085009936,-1.6858542963406529,621.52001953125,1.752240693561099,614.97998046875,-2.524923083733593,617.3900146484375,0.014800926085009936
5136,2021-06-30,611.0,616.0800170898438,603.5399780273438,608.72998046875,508800.0,-0.00293731695304289,1.0176966816266806,-0.22255066809480784,49.33792566439346,60.957574197137454,-0.33841578515762194,-12.122947676249169,-17.468731414298986,-37.142832549394825,11.644887179235045,12.5400390625,10.82120130014016,8.56599731445317,-20.262627819342583,37.394622448248924,-5.84831525244465,22.98030988135099,-8.455722089297183,28.903613631580317,-35.76806895128233,14.414312566897866,6,1.67498779296875,-14.3900146484375,-25.887496948242188,-38.399993896484375,82.66998291015625,2,0.1079868747442716,-1.0505541868952517,612.7999877929688,-1.6858542963406529,621.52001953125,1.752240693561099,614.97998046875,0.1079868747442716
5137,2021-07-01,618.9600219726562,619.0399780273438,607.5900268554688,609.3099975585938,658800.0,0.013027859202383363,1.3343578512499534,4.25107550010755,53.938449138057265,60.887316590349364,-8.287338620949981,-16.85150006096751,-25.860193826069235,-45.29697000051499,12.492378241605875,11.449951171875,11.864574992830626,13.926019287109398,-10.470622995267604,38.3226615694864,1.7276981459209537,26.12434042829784,-15.4200439453125,59.74446107678229,-1.7147369123554626,12.198321141188499,7,-6.2850341796875,-22.35003662109375,-33.84751892089844,-46.360015869140625,67.5999755859375,3,0.12414366532982157,1.0176966816266806,611.0,-1.0505541868952517,612.7999877929688,-1.6858542963406529,621.52001953125,0.12414366532982157
5138,2021-07-02,624.1699829101562,625.3599853515625,615.3599853515625,624.8099975585938,372800.0,0.008417281815545463,10.494317384593797,-0.06632259370295877,59.82483367542281,61.22035780037416,-11.136451452541792,-19.782003285556357,-31.425126539744497,-50.873268795438435,13.555933928334174,10.0,13.350320946475904,17.044979858398392,-6.312005967682239,40.40196568447902,5.366486945358133,28.72347277143865,-20.6300048828125,79.93028606832817,19.063099752945945,11.6784929130403,7,-11.4949951171875,-27.55999755859375,-37.80998229980469,-51.569976806640625,63.21002197265625,4,0.12148936854715564,1.3343578512499534,618.9600219726562,1.0176966816266806,611.0,-1.0505541868952517,612.7999877929688,0.12148936854715564
5139,2021-07-06,604.6699829101562,626.9600219726562,592.1300048828125,624.0399780273438,846800.0,-0.031241489552385038,1.7631814682284126,30.264924661453367,52.15043438240424,60.11880259888675,8.142866563068083,1.728319032413765,-12.669073090458596,-31.70950069242076,14.135625238283783,34.83001708984375,12.736532141292741,-3.675018310546875,-23.391032699299103,16.040996078205353,-13.533025504922989,6.182988883829239,24.67999267578125,36.003364554766016,-24.835438301246917,9.858007194376109,7,6.07000732421875,-8.05999755859375,-18.309982299804688,-32.069976806640625,83.11004638671875,1,0.15987240424943683,10.494317384593797,624.1699829101562,1.3343578512499534,618.9600219726562,1.0176966816266806,611.0,0.15987240424943683
5140,2021-07-07,612.219970703125,617.27001953125,604.010009765625,609.010009765625,370800.0,0.012486129634932785,-1.0075774377171582,-0.16571821097939865,55.50995152150833,58.83192603797445,1.9782255960311659,-4.271766084763158,-20.797769112460855,-39.44697332817623,14.453916624736902,13.260009765625,13.330562659269845,2.7519714355469205,-14.964014802767679,20.46795767386152,-6.106021683610379,11.60996455470422,16.385605468749986,57.68003434649657,-4.187682920207344,8.857993119157326,7,-1.47998046875,-15.6099853515625,-25.859970092773438,-39.619964599609375,92.050048828125,2,0.15646343413542474,1.7631814682284126,604.6699829101562,10.494317384593797,624.1699829101562,1.3343578512499534,618.9600219726562,0.15646343413542474
5141,2021-07-08,616.7899780273438,620.530029296875,598.02001953125,604.9299926757812,410600.0,0.0074646492158205735,1.327808424959289,3.6947444478247644,51.641971060433846,57.24241287371185,-0.9745299861569947,-6.722057374234964,-26.051028524386766,-44.34872721504769,14.639412706226462,22.510009765625,12.936083697135246,5.757479858398483,-8.167205134368487,19.682164851165453,-1.204862637985002,12.719822354781968,11.086086718750039,70.8009217478161,11.799285510198544,6.9623424963834815,7,-6.04998779296875,-20.17999267578125,-30.429977416992188,-44.189971923828125,74.4000244140625,3,0.13364353444816657,-1.0075774377171582,612.219970703125,1.7631814682284126,604.6699829101562,10.494317384593797,624.1699829101562,0.13364353444816657
5142,2021-07-09,627.1900024414062,638.47998046875,613.7100219726562,621.9199829101562,610100.0,0.01686153274948543,-1.2840041872087526,0.44435295449633067,62.27538483463855,56.85633993687779,-10.99441590681647,-16.79883710200511,-36.75674368747332,-55.09731849032676,14.272978260901064,24.76995849609375,12.657364500239055,15.405505371093795,-0.2856995415814936,31.096710283769085,7.559902914756208,23.251107827431383,-35.05999755859375,75.64189002341328,14.569587494503914,7.845602456337619,7,-11.885009765625,-26.0150146484375,-35.12001037597656,-54.589996337890625,63.55999755859375,4,0.10599655640231731,1.327808424959289,616.7899780273438,-1.0075774377171582,612.219970703125,1.7631814682284126,604.6699829101562,0.10599655640231731
5143,2021-07-12,642.8599853515625,644.8900146484375,623.75,631.7000122070312,573800.0,0.024984427126005126,1.7779199165881339,2.117634114703975,64.25710108639662,56.79514044168541,-24.91365994160492,-31.623446053571,-52.26584874688706,-70.793889168845,13.863223024324034,21.1400146484375,12.176837037538462,29.509487915039017,8.552915678393788,50.466060151684246,19.031201796716346,39.98777403336169,-49.802980957031195,96.15233335647024,36.063435106168285,10.478286118322625,7,-24.3499755859375,-34.14996337890625,-53.28498840332031,-70.25997924804688,38.030029296875,0,0.06797749619325422,-1.2840041872087526,627.1900024414062,1.327808424959289,616.7899780273438,-1.0075774377171582,612.219970703125,0.06797749619325422
5144,2021-07-13,642.4000244140625,647.8300170898438,636.4500122070312,642.8599853515625,400300.0,-0.0007154916280074364,1.1884573400471847,-0.04121523694932867,68.21300419465413,57.461006173101026,-23.66949479719483,-29.8067599718604,-51.36302178597043,-70.29096909547911,13.754037587483278,11.3800048828125,11.122601566437766,27.21802673339846,2.9154662053955462,51.520587261401374,15.066746469397003,39.36930699739992,-47.269699609374925,89.09858875340497,27.557364269701843,12.151280264001484,7,-22.420013427734375,-30.84002685546875,-52.82502746582031,-69.80001831054688,32.8599853515625,1,0.07001864688560144,1.7779199165881339,642.8599853515625,-1.2840041872087526,627.1900024414062,1.327808424959289,616.7899780273438,0.07001864688560144
5145,2021-07-14,635.0900268554688,653.8599853515625,631.72998046875,647.5,488200.0,-0.011379198755886222,-1.3136360300803696,26.98049363057325,63.34458274943595,59.01730140477241,-14.37704527390622,-20.803667763228077,-43.82265854686034,-63.04810376006537,14.04992086960813,22.1300048828125,10.117462463931929,18.156027221679665,-6.601237802595506,42.913292245954835,5.777394709542136,30.534659733817193,-36.797720513671834,66.38615690329463,2.8778259098424996,12.378632512137568,7,-12.09503173828125,-18.58502197265625,-53.505035400390625,-62.490020751953125,44.76995849609375,2,0.08296461952377232,1.1884573400471847,642.4000244140625,1.7779199165881339,642.8599853515625,-1.2840041872087526,627.1900024414062,0.08296461952377232
5146,2021-07-15,621.7000122070312,638.27001953125,609.3599853515625,633.8900146484375,701000.0,-0.021083648116371312,1.7599061894565107,0.9822746833886634,51.932906797295374,58.79446336690998,0.7715157865279707,-5.97966235651279,-29.78508970434393,-49.489052304197685,14.380725287448543,28.9100341796875,8.46008400458561,3.6610107421875,-19.776279471956627,27.098300956331627,-8.057634364884507,15.379655849259507,-18.962291544453137,27.730397428019664,-33.751117759644565,11.71864510707204,7,1.29498291015625,-3.495025634765625,-41.6400146484375,-49.100006103515625,59.8699951171875,3,0.13281326315419517,-1.3136360300803696,635.0900268554688,1.1884573400471847,642.4000244140625,1.7779199165881339,642.8599853515625,0.13281326315419517
5147,2021-07-16,616.1199951171875,628.3499755859375,613.52001953125,623.3900146484375,472700.0,-0.008975417372174,-1.3785069600798794,0.5963919667936772,50.49712816527288,57.75805164355999,6.600413156414788,-0.18963266289426883,-23.19313757258567,-43.58343549637493,14.031447169325977,14.8299560546875,7.565489999164697,-2.058505249023483,-25.41084119625293,21.293830698205966,-13.734673222638207,9.617662724591241,-9.2924932794906,15.191033181179774,-44.513195748108714,11.67616797361474,7,6.875,2.084991455078125,-36.05999755859375,-41.40498352050781,81.3800048828125,4,0.12184316029207953,1.7599061894565107,621.7000122070312,-1.3136360300803696,635.0900268554688,1.1884573400471847,642.4000244140625,0.12184316029207953
5148,2021-07-19,595.5599975585938,609.3699951171875,591.5599975585938,609.3699951171875,679700.0,-0.033370119005281085,1.579290471707703,1.8995819061051784,39.912953275469775,56.39833152056727,25.340076995135746,20.966472315806413,-2.3379697265097548,-22.901109205406783,13.916795225242307,24.55999755859375,8.090021503614025,-22.314501953125045,-46.708426569690914,2.0794226634408233,-34.51146426140792,-10.117539644842168,58.29998779296875,6.420547004427254,-49.04314880524431,12.196962308282927,7,27.149993896484375,25.165008544921875,-14.2550048828125,-20.844985961914062,117.280029296875,0,0.15983276719662665,-1.3785069600798794,616.1199951171875,1.7599061894565107,621.7000122070312,-1.3136360300803696,635.0900268554688,0.15983276719662665
5149,2021-07-20,615.7100219726562,620.3699951171875,589.239990234375,596.0399780273438,663900.0,0.033833743865713695,1.1476381765661976,-1.4243336294489157,51.038482079769565,55.901501582596296,7.7340935606675885,1.206745816458124,-22.391675332602972,-42.536554582265126,13.680042819512666,31.1300048828125,7.988333414565545,-2.3729797363281477,-26.609712357440458,21.863752884784162,-14.491346046884246,9.74538657422795,36.90396362304682,40.96260250450066,-14.519186592164012,12.118366310556146,7,5.8399658203125,5.014984130859375,-32.7850341796875,-36.545013427734375,101.19000244140625,1,0.10586151004486322,1.579290471707703,595.5599975585938,-1.3785069600798794,616.1199951171875,1.7599061894565107,621.7000122070312,0.10586151004486322
5150,2021-07-21,619.6500244140625,621.469970703125,603.5,615.530029296875,627300.0,0.006399120203993025,3.631502776510563,0.20945530821599012,53.04043037401142,56.05688595077158,5.541644584595133,-1.640721417241707,-24.774278581521685,-46.10948159240775,13.409954302177269,17.969970703125,6.876380596752824,0.8200225830078125,-22.588028340517326,24.22807350653295,-10.884002878754814,12.524048044770439,30.429001367187425,62.023283721810316,3.0481909005524415,11.704025461762589,7,1.89996337890625,1.074981689453125,-36.72503662109375,-31.425018310546875,76.90997314453125,2,0.08974418326562161,1.1476381765661976,615.7100219726562,1.579290471707703,595.5599975585938,-1.3785069600798794,616.1199951171875,0.08974418326562161
5151,2021-07-22,627.9199829101562,628.989990234375,615.9199829101562,623.3900146484375,358800.0,0.013346176341901606,2.9190527173067595,1.0995081627211045,53.1425241747449,55.04212365522784,-1.0990708239338574,-8.61163665286756,-31.737748314210535,-53.92861433230337,13.205895583686011,13.07000732421875,8.339067505254775,7.984982299804642,-14.918234578767056,30.88819917837634,-3.46662613948115,19.436590739090434,19.725481449218705,97.30815767492138,36.84286521085558,11.451608439285843,7,-6.3699951171875,-7.194976806640625,-44.9949951171875,-36.204986572265625,73.92999267578125,3,0.08271754977550683,3.631502776510563,619.6500244140625,1.1476381765661976,615.7100219726562,1.579290471707703,595.5599975585938,0.08271754977550683
5152,2021-07-23,638.280029296875,640.4099731445312,624.9000244140625,624.9000244140625,412200.0,0.016498991382156936,-1.318377140563275,2.953664156078632,54.77626575308843,53.988697507082485,-10.862913769923125,-18.26275251306072,-40.07595231291509,-63.74267792853493,12.271914322418592,15.50994873046875,9.162587935166243,17.30052795410154,-6.978078047024837,41.57913395522792,5.161224953538294,29.439830954664785,7.0292160975000115,95.83751307598443,36.27151088535061,12.1393030005632,7,-16.73004150390625,-16.73004150390625,-53.190032958984375,-46.565032958984375,63.8299560546875,4,0.0678228615033305,2.9190527173067595,627.9199829101562,3.631502776510563,619.6500244140625,1.1476381765661976,615.7100219726562,0.0678228615033305
5153,2021-07-26,635.5800170898438,636.6199951171875,623.5599975585938,636.010009765625,577900.0,-0.004230137374038767,14.830651426034846,-0.03213695955624082,61.805830765142225,53.27678934824784,-10.397580006349813,-14.693658794286875,-35.50433030285524,-59.935535396083424,11.309010954530722,14.72003173828125,10.287650540920708,13.57051391601567,-11.375126367032067,38.51615419906341,1.0976937744918587,26.043334057539482,7.486458098131266,90.56095824153803,26.857193203777257,12.472820141523863,7,-14.030029296875,-14.030029296875,-46.92253112792969,-43.865020751953125,73.41998291015625,0,0.09742279688664812,-1.318377140563275,638.280029296875,2.9190527173067595,627.9199829101562,3.631502776510563,619.6500244140625,0.09742279688664812
5154,2021-07-27,625.510009765625,638.2000122070312,617.6699829101562,632.739990234375,489700.0,-0.015843807315287672,1.2622591384470525,16.814194464158977,54.98015203204951,52.34740815742712,-3.325040161203674,-4.542290437888823,-24.13824719320337,-48.69426415582495,10.005823207266198,20.530029296875,9.065490539552911,3.3010070800780795,-21.69192478151922,28.29393894167538,-9.19545885072057,15.797473010876729,15.403406024205992,59.63160601455518,-4.6344279146234655,12.49646593079863,7,-10.685028076171875,-3.96002197265625,-35.662506103515625,-33.795013427734375,93.2099609375,1,0.13961410005663355,14.830651426034846,635.5800170898438,-1.318377140563275,638.280029296875,2.9190527173067595,627.9199829101562,0.13961410005663355
5155,2021-07-28,621.8699951171875,630.0,616.5800170898438,624.1400146484375,547900.0,-0.005819274818322118,-1.0887172618199437,0.3139731208212332,51.91698669802721,52.34563925750843,-1.9640350165857399,-0.19808954625636943,-18.910828101663924,-44.14789540332049,8.827018185525967,13.41998291015625,6.075647204785582,-0.792507934570267,-25.392651997786402,23.807636128645868,-13.092579966178278,11.507564097037744,16.97648365042528,24.295690402847146,-37.52673729925941,12.300072031608059,7,-7.045013427734375,-0.32000732421875,-29.925003051757812,-30.154998779296875,107.1600341796875,2,0.15281333726186164,1.2622591384470525,625.510009765625,14.830651426034846,635.5800170898438,-1.318377140563275,638.280029296875,0.15281333726186164
5156,2021-07-29,676.97998046875,682.5900268554688,634.0,634.3599853515625,1576500.0,0.0886197851388173,-1.2422734275759701,-18.77516670251667,64.04829633027934,53.85132460917581,-54.096776454293604,-52.81966616716613,-72.0820311474788,-97.37694991782291,8.94078255246066,60.72003173828125,3.8870474951995675,51.01847839355469,17.07967851385615,84.95727827325322,34.04907845370542,67.98787833340396,-87.739990234375,91.50121866874771,30.128648839386805,16.96939993984928,7,-41.064971923828125,-41.064971923828125,-85.03498840332031,-85.26498413085938,44.52001953125,3,0.028922593953644382,-1.0887172618199437,621.8699951171875,1.2622591384470525,625.510009765625,14.830651426034846,635.5800170898438,0.028922593953644382
5157,2021-07-30,695.7999877929688,697.8699951171875,673.0,675.5999755859375,967500.0,0.02779994662646823,1.0435470564486806,0.4739562299688093,64.67620005150559,56.602796473179794,-67.52671226664086,-69.13230332946114,-88.7687456934998,-114.50364274894707,9.060807992063557,24.8699951171875,3.2128794195044748,65.99648742675777,20.103191279660336,111.8897835738552,43.049839353208995,88.94313550030654,-104.6929968261719,97.45355162536463,38.80818490352681,22.94664807354872,7,-52.2449951171875,-52.2449951171875,-102.59498596191406,-104.08499145507812,20.4100341796875,4,0.008695009915362206,-1.2422734275759701,676.97998046875,-1.0887172618199437,621.8699951171875,1.2622591384470525,625.510009765625,0.008695009915362206
5158,2021-08-02,700.0,713.7000122070312,695.5999755859375,700.0,871600.0,0.006036234953601172,-3.1136218615619367,0.0,65.64365698857141,58.22559368526888,-61.85907785814118,-71.00025871329035,-91.27170212485544,-116.90358098123443,9.004020696501778,18.10003662109375,5.37509925944164,66.40499877929688,10.940022697692939,121.86997486090081,38.67251073849491,94.13748682009884,-104.62248886718749,85.89372642523256,29.815758423295925,27.732488040801943,8,-41.399993896484375,-48.529998779296875,-101.62998962402344,-108.28500366210938,29.91998291015625,0,0.00301426478794653,1.0435470564486806,695.7999877929688,-1.2422734275759701,676.97998046875,-1.0887172618199437,621.8699951171875,0.00301426478794653
5159,2021-08-03,701.3400268554688,706.0700073242188,687.5599975585938,700.4199829101562,706900.0,0.00191432407924097,2.566474192372373,100.0,68.59595598262659,59.95398541955946,-55.62463452516806,-68.22458409629462,-90.98822757087044,-116.93176868855949,10.33544465336104,18.510009765625,8.539325321865135,62.91152343750002,1.5271367548891703,124.29591012011088,32.21933009619454,93.6037167788055,-98.86316565820312,87.2734905550102,31.156920816122586,30.692193341305437,8,-36.530029296875,-49.870025634765625,-99.75502014160156,-109.62503051757812,25.0699462890625,1,0.010921910701255033,-3.1136218615619367,700.0,1.0435470564486806,695.7999877929688,-1.2422734275759701,676.97998046875,0.010921910701255033
5160,2021-08-04,708.010009765625,712.97998046875,698.5800170898438,698.9000244140625,520700.0,0.009510341139463918,-1.9538386418269231,9.901685020565212,75.17646275454594,62.40220081731514,-54.13558588576427,-70.98995565207724,-96.3331521967732,-122.1170971698507,11.805016125294953,14.39996337890625,15.664826881785643,64.7920043945312,-2.6329888931612686,132.21699768222368,31.07950775068491,98.5045010383775,-98.85975950777345,92.860725759206,31.78395940471276,33.71249664384626,8,-42.8699951171875,-56.540008544921875,-105.47001647949219,-116.29501342773438,12.65997314453125,2,0.015126849606328818,2.566474192372373,701.3400268554688,-3.1136218615619367,700.0,1.0435470564486806,695.7999877929688,0.015126849606328818
5161,2021-08-05,699.219970703125,714.1500244140625,694.1199951171875,711.0,553200.0,-0.012415133884067231,1.2157016311980122,-1.2930898176312158,73.79450229572006,64.51533821094087,-38.18342712627782,-58.71835434656941,-85.98661579007603,-112.23626819589276,13.178361235527236,20.030029296875,19.922871099844997,51.88046569824223,-18.744057366986226,122.50498876347069,16.568204165628003,87.19272723085646,-83.79673472832269,63.71799549689856,-3.0323469268228465,35.31226153261421,8,-33.854949951171875,-47.52496337890625,-94.62248229980469,-107.50497436523438,11.46002197265625,3,0.04263330545861477,-1.9538386418269231,708.010009765625,2.566474192372373,701.3400268554688,-3.1136218615619367,700.0,0.04263330545861477
5162,2021-08-06,693.6699829101562,700.7899780273438,684.0,696.739990234375,656700.0,-0.007937398852306488,2.0062674513275303,0.2606111790429214,80.7342645576455,66.61849752121901,-26.76469269932818,-50.52281784233173,-78.96862406040714,-105.35626532843139,13.86221035155008,16.78997802734375,23.908218637545815,43.00647888183596,-29.847653415264745,115.86061117893667,6.579412733285608,79.43354503038631,-70.34860386021307,32.07288583702108,-40.56103832037176,36.42706614855035,8,-28.304962158203125,-41.9749755859375,-89.02749633789062,-101.95498657226562,12.780029296875,4,0.040119967384329325,1.2157016311980122,699.219970703125,-1.9538386418269231,708.010009765625,2.566474192372373,701.3400268554688,0.040119967384329325
5163,2021-08-09,686.5599975585938,695.0,684.9000244140625,693.5,331000.0,-0.010249809746320504,1.0321877475331118,2.2605817213065866,74.16931928155363,68.75062721560836,-13.033297965160727,-42.13116088325103,-70.54227970996726,-96.9037101651204,14.26336848342274,10.0999755859375,27.555479357893546,33.71149291992185,-40.76050196662254,108.18348780646625,-3.5245045233504015,70.9474903631941,-55.972326879521006,8.490863965601706,-65.3340933579766,37.23599744327222,8,-21.194976806640625,-34.864990234375,-81.91751098632812,-94.84500122070312,23.75,0,0.043186355918634955,2.0062674513275303,693.6699829101562,1.2157016311980122,699.219970703125,-1.9538386418269231,708.010009765625,0.043186355918634955
5164,2021-08-10,687.3800048828125,691.8099975585938,674.1900024414062,689.5700073242188,513600.0,0.0011943709612192155,4.283370393755548,0.3155622004309397,73.6075098945405,71.16068534855428,-4.6422925698673225,-41.538291166923045,-69.69913036402932,-95.95319158655616,14.331632367802877,17.6199951171875,30.534326399796328,32.282501220703125,-43.564941846591296,108.12994428799755,-5.641220312944029,70.20622275435028,-50.10734590494053,33.00799596764955,-40.562019761470594,37.923721533647196,8,-13.30499267578125,-35.68499755859375,-82.73751831054688,-95.66500854492188,40.90997314453125,1,0.061887133354418866,1.0321877475331118,686.5599975585938,2.0062674513275303,693.6699829101562,1.2157016311980122,699.219970703125,0.061887133354418866
5165,2021-08-11,687.780029296875,692.1199951171875,676.239990234375,690.22998046875,416800.0,0.0005819552666952443,4.097930872325417,1.1186979181182242,72.07552181223538,72.05259929099384,5.9119316577455265,-39.830655515401304,-68.50440996215605,-94.8034937771697,14.114136910046305,15.8800048828125,33.070168894709354,30.04802551269529,-46.53010930824337,106.62616033363395,-8.24104189777404,68.33709292316462,-44.357181084107765,34.009057514453076,-35.048059603145276,38.289067410469315,8,5.79498291015625,-36.08502197265625,-84.10504150390625,-96.06503295898438,31.5999755859375,2,0.056166131905789785,4.283370393755548,687.3800048828125,1.0321877475331118,686.5599975585938,2.0062674513275303,693.6699829101562,0.056166131905789785
5166,2021-08-12,704.27001953125,705.8400268554688,683.5900268554688,687.719970703125,480300.0,0.02397567468080286,1.260023186465056,-6.7552566018933735,73.28344914974645,73.00896030190948,-7.040224430295893,-52.50973709379741,-82.5952001841506,-109.65034202212018,15.437966032057265,22.25,38.371798243721855,42.409515380859375,-34.88907610530532,119.70810686702407,3.760219637777027,81.05881112394172,-55.18899722237916,95.03947515591433,28.15665782672407,38.64929574308234,8,-10.100006103515625,-52.57501220703125,-100.59503173828125,-112.55502319335938,5.3699951171875,3,0.023286470989950292,4.097930872325417,687.780029296875,4.283370393755548,687.3800048828125,1.0321877475331118,686.5599975585938,0.023286470989950292
5167,2021-08-13,691.1900024414062,704.8499755859375,685.6900024414062,700.8599853515625,398000.0,-0.01857244625939014,1.1711062774702,-0.584287273746478,68.28192294541714,73.30210096378124,5.941957466203917,-35.3286169758029,-66.94351927256162,-94.79942658688503,16.833336524800917,19.15997314453125,44.830511186647755,25.57599792480471,-49.6329645460014,100.78496039561082,-12.028483310598403,63.180479160207824,-36.90345996412009,53.712438820257866,-9.754923726005451,37.60448123540308,8,2.980010986328125,-39.4949951171875,-87.5150146484375,-99.47500610351562,17.96002197265625,4,0.028197731688150762,1.260023186465056,704.27001953125,4.097930872325417,687.780029296875,4.283370393755548,687.3800048828125,0.028197731688150762
5168,2021-08-16,690.75,690.8400268554688,681.1900024414062,684.2000122070312,310600.0,-0.0006365868138313857,1.8677458849136173,-0.6773525717495724,72.89763871287273,73.78006571158637,5.511449038623482,-28.871843816956243,-64.38008384943873,-92.37016355922901,17.423116900697693,10.0,44.8073477113461,20.376495361328125,-47.893927795441755,88.646918518098,-13.758716217056758,54.51170693971301,-31.67437896777176,52.32222680762274,-11.149896077708945,34.13521157838492,8,3.420013427734375,-39.05499267578125,-82.510009765625,-99.03500366210938,25.8599853515625,0,0.022728935515065052,1.1711062774702,691.1900024414062,1.260023186465056,704.27001953125,4.097930872325417,687.780029296875,0.022728935515065052
5169,2021-08-17,680.8900146484375,690.780029296875,669.3099975585938,690.780029296875,610300.0,-0.014274318279496878,3.341759340401634,-1.5099287145319853,69.84799509354369,73.18801374925279,13.595221569539149,-14.62836805664233,-52.40040536006916,-80.74487293654647,18.403953052021286,21.47003173828125,42.94558041082132,7.257510375976608,-56.06974291386189,70.5847636658151,-24.406116268942583,38.9211370208958,-17.40844134566248,31.699993985042806,-35.210501386036995,31.663626644919237,8,10.839996337890625,-29.19500732421875,-67.27999877929688,-89.17501831054688,46.219970703125,1,0.04320812800485352,1.8677458849136173,690.75,1.1711062774702,691.1900024414062,1.260023186465056,704.27001953125,0.04320812800485352
5170,2021-08-18,675.260009765625,690.9600219726562,672.72998046875,680.8200073242188,475000.0,-0.008268596633362879,-2.433134673187777,0.562182944741357,49.1330799227709,70.44785570781399,15.747065705057025,-4.868184867763148,-44.97836256380947,-73.53155581247427,19.499402834256635,18.23004150390625,40.19593334478725,-1.1529937744140852,-59.16031983223252,56.85433228340435,-30.156656803323358,27.850669254495187,-7.724960373946942,16.288002833713165,-45.54926254516765,29.003663028909227,8,12.31500244140625,-23.56500244140625,-59.49000549316406,-83.23001098632812,49.97998046875,2,0.07853266518792501,3.341759340401634,680.8900146484375,1.8677458849136173,690.75,1.1711062774702,691.1900024414062,0.07853266518792501
5171,2021-08-19,679.8599853515625,685.530029296875,669.6400146484375,671.030029296875,359100.0,0.006812154606244292,-1.7373014120640529,-1.5881222899171195,40.621325808205484,65.99086251343175,9.065398729430058,-5.668034082254962,-47.55856631965253,-76.30836138089808,20.769550240138013,15.8900146484375,36.71303629955332,0.8499816894531023,-52.47811370798922,54.17807708689543,-25.814066009268117,27.514029388174322,34.2900390625,29.684846132577235,-26.505121315651124,26.664047698721184,8,7.71502685546875,-28.16497802734375,-60.1099853515625,-84.81500244140625,21.17999267578125,3,0.05812964490153627,-2.433134673187777,675.260009765625,3.341759340401634,680.8900146484375,1.8677458849136173,690.75,0.05812964490153627
5172,2021-08-20,681.5700073242188,684.260009765625,672.8099975585938,681.4000244140625,292900.0,0.002515256096109253,3.126139600356314,0.01925070850902053,38.82896034604079,62.06415596504145,6.099972056877732,-4.183059325693762,-48.046443922071944,-76.29976708131949,21.53963242523061,11.45001220703125,31.238093343640116,0.395504760742142,-49.36683367430726,50.15784319579154,-24.485664456782615,25.2766739782669,31.689816894531305,56.62815676855156,4.0222026618359905,24.8811692175247,8,6.0050048828125,-29.875,-60.97001647949219,-86.5250244140625,-4.25,4,0.041184334730953065,-1.7373014120640529,679.8599853515625,-2.433134673187777,675.260009765625,3.341759340401634,680.8900146484375,0.041184334730953065
5173,2021-08-23,697.5,699.530029296875,686.8599853515625,687.3800048828125,417800.0,0.023372496595501557,-1.270610240311519,59.53536804308797,48.02223620752201,59.22134777759496,-9.068650127757792,-16.059701059017243,-62.52431972423278,-90.67569877569008,22.67493774580235,17.96002197265625,26.709274268019726,13.229498291015602,-32.09585094909585,58.55484753112705,-9.433176329040066,35.89217291107127,14.887428027343844,93.28250441807624,43.20030567414976,22.662674620055697,8,-9.92498779296875,-45.80499267578125,-76.90000915527344,-102.45501708984375,-24.44000244140625,0,0.016702543962813676,3.126139600356314,681.5700073242188,-1.7373014120640529,679.8599853515625,-2.433134673187777,675.260009765625,0.016702543962813676
5174,2021-08-24,712.8400268554688,715.739990234375,696.3400268554688,696.3400268554688,602500.0,0.02199287004368289,-1.351510712594697,1.6304355692797607,52.28369470549905,57.022255876846465,-22.816805985378892,-25.84690984415829,-76.01802628277687,-104.4128897087171,24.43412702516034,19.39996337890625,21.836017632576386,24.203024291992165,-13.46711006620012,61.87315865018445,5.367957112896079,43.03809147108825,-43.20001220703125,93.70940365575623,47.012675120506096,18.83506717909614,8,-20.315032958984375,-60.35003662109375,-91.12252807617188,-117.7950439453125,-47.4100341796875,1,0.0052886459150225384,-1.270610240311519,697.5,3.126139600356314,681.5700073242188,-1.7373014120640529,679.8599853515625,0.0052886459150225384
5175,2021-08-25,716.9000244140625,721.4500122070312,711.719970703125,713.25,526500.0,0.005695524108688899,-1.900125525296076,0.22121360085227273,58.75076731967384,55.407513451282846,-24.933791667427954,-23.634199206814856,-77.96205696134007,-106.87631564397577,26.42395927030199,9.73004150390625,19.18444558637441,23.511520385742188,-0.01837170950284417,47.04141248098722,11.746574338119672,35.2764664333647,-46.338010253906305,91.21793474739502,44.74621556373672,11.764946047622498,8,-21.52001953125,-54.425018310546875,-95.76252746582031,-121.85504150390625,-54.84002685546875,2,0.01424181976537775,-1.351510712594697,712.8400268554688,-1.270610240311519,697.5,3.126139600356314,681.5700073242188,0.01424181976537775
5176,2021-08-26,696.5599975585938,717.75,692.9000244140625,714.6500244140625,540600.0,-0.028372194396412587,1.0461093507753156,-4.956138590682586,51.24773904940994,53.51482635172649,-6.484342986777733,-1.8467590690340785,-55.68428200365736,-85.13599128589738,25.921182047903567,24.8499755859375,16.12376441257686,2.1924926757812955,-20.05735665268105,24.442342004243642,-8.932431988449935,13.317417340012526,-23.96246347656256,48.82811029491115,0.5129337649400156,11.124924664231184,8,-1.17999267578125,-27.875,-75.42250061035156,-101.5150146484375,-56.15997314453125,3,0.04117375786192601,-1.900125525296076,716.9000244140625,-1.351510712594697,712.8400268554688,-1.270610240311519,697.5,0.04117375786192601
5177,2021-08-27,701.8499755859375,709.1500244140625,696.0,699.3200073242188,384500.0,0.007594432706277798,-1.8680586524317597,-0.13985431209870877,56.70671600593913,51.715834939844974,-11.290501389381916,-7.020175707265594,-59.377717748436226,-88.96025633150293,24.939378133358662,13.1500244140625,13.582020320842958,7.179971313476585,-15.315035242749218,29.67497786970239,-4.067531964636373,18.427474591589544,-27.29834237890634,43.336162463849185,-9.602749588975108,11.247503278112907,8,-6.469970703125,-32.8349609375,-80.71247863769531,-106.80499267578125,-53.26995849609375,4,-0.0011540893164775357,1.0461093507753156,696.5599975585938,-1.900125525296076,716.9000244140625,-1.351510712594697,712.8400268554688,-0.0011540893164775357
5178,2021-08-30,702.1099853515625,712.7999877929688,698.6799926757812,706.4199829101562,351100.0,0.0003704634532586404,-1.5282035309738866,-1.7035777182697642,56.49297958823485,50.231944328143996,-10.917754060318885,-7.49845538030138,-57.62838527562485,-88.10843918146315,23.539428759605325,14.1199951171875,9.29135414077723,7.33448181152346,-15.285221439006477,29.954185062053398,-3.9753698137415086,18.64433343678843,-25.6824169845313,32.25907136733773,-22.24255949063717,11.309851625264974,8,-6.564971923828125,-33.094970703125,-80.55999755859375,-107.06500244140625,-51.4599609375,0,-0.035307827184555496,-1.8680586524317597,701.8499755859375,1.0461093507753156,696.5599975585938,-1.900125525296076,716.9000244140625,-0.035307827184555496
5179,2021-08-31,709.0,710.6799926757812,700.280029296875,702.010009765625,497700.0,0.009813298190008757,1.0096594996874522,-1.6218083976492246,58.84754958595662,51.31132984627575,-14.975916499442405,-14.530148419302805,-62.706721067550234,-94.10368205977886,22.521559329210874,10.39996337890625,6.642567553731169,13.841497802734352,-9.494274175639134,37.17726978110784,2.173611813547609,25.509383791921096,-30.771533879368803,56.392232818756504,-0.6725895825711277,11.667885989186741,8,-13.454986572265625,-39.9849853515625,-87.45001220703125,-109.05999755859375,-47.59002685546875,1,-0.05069111768886636,-1.5282035309738866,702.1099853515625,-1.8680586524317597,701.8499755859375,1.0461093507753156,696.5599975585938,-0.05069111768886636
5180,2021-09-01,718.719970703125,719.8300170898438,708.7899780273438,713.1400146484375,431100.0,0.01370940860807468,1.830761526182353,0.7982780901819706,56.385306254551345,53.06288322920307,-19.9843491562699,-24.671538651630954,-70.24452952753097,-102.99979486425536,21.39927106635295,11.0400390625,3.6128735076417797,23.025970458984375,-1.983072511342698,48.03501342931145,10.521448973820839,35.53049194414791,-38.7626427390378,95.87802937756815,41.814982404220224,12.50452148516354,9,-21.5899658203125,-49.7049560546875,-100.53248596191406,-118.77996826171875,-75.15997314453125,2,-0.07414567592328081,1.0096594996874522,709.0,-1.5282035309738866,702.1099853515625,-1.8680586524317597,701.8499755859375,-0.07414567592328081
5181,2021-09-02,729.030029296875,731.72998046875,719.0,721.5900268554688,384300.0,0.014345028681565175,-1.0174205748499519,1.3333442716195227,67.14078830302128,56.20864189108978,-25.240449877547235,-34.39736523308159,-78.24341425838031,-112.3301794403568,20.64273756415172,13.010009765625,1.9912974716880854,31.845526123046852,2.734759514527809,60.956292731565895,17.29014281878733,46.400909427306374,-47.412993963069994,92.44345746498121,36.75243778618267,14.555383304259495,9,-19.73504638671875,-46.1650390625,-110.84254455566406,-126.59503173828125,-97.1800537109375,3,-0.09186182879582006,1.830761526182353,718.719970703125,1.0096594996874522,709.0,-1.5282035309738866,702.1099853515625,-0.09186182879582006
5182,2021-09-03,721.5,729.8699951171875,711.97998046875,729.8699951171875,356600.0,-0.010328832824811673,3.2747969139673603,-1.1249989745440823,63.08843777765077,57.88266428777075,-12.796374185225886,-26.008972237816124,-68.81505228173376,-103.84313983571212,20.253507741934918,17.8900146484375,4.588324435294453,22.923995971679688,-8.078518426190385,53.92651036954976,7.422738772744651,38.425253170614724,-36.876187958098285,69.04694630196994,12.39568040550629,15.501257198935052,9,-9.18499755859375,-20.980010986328125,-85.58499145507812,-104.69998168945312,-94.07000732421875,4,-0.11240467856678793,-1.0174205748499519,729.030029296875,1.830761526182353,718.719970703125,1.0096594996874522,709.0,-0.11240467856678793
5183,2021-09-07,716.2100219726562,720.510009765625,706.0,719.7999877929688,439400.0,-0.007331916877815314,4.792407777398762,0.4289089503697114,65.64215260939963,59.36693738820415,-5.11072126485567,-19.377278639529777,-61.571377582190735,-97.79762529275195,19.706936698475687,15.5,7.919865002800975,16.151516723632767,-15.264565313559615,47.56759876082515,0.4434757050365761,31.859557742228958,-28.759839825143672,50.6518836507037,-8.777343995066083,15.708041018596203,9,-3.89501953125,-15.690032958984375,-72.655029296875,-91.77001953125,-119.99005126953125,1,-0.09442761593385596,3.2747969139673603,721.5,-1.0174205748499519,729.030029296875,1.830761526182353,718.719970703125,-0.09442761593385596
5184,2021-09-08,729.9199829101562,733.3300170898438,715.1199951171875,716.97998046875,503600.0,0.019142375164953318,-1.18608059144847,-3.6044918222312896,72.59049197911143,60.904684572586106,-18.040223860437095,-31.34386029573409,-73.33888717370587,-110.66625390428953,19.92028049191128,18.21002197265625,11.970776899026873,27.73447875976558,-5.758928259144,61.22788577867516,10.987775250310847,44.48118226922031,-39.81301286336941,87.52275138183239,21.701360583630276,16.746703509454772,9,-16.804962158203125,-28.5999755859375,-74.88497924804688,-97.56497192382812,-132.20001220703125,2,-0.10860088825085756,4.792407777398762,716.2100219726562,3.2747969139673603,721.5,-1.0174205748499519,729.030029296875,-0.10860088825085756
5185,2021-09-09,726.4099731445312,735.1699829101562,723.780029296875,734.4600219726562,422800.0,-0.004808759655586803,1.405488669468148,-0.6221056653255286,69.41361181380039,62.923114879740595,-14.571737901223287,-26.13116293068572,-67.60604784819907,-106.2851059774855,20.159283040960734,11.38995361328125,14.14975954640363,22.292971801757858,-12.144715798487027,56.73065940200274,5.074128001635472,39.511815601880244,-32.845159334299865,69.96909531073126,-0.4058382212098195,17.218843800122432,9,-10.824981689453125,-24.16998291015625,-68.26997375488281,-87.62496948242188,-136.79998779296875,3,-0.08948115031877069,-1.18608059144847,729.9199829101562,4.792407777398762,716.2100219726562,3.2747969139673603,721.5,-0.08948115031877069
5186,2021-09-10,720.6699829101562,731.239990234375,718.75,730.219970703125,344400.0,-0.007901860446005937,1.155299619255257,1.1863266915354986,65.77629184960297,63.930845529036574,-5.645804138958283,-20.13169460735594,-59.60606944723918,-99.57843908276266,19.785361804521497,12.489990234375,14.634478210728048,15.732983398437455,-19.492046275331177,50.958013072206086,-1.879531438446861,33.34549823532177,-22.944652189932413,50.29136614628777,-20.920979616946113,17.6125148368843,9,-3.7449951171875,-18.42999267578125,-62.36497497558594,-81.88497924804688,-125.53997802734375,4,-0.10699763717115374,1.405488669468148,726.4099731445312,-1.18608059144847,729.9199829101562,4.792407777398762,716.2100219726562,-0.10699763717115374
5187,2021-09-13,710.6799926757812,726.5399780273438,695.6300048828125,726.5399780273438,502800.0,-0.01386208732329075,2.897856455647489,1.660733573213521,55.58568742126814,63.8300352882625,6.40164660474386,-9.07181380613497,-47.68219410567053,-88.98747659608466,18.90638340703364,30.90997314453125,13.765715521358743,4.76849365234375,-29.929669365237032,39.46665666992453,-12.580587856446641,22.11757516113414,24.489990234375,38.062711573994754,-29.103853703986736,17.349081508790416,9,4.720001220703125,-8.44000244140625,-52.14997863769531,-71.66998291015625,-116.40997314453125,0,-0.11092195911276581,1.155299619255257,720.6699829101562,1.405488669468148,726.4099731445312,-1.18608059144847,729.9199829101562,-0.11092195911276581
5188,2021-09-14,706.4500122070312,724.6400146484375,703.5999755859375,718.3599853515625,441100.0,-0.005952018506703238,-1.3895495333127688,0.7509447758322109,47.01037946084372,62.51479416324996,12.641377803281785,-3.800156050601686,-41.695567060383155,-84.16272479972577,18.256301328335784,21.0400390625,15.282517915278163,-0.24648742675776703,-34.2028568917998,33.70988203828426,-17.22467215927884,16.731697305763305,27.92917114257807,27.364727711118626,-34.93886864087329,16.97818473252102,9,8.949981689453125,-4.21002197265625,-47.91999816894531,-67.44000244140625,-98.25,1,-0.11185507561162378,2.897856455647489,710.6799926757812,1.155299619255257,720.6699829101562,1.405488669468148,726.4099731445312,-0.11185507561162378
5189,2021-09-15,710.3099975585938,713.8499755859375,692.22998046875,706.0599975585938,844000.0,0.00546391858569506,2.816430533857674,-0.3568437937201806,46.911020947186586,61.46209579576498,10.042872745443901,-5.631806086221559,-43.08919475991058,-87.47625690754921,18.205042760796108,21.6199951171875,15.863848584189782,2.1424987792968295,-29.582378756536855,33.867376315130514,-13.719939988620013,18.00493754721367,23.294202221679598,42.105300563303004,-15.857541964053794,15.86243876791682,9,3.389984130859375,-8.07000732421875,-51.77998352050781,-71.29998779296875,-110.82000732421875,2,-0.16062004934128415,-1.3895495333127688,706.4500122070312,2.897856455647489,710.6799926757812,1.155299619255257,720.6699829101562,-0.16062004934128415
5190,2021-09-16,728.2899780273438,731.2000122070312,710.3499755859375,712.97998046875,656800.0,0.025312864144597436,-1.0272269515962007,3.602352366727941,65.20947166026727,61.2475050576812,-7.193294109019803,-20.48551583747303,-58.586433591463674,-104.75369825572852,18.29320908765758,20.8900146484375,17.036955906731123,17.470980834960983,-11.410354499612936,46.3523161695349,3.0303131676739667,31.911648502248,3.6592529804686365,92.43780705322777,31.943088887770486,14.440667667286982,9,-14.589996337890625,-26.04998779296875,-65.40496826171875,-89.27996826171875,-137.72998046875,3,-0.17928299340035192,2.816430533857674,710.3099975585938,-1.3895495333127688,706.4500122070312,2.897856455647489,710.6799926757812,-0.17928299340035192
5191,2021-09-17,719.3800048828125,730.6099853515625,715.0,728.9000244140625,834200.0,-0.012234100994585884,1.4126825402814989,-0.621817181538756,58.1210230704328,60.69557009021254,0.2278281943750926,-8.920346333106181,-47.393392257401956,-95.25803655797233,18.569281037614683,15.6099853515625,17.20833387287007,6.5850067138671875,-18.5414675280515,31.711480955785873,-5.9782304070921555,19.14824383482653,-27.1500244140625,69.66898204343094,6.714501318475186,12.563237120959357,9,-5.680023193359375,-17.1400146484375,-46.7449951171875,-80.3699951171875,-129.57000732421875,4,-0.18039147411720124,-1.0272269515962007,728.2899780273438,2.816430533857674,710.3099975585938,-1.3895495333127688,706.4500122070312,-0.18039147411720124
5192,2021-09-20,709.6400146484375,713.6900024414062,698.030029296875,708.02001953125,684100.0,-0.01353942307023348,2.2222264084595484,-0.1701672052110581,53.20672640051902,59.313856067003584,9.061469469358144,3.1941691747947516,-35.77171661715715,-84.84892487346747,18.718077772379885,21.3499755859375,16.862315598480222,-4.5584838867187045,-25.049412377119552,15.932444603682143,-14.803948131919128,5.686980358481719,-16.642434082031286,44.675442649396615,-21.2463197847418,10.245464245200399,9,4.059967041015625,-7.4000244140625,-36.70750427246094,-70.6300048828125,-116.34002685546875,0,-0.1613635186882103,1.4126825402814989,719.3800048828125,-1.0272269515962007,728.2899780273438,2.816430533857674,710.3099975585938,-0.1613635186882103
5193,2021-09-21,709.1500244140625,721.0,704.6099853515625,717.1400146484375,646900.0,-0.0006904771775274599,1.086576117361845,-4.932107603044232,50.06757254564308,56.811309463284886,9.4370932944895,4.8503823400960755,-33.872106102096836,-83.5418463863773,18.128529703459872,16.3900146484375,14.171972927971865,-5.630975341796898,-24.738881110293278,13.476930426699482,-15.184928226045031,3.9229775424512354,-15.400195751953106,43.418091262911425,-22.72969441972716,9.553952884248178,9,4.549957275390625,-6.9100341796875,-36.21751403808594,-70.1400146484375,-104.760009765625,1,-0.16199675798887903,2.2222264084595484,709.6400146484375,1.4126825402814989,719.3800048828125,-1.0272269515962007,728.2899780273438,-0.16199675798887903
5194,2021-09-22,716.6099853515625,725.27001953125,701.2100219726562,713.3099975585938,447900.0,0.010519580738453493,1.3336500522438204,-0.41301524734928347,49.02989070345131,54.54645156213499,-0.12230306600872609,-2.4376404917483114,-39.791869860066186,-89.9923739796543,16.934226919103885,24.05999755859375,12.518483052887518,1.6404876708984375,-17.46117652626333,20.742151868060205,-7.910344427682389,11.191319769479264,-22.122953555664026,56.01436728204807,-6.109491101043176,9.550832098580882,9,-4.875,-14.3699951171875,-43.67747497558594,-77.5999755859375,-84.80999755859375,2,-0.15128169486969445,1.086576117361845,709.1500244140625,2.2222264084595484,709.6400146484375,1.4126825402814989,719.3800048828125,-0.15128169486969445
5195,2021-09-23,727.1099853515625,737.4500122070312,720.1799926757812,723.0,349700.0,0.014652321645851396,-2.542568108974359,1.2454547135960938,49.11875934942041,52.695614617670266,-11.747990686489743,-12.7892271018668,-48.362247109272516,-99.47933623563824,15.665179929567277,20.84002685546875,11.17597382791098,11.629989624023438,-8.219983591029404,31.47996283907628,1.7050030164970167,21.55497623154986,-31.90049448455079,73.76958057278932,14.841445587262186,9.924986607526401,9,-12.269989013671875,-23.564971923828125,-55.39747619628906,-83.76995849609375,-102.739990234375,3,-0.1755167686983179,1.3336500522438204,716.6099853515625,1.086576117361845,709.1500244140625,2.2222264084595484,709.6400146484375,-0.1755167686983179
5196,2021-09-24,725.239990234375,726.2999877929688,715.2899780273438,718.469970703125,272100.0,-0.002571818782385882,1.4769384980845017,1.6472125694258815,51.81061096743998,52.27616167835602,-10.238226181305208,-9.128452237549595,-44.11290787114399,-96.31555166303224,15.395227717212226,11.82000732421875,7.447771083559246,8.325994873046852,-9.841447881266504,26.49343762736021,-0.7577265041097689,17.409716250203473,-28.340878513762505,69.0258060220761,10.90763434797011,9.08372137715665,9,-10.399993896484375,-21.694976806640625,-55.60498046875,-80.51998901367188,-63.77996826171875,4,-0.18570403520117096,-2.542568108974359,727.1099853515625,1.3336500522438204,716.6099853515625,1.086576117361845,709.1500244140625,-0.18570403520117096
5197,2021-09-27,701.0399780273438,720.0700073242188,693.3900146484375,716.5900268554688,473300.0,-0.03336828157974381,1.3705003199531458,-2.2968986657050126,43.79242721375774,51.918611428679796,13.913722371357721,15.81880387838737,-17.58581272720653,-70.74336047656448,15.044949320799212,31.8499755859375,3.6651359479739085,-15.833517456054665,-34.14539348068888,2.4783585685795515,-24.989455468371716,-6.6775794437376135,36.4100341796875,17.36260509032677,-39.97741774484784,9.1559380123171,9,13.800018310546875,4.09002685546875,-31.40496826171875,-54.38995361328125,-33.97998046875,0,-0.1586642473397024,1.4769384980845017,725.239990234375,-2.542568108974359,727.1099853515625,1.3336500522438204,716.6099853515625,-0.1586642473397024
5198,2021-09-28,677.3200073242188,692.739990234375,672.6500244140625,692.0700073242188,496000.0,-0.03383540375239458,1.497204288022821,0.9485500761465153,30.105883667395815,50.05137395314749,36.953067221489164,39.61755991180826,8.896403769020367,-46.02222195741774,14.814301680994058,28.38995361328125,-0.06729941021501418,-38.31398925781252,-63.059357183476095,-13.56862133214895,-50.686673220644366,-25.94130529498068,59.24880493164062,7.206765107852344,-44.40210640740105,12.3726839628318,9,27.730010986328125,27.730010986328125,-7.68499755859375,-28.970001220703125,-3.71002197265625,1,-0.12404774496943416,1.3705003199531458,701.0399780273438,1.4769384980845017,725.239990234375,-2.542568108974359,727.1099853515625,-0.12404774496943416
5199,2021-09-29,673.0599975585938,683.1199951171875,671.4400024414062,679.4000244140625,356700.0,-0.00628950823770047,-1.4384074822087296,0.429832329184322,29.936049581085726,46.13210483323843,39.53055035361399,43.26520999042589,15.276514269356085,-40.99312553352365,14.587291203631814,11.67999267578125,-1.7663637761917244,-40.776998901367165,-71.93883167586034,-9.615166126873987,-56.35791528861375,-25.196082514120576,60.95206318359374,2.454165849905872,-44.89766844845274,15.580916387246566,9,31.385009765625,31.385009765625,-3.42498779296875,-24.709991455078125,6.20001220703125,2,-0.10202654021817448,1.497204288022821,677.3200073242188,1.3705003199531458,701.0399780273438,1.4769384980845017,725.239990234375,-0.10202654021817448
5200,2021-09-30,665.4299926757812,684.6199951171875,665.4099731445312,684.6199951171875,433500.0,-0.011336292322361996,1.0020864542681667,3.0268014440433215,29.51644384252151,42.9538182523594,41.69034255085842,49.22178982241701,24.854652960116937,-31.930593950162688,14.027275052229509,19.21002197265625,-2.245597645298176,-45.742504882812455,-83.55071241241035,-7.934297353214561,-64.6466086476114,-26.838401118013508,64.82774456835932,0.032878184322318475,-45.00778779368667,18.90410376479892,9,36.0,36.0,7.0774993896484375,-13.764984130859375,21.760009765625,3,-0.050538757274197765,-1.4384074822087296,673.0599975585938,1.497204288022821,677.3200073242188,1.3705003199531458,701.0399780273438,-0.050538757274197765
5201,2021-10-01,662.0599975585938,674.9500122070312,648.2000122070312,672.0,566600.0,-0.005064387169619877,2.3775195262076965,0.5179781749250181,31.040378835408617,40.49089074512491,40.31386132694206,49.874395452068825,29.90718227700404,-27.320899020538263,13.172126137340678,26.75,-3.2119700909888707,-45.763998413085915,-88.45957837110552,-3.0684184550663076,-67.11178839209572,-24.41620843407611,63.00991855757809,19.28480074189949,-25.538119361653372,21.347789979009804,10,30.7650146484375,30.7650146484375,16.867507934570312,-7.53997802734375,48.80999755859375,4,-0.05692837896926495,1.0020864542681667,665.4299926757812,-1.4384074822087296,673.0599975585938,1.497204288022821,677.3200073242188,-0.05692837896926495
5202,2021-10-04,640.4000244140625,659.3800048828125,637.5599975585938,658.5999755859375,520800.0,-0.03271602758723435,1.2085016741416164,1.8309805534917136,27.325760467865464,37.964022736482946,57.12674781833198,68.66766306222019,52.69870269325884,-4.253250990873539,12.864184719112965,24.5,-8.768281869943621,-63.36897277832031,-115.0541190822695,-11.68382647437113,-89.21154593029496,-37.526399626345665,76.98290131119529,5.1468416680585225,-40.15422007680471,25.842573151974605,10,47.10498046875,47.10498046875,41.632476806640625,14.1199951171875,70.6199951171875,0,0.03288569137370456,2.3775195262076965,662.0599975585938,1.0020864542681667,665.4299926757812,-1.4384074822087296,673.0599975585938,0.03288569137370456
5203,2021-10-05,648.5800170898438,657.1599731445312,642.1900024414062,643.8099975585938,496500.0,0.012773254784407051,-2.7378158432137525,-0.2620896883845091,29.41920291595072,35.785057426760666,44.08763758263058,58.142196711776705,45.85568235277526,-11.043227618486071,12.930145318469505,16.75994873046875,-13.06894769730718,-51.80747985839844,-108.65684073864713,5.0418810218502585,-80.23216029852279,-23.38279941827409,59.22415725541441,23.41695729484288,-21.367638133515648,28.42468044012436,10,38.92498779296875,38.92498779296875,33.61749267578125,5.94000244140625,41.02996826171875,1,0.028492984646164565,1.2085016741416164,640.4000244140625,2.3775195262076965,662.0599975585938,1.0020864542681667,665.4299926757812,0.028492984646164565
5204,2021-10-06,650.6500244140625,651.3499755859375,638.5900268554688,640.5999755859375,369800.0,0.003191598984974675,1.2288215100535194,2.1069198485003584,21.042807055244467,32.66550717185222,35.39993930159255,52.52180728170981,45.49890260471216,-11.943283345894088,12.501351768753604,12.75994873046875,-16.36059459675289,-45.773974609375045,-104.95923030410381,13.411281085353721,-75.36660245673943,-16.181346762010662,48.72484871679592,27.81561312061383,-10.489203014501488,29.592627847364394,10,31.27996826171875,36.85498046875,31.629989624023438,4.694976806640625,35.25994873046875,2,0.0352877277737389,-2.7378158432137525,648.5800170898438,1.2085016741416164,640.4000244140625,2.3775195262076965,662.0599975585938,0.0352877277737389
5205,2021-10-07,661.4099731445312,671.9000244140625,653.6199951171875,653.6199951171875,488300.0,0.016537229427077138,-3.6932171651087904,0.7751184258472003,28.67335175482441,30.094700592672712,16.02563614987696,38.62274850192057,36.72988254107679,-21.306827729777297,11.554865320097576,21.25,-19.2301708954368,-31.764025878906295,-91.1544773524472,27.62642559463461,-61.45925161567675,-2.068800142135842,30.54711491765545,63.787018566825225,28.233027599485723,29.695225736770425,10,17.405029296875,26.09503173828125,20.870040893554688,-6.064971923828125,26.3900146484375,3,0.026987855257503357,1.2288215100535194,650.6500244140625,-2.7378158432137525,648.5800170898438,1.2085016741416164,640.4000244140625,0.026987855257503357
5206,2021-10-08,643.5599975585938,664.4500122070312,641.8200073242188,663.969970703125,258300.0,-0.026987762977134455,1.1179172128970345,-2.6200296166291888,27.058709852133035,28.235398663603306,23.547076885255933,53.12329747168292,54.62778579468966,-2.3094197941563834,11.050779480917283,22.6300048828125,-23.349655691481757,-45.75850219726567,-107.59452426413156,16.077519869600224,-76.67651323069867,-14.840491163832667,41.86943964316174,17.472321804676987,-16.228594151339145,30.918011033432965,10,21.589996337890625,43.94500732421875,39.51251220703125,11.785003662109375,36.6300048828125,4,0.06779477445510462,-3.6932171651087904,661.4099731445312,1.2288215100535194,650.6500244140625,-2.7378158432137525,648.5800170898438,0.06779477445510462
5207,2021-10-11,631.8499755859375,644.280029296875,631.1400146484375,638.0,252300.0,-0.018195695843556625,-2.4716269169367715,0.3013244736047273,25.103029349898762,27.679525961659188,27.279043706026982,61.79292141407086,65.64393421008606,10.459815811486465,12.034430826912267,13.1400146484375,-29.135290544940972,-53.52702331542969,-119.5384322652036,12.484385634344221,-86.5327277903167,-20.521318840542676,47.83512885863854,1.7418075745868598,-29.460528477436295,33.00570447488696,10,26.030029296875,52.445037841796875,64.23001098632812,28.635009765625,57.21002197265625,0,0.1250613635902602,1.1179172128970345,643.5599975585938,-3.6932171651087904,661.4099731445312,1.2288215100535194,650.6500244140625,0.1250613635902602
5208,2021-10-12,627.4299926757812,632.3800048828125,621.8699951171875,632.0,505700.0,-0.006995304393352941,2.9437058412632977,0.7430876719398186,20.70300359754785,26.653631963488312,26.68400616058591,63.23128772894961,69.1689771436179,15.662042259348937,13.174445642212246,10.510009765625,-35.96510029336321,-53.99600524902348,-124.0331825887904,16.04117209074343,-89.01459391890694,-18.977416579140026,45.45879919733534,11.113320613108337,-16.250254326478633,35.018588669883435,10,25.81500244140625,52.230010986328125,78.98750305175781,33.05499267578125,64.8900146484375,1,0.13322606160248252,-2.4716269169367715,631.8499755859375,1.1179172128970345,643.5599975585938,-3.6932171651087904,661.4099731445312,0.13322606160248252
5209,2021-10-13,596.219970703125,608.6099853515625,572.510009765625,608.6099853515625,2044000.0,-0.04974263636896892,4.8272692341796475,2.7111585976627715,12.150806436810171,24.724116696187053,51.236031623889176,90.07385574994078,99.05974455386104,47.419291372629004,14.986573816154841,54.91998291015625,-41.27547509236774,-79.50152587890625,-157.7382576275138,-1.2647941302986965,-118.61989175321003,-40.38316000460247,68.50581368904295,23.855475845704326,2.2643788628147057,39.118365874303805,10,27.510040283203125,58.760040283203125,110.19752502441406,64.2650146484375,87.61004638671875,2,0.15663684418068424,2.9437058412632977,627.4299926757812,-2.4716269169367715,631.8499755859375,1.1179172128970345,643.5599975585938,0.15663684418068424
5210,2021-10-14,597.719970703125,604.0,586.1900024414062,600.989990234375,904200.0,0.0025158499777038212,2.8342137075580784,0.2639237825003202,13.046226706767229,22.724766459671343,43.718805801999,82.52123228053131,96.015693568497,46.278013514403256,16.46662306621966,17.80999755859375,-42.97263338908158,-71.47302551269536,-152.9631616703034,10.017110644912691,-112.21809359149938,-30.727957433891333,50.406974256265244,27.420013343556754,11.34044061189093,40.74506807880403,10,24.48504638671875,57.260040283203125,109.49754333496094,63.565032958984375,85.57000732421875,3,0.14754401185167754,4.8272692341796475,596.219970703125,2.9437058412632977,627.4299926757812,-2.4716269169367715,631.8499755859375,0.14754401185167754
5211,2021-10-15,589.6099853515625,606.9500122070312,587.0599975585938,605.25,742500.0,-0.013568202083029557,1.0892829666102477,4.7828505300880995,14.387960714320556,21.28723315372191,45.22710284994173,84.75618751454772,102.73892679561538,54.8548915694555,17.967662584576516,19.8900146484375,-44.88940092718428,-73.09450988769527,-158.33813321828302,12.149113442892485,-115.71632155298914,-30.47269822240139,44.90591127294999,23.826070687485117,7.582088842836409,42.62181166529387,10,32.59503173828125,65.37002563476562,119.30250549316406,72.59500122070312,80.07000732421875,4,0.16653381876302387,2.8342137075580784,597.719970703125,4.8272692341796475,596.219970703125,2.9437058412632977,627.4299926757812,0.16653381876302387
5212,2021-10-18,595.1300048828125,596.989990234375,580.1099853515625,586.4500122070312,560700.0,0.009362154082174445,1.7225894733733345,-0.5549862241752066,20.274850369985785,20.271193981948027,36.44254184792703,74.01214441245861,96.0466264929978,49.81082069007232,20.012344698424368,16.8800048828125,-46.35993618595046,-61.84898986816404,-149.175960936553,25.477981200224917,-105.51247540235852,-18.18550433396956,28.22483210710027,37.78185562385948,19.552241520965403,43.6634855341945,10,27.07501220703125,59.850006103515625,114.45248413085938,67.07498168945312,62.1300048828125,0,0.14292675022383206,1.0892829666102477,589.6099853515625,2.8342137075580784,597.719970703125,4.8272692341796475,596.219970703125,0.14292675022383206
5213,2021-10-19,594.27001953125,603.6799926757812,592.6599731445312,601.3900146484375,393000.0,-0.0014450377976352735,-1.1315137062309635,-0.8202766273125524,20.786048218935534,20.24266522235815,32.17168554973591,69.38155301308677,95.92937922502165,51.09740675441162,22.137978766578012,11.02001953125,-48.368927407515116,-56.96497497558596,-144.9532850505874,31.023335099415476,-100.95913001308668,-12.970819938085242,19.932748558290996,60.27707612661507,38.397468187920595,43.9941550375007,10,27.93499755859375,60.709991455078125,114.54997253417969,67.93496704101562,58.92999267578125,1,0.15950657935278723,1.7225894733733345,595.1300048828125,1.0892829666102477,589.6099853515625,2.8342137075580784,597.719970703125,0.15950657935278723
5214,2021-10-20,608.2000122070312,608.72998046875,592.52001953125,597.0599975585938,532800.0,0.02344051057256591,1.657381281143063,-1.5646098719289523,29.727233416933316,20.359763184814692,12.94859742334802,49.44858134632614,81.13743791056186,37.832951846691685,24.065403513577603,16.2099609375,-47.57703226037643,-37.61448364257808,-121.92557678988487,46.69660950472871,-79.77003021623148,4.5410629310753166,-35.69000244140625,98.14825872768762,70.4687629749258,42.15554657365342,10,10.279998779296875,46.779998779296875,100.61997985839844,54.004974365234375,26.01995849609375,2,0.13830975571988824,-1.1315137062309635,594.27001953125,1.7225894733733345,595.1300048828125,1.0892829666102477,589.6099853515625,0.13830975571988824
5215,2021-10-21,599.489990234375,618.010009765625,597.5999755859375,611.1900024414062,780700.0,-0.014320982896809498,-1.6369482503696402,-1.0502690145629472,28.643580597569013,20.535859934307577,13.356122531156302,50.707196976999285,88.85363255901598,47.11145000185422,25.34183519408898,20.4100341796875,-48.0450581204243,-39.94350585937502,-117.38601027868958,37.49899855993954,-78.66475806903236,-1.2222536497176861,-26.255581054687468,51.13454458784387,21.46813735692574,38.721252209657294,10,8.905029296875,55.490020751953125,108.47999572753906,62.714996337890625,34.97998046875,3,0.1406862970681051,1.657381281143063,608.2000122070312,-1.1315137062309635,594.27001953125,1.7225894733733345,595.1300048828125,0.1406862970681051
5216,2021-10-22,590.5599975585938,600.1500244140625,586.9000244140625,599.0,877200.0,-0.014895982954260867,1.4673997669991192,0.7213669774065824,31.36960004526533,21.232145567126086,15.620058034517001,51.67960249753128,96.13393704487021,56.851011520443535,27.065735036070894,13.25,-48.162931973539344,-42.13949890136723,-111.12660903529729,26.847611232562826,-76.63305396833232,-7.645943834402146,-15.534564355468774,27.572573813841284,-4.980777208216143,34.49355506696504,10,11.885009765625,64.42001342773438,117.40998840332031,71.64498901367188,20.97003173828125,4,0.15702042273791084,-1.6369482503696402,599.489990234375,1.657381281143063,608.2000122070312,-1.1315137062309635,594.27001953125,0.15702042273791084
5217,2021-10-25,589.8099975585938,597.0,583.6500244140625,590.0,1110100.0,-0.001269981040200041,-1.1342974097763987,0.02251213109537825,26.73947598548645,21.902864721341487,10.928843925829824,46.029210338195185,95.61319335152677,58.5506373244591,29.103453582116835,13.3499755859375,-50.70993621306104,-37.32799987792964,-100.83396105587838,26.177961300019092,-69.08098046690395,-5.575019288955332,-13.06518129296876,17.927752533954816,-15.129382002472646,31.752980588974353,10,5.45001220703125,65.17001342773438,118.15998840332031,72.39498901367188,12.47998046875,0,0.13541648233803105,1.4673997669991192,590.5599975585938,-1.6369482503696402,599.489990234375,1.657381281143063,608.2000122070312,0.13541648233803105
5218,2021-10-26,593.2999877929688,603.3400268554688,586.7999877929688,594.6599731445312,793800.0,0.005917143230567801,-1.3036289602761035,7.157725666559589,27.553790989725556,23.614307449443196,2.3338055392620163,37.86317336744037,90.88099819705599,55.794474127601916,30.271749353502702,16.5400390625,-51.74243339225018,-29.637008666992188,-90.21421880858497,30.9402014746006,-59.92561373778858,0.6515964038042057,-14.904563787343704,28.084887930452577,-5.402476878496461,30.288605070796404,10,5.760009765625,61.680023193359375,114.66999816894531,68.90499877929688,31.6300048828125,1,0.10780384845545465,-1.1342974097763987,589.8099975585938,1.4673997669991192,590.5599975585938,-1.6369482503696402,599.489990234375,0.10780384845545465
5219,2021-10-27,604.3900146484375,615.25,583.3800048828125,591.280029296875,1577900.0,0.018692107000916725,-1.2047704903496586,-9.639798940849117,27.740493875755732,25.247003801553028,-8.353929563227894,22.51936433334754,78.96988735777882,45.54342319948012,31.220799821090182,31.8699951171875,-51.1896580544485,-15.11348266601567,-71.35822850361774,41.1312631715864,-43.235855584816704,13.008890252785363,-24.410007212412438,60.669959004402706,29.73408670816391,28.122372918801034,10,-5.33001708984375,50.589996337890625,103.57997131347656,57.814971923828125,15.3599853515625,2,0.08075910649679674,-1.3036289602761035,593.2999877929688,-1.1342974097763987,589.8099975585938,1.4673997669991192,590.5599975585938,0.08075910649679674
5220,2021-10-28,631.7999877929688,662.0,607.280029296875,658.3900146484375,1927900.0,0.0453514659081109,2.2369106568726385,-2.028227045448197,45.7279829576949,28.72922849526129,-33.996345328414236,-7.946697094281262,51.22190719230696,18.988803002830423,31.406042528080132,57.6099853515625,-49.01721234833485,13.977990722656273,-38.36078659667362,66.31676804198617,-12.191397937008674,40.14737938232122,-50.29878026375968,61.58736443316176,27.75261320549553,26.16938865966493,10,-10.7449951171875,23.180023193359375,75.1875,30.404998779296875,7.1199951171875,3,0.003830299077101751,-1.2047704903496586,604.3900146484375,-1.3036289602761035,593.2999877929688,-1.1342974097763987,589.8099975585938,0.003830299077101751
5221,2021-10-29,624.3699951171875,629.1799926757812,619.7000122070312,629.1799926757812,987100.0,-0.011760039283533419,2.9417818214118037,0.18089479881832016,47.19556790253414,31.720419332211105,-23.598779445639934,-3.6734620317996587,58.07229306054887,27.307647503100952,30.987991747436617,12.0999755859375,-41.942046357300455,8.432498168945358,-39.74862923612113,56.61362557401185,-15.658065533587887,32.5230618714786,-40.989990234375,52.136851666394946,13.654213487658168,24.090563702533245,10,-1.67999267578125,25.035003662109375,84.822509765625,38.975006103515625,42.3499755859375,4,0.016176266740751677,2.2369106568726385,631.7999877929688,-1.2047704903496586,604.3900146484375,-1.3036289602761035,593.2999877929688,0.016176266740751677
5222,2021-11-01,661.4600219726562,667.0999755859375,631.5,631.5,1246000.0,0.0594039225868106,-1.3764986299695436,-6.228697958303196,60.2481549394979,36.10509785671803,-56.20050421361782,-41.21810350159399,20.766570959906403,-9.094351935117857,30.644152035853345,42.72998046875,-33.87126191726918,44.46952514648433,-6.785171768626583,95.72422206159524,18.84217668892893,70.09687360403973,-73.36281738281252,93.26331153019535,49.198718718569054,25.627348457555453,11,-36.22003173828125,-15.170013427734375,47.73248291015625,1.884979248046875,13.75994873046875,0,-0.07548452063191402,2.9417818214118037,624.3699951171875,2.2369106568726385,631.7999877929688,-1.2047704903496586,604.3900146484375,-0.07548452063191402
5223,2021-11-02,667.0599975585938,678.719970703125,649.1900024414062,663.0,606900.0,0.008466083209740738,1.1570510462713417,0.13551383781691503,75.22433965142758,41.16033188277295,-56.3110962505574,-47.81407131019478,14.49797531867739,-13.957010827348995,30.395665633987345,29.52996826171875,-25.516705583336034,49.1455017089844,-5.086825840925144,103.37782925889394,22.029337934029627,76.26166548393917,-72.64257128906252,87.77010979161999,39.44936860907958,27.116163774954774,11,-36.010009765625,-34.43499755859375,42.92500305175781,-3.714996337890625,6.530029296875,1,-0.09709774198468657,-1.3764986299695436,661.4600219726562,2.9417818214118037,624.3699951171875,2.2369106568726385,631.7999877929688,-0.09709774198468657
5224,2021-11-03,673.6099853515625,675.75,657.8699951171875,667.0599975585938,426000.0,0.009819188404253554,2.3019347494068385,1.6132984560802177,76.08442631892522,46.431536962923644,-58.789249044691246,-55.39594003695174,6.847162828285718,-19.631978897002,30.015059733773793,17.8800048828125,-18.67075860438422,54.5474914550781,-3.444259591153809,112.53924250131001,25.551615931962147,83.54336697819406,-70.76230463867194,92.84715909479253,40.15248872544488,28.995875523115977,11,-42.55999755859375,-45.04498291015625,31.440032958984375,-10.264984130859375,-5.489990234375,2,-0.07226732639715072,1.1570510462713417,667.0599975585938,-1.3764986299695436,661.4600219726562,2.9417818214118037,624.3699951171875,-0.07226732639715072
5225,2021-11-04,679.260009765625,680.7899780273438,670.8699951171875,673.4600219726562,355200.0,0.008387679127282777,1.2392929230302905,0.8854959698085076,81.34396835612674,51.98424455301935,-58.037160971935805,-62.86314404515633,0.008384992596120355,-24.27391300089755,30.86923845175842,9.91998291015625,-11.275795462708288,59.305014038085915,-1.8917452112862065,120.50177328745804,28.70663441339991,89.90339366277192,-68.82510005371103,97.4955489970007,39.44936412487725,30.59837962468605,11,-47.175018310546875,-50.69500732421875,25.18499755859375,-15.915008544921875,-49.35003662109375,3,-0.0876100593440774,2.3019347494068385,673.6099853515625,1.1570510462713417,667.0599975585938,-1.3764986299695436,661.4600219726562,-0.0876100593440774
5226,2021-11-05,687.1900024414062,687.27001953125,675.4299926757812,680.4000244140625,383000.0,0.011674458324901993,2.4071959883726035,1.1706883306849631,81.65314550183605,58.085763388169305,-56.790885625233045,-70.99694243218642,-8.387003236556893,-31.13228310219006,31.407603479587827,11.84002685546875,-5.535648958193292,65.05350646972659,-2.46978701994351,132.57679995939668,31.291859724891538,98.81515321456163,-68.31248453164073,99.8565231095196,37.62578226413817,33.76164674483506,11,-51.864990234375,-57.29998779296875,14.239990234375,-23.845001220703125,-81.46002197265625,4,-0.07024261028210432,1.2392929230302905,679.260009765625,2.3019347494068385,673.6099853515625,1.1570510462713417,667.0599975585938,-0.07024261028210432
5227,2021-11-08,710.8699951171875,711.6099853515625,682.8800048828125,690.469970703125,876900.0,0.03445916353796252,1.6261402246137882,3.004431580177443,84.65287159833467,64.43010567801477,-68.71916993565696,-93.2335501054149,-32.437361224315964,-53.811305491909934,31.83957115522541,28.72998046875,2.344694532745393,84.78249816894527,6.4791729218270575,163.08582341606348,45.63083554538616,123.93416079250437,-82.41752698041421,98.81449785809762,34.83560279703393,39.15166262355909,11,-63.375,-68.80999755859375,-18.04498291015625,-40.394989013671875,-108.8599853515625,0,-0.062107030423733556,2.4071959883726035,687.1900024414062,1.2392929230302905,679.260009765625,2.3019347494068385,673.6099853515625,-0.062107030423733556
5228,2021-11-09,711.02001953125,713.3300170898438,699.47998046875,711.1799926757812,779500.0,0.000211043390624166,5.2107481559536355,-0.007841811425528223,83.28369568095127,70.6015725452587,-56.33919743586523,-91.49091570178098,-32.972025958288214,-52.762669179672685,32.01405021681928,13.85003662109375,10.876324061588434,80.75302124023438,-6.287885664919827,167.79392814538858,37.23256778765722,124.27347469281153,-69.26234864011042,95.83484197007232,34.68365989880785,43.5204534525771,11,-50.714996337890625,-68.10000610351562,-23.5150146484375,-34.33502197265625,-115.96002197265625,1,-0.05035026840977941,1.6261402246137882,710.8699951171875,2.4071959883726035,687.1900024414062,1.2392929230302905,679.260009765625,-0.05035026840977941
5229,2021-11-10,689.6099853515625,709.97998046875,687.0999755859375,702.1699829101562,645300.0,-0.03011171780198585,-1.6029559318267825,78.51316291491797,76.95620264719307,74.07137473298073,-24.104269999546545,-66.11537056740246,-12.425468765024107,-30.424377725150862,30.74558676844541,23.9200439453125,20.34952453160099,54.67348632812502,-34.666635842018195,144.01360849826824,10.003425243053357,99.34354741319669,-34.96929214465615,44.13561124966758,-17.527372415755657,44.67006108507162,11,-23.094970703125,-46.689971923828125,-2.10498046875,-12.594970703125,-80.54998779296875,2,-0.02323046190801137,5.2107481559536355,711.02001953125,1.6261402246137882,710.8699951171875,2.4071959883726035,687.1900024414062,-0.02323046190801137
5230,2021-11-11,685.9099731445312,697.8900146484375,681.6599731445312,696.989990234375,340000.0,-0.005365369245842633,1.5201798821951693,0.882167137227079,79.4417167785751,77.65428016365193,-13.322587513025837,-58.46727184454062,-9.963082683076891,-25.699144858483578,29.3174040421486,16.23004150390625,30.2663955740004,46.56397399902346,-43.74220000074479,136.8701479987917,1.4108869991392794,91.71706099890764,-20.705201638696167,27.651645693561843,-36.740439411477595,45.153086999884145,11,-13.494964599609375,-42.989959716796875,-1.192474365234375,-8.89495849609375,-91.969970703125,3,-0.02593631631537041,-1.6029559318267825,689.6099853515625,5.2107481559536355,711.02001953125,1.6261402246137882,710.8699951171875,-0.02593631631537041
5231,2021-11-12,687.7999877929688,693.3400268554688,686.3099975585938,688.989990234375,250200.0,0.0027554850088749028,-2.3717305074574435,0.10740077670972539,80.04536369556918,79.85397002543765,-5.888035869255759,-55.46782955787921,-13.426653346393095,-26.560263562870887,27.981067417177584,7.4300537109375,40.261616602256254,43.54448852539065,-46.050246006838165,133.13922305761946,-1.2528787407237587,88.34185579150505,-13.932672082012118,19.387452253113423,-48.78017308309538,44.797367266114414,11,-6.53997802734375,-44.879974365234375,-4.639984130859375,-10.78497314453125,-59.08001708984375,4,-0.08416693177648427,1.5201798821951693,685.9099731445312,-1.6029559318267825,689.6099853515625,5.2107481559536355,711.02001953125,-0.08416693177648427
5232,2021-11-15,680.1900024414062,692.0599975585938,674.510009765625,692.0599975585938,325100.0,-0.01106424176595533,1.957033700469976,9.974765348515156,75.98540034067818,79.93853232424325,5.2056275014792845,-43.382888784919714,-7.268343530305856,-18.13992843365827,26.21298982267343,17.54998779296875,45.91780074148244,31.681503295898438,-56.15266141069242,119.51566800248929,-12.23557905739699,75.59858564919386,33.1400146484375,14.631611551081953,-56.185248392544814,43.91708235329542,11,5.410003662109375,-37.269989013671875,-3.8625030517578125,-3.17498779296875,-34.29998779296875,0,-0.10946944486892907,-2.3717305074574435,687.7999877929688,1.5201798821951693,685.9099731445312,-1.6029559318267825,689.6099853515625,-0.10946944486892907
5233,2021-11-16,689.0599975585938,691.9500122070312,679.0,682.4199829101562,329500.0,0.013040466759802971,1.0853408029878617,-0.5593948929956087,75.66223150289562,79.89162178912889,-0.24080795141321687,-47.20770789105791,-17.346336575301848,-26.101286979138877,24.745965871819575,12.95001220703125,52.67849929662202,35.811999511718795,-49.90337610593133,121.52737512936892,-7.045688297106267,78.66968732054386,23.49361938476568,41.0205802388409,-29.795920183132885,42.85768780882508,11,3.040008544921875,-46.139984130859375,-17.972488403320312,-4.764984130859375,-35.08001708984375,1,-0.1263315068374239,1.957033700469976,680.1900024414062,-2.3717305074574435,687.7999877929688,1.5201798821951693,685.9099731445312,-0.1263315068374239
5234,2021-11-17,692.3200073242188,698.8099975585938,680.3400268554688,689.0599975585938,348900.0,0.004731097113713556,1.2746283016882394,0.49096424303704383,71.48842144317172,78.79656102102275,-0.6344109758712193,-46.21183731009614,-22.243349609830375,-28.528904493730465,23.58159585044568,18.469970703125,54.635407790367935,34.86600952148433,-49.790993650599944,119.5230126935686,-7.462492064557864,77.19451110752652,19.472737475585973,73.29220784113771,1.254239932525067,42.32850158604215,11,1.600006103515625,-49.399993896484375,-25.867507934570312,-12.660003662109375,-31.25,2,-0.14048418178976219,1.0853408029878617,689.0599975585938,1.957033700469976,680.1900024414062,-2.3717305074574435,687.7999877929688,-0.14048418178976219
5235,2021-11-18,683.8300170898438,695.9400024414062,677.9600219726562,692.5399780273438,322200.0,-0.01226310108700801,1.3185002125013774,-2.6717591552460123,70.95432560872732,77.60780325512178,9.579381845728676,-32.758898117792114,-15.409613115978118,-19.108206233193528,22.844177617092328,17.97998046875,53.87131864116452,22.159017944335915,-58.65596906780843,102.97400495648026,-18.2484755617362,62.56651145040803,27.21707300927733,38.35395887283332,-34.705925294058204,40.40749350607215,11,10.089996337890625,-37.110015869140625,-44.475006103515625,-28.850006103515625,-27.46002197265625,3,-0.10934006648237915,1.2746283016882394,692.3200073242188,1.0853408029878617,689.0599975585938,1.957033700469976,680.1900024414062,-0.10934006648237915
5236,2021-11-19,683.2899780273438,691.9600219726562,679.1799926757812,685.5499877929688,433500.0,-0.0007897270505881071,-1.438941434095886,0.2594741562955488,60.362641157818615,74.90888876173112,10.625398295062269,-26.262030074324002,-16.38120610704118,-17.602410040843097,21.755620201702637,12.780029296875,52.3614070452204,16.982479858398392,-57.0064358615781,90.97139557837488,-20.011978001589796,53.97693771838658,27.026370465107448,36.13157478317438,-32.9528104343181,36.99445785998824,11,10.630035400390625,-36.569976806640625,-44.69746398925781,-28.309967041015625,-29.949951171875,4,-0.13076435841176925,1.3185002125013774,683.8300170898438,1.2746283016882394,692.3200073242188,1.0853408029878617,689.0599975585938,-0.13076435841176925
5237,2021-11-22,669.6799926757812,682.97998046875,665.3599853515625,678.3400268554688,463300.0,-0.019918315487158944,-1.0369879059002836,3.831856973101437,51.15581131352035,71.33912383201658,19.867402994106556,-6.705372026120358,-4.150112089304912,-3.2231032578438317,20.258863671712508,17.92999267578125,49.221237789687166,-0.621005249023483,-65.25561166857881,64.01360117053184,-32.9383084588012,31.696297960754237,39.92022904213343,12.914815389247233,-51.5832829907849,32.31730320977768,11,17.989990234375,-22.959991455078125,-31.087478637695312,-14.699981689453125,-7.46002197265625,0,-0.06116357427522345,-1.438941434095886,683.2899780273438,1.3185002125013774,683.8300170898438,1.2746283016882394,692.3200073242188,-0.06116357427522345
5238,2021-11-23,657.260009765625,666.469970703125,650.4000244140625,665.969970703125,419800.0,-0.018546145989117635,2.30999195413859,1.0057651917736774,43.14236884439297,67.58203118726101,26.66352219967905,11.333074595115932,6.8545942248354095,9.81860157101596,18.809757538867935,19.27996826171875,44.87893631370889,-16.238989257812477,-70.29572599871824,37.817747483093285,-43.26735762826536,10.789379112640404,50.570602497635605,14.170603505772561,-44.81068498994834,27.0283683704529,11,17.345001220703125,-8.904998779296875,-18.667495727539062,-2.279998779296875,-0.08001708984375,1,-0.01729908247611467,-1.0369879059002836,669.6799926757812,-1.438941434095886,683.2899780273438,1.3185002125013774,683.8300170898438,-0.01729908247611467
5239,2021-11-24,653.2000122070312,657.739990234375,642.5499877929688,653.1599731445312,528000.0,-0.006177155917399424,2.331142669754119,-0.004596927906716,38.92195837551704,63.07983580914345,27.955434918757874,20.27689317925706,9.298519820318461,14.794383604373252,18.060002584303042,15.19000244140625,36.75058544234889,-22.739486694335938,-67.21774297867819,21.738769590006314,-44.97861483650706,-0.500358552164812,51.18476478527748,19.947595976870893,-32.75070483856421,22.23912814217111,11,17.47998046875,-4.845001220703125,-14.607498168945312,1.779998779296875,-5.1500244140625,2,0.001194072638001531,2.30999195413859,657.260009765625,-1.0369879059002836,669.6799926757812,-1.438941434095886,683.2899780273438,0.001194072638001531
5240,2021-11-26,634.219970703125,654.1500244140625,627.0,653.2000122070312,444500.0,-0.02905701339437594,1.6005688411834,-474.0381097560976,29.416340825119505,57.45438882353793,43.395688455939194,41.579323012360874,25.828982525823676,34.46858701454107,19.16261209055461,27.1500244140625,28.4014791701087,-41.840527343749955,-85.82360391282532,2.1425492253254106,-63.83206562828764,-19.848989059212272,65.21802315323657,11.114483160372261,-34.14725125463164,21.9915382845377,11,28.685028076171875,14.135040283203125,2.510040283203125,20.760040283203125,-10.719970703125,4,0.042335526885611374,2.331142669754119,653.2000122070312,2.30999195413859,657.260009765625,-1.0369879059002836,669.6799926757812,0.042335526885611374
5241,2021-11-29,634.469970703125,642.1400146484375,629.5399780273438,636.8599853515625,537200.0,0.00039418500133758805,-1.0571488360969388,0.12592251960806383,13.702041578560937,50.53401562774713,38.87321302110388,44.40126011148766,23.369042752119185,34.848279940772386,20.324807984617543,12.60003662109375,21.90470081558101,-42.09552612304685,-83.74997116935572,-0.44108107673798713,-62.922748646201285,-21.26830359989242,57.72422376760039,13.34400376808813,-24.105007319178767,20.827222523154415,11,28.435028076171875,13.885040283203125,-2.7824554443359375,20.510040283203125,-55.62994384765625,0,0.03451703851293808,1.6005688411834,634.219970703125,2.331142669754119,653.2000122070312,2.30999195413859,657.260009765625,0.03451703851293808
5242,2021-11-30,611.530029296875,638.9400024414062,607.469970703125,632.6099853515625,972800.0,-0.036156071154680114,-1.1554762193414072,8.820011236528934,11.14583790195094,43.36552744986438,57.048798334757294,66.83546708995254,44.10091312715508,58.1248536635012,20.57821946709095,31.47003173828125,14.320869354100523,-62.53896789550777,-113.04895069270947,-12.028985098306066,-87.79395929410862,-37.28397649690692,74.14474572677784,6.8814552436440675,-22.224510577105434,25.254991398600854,11,41.609954833984375,36.824981689453125,17.182479858398438,43.449981689453125,-43.9100341796875,1,0.06836949218449018,-1.0571488360969388,634.469970703125,1.6005688411834,634.219970703125,2.331142669754119,653.2000122070312,0.06836949218449018
5243,2021-12-01,602.2899780273438,624.0,601.72998046875,622.9199829101562,486000.0,-0.015109726140767443,-1.0478178879310345,0.9786550232501579,12.316600913156378,36.79088072430712,58.87776353192703,74.80985294482582,50.995793787554476,67.40101941230694,20.586554703180166,22.27001953125,5.6248440539174,-68.54051818847654,-128.38561817739844,-8.695418199554638,-98.46306818293749,-38.61796819401559,74.0002204778458,0.9998169272547369,-25.122498315275,29.922549994460965,12,46.545013427734375,46.065032958984375,22.830032348632812,52.690032958984375,-55.29998779296875,2,0.09950355287675139,-1.1554762193414072,611.530029296875,-1.0571488360969388,634.469970703125,1.6005688411834,634.219970703125,0.09950355287675139
5244,2021-12-02,624.9299926757812,628.72998046875,595.0700073242188,602.7999877929688,732900.0,0.03758989103984334,1.264379095701874,-1.072709628937107,27.381321075594826,31.949435776181282,28.690279712689403,50.9479932555862,25.984841508446266,44.93648072987321,20.672724794674046,33.65997314453125,-1.8385934059161855,-43.466503906249955,-106.69951418323978,19.766506370739876,-75.08300904474481,-11.849998767755096,40.92177530430672,50.541599042116104,23.59600717089436,31.616505138494897,12,18.58502197265625,23.425018310546875,2.0900115966796875,30.050018310546875,-76.02001953125011,3,0.051605780452165906,-1.0478178879310345,602.2899780273438,-1.1554762193414072,611.530029296875,-1.0571488360969388,634.469970703125,0.051605780452165906
5245,2021-12-03,619.75,632.5700073242188,605.489990234375,629.3599853515625,536100.0,-0.008288916737060337,2.3786609604166986,-0.4342513886667145,25.360281498028485,28.060284702871265,26.62445997288762,54.2209906085659,28.346322816699512,50.38032925179277,20.541213983459514,27.08001708984375,-10.530476747778948,-45.67099609374998,-112.26301109504004,20.921018907540088,-78.96700359439501,-12.374988593104945,34.776686275148904,52.43252355111223,23.517532589866548,33.29600750064505,12,19.274993896484375,34.45001220703125,7.2700042724609375,35.230010986328125,-60.1099853515625,4,0.045663554325080735,1.264379095701874,624.9299926757812,-1.0478178879310345,602.2899780273438,-1.1554762193414072,611.530029296875,0.045663554325080735
5246,2021-12-06,638.9199829101562,641.280029296875,615.0,622.0,470800.0,0.030931799774354563,1.4288297029200312,-1.760666878374087,36.21115509575156,26.399767345341406,0.5573151383191544,32.93807368695525,6.582758571598333,31.802153775156285,20.045150600666688,26.280029296875,-18.141416875994537,-24.087512207031295,-90.85619777190959,42.681173357847,-57.471854989470444,9.296830575407853,6.093634732843839,94.89278237496781,61.520200512014455,33.38434278243915,12,-8.149993896484375,15.280029296875,-0.9024810791015625,16.060028076171875,-99.45001220703125,0,-0.024134450827349663,2.3786609604166986,619.75,1.264379095701874,624.9299926757812,-1.0478178879310345,602.2899780273438,-0.024134450827349663
5247,2021-12-07,666.719970703125,675.2100219726562,648.6599731445312,649.1599731445312,581500.0,0.04351090674350999,-1.8609970173009698,1.037825963054214,43.3740584319781,26.425510632850862,-30.962774137770452,1.7506416725059353,-22.76108821390278,4.8507340972230395,18.393299603256775,36.2900390625,-24.925590561809145,5.919976806640648,-56.99395747659992,68.83391108988121,-25.53699033497969,37.37694394826099,-71.64996337890625,89.4059773924726,54.646170981440655,31.45696714162029,12,-31.5799560546875,-12.51995849609375,-30.672470092773438,-11.739959716796875,-141.93994140625,1,-0.1318093768137435,1.4288297029200312,638.9199829101562,2.3786609604166986,619.75,1.264379095701874,624.9299926757812,-0.1318093768137435
5248,2021-12-08,675.219970703125,676.9400024414062,663.6699829101562,670.27001953125,303700.0,0.012748980641806629,2.163288763440078,0.28188791913883415,45.08110807140923,27.109860599061104,-40.953986652202275,-10.08604186807031,-31.973324947808806,-2.414371332554765,16.634337212174128,13.27001953125,-29.56924055366619,16.20997924804692,-42.59044580371665,75.01040429981049,-13.190233277834864,45.610191773928705,-78.54716308593754,97.89906945051209,65.20379123281822,29.400212525881784,12,-39.2149658203125,-21.01995849609375,-39.45497131347656,-20.239959716796875,-150.5899658203125,2,-0.15935544008553348,-1.8609970173009698,666.719970703125,1.4288297029200312,638.9199829101562,2.3786609604166986,619.75,-0.15935544008553348
5249,2021-12-09,673.5900268554688,688.5999755859375,670.0,670.0,354900.0,-0.0024139449636818577,-9.362025875992451,0.725265104808878,46.93339942795978,29.056200443821137,-40.37322922571116,-10.242972371924225,-30.951908843825663,0.1317874983622005,15.557358628200197,18.5999755859375,-32.35586671011424,15.38103332519529,-42.085594586964135,72.84766123735471,-13.352280630884366,44.114347281274945,-73.70653144531252,81.93965662853223,47.89636063939986,28.733313956079694,12,-31.755035400390625,-19.3900146484375,-41.752532958984375,-18.610015869140625,-184.030029296875,3,-0.18794820524897426,2.163288763440078,675.219970703125,-1.8609970173009698,666.719970703125,1.4288297029200312,638.9199829101562,-0.18794820524897426
5250,2021-12-10,668.1199951171875,683.8300170898438,660.5900268554688,672.5599975585938,394400.0,-0.008120713668842594,-1.3835962026623931,-1.2367602305377514,45.58729798011182,32.59900671066013,-33.06602385318365,-6.507710694200341,-25.92053812437007,6.432617242717015,14.537183056581588,23.239990234375,-33.33816623526309,10.800500488281273,-45.397500603778326,66.99850158034087,-17.29850005774847,38.899501034311015,-62.913510896484354,72.17393035023908,36.808738513991756,28.099000546029774,12,-26.285003662109375,-13.91998291015625,-38.3125,-13.139984130859375,-170.52999877929688,4,-0.17842606544314998,-9.362025875992451,673.5900268554688,2.163288763440078,675.219970703125,-1.8609970173009698,666.719970703125,-0.17842606544314998
5251,2021-12-13,629.9099731445312,666.5,628.77001953125,665.719970703125,527800.0,-0.05719035839655462,1.0192627120997075,8.065310330606914,39.87988663345853,35.79167879193874,4.949647376379062,28.60980598555159,11.506416432503556,45.12763457592905,13.730462766483647,39.3499755859375,-34.473297266633494,-24.515020751953102,-80.06240501308912,31.032363509182915,-52.28871288252117,3.258671378614963,-19.69987944191405,1.905322498046425,-34.800188180881385,27.773692130568033,12,11.925018310546875,24.2900390625,0.4150238037109375,25.070037841796875,-139.19998168945312,0,-0.1115555579241011,-1.3835962026623931,668.1199951171875,-9.362025875992451,673.5900268554688,2.163288763440078,675.219970703125,-0.1115555579241011
5252,2021-12-14,605.72998046875,631.8200073242188,598.9199829101562,620.2000122070312,668800.0,-0.03838642616670118,-1.3424701288711876,0.40407798728846056,37.62784410639255,38.60403914674276,31.536814312497427,49.461328798062596,35.30449541648727,69.49152050171892,13.773189842481443,32.9000244140625,-33.197524527146015,-44.97201232910152,-103.16648745211933,13.222462793916293,-74.06924989061042,-15.874774767592612,82.8699951171875,7.5936642671390855,-30.642028465867032,29.097237561508923,12,36.105010986328125,48.47003173828125,26.877532958984375,49.250030517578125,-142.94998168945312,1,-0.10938869116953576,1.0192627120997075,629.9099731445312,-1.3835962026623931,668.1199951171875,-9.362025875992451,673.5900268554688,-0.10938869116953576
5253,2021-12-15,602.010009765625,610.2000122070312,591.0599975585938,605.72998046875,1132300.0,-0.0061413019382766665,2.0236908331806656,0.25708103274463573,37.68938265269726,39.74937932197636,39.35108175566893,48.828831247516405,38.327745851764575,73.41873142374561,13.892291107974696,19.1400146484375,-30.574299475453927,-44.3394836425781,-103.46828703270523,14.78931974754903,-73.90388533764167,-14.775081947514536,84.79636596679688,11.226178668977752,-28.1115392294345,29.56440169506359,12,37.819976806640625,50.18499755859375,42.767486572265625,52.970001220703125,-127.58001708984375,2,-0.12828687100870173,-1.3424701288711876,605.72998046875,1.0192627120997075,629.9099731445312,-1.3835962026623931,668.1199951171875,-0.12828687100870173
5254,2021-12-16,595.0599975585938,611.3200073242188,592.4099731445312,610.010009765625,830100.0,-0.011544678816448606,1.1525357196205193,4.018852136247292,40.00408812272594,41.37646894694275,46.50941367302164,50.719165078710034,44.419180446454334,80.69846311596007,13.756523054003416,18.9100341796875,-24.812087710026276,-46.42649536132808,-105.63419732115665,12.78120659850049,-76.03034634124242,-16.82264438141374,87.916523046875,4.311737800866347,-37.00166731420279,29.6038509799143,12,44.769989013671875,55.459991455078125,56.552520751953125,59.920013427734375,-127.07000732421875,3,-0.11835780083477421,2.0236908331806656,602.010009765625,-1.3424701288711876,605.72998046875,1.0192627120997075,629.9099731445312,-0.11835780083477421
5255,2021-12-17,609.0599975585938,619.0,586.9099731445312,592.469970703125,1006600.0,0.023527039386682214,-1.3161314622655016,-1.109699886911542,43.93932644398422,42.23515465230194,34.4571019779313,32.49648377066592,29.358703668622866,67.17105995074417,13.61403708608257,32.09002685546875,-18.413509329056296,-28.687994384765602,-86.05174166607787,28.67575289654667,-57.36986802542174,-0.006120744109466614,70.23986212499995,27.830150697506063,-16.318067550756453,28.681873640656136,12,28.694976806640625,33.79998779296875,45.65751647949219,45.920013427734375,-151.70001220703125,4,-0.19620398725743549,1.1525357196205193,595.0599975585938,2.0236908331806656,602.010009765625,-1.3424701288711876,605.72998046875,-0.19620398725743549
5256,2021-12-20,593.9400024414062,599.9500122070312,581.2899780273438,597.8300170898438,544000.0,-0.02482513246280449,3.5904115553820515,-0.23447910496631852,45.64193373265324,42.48714079682139,47.52328256306862,42.772347405415076,43.79610771437581,81.80057843293525,13.523431867935,27.77001953125,-15.440532568115032,-39.34049072265623,-95.67827681988592,16.99729537457347,-67.50938377127102,-11.171597674041436,79.81646404984372,25.03466669243517,-22.843255077127107,28.168893048614834,12,41.004974365234375,46.1099853515625,63.727508544921875,61.040008544921875,-138.32000732421875,0,-0.16222178285258837,-1.3161314622655016,609.0599975585938,1.1525357196205193,595.0599975585938,2.0236908331806656,602.010009765625,-0.16222178285258837
5257,2021-12-21,628.719970703125,630.8400268554688,599.8699951171875,601.47998046875,550700.0,0.058558049834587234,-1.033491231444968,-7.002541814416167,55.81262428182655,43.67953148686776,7.583654735602295,5.024002419793987,9.101127866325896,46.42689608337787,13.70156356539054,36.9000244140625,-10.60306748100379,-2.5125213623047102,-56.19429873996023,51.16925601535081,-29.353410051132414,24.328367326522994,37.63917671101251,95.72138433264189,40.18228596260825,26.84088868882774,12,6.225006103515625,11.33001708984375,33.37004089355469,26.260040283203125,-164.75997924804688,1,-0.21950945679951006,3.5904115553820515,593.9400024414062,-1.3161314622655016,609.0599975585938,1.1525357196205193,595.0599975585938,-0.21950945679951006
5258,2021-12-22,645.8900146484375,646.5999755859375,616.8699951171875,623.2000122070312,377800.0,0.027309525298059967,1.4662027203892491,0.8329666143849429,54.723279988534586,44.54507377137607,-15.851304720192616,-13.746308458168642,-7.6401669172425954,28.68989129591523,14.422967072891554,29.72998046875,-8.239296215175273,15.22602233886721,-37.5279852568724,67.98002993460682,-11.15098145900265,41.60302613673707,13.66359921475646,98.91293681819074,40.976073334795174,26.37700379786981,12,-13.33001708984375,-5.84002685546875,18.3699951171875,9.089996337890625,-150.93002319335938,2,-0.28350030456626385,-1.033491231444968,628.719970703125,3.5904115553820515,593.9400024414062,-1.3161314622655016,609.0599975585938,-0.28350030456626385
5259,2021-12-23,653.97998046875,663.6099853515625,647.2100219726562,648.280029296875,387400.0,0.01252529941141134,-3.183682366679642,0.25120980866327913,57.61377132185596,45.88134858712543,-30.190321736081387,-22.951584635477502,-14.192391361383102,20.052855083494705,15.094103109774244,17.719970703125,-8.974861226605753,23.276989746093705,-29.548269266297893,76.1022487584853,-3.1356397601020944,49.6896192522895,-72.69000244140625,88.30174438045837,28.44303887097412,26.412629506195785,12,-30.084991455078125,-13.92999267578125,13.530029296875,1.000030517578125,-145.41998291015625,3,-0.27454966995208874,1.4662027203892491,645.8900146484375,-1.033491231444968,628.719970703125,3.5904115553820515,593.9400024414062,-0.27454966995208874
5260,2021-12-27,661.0700073242188,663.6199951171875,651.7899780273438,656.719970703125,257300.0,0.01084135152025123,1.503704086443754,0.7631708570694308,55.20662603585611,47.58431963183627,-42.89659188251915,-29.436142632981273,-19.67894209480471,12.344931420428338,15.161806414752155,11.83001708984375,-10.743891619229544,29.024514770507835,-25.514034178534303,83.56306371954997,1.7552402959867095,56.29378924502896,-78.13362915039068,96.90272408156305,39.762279685531524,27.269274474521094,12,-38.615020751953125,-22.45501708984375,7.350006103515625,-6.089996337890625,-155.45001220703125,0,-0.292071966585452,-3.183682366679642,653.97998046875,1.4662027203892491,645.8900146484375,-1.033491231444968,628.719970703125,-0.292071966585452
5261,2021-12-28,656.3699951171875,668.8200073242188,652.3300170898438,667.469970703125,269100.0,-0.007109704199189548,1.3898452012383902,-2.5516970436783546,47.27071979707523,48.65575026413434,-38.04985958311909,-24.25487187286626,-13.135559046255594,16.53379532872168,15.294623705607297,16.489990234375,-13.247294586305202,23.22950134277346,-32.38283362777884,78.84183631332576,-4.576666142502745,51.035668828049666,-70.2062722656251,81.94342276597646,27.691168538193118,27.80616748527617,12,-31.31500244140625,-19.7449951171875,13.95001220703125,-1.389984130859375,-153.05999755859375,1,-0.30319790856694173,1.503704086443754,661.0700073242188,-3.183682366679642,653.97998046875,1.4662027203892491,645.8900146484375,-0.30319790856694173
5262,2021-12-29,653.3400268554688,660.0,649.9199829101562,649.9199829101562,231800.0,-0.004616250414033352,-4.894671092550952,-0.3081127448284963,44.05888200297718,49.36347241416545,-30.7945647528378,-18.90106825787734,-8.437376079546766,19.118424376088797,14.577700167050397,10.08001708984375,-15.442075008392067,18.109033203125023,-37.22551148667503,73.44357789292508,-9.558239141775061,45.77630554802511,-62.21692693554701,70.20216201863599,20.58399414034649,27.66727234490005,12,-28.2850341796875,-18.395050048828125,16.97998046875,1.639984130859375,-163.48004150390625,2,-0.30262960114338855,1.3898452012383902,656.3699951171875,1.503704086443754,661.0700073242188,-3.183682366679642,653.97998046875,-0.30262960114338855
5263,2021-12-30,662.219970703125,671.010009765625,656.4400024414062,658.5700073242188,261200.0,0.013591611538627868,-2.683958733612661,1.067227040725274,47.02960998273769,50.14408595416674,-33.78880199669754,-24.307246226534744,-15.483800385546829,9.953782776215462,13.762204109143154,17.66998291015625,-13.131239688910341,23.992477416992188,-30.312306499180977,78.29726133316535,-3.1599145410943947,51.14486937507877,-66.4350563389454,63.06704381967436,16.81287800951322,27.15239195808658,12,-36.069976806640625,-27.274993896484375,4.9750213623046875,-7.239959716796875,-161.99996948242188,3,-0.2993868926023787,-4.894671092550952,653.3400268554688,1.3898452012383902,656.3699951171875,1.503704086443754,661.0700073242188,-0.2993868926023787
5264,2021-12-31,657.1799926757812,674.8900146484375,655.6199951171875,659.469970703125,464300.0,-0.007610730950914135,-6.12388731568081,-0.6273975351582749,47.135523623807686,50.499218974147134,-21.24452108883429,-17.63126266629365,-9.080138605304683,14.663772338274839,12.72727732792453,19.27001953125,-8.128926894164124,17.339999389648483,-37.21690663756999,71.89690541686696,-9.938453623960754,44.61845240325772,-55.377070679485996,29.074892021441716,-13.326378534899202,27.278453013609248,12,-29.089996337890625,-22.235015869140625,4.300018310546875,-2.199981689453125,-141.69000244140625,4,-0.2468425743763233,-2.683958733612661,662.219970703125,-4.894671092550952,653.3400268554688,1.3898452012383902,656.3699951171875,-0.2468425743763233
5265,2022-01-03,648.0499877929688,658.5,641.1199951171875,656.2999877929688,428200.0,-0.013892700606478736,1.7478215557421186,3.602654654974813,55.602924320574296,51.605995706138366,-6.707523911499493,-6.611353798322398,1.616367781989993,23.40096086542235,11.631884894121434,17.3800048828125,-2.655767046333949,6.7949951171874545,-47.0310750515747,60.62106528594961,-20.118039967193567,33.70803020156848,-38.93835653145925,20.52113908127413,-25.887147143143416,26.913035084381054,1,-10.66998291015625,-13.105010986328125,11.467514038085938,6.930023193359375,-102.10998535156261,0,-0.2152457261968772,-6.12388731568081,657.1799926757812,-2.683958733612661,662.219970703125,-4.894671092550952,653.3400268554688,-0.2152457261968772
5266,2022-01-04,623.5,652.1900024414062,617.3699951171875,645.8599853515625,552000.0,-0.03788286128447804,-1.0115547218510121,2.7103012547348486,55.476127242126736,51.568607146171715,25.11792670306204,17.627970711867874,27.76776634322914,47.14808924563033,10.897627801169218,34.82000732421875,2.4568683525312736,-16.983993530273438,-71.38952032435714,37.42153326381026,-44.18675692731529,10.218769866768412,-7.810530399797699,10.657167596200372,-38.981247125558696,27.202763397041874,1,22.3800048828125,11.444976806640625,32.1300048828125,31.480010986328125,-91.1400146484375,1,-0.18906175602696473,1.7478215557421186,648.0499877929688,-6.12388731568081,657.1799926757812,-2.683958733612661,662.219970703125,-0.18906175602696473
5267,2022-01-05,578.8400268554688,621.0399780273438,578.25,616.9500122070312,980000.0,-0.07162786390462106,-1.1781590982526782,1.7043832879299896,44.2984407324223,50.41029167327035,69.23963742230887,58.35871120601223,73.56739352796569,90.94620720310036,11.935028694074292,45.25,4.900280145073566,-57.249969482421875,-116.69534342474947,2.195404459905717,-86.97265645358561,-27.527282511258136,96.04998779296875,0.6105409416742982,-51.66075669640728,29.722686971163785,1,47.72998046875,54.5849609375,76.78997802734375,76.13998413085938,-69.74002075195312,2,-0.13048515270650796,-1.0115547218510121,623.5,1.7478215557421186,648.0499877929688,-6.12388731568081,657.1799926757812,-0.13048515270650796
5268,2022-01-06,567.6199951171875,587.489990234375,563.5999755859375,575.47998046875,1149400.0,-0.01938364870728404,-2.0050286749633406,0.2062447749337758,43.386673170496344,48.82950298978595,76.20304452575692,64.40645637535897,85.7076887250671,101.23741567746094,13.090840075211513,23.8900146484375,7.937993312536605,-63.09000244140623,-126.93755563355353,0.7575507507410748,-95.01377903747994,-31.16622584533252,105.33721923828125,3.6122006651398286,-52.464998233052405,31.923776596073665,1,51.625,58.47998046875,83.12750244140625,87.36001586914062,-61.949981689453125,3,-0.13699307711943998,-1.1781590982526782,578.8400268554688,-1.0115547218510121,623.5,1.7478215557421186,648.0499877929688,-0.13699307711943998
5269,2022-01-07,546.989990234375,567.1300048828125,545.8599853515625,567.1300048828125,1190500.0,-0.03634474659151732,1.1122149017801402,2.562347605957539,35.50375194325315,46.64029475727451,89.46914088148628,79.12223957712024,106.67968903576445,120.96664107966126,13.988397326330515,21.760009765625,5.159560373527938,-77.39000549316404,-148.0744592014845,-6.705551784843578,-112.73223234732427,-42.04777863900381,121.59293457031254,1.003200227147853,-56.22441073061456,35.34222685416024,1,63.385009765625,70.239990234375,101.60501098632812,107.99002075195312,-18.75,4,-0.08550428682183342,-2.0050286749633406,567.6199951171875,-1.1781590982526782,578.8400268554688,-1.0115547218510121,623.5,-0.08550428682183342
5270,2022-01-10,548.9099731445311,549.5599975585939,524.3400268554689,533.02001953125,1388400.0,0.0035100878342095854,1.9342602817061048,-0.7889742828222773,38.79236065115542,45.698254852172305,78.18847217694235,71.4781466485432,104.2474225759646,118.2377935299254,15.517205123279753,25.219970703125,1.1363330265056675,-69.50952148437511,-144.62959697946735,5.610554010717124,-107.06955923192129,-31.949483736828938,112.30957529296893,19.21779505741634,-40.34364254543407,37.56003774754612,1,50.70504760742199,57.56002807617199,97.02503967285168,106.07003784179699,-22.529968261718636,0,-0.06088426981696771,1.1122149017801402,546.989990234375,-2.0050286749633406,567.6199951171875,-1.1781590982526782,578.8400268554688,-0.06088426981696771
5271,2022-01-11,559.6400146484375,561.5599975585939,535.3200073242189,547.4500122070311,1048000.0,0.0195479077241707,2.273866773278458,0.7671515435525073,30.468228509815532,44.18818224182101,58.43990135703541,58.1975500289459,93.35874688276363,106.67962180645179,16.185721102130856,26.239990234375,-4.552680028976283,-55.26598205566404,-134.5794508703666,24.04748675903852,-94.92271646301538,-15.609247648312703,90.62917206250006,36.504659376948695,-17.719283241411595,39.65673440735129,1,39.975006103515625,46.829986572265625,86.97248840332031,95.33999633789062,-57.8800048828125,1,-0.024480044043379667,1.9342602817061048,548.9099731445311,1.1122149017801402,546.989990234375,-2.0050286749633406,567.6199951171875,-0.024480044043379667
5272,2022-01-12,539.469970703125,562.260009765625,534.52001953125,562.239990234375,841200.0,-0.036041103954982945,1.4322594455742268,-1.8679257564302028,20.412571126808828,41.23073348005114,67.89915182063282,77.10210368555681,111.93680291323085,125.86853619392673,15.993233181387211,27.739990234375,-11.156027589977725,-72.12302551269534,-158.2897554377721,14.04370441238143,-115.20639047523366,-29.03966055015701,100.7248832193751,23.958753161700113,-23.59562218498603,43.08336496253836,1,60.145050048828125,67.00003051757812,103.01502990722656,115.51004028320312,-40.819976806640625,2,-0.013179575764515006,2.273866773278458,559.6400146484375,1.9342602817061048,548.9099731445311,1.1122149017801402,546.989990234375,-0.013179575764515006
5273,2022-01-13,524.780029296875,547.969970703125,523.010009765625,542.6699829101561,914000.0,-0.027230322731594647,-1.329441854238997,0.7856802050050343,15.35078529917844,37.699095888425674,68.21670366331284,90.34135707963173,124.65070308882275,139.22760956644674,15.671227461105433,24.9599609375,-16.476949565480936,-82.95146789550779,-177.4460063009965,11.543070509980907,-130.1987370982522,-35.704198692763384,106.14643846026263,4.011830750544363,-36.80249635366994,47.24726920274436,1,65.9749755859375,81.02496337890625,119.88998413085938,124.62496948242188,-30.6700439453125,3,-0.029879229997315626,1.4322594455742268,539.469970703125,2.273866773278458,559.6400146484375,1.9342602817061048,548.9099731445311,-0.029879229997315626
5274,2022-01-14,524.6300048828125,529.4099731445311,510.8299865722656,519.9299926757811,809500.0,-0.000285880570309649,1.6058980888993772,-0.26271796498914174,11.994415366311372,32.85370600461868,53.17961321003804,89.5349047587008,122.57104329622189,137.78744583678963,15.477609032584771,18.57998657226551,-21.594264238618962,-79.57999267578123,-181.05444517534352,21.89445982378112,-130.31721892556243,-28.842766426000026,95.50481707517383,26.83261148583096,-6.602419444035959,50.73722624978117,1,56.87998962402344,75.08497619628906,120.47250366210938,121.66000366210938,-41.970001220703125,4,-0.03613973901342771,-1.329441854238997,524.780029296875,1.4322594455742268,539.469970703125,2.273866773278458,559.6400146484375,-0.03613973901342771
5275,2022-01-18,489.55999755859375,511.989990234375,487.5,509.25,1390900.0,-0.06684712463606113,-1.0571182482575114,-4.189351340821923,10.258719695077133,27.829549610502053,70.85468063006726,121.41842794929914,154.77573356512198,170.9823641466204,15.79574707571145,37.1300048828125,-29.776552632279277,-108.67499999999995,-222.29314525478992,4.943145254790011,-165.48407262739488,-51.86592737260503,117.45824415310608,2.755480590561595,-23.52969565701177,56.809072627394976,1,64.70999145507812,96.10501098632812,158.45750427246094,153.36001586914062,19.589996337890625,1,0.07900970844978361,1.6058980888993772,524.6300048828125,-1.329441854238997,524.780029296875,1.4322594455742268,539.469970703125,0.07900970844978361
5276,2022-01-19,497.5899963378906,506.989990234375,486.1099853515625,491.7900085449219,1352800.0,0.016402481451389006,-1.4335621554330429,-0.2945651129413734,13.757142416855672,24.436072019883543,48.1495335351932,111.5175883143338,143.65900390906802,161.42970636390305,15.969762968443977,20.8800048828125,-38.49890631085577,-95.82750091552737,-218.0567480200515,26.401746188996697,-156.94212446778943,-34.71287736326531,92.69569153417126,15.075518458019207,-5.4208747682226495,61.11462355226204,1,39.209991455078125,82.91000366210938,150.42750549316406,145.33001708984375,14.970001220703239,2,0.05785889739907857,-1.0571182482575114,489.55999755859375,1.6058980888993772,524.6300048828125,-1.329441854238997,524.780029296875,0.05785889739907857
5277,2022-01-20,490.7099914550781,518.4099731445311,489.7999877929688,502.2699890136719,710500.0,-0.013826654340817202,-3.2765283872674797,-1.993107222157913,9.714859164268333,20.694759352524873,46.05700661303956,113.33905254314891,146.54529621779136,166.6471211496978,17.29233650748992,28.60998535156233,-49.663882230343916,-95.8070068359375,-225.027484619824,33.413470947949065,-160.41724572788075,-31.196767943994246,82.90758401370385,7.436157763977606,-7.3582743172962,64.61023889194328,1,35.910003662109375,89.79000854492188,157.30751037597656,152.21002197265625,20.75,3,0.022518429424640107,-1.4335621554330429,497.5899963378906,-1.0571182482575114,489.55999755859375,1.6058980888993772,524.6300048828125,0.022518429424640107
5278,2022-01-21,462.7799987792969,488.6700134277344,462.3200073242188,486.489990234375,1064000.0,-0.05691751372936549,-1.1396697952482784,2.0510377562711524,8.771640507236867,17.724524748523066,64.31490290241743,133.70252825343744,170.06984918733042,192.73108162595804,19.397851883147492,28.389984130859318,-60.84298556154931,-114.58149871826174,-251.7900625947732,22.627065158249763,-183.18578065651752,-45.97721678000596,96.83636227072998,0.6856337597638185,-11.79421605865794,68.60428193825575,1,49.510009765625,105.82501220703125,185.2375030517578,180.1400146484375,38.19000244140625,4,0.0775098215389689,-3.2765283872674797,490.7099914550781,-1.4335621554330429,497.5899963378906,-1.0571182482575114,489.55999755859375,0.0775098215389689
5279,2022-01-24,474.42999267578125,475.3200073242188,432.0899963378906,453.739990234375,1093300.0,0.025173935622140764,2.84779260571126,-0.8726280007568259,13.568076680720708,14.921826529585875,46.14221209628079,113.74306887526586,154.74917390077303,179.1740445040416,21.226049351222855,43.23001098632818,-66.80185854260571,-93.95400543212895,-233.53005174928023,45.62204088502233,-163.74202859070465,-24.16598227355331,67.67302470360016,49.05005527600356,36.03467880133597,69.78802315857564,1,22.745010375976562,79.06001281738281,171.58250427246094,168.49002075195312,21.71002197265625,0,0.04148134177771157,-1.1396697952482784,462.7799987792969,-3.2765283872674797,490.7099914550781,-1.4335621554330429,497.5899963378906,0.04148134177771157
5280,2022-01-25,467.989990234375,477.7900085449219,458.0700073242188,464.0499877929688,1083100.0,-0.013574189112886104,-1.480509011343363,0.19043025502603086,14.684112566137344,13.16803586917719,44.58520877847661,110.64938280966987,157.48726076409935,183.49499452271687,23.113910870013136,19.720001220703068,-72.4875714743032,-90.74000701904299,-230.03240014171956,48.55238610363358,-160.38620358038133,-21.093810457704706,52.11042293670823,41.589438765607525,27.1077220538671,69.6461965613383,1,29.185012817382812,85.50001525878906,177.18499755859375,174.93002319335938,9.46002197265625,1,0.03134685299655127,2.84779260571126,474.42999267578125,-1.1396697952482784,462.7799987792969,-3.2765283872674797,490.7099914550781,0.03134685299655127
5281,2022-01-26,457.3599853515625,491.4800109863281,451.6199951171875,475.0,876900.0,-0.022714171466549637,-1.737638911595424,-4.477158304029312,17.36864937392592,12.829822341079085,43.785556616989766,111.31266734540327,164.154572860376,191.75799874535505,24.714645755537205,39.860015869140625,-75.30203047162695,-91.41951141357424,-229.77323210959185,46.93420928244336,-160.5963717615831,-22.24265106556544,45.13834445288222,29.27478661199997,12.499854143934801,69.17686034800882,1,32.66999816894531,96.13002014160156,182.94749450683594,185.56002807617188,7.120025634765625,2,0.1132368598121063,-1.480509011343363,467.989990234375,2.84779260571126,474.42999267578125,-1.1396697952482784,462.7799987792969,0.1132368598121063
5282,2022-01-27,455.6199951171875,476.760009765625,451.6199951171875,467.70001220703125,848500.0,-0.003804421659313939,-1.5039833916429324,0.6848076563765078,18.3006967251912,13.157590277302726,36.18594096443093,102.74844199679114,162.07527943600337,191.21707320069402,26.50207787513604,25.1400146484375,-79.87923897107038,-83.27350006103518,-218.38705845314348,51.840058331073124,-150.8302792570894,-15.716720864981028,35.860015869140625,39.61945272885352,20.304618955584637,67.55677919605415,1,25.12998962402338,97.87001037597656,181.8774871826172,187.30001831054688,-20.049987792968693,3,0.1249725715544181,-1.737638911595424,457.3599853515625,-1.480509011343363,467.989990234375,2.84779260571126,474.42999267578125,0.1249725715544181
5283,2022-01-28,463.9599914550781,467.5,442.3699951171875,454.7200012207031,1039800.0,0.018304719782426426,2.0796560790165564,-0.764898771719744,24.742962271055532,14.574095488940966,20.463276473983115,83.0518499724958,149.64821536728948,180.7059673140286,28.066050720836955,25.1300048828125,-84.19863798012909,-65.02050476074214,-190.80621170360848,60.7652021821242,-127.91335823217526,-2.1276512893089716,27.52001953125,53.6622112418118,30.70790814618151,62.892853471433156,1,11.289993286132756,89.53001403808594,173.53749084472656,178.96002197265625,-48.949981689453125,4,0.10237951736103312,-1.5039833916429324,455.6199951171875,-1.737638911595424,457.3599853515625,-1.480509011343363,467.989990234375,0.10237951736103312
5284,2022-01-31,494.9599914550781,498.6900024414063,478.0,479.2200012207031,1353300.0,0.06681610606720056,-1.2761287983321141,1.7034639469442756,36.055836191710014,17.44044176634462,-16.97289628836097,41.39810876737306,114.73200792438627,147.47417073473093,29.11524730674716,34.73001098632818,-84.45029967431549,-25.909504699706986,-136.94409082359516,85.12508142418113,-81.42679776165107,29.607788362237102,-62.8699951171875,93.37711203612682,67.060596608939,55.51729306194406,1,-19.710006713867244,58.53001403808594,141.34500122070312,147.96002197265625,-52.91000366210932,0,0.012142415284833064,2.0796560790165564,463.9599914550781,-1.5039833916429324,455.6199951171875,-1.737638911595424,457.3599853515625,0.012142415284833064
5285,2022-02-01,508.55999755859375,510.45001220703125,494.17999267578125,494.17999267578125,898500.0,0.027476980641474524,-1.2628670384801488,0.913596810969273,36.99062367966243,20.02193968443426,-30.83718041214246,17.72058990181199,97.56678355850909,131.75483863222235,30.703553059930638,16.27001953125,-82.088407978146,-5.334999084472656,-98.87924719386513,88.20924902491981,-52.10712313916895,41.43712497022358,-75.1380010986328,97.22383346945509,69.21370538988774,46.77212405469625,2,-33.31001281738287,44.93000793457031,123.41249084472656,134.36001586914062,-78.47000122070312,1,-0.024421863634143337,-1.2761287983321141,494.9599914550781,2.0796560790165564,463.9599914550781,-1.5039833916429324,455.6199951171875,-0.024421863634143337
5286,2022-02-02,505.6199951171875,521.8400268554689,498.0,511.239990234375,1593900.0,-0.005781033615542164,-1.2857184656347944,-0.39082011188360033,40.54944942591021,23.44800526906113,-29.76884821232119,11.991311849788417,96.85130731166214,132.62855456547925,32.42171526382725,23.840026855468864,-79.46295617722592,-2.3810012817382926,-80.4166669400447,75.65466437656818,-41.39883411089147,36.63683154741494,-69.11687802734372,79.58975052168245,48.9576194409985,39.01783282915323,2,-28.654983520507756,47.87001037597656,124.91499328613281,137.30001831054688,-104.94998168945312,2,-0.05571374388314543,-1.2628670384801488,508.55999755859375,-1.2761287983321141,494.9599914550781,2.0796560790165564,463.9599914550781,-0.05571374388314543
5287,2022-02-03,503.30999755859375,518.0,479.4700012207031,480.3599853515625,1890700.0,-0.004568643607653189,-2.1160557387406955,-4.08363561328439,43.560665554407166,27.313452496524498,-28.478386848876028,8.80404713895291,95.84237339067477,132.99736740388335,33.187225919708105,38.529998779296875,-72.3148227012681,-0.9144973754882812,-71.46725070727962,69.638255956303,-36.19087404138395,34.36187929040739,-61.68666588281246,76.6829974877825,40.92036289217257,35.27637666589564,2,-26.344985961914006,50.18000793457031,127.52999877929688,143.41000366210938,-125.22000122070312,3,-0.07714924551592117,-1.2857184656347944,505.6199951171875,-1.2628670384801488,508.55999755859375,-1.2761287983321141,494.9599914550781,-0.07714924551592117
5288,2022-02-04,489.8599853515625,497.3599853515625,474.2699890136719,496.8900146484375,1471300.0,-0.02672311750665246,4.7942487364068,-0.3063191964107624,40.342198309827054,30.288354899758534,-12.050336712448654,17.00145181280959,106.14912905286508,144.47581716244963,33.657265224291045,29.040008544921875,-66.57534877852163,-10.476509094238281,-74.59654619399339,53.643528005516885,-42.536527644115836,21.583509455639273,-43.423651964999976,32.772722169652376,-3.9493279836833253,32.060018549877576,2,-7.754974365234318,63.63002014160156,140.13999938964844,156.86001586914062,-99.12997436523438,4,-0.1108275418503124,-2.1160557387406955,503.30999755859375,-1.2857184656347944,505.6199951171875,-1.2628670384801488,508.55999755859375,-0.1108275418503124
5289,2022-02-07,500.2200012207031,509.4100036621094,489.0799865722656,490.0,864300.0,0.021148932713304758,-2.3714709387802615,-1.4537636742490017,53.43206774154818,34.59368325258197,-20.525829822419325,3.1177383552346214,92.83231966857306,132.1228331801707,33.56370623115617,20.33001708984375,-58.89734808261073,2.2220062255859148,-58.0286007715074,62.47261322267923,-27.903297272960685,32.34730972413257,-49.25944622600622,54.551169989254255,12.973560418974337,30.125303498546643,2,-18.114990234374943,53.27000427246094,130.32748413085938,146.5,-79.57000732421875,0,-0.17034503068077533,4.7942487364068,489.8599853515625,-2.1160557387406955,503.30999755859375,-1.2857184656347944,505.6199951171875,-0.17034503068077533
5290,2022-02-08,515.489990234375,516.719970703125,491.0,496.1499938964844,913700.0,0.030526546272456212,1.3596349642537668,1.8923673217095813,55.506334734668506,38.83120384822003,-31.680957636652465,-15.583332123335254,75.33389014960494,114.64134826646273,32.90047224841155,25.719970703125,-46.86663868454093,19.162994384765625,-36.846854227005906,75.1728429965371,-8.84192992112014,47.16791869065139,-60.27666692803177,86.65118442366581,39.99777723608662,28.004924305885748,2,-33.38497924804682,29.805007934570312,116.02749633789062,131.82000732421875,-90.00997924804688,1,-0.1424663986356275,-2.3714709387802615,500.2200012207031,4.7942487364068,489.8599853515625,-2.1160557387406955,503.30999755859375,-0.1424663986356275
5291,2022-02-09,545.9400024414061,548.989990234375,522.3099975585939,522.3099975585939,1246500.0,0.05907003585692627,-1.2581453375142828,1.221820545876564,64.83800071919876,44.00201540310976,-53.914159093964145,-49.65834950375131,42.95526414342487,82.27672081805099,32.31811808145997,33.5,-35.59004124787032,50.29800720214831,-2.705999556274037,103.3020139605706,23.79600382293711,76.80001058135946,-86.72907692211538,95.91811062213449,42.47383320877769,26.502003379211153,2,-50.260009765624886,-3.800003051757699,90.22248840332043,101.36999511718761,-103.07000732421864,2,-0.21220281640004812,1.3596349642537668,515.489990234375,-2.3714709387802615,500.2200012207031,4.7942487364068,489.8599853515625,-0.21220281640004812
5292,2022-02-10,532.3599853515625,552.0,524.1900024414061,525.989990234375,1062800.0,-0.024874559528729745,-4.57875211205514,0.26957231489278427,70.2549983271837,49.05890829823511,-31.630049503212263,-38.61828551914391,55.148638631492304,93.99923785017336,31.718423734204087,27.809997558593864,-24.607117383723107,37.0734893798828,-14.775601865594354,88.92258062536001,11.148943757144252,62.99803500262141,-65.96673465506501,74.73303502826988,14.011407492262066,25.924545622738606,2,-19.224990844726562,-5.7949981689453125,108.05250549316406,114.95001220703125,-99.88998413085938,3,-0.24737015468369972,-1.2581453375142828,545.9400024414061,1.3596349642537668,515.489990234375,-2.3714709387802615,500.2200012207031,-0.24737015468369972
5293,2022-02-11,509.1000061035156,534.469970703125,505.5,528.3800048828125,1162700.0,-0.04369220055614498,-1.1880633446929054,-3.0266897265392942,59.45356617247515,51.65865607387568,-1.4456078226926934,-17.489964815563667,77.02098276386846,115.25542743538006,30.95498058170868,28.969970703125,-14.812864216100877,14.597511291503906,-35.828485861080935,65.02350844408875,-10.615487284788514,39.81050986779633,-34.14608047666786,31.81820606927178,-29.12483879069123,25.212998576292424,2,4.0349884033203125,0.6899871826171875,120.89749145507812,136.69000244140625,-52.07000732421875,4,-0.25733649223132526,-4.57875211205514,532.3599853515625,-1.2581453375142828,545.9400024414061,1.3596349642537668,515.489990234375,-0.25733649223132526
5294,2022-02-14,505.6700134277344,514.5499877929689,500.17999267578125,510.5299987792969,550900.0,-0.006737365222273861,1.227912544416192,0.2520739449828813,60.44578062709254,54.26478462359013,4.093882861604129,-16.393753547634446,78.2650064734006,116.52222803406983,29.935041504389197,14.369995117187614,-4.8602187507231065,12.115518188476585,-36.60988465800551,60.840921034958626,-12.247183234764407,36.478219611717634,-23.011480363571366,24.049202340548156,-37.716768424457165,24.36270142324103,2,7.4649810791015625,-6.0600128173828125,117.00247192382812,132.79498291015625,-68.61001586914062,0,-0.2273023896795343,-1.1880633446929054,509.1000061035156,-4.57875211205514,532.3599853515625,-1.2581453375142828,545.9400024414061,-0.2273023896795343
5295,2022-02-15,528.239990234375,528.9500122070311,513.3800048828125,515.0,675000.0,0.04463380506518044,1.1241433864857162,-2.7242860372240223,68.42953962095993,57.362572423040106,-17.199637991417887,-37.85836048869089,53.893248053414254,91.73068624961479,28.217556927737363,23.27999877929676,3.92401754585444,32.751495361328125,-18.320391336762555,83.8233820594188,7.215552012282842,58.287438710373465,-38.64731047662826,54.14896486415498,-11.242495121310434,25.535943349045326,2,-15.104995727539062,-31.064987182617188,85.5625,101.35501098632812,-91.97998046875,1,-0.20367635606337564,1.227912544416192,505.6700134277344,-1.1880633446929054,509.1000061035156,-4.57875211205514,532.3599853515625,-0.20367635606337564
5296,2022-02-16,526.3800048828125,529.489990234375,514.22998046875,526.1699829101561,534900.0,-0.003521099095010305,3.7465092217296796,0.0158626984566109,68.3868662431656,60.12103916623549,-13.505396205784336,-35.55377048547825,53.27468936909122,91.36559562299954,26.37403262914938,15.260009765625,9.06363027635615,29.45200958251951,-23.459096613007887,82.3631157780469,2.9964564847558677,55.907562680283206,-30.546593100840425,50.559645897206074,-17.344446096495055,26.45555309776369,2,-13.245010375976562,-29.205001831054688,76.66250610351562,92.45501708984375,-95.9400024414062,2,-0.19168660085967293,1.1241433864857162,528.239990234375,1.227912544416192,505.6700134277344,-1.1880633446929054,509.1000061035156,-0.19168660085967293
5297,2022-02-17,501.760009765625,523.7100219726561,501.05999755859375,521.010009765625,619300.0,-0.046772284070077164,-1.193704371471629,-91.65707643122036,59.056066513411,62.2003578555226,12.149232966297745,-10.60733328304002,74.18273793425533,113.98116647466384,25.109242888972634,25.32000732421875,12.660193187263644,4.279513549804676,-48.588961090379826,57.14798818998918,-22.154723770287546,30.7137508698969,50.239990234375,4.607810155444842,-62.40866166494057,26.434237320092247,2,18.779983520507812,-4.5850067138671875,101.28250122070312,117.07501220703125,-67.760009765625,3,-0.11736689553227919,3.7465092217296796,526.3800048828125,1.1241433864857162,528.239990234375,1.227912544416192,505.6700134277344,-0.11736689553227919
5298,2022-02-18,498.6499938964844,510.6400146484375,494.739990234375,504.0299987792969,645800.0,-0.006198213904279326,-1.4090923803226538,0.27948077313311687,51.020408852173794,61.932395756703215,18.59242823308955,-4.924735344394662,73.194113969088,115.42706447659907,23.28840515456066,15.9000244140625,15.47052800108429,-0.6240020751953352,-50.90640357167331,49.65839942128258,-25.765202823434265,24.51719867304365,52.33120605468753,11.251809099595324,-50.26438075455397,25.141200748238965,2,22.850006103515625,-6.6049957275390625,104.39251708984375,120.18502807617188,-45.70999145507807,4,-0.13271832645308257,-1.193704371471629,501.760009765625,3.7465092217296796,526.3800048828125,1.1241433864857162,528.239990234375,-0.13271832645308257
5299,2022-02-22,494.1099853515625,510.8599853515625,490.010009765625,492.55999755859375,698400.0,-0.009104599619957798,-5.270703881490184,-0.28810155877748284,45.79330066753092,60.853169749243484,24.780521989184535,1.228216005565173,73.55076831028737,118.32768098233169,20.904238017760374,20.8499755859375,17.695924008892916,-6.14801025390625,-55.13693902794864,42.840918520136086,-30.64247464092739,18.346454133114946,54.621566210937544,10.384948364355946,-44.68886926685366,24.49446438702117,2,26.89501953125,-2.0649871826171875,104.17001342773438,124.06002807617188,-51.939971923828125,1,-0.0750439935875471,-1.4090923803226538,498.6499938964844,-1.193704371471629,501.760009765625,3.7465092217296796,526.3800048828125,-0.0750439935875471
5300,2022-02-23,482.6600036621094,501.510009765625,481.25,496.3299865722656,631600.0,-0.02317294130639025,-1.457249455902166,-8.819413270328806,43.63142291737313,58.49688332681841,34.736774380780275,14.581173915580337,80.77443675859377,128.17687553859298,18.598154910388697,20.260009765625,21.655702582542176,-18.331492614746082,-65.69859559304587,29.035610363553644,-42.015044103896,5.352058874403781,62.5482553925782,2.9228937552823764,-47.02362564244143,23.683551489149867,2,33.964996337890625,9.384994506835938,107.95248413085938,129.4199981689453,-46.660003662109375,2,-0.09447645497354762,-5.270703881490184,494.1099853515625,-1.4090923803226538,498.6499938964844,-1.193704371471629,501.760009765625,-0.09447645497354762
5301,2022-02-24,509.1499938964844,511.5,464.010009765625,468.5799865722656,986100.0,0.05488333409312185,1.0980768608501505,-2.9678169746706016,51.42829121989571,56.40502698156419,2.7706756476604824,-8.253037761227688,51.51062353385396,100.2776938780354,16.955284534950074,47.489990234375,22.86104068387317,5.568997192382824,-37.19361239805869,48.33160678282428,-15.812307602837905,26.950301987603552,30.94160443382816,75.61134824281164,27.846919606283166,21.38130479522074,2,-9.910003662109375,-17.104995727539062,60.8175048828125,91.2650146484375,-62.739990234375,3,-0.14316013945721207,-1.457249455902166,482.6600036621094,-5.270703881490184,494.1099853515625,-1.4090923803226538,498.6499938964844,-0.14316013945721207
5302,2022-02-25,512.5599975585939,512.8800048828125,497.2200012207031,506.2099914550781,460400.0,0.006697444177526268,3.4806744408402426,0.15651971794752492,55.838481605777524,56.003350918597796,-4.1832325693894745,-7.566454317726198,46.08874389670825,95.80986941752315,15.202782601165122,15.660003662109375,22.618248595413093,6.132000732422,-30.29904527998235,42.56304674482635,-12.083522273780204,24.347523738624147,19.923441915249896,99.34518650257428,47.631996186563256,18.21552300620216,2,-15.809997558593864,-20.51499938964855,46.08999633789051,87.16000366210926,-67.16998291015636,4,-0.16021538065463237,1.0980768608501505,509.1499938964844,-1.457249455902166,482.6600036621094,-5.270703881490184,494.1099853515625,-0.16021538065463237
5303,2022-02-28,511.4599914550781,513.1199951171875,499.30999755859375,503.9400024414063,592600.0,-0.0021461021319557627,1.547970890049408,1.184249100092724,53.03553879511415,55.17999071504464,-3.0321171691185214,-2.8726922343588512,45.24253545583815,95.704307875533,13.168211034509309,13.80999755859375,17.534290641492987,2.6569946289062614,-27.824327621548264,33.13831687936079,-12.58366649632103,17.897655754133496,14.176105047943793,96.61982456271174,43.395743536059555,15.240661125227257,2,-14.709991455078125,-19.414993286132812,42.100006103515625,88.260009765625,-74.66000366210932,0,-0.15144877947287394,3.4806744408402426,512.5599975585939,1.0980768608501505,509.1499938964844,-1.457249455902166,482.6600036621094,-0.15144877947287394
5304,2022-03-01,500.9700012207031,509.8299865722656,490.92999267578125,508.7300109863281,614900.0,-0.020509894047687882,2.7951943818021374,-1.0319176998153599,45.974719269852045,52.68501067603265,7.510917503673568,8.527867004407085,53.8483437600911,104.88244040728728,12.450280020316315,20.529998779296875,11.909686736467165,-8.133496093750011,-38.155236604773336,21.888244417273256,-23.144366349261645,6.877374161761622,18.503486608579124,75.25962630714203,25.17891653705498,15.010870255511636,3,-4.220001220703125,-8.925003051757812,39.477508544921875,86.85501098632812,-79.23001098632812,1,-0.09587400176110972,1.547970890049408,511.4599914550781,3.4806744408402426,512.5599975585939,1.0980768608501505,509.1499938964844,-0.09587400176110972
5305,2022-03-02,496.1400146484375,505.20001220703125,481.8200073242188,505.1700134277344,581400.0,-0.00964126905901852,4.1441175581898815,1.1636581720937549,33.908488245185254,48.854079787368164,8.167582327396019,13.048684125529917,56.24784489113449,108.18735920051881,12.23808415416162,23.380004882812443,9.809105894761501,-12.342483520507812,-42.92022562434363,18.23525858332806,-27.63135457242572,2.946387531410096,17.787125374479047,65.42458657400158,20.268645536138095,15.288871051917928,3,-2.279998779296932,1.04498291015625,29.192489624023438,76.56999206542969,-73.96002197265625,2,-0.10877977914953307,2.7951943818021374,500.9700012207031,1.547970890049408,511.4599914550781,3.4806744408402426,512.5599975585939,-0.10877977914953307
5306,2022-03-03,477.45001220703125,502.239990234375,475.3699951171875,501.2200012207031,655900.0,-0.03767082252909981,1.082140986424922,2.6323357947920716,32.8245222092104,45.9394637535681,21.441789381001627,31.115354458777063,72.72750829491565,125.51314283603824,12.500105798700655,26.8699951171875,7.185158727269652,-29.623986816406273,-63.20463866174077,3.956665028928171,-46.414312739073466,-12.833660893739022,32.379974365234375,5.509979045943709,-34.42147411288856,16.79032592266723,3,11.114990234375,19.7349853515625,47.88249206542969,93.58497619628906,-56.8900146484375,3,-0.08681539668504135,4.1441175581898815,496.1400146484375,2.7951943818021374,500.9700012207031,1.547970890049408,511.4599914550781,-0.08681539668504135
5307,2022-03-04,464.4800109863281,475.1600036621094,452.9800109863281,474.7799987792969,755700.0,-0.027165150045234676,3.010849470495069,0.4333189967839054,35.08290517019742,44.16863001112628,31.924727622435626,43.24431307236978,82.1696516552181,137.2166311701069,12.50720739582984,24.470001220703125,0.14774561371473283,-40.652488708496094,-79.26276158261567,-2.0422158343765773,-59.95762514555588,-21.347352271436307,40.767977905273426,19.122053599111368,-20.933661716926707,19.305136437059762,3,18.569992065429688,32.704986572265625,57.27998352050781,100.96998596191406,-54.79000854492182,4,-0.03890373513780909,1.082140986424922,477.45001220703125,4.1441175581898815,496.1400146484375,2.7951943818021374,500.9700012207031,-0.03890373513780909
5308,2022-03-07,435.5700073242188,468.7999877929688,434.6400146484375,464.0,1075900.0,-0.06224165298463247,-1.255529740806942,2.7601967349115526,29.975997736286857,42.41115190765473,56.932952892768014,71.54674499880349,106.58959737976619,164.74972832014345,12.534838344758132,34.15997314453131,-8.048825512094027,-66.84799346923825,-116.13639955541686,-17.55958738305958,-91.49219651232755,-42.20379042614894,66.6699829101562,1.2368573255000603,-39.15636831124336,24.644203043089323,3,38.30999755859369,57.74999999999994,81.5499877929687,129.87998962402338,-29.339996337890682,0,0.022545187132017475,3.010849470495069,464.4800109863281,1.082140986424922,477.45001220703125,4.1441175581898815,496.1400146484375,0.022545187132017475
5309,2022-03-08,415.010009765625,433.0,411.7999877929688,430.0,1154600.0,-0.04720250984427832,1.0200116312881597,0.5272597290235885,17.28024006295766,39.48324270160856,72.74227931498604,90.01060084802123,122.06724908505521,184.29762041947106,13.18785650655521,23.77001953125,-13.42623235217809,-83.14749145507812,-146.07884367847885,-20.216139231677403,-114.61316756677854,-51.681815343377764,77.76598388671874,3.436853462077776,-33.76161201825611,31.465676111700372,3,47.449981689453125,66.88998413085938,99.3599853515625,150.4399871826172,1.899993896484375,1,0.0525047047410967,-1.255529740806942,435.5700073242188,3.010849470495069,464.4800109863281,1.082140986424922,477.45001220703125,0.0525047047410967
5310,2022-03-09,442.0499877929688,444.8399963378906,426.30999755859375,433.2200012207031,694300.0,0.06515500202661251,1.5718242984241413,-0.5890588608935037,28.727099109707538,36.96088802269876,43.95870098835718,60.27701423211033,89.92577742342593,156.36854726836458,13.941083115085304,29.829986572265625,-16.189445345379397,-52.43551330566402,-119.54054155850105,14.66951494717307,-85.98802743208256,-18.882999179245473,37.76984492187495,33.44758865923098,-1.9756487707431631,33.55251412641854,3,20.410003662109318,39.85000610351557,72.3200073242187,123.40000915527338,-32.22998046875,2,-0.045945024588725625,1.0200116312881597,415.010009765625,-1.255529740806942,435.5700073242188,3.010849470495069,464.4800109863281,-0.045945024588725625
5311,2022-03-10,430.0899963378906,434.80999755859375,417.0,428.2699890136719,532600.0,-0.027055744339664067,2.1634071247371045,0.20611665819914776,30.687138256420454,34.166294317214636,48.6396383709216,66.52349893857553,96.69163597374529,167.49036390577305,15.892806867479909,25.049987792968807,-18.06290520243408,-58.603004455566406,-126.9947660540987,9.788757142965892,-92.79888525483261,-24.407123656300257,38.84666118945313,28.866799185620074,-10.022522789347214,34.195880799266156,3,32.3699951171875,51.80999755859375,84.27999877929688,135.36000061035156,-24.209991455078125,3,-0.01839150812495316,1.5718242984241413,442.0499877929688,1.0200116312881597,415.010009765625,-1.255529740806942,435.5700073242188,-0.01839150812495316
5312,2022-03-11,400.6700134277344,438.1600036621094,400.0,438.1600036621094,957000.0,-0.06840424832165382,1.035743590411503,-20.59881283745263,26.876235374647877,31.259705048273943,67.63104419642423,90.19614830818063,120.5662113164808,195.80444794376547,17.975153235403848,38.160003662109375,-19.529771889277754,-81.43848876953126,-157.09969392742482,-5.777283611637699,-119.26909134847801,-43.60788619058445,59.124776942109406,0.9738568991473697,-39.70076134854562,37.83060257894679,3,54.24497985839844,75.32998657226562,114.5574951171875,163.34498596191406,23.8699951171875,4,0.04964180863124845,2.1634071247371045,430.0899963378906,1.5718242984241413,442.0499877929688,1.0200116312881597,415.010009765625,0.04964180863124845
5313,2022-03-14,378.0899963378906,403.2099914550781,372.6199951171875,403.2099914550781,2019600.0,-0.056355645127199705,1.435509735984022,0.6700453897199122,24.76728514669618,28.903323479034402,77.44741455716093,107.9949380279545,136.9378338472087,217.14976867384962,19.949393901115346,30.589996337890625,-25.802133287280583,-97.46800537109374,-185.03760173324656,-9.898409008940916,-141.25280355217012,-53.6832071900173,70.94173176538129,7.574080764671953,-35.40635513882994,43.78479818107642,3,60.82000732421875,84.22000122070312,137.13751220703125,183.9350128173828,41.089996337890625,0,0.08357800103040924,1.035743590411503,400.6700134277344,2.1634071247371045,430.0899963378906,1.5718242984241413,442.0499877929688,0.08357800103040924
5314,2022-03-15,390.7300109863281,392.6300048828125,375.0,381.0899963378906,1708600.0,0.033431232698210245,1.62351215480402,-0.38375861951667534,30.109479797304857,28.481211429269912,53.11049749540285,90.9662815520395,118.27077748145427,203.11360158814,21.87290693705707,17.6300048828125,-33.8484696562511,-79.08099060058595,-173.17339427140712,15.011413070235164,-126.12719243599656,-32.03478876517539,47.42999267578125,25.076177738901883,-22.022348464100425,47.046201835410564,3,46.699981689453125,71.57998657226562,127.06749725341797,169.61497497558594,-7.100006103515625,1,0.03966933576684584,1.435509735984022,378.0899963378906,1.035743590411503,400.6700134277344,2.1634071247371045,430.0899963378906,0.03966933576684584
5315,2022-03-16,420.6499938964844,421.010009765625,400.010009765625,402.3399963378906,1067500.0,0.07657457085169517,1.2070381156426804,1.8993744539134618,31.13166986564302,28.293116724429094,12.690701832346633,55.41373660743665,82.84149350251562,172.0963496826339,23.910296538580955,30.279998779296875,-41.187344913193954,-43.78150787353513,-136.0940600596582,48.53104431258788,-89.93778396659661,2.374768219526345,4.402008056640625,73.28347958083735,28.560971952191906,46.15627609306151,3,3.2400054931640625,41.660003662109375,97.14751434326172,139.6949920654297,-60.07998657226557,2,-0.008890978934128713,1.62351215480402,390.7300109863281,1.435509735984022,378.0899963378906,1.035743590411503,400.6700134277344,-0.008890978934128713
5316,2022-03-17,425.4800109863281,427.3500061035156,414.010009765625,417.6600036621094,626200.0,0.011482270676158146,1.3079583313533862,0.4270894793510472,31.54615645195149,27.900144644623992,-0.3201895019705603,44.94111703057109,73.23615128051603,166.32859674077508,25.978728528542995,13.339996337890625,-46.74767205916123,-33.9064910888672,-122.93421685980502,55.12123468207062,-78.42035397433608,10.607371796601683,-52.860015869140625,80.6530500112916,41.070270008608375,44.5138628854689,3,-4.77001953125,36.829986572265625,88.2199935913086,134.86497497558594,-56.620025634765625,3,-0.03680549792646437,1.2070381156426804,420.6499938964844,1.62351215480402,390.7300109863281,1.435509735984022,378.0899963378906,-0.03680549792646437
5317,2022-03-18,442.8699951171875,444.2300109863281,421.0700073242188,426.010009765625,1066600.0,0.04087144796895803,1.3656775738078926,2.156006337659905,36.40328074616662,28.6142872012773,-23.577327933822062,24.1512778031788,52.61420298338726,148.10445394922954,27.48617205964089,23.160003662109318,-49.93995456937574,-13.572006225585938,-100.57118946141145,73.42717701023957,-57.071597843498694,29.92758539232682,-69.15539978027346,98.10080216763825,63.01746952111641,43.49959161791274,3,-34.13999938964844,19.44000244140625,76.04000091552734,117.47499084472656,-81.5700073242187,4,-0.0835233604493506,1.3079583313533862,425.4800109863281,1.2070381156426804,420.6499938964844,1.62351215480402,390.7300109863281,-0.0835233604493506
5318,2022-03-21,432.4700012207031,446.7900085449219,423.9200134277344,436.42999267578125,664100.0,-0.023483175674912093,-1.1718927738725071,-0.23487514208967758,36.416274172664124,30.740513213466905,-15.269013925524007,30.924535525418094,59.956458273992894,157.54561999128714,28.84029487659775,22.8699951171875,-52.13974310663434,-20.663000488281227,-105.91955143952987,64.59355046296741,-63.29127596390555,21.965274987343093,-55.9347892578125,80.05292433520445,47.984041733369125,42.628275475624314,3,-22.764999389648438,21.074981689453125,87.37998962402344,127.87498474121094,-72.04000854492188,0,-0.018336515026239564,1.3656775738078926,442.8699951171875,1.3079583313533862,425.4800109863281,1.2070381156426804,420.6499938964844,-0.018336515026239564
5319,2022-03-22,457.0299987792969,461.7900085449219,434.80999755859375,434.80999755859375,919200.0,0.05679006055742586,-1.4284436997411087,-5.611123527099822,42.80722018580848,32.30497111081146,-37.148173625361494,3.630291689130104,33.22613595045664,131.98279944804221,29.90811879353129,29.32000732421875,-53.756838578771976,5.750996398925793,-77.3387517279615,88.84074452581308,-35.79387766451788,47.295870462369464,-76.27949902148436,92.29522521903945,61.78343296725414,41.54487406344365,3,-39.82499694824219,-5.975006103515625,54.4324951171875,103.31498718261719,-152.3699951171875,1,-0.08281733410194303,-1.1718927738725071,432.4700012207031,1.3656775738078926,442.8699951171875,1.3079583313533862,425.4800109863281,-0.08281733410194303
5320,2022-03-23,437.05999755859375,452.739990234375,435.7699890136719,451.2200012207031,622600.0,-0.043695165030833705,-1.027476724450675,-0.6372638561745902,42.606622723135864,33.629358273779836,-20.071134505803002,21.090199116084932,50.687115594558236,150.38601312653486,30.759320844240246,21.260009765625,-52.24979834694034,-11.939004516601585,-93.89791525766896,70.01990622446579,-52.91845988713527,29.0404508539321,-49.826337097812484,48.241917919337276,13.965793383772834,40.97945537053368,3,-19.854995727539062,13.9949951171875,69.3125,123.28498840332031,-147.14999389648438,2,-0.12224864543595815,-1.4284436997411087,457.0299987792969,-1.1718927738725071,432.4700012207031,1.3656775738078926,442.8699951171875,-0.12224864543595815
5321,2022-03-24,436.260009765625,438.8500061035156,422.20001220703125,438.8500061035156,794100.0,-0.0018303843807199183,11.857156323274694,0.18290929859157964,44.5934541665015,35.59793813954135,-20.45494570438774,17.022200268860615,48.57114106179347,149.71729094878515,31.288372732525787,16.649993896484375,-46.3995106200706,-9.094493103027332,-86.12557651539407,67.93659030933941,-47.61003480921073,29.421048603156066,-43.0618414581125,37.30354122308625,1.0646538390267821,38.51554170618338,3,-19.055007934570312,14.79498291015625,68.89498901367188,124.08497619628906,-127.3800048828125,3,-0.17349745735821553,-1.027476724450675,437.05999755859375,-1.4284436997411087,457.0299987792969,-1.1718927738725071,432.4700012207031,-0.17349745735821553
5322,2022-03-25,430.4400024414063,439.989990234375,418.6700134277344,439.0499877929688,678900.0,-0.013340684898772714,3.0648230037005586,3.324323368956863,48.92176932970613,38.281769715431345,-11.139401102956867,17.259440287065445,51.997676525560735,153.4276126349975,31.94137323932479,21.319976806640625,-44.37036705872845,-10.80850067138664,-81.22705569036833,59.61005434759505,-46.017778180877485,24.400776838104207,-31.754486914901065,27.295895979775864,-12.818190712072898,35.20927750949085,3,-12.04499816894537,17.72500610351551,74.71499633789057,129.90498352050776,-129.42001342773443,4,-0.14306295126049862,11.857156323274694,436.260009765625,-1.027476724450675,437.05999755859375,-1.4284436997411087,457.0299987792969,-0.14306295126049862
5323,2022-03-28,434.0,438.30999755859375,426.5899963378906,435.0799865722656,546700.0,0.008270601102132291,2.1087501163633124,0.12543419392341174,54.29851831732043,40.96944066209974,-6.6319523999768535,8.009439093186188,46.509799556328744,147.66779706223303,32.6405205424041,11.720001220703125,-42.141650135930604,-3.3755035400390625,-65.57561594540823,58.824608865330106,-34.47555974272365,27.72455266264552,-30.26612503202142,35.551920937382334,-8.821480935337974,31.100056202684588,3,-3.0999908447265625,8.8699951171875,74.85749816894531,126.34498596191406,-123.1099853515625,0,-0.16751154886412722,3.0648230037005586,430.4400024414063,11.857156323274694,436.260009765625,-1.027476724450675,437.05999755859375,-0.16751154886412722
5324,2022-03-29,452.9400024414063,458.25,441.4200134277344,442.5700073242188,821900.0,0.04364055862075178,-1.6566707613748346,-9.601966712820367,52.55886455494585,43.350240072022274,-17.67854274890317,-15.508473280838075,25.827089965508605,126.5111941807026,32.81573460241031,24.25,-35.35845053687058,17.965998840332077,-37.20780476828435,73.1398024489485,-9.620902963976164,45.55290064464032,-44.56163678727228,86.5841350175836,39.142100133795644,27.586901804308223,3,-15.03999328613287,-10.070007324218807,53.83249664306635,107.40498352050776,-169.22000122070318,1,-0.2042434081047907,2.1087501163633124,434.0,3.0648230037005586,430.4400024414063,11.857156323274694,436.260009765625,-0.2042434081047907
5325,2022-03-30,442.1700134277344,450.3200073242188,437.9700012207031,449.6499938964844,494100.0,-0.023777959455160258,1.8004525732317234,-0.7213099316076327,52.85444671162963,45.717827878653175,-3.950335858670087,-9.474875651667958,35.82387689927782,134.8892376479746,32.769165820219015,14.970001220703182,-25.398325249613322,9.894509887695335,-37.39979703672577,57.18881681211644,-13.752643574515218,33.54166334990589,-29.518716342337314,59.37344106242536,9.18595101039287,23.64715346221055,3,-1.94000244140625,0.699981689453125,64.35498809814453,118.17497253417969,-161.76000976562494,2,-0.31098899877817887,-1.6566707613748346,452.9400024414063,2.1087501163633124,434.0,3.0648230037005586,430.4400024414063,-0.31098899877817887
5326,2022-03-31,436.0,451.6099853515625,435.7799987792969,444.9599914550781,696300.0,-0.01395393907403164,-2.368084436349706,1.1978629479731053,59.37881216548742,48.270664703022156,4.323534974363952,-6.924432431761261,40.87417993301494,138.48052432619215,32.5584131124399,15.829986572265625,-17.32679503698739,5.7969970703125,-36.53452642153587,48.12852056216087,-15.368764675611715,26.962758816236715,-19.41760599784095,43.78472069621429,-12.106314844082533,21.165761745924186,3,4.230010986328125,6.8699951171875,68.33499908447266,124.34498596191406,-167.04000854492193,3,-0.3350687989401161,1.8004525732317234,442.1700134277344,-1.6566707613748346,452.9400024414063,2.1087501163633124,434.0,-0.3350687989401161
5327,2022-04-01,446.4100036621094,448.1300048828125,438.95001220703125,439.4200134277344,693200.0,0.0238761551883242,-1.3152588031556667,-0.7801335826512853,69.38926386776109,51.93433022469959,-6.1815686738463,-19.771291600418976,29.664142080819147,125.14804586994183,31.736803664464787,12.1300048828125,-10.950935709729151,17.110501098632824,-22.845335754757855,57.0663379520235,-2.8674173280625155,37.08841952532816,-26.211000496529323,62.6026690828823,0.5750839630518527,19.977918426695332,4,-6.17999267578125,-3.540008544921875,49.23249053955078,111.55000305175781,-188.27999877929688,4,-0.3080800108668582,-2.368084436349706,436.0,1.8004525732317234,442.1700134277344,-1.6566707613748346,452.9400024414063,-0.3080800108668582
5328,2022-04-04,445.3900146484375,451.1900024414063,439.2200012207031,445.42999267578125,537400.0,-0.0022848704224914806,1.070934904619338,-0.005719325206943523,66.60792860042494,54.5788533818792,-3.504699064319311,-18.949438706366664,30.756154471219475,123.20756389966846,30.39181899208312,11.970001220703182,-4.671622286726063,15.599511718750023,-24.9181673092329,56.117190746732945,-4.659327795241438,35.858351232741484,-21.863731052510104,42.76820359175713,-22.944818427993482,20.258839513991454,4,-6.9300079345703125,-2.52001953125,49.007484436035156,108.09999084472656,-189.280029296875,0,-0.32414293290504537,-1.3152588031556667,446.4100036621094,-2.368084436349706,436.0,1.8004525732317234,442.1700134277344,-0.32414293290504537
5329,2022-04-05,436.7999877929688,446.8699951171875,434.5799865722656,446.8699951171875,614200.0,-0.019286527701455336,1.4409135265202713,251.8885496183192,55.63778281704733,56.02676005898047,2.1388434432001873,-9.110353058657836,38.94430122281966,129.09897109784157,28.570318786044275,12.290008544921875,-0.7992904359383033,5.919985961914108,-34.0929612410618,45.93293316489002,-14.086487639573818,25.926459563402034,-10.212606201121844,13.035827245049514,-49.58310019165555,20.00647360148794,4,1.6600189208983807,4.425003051757756,57.59751129150385,116.69001770019526,-177.26998901367188,1,-0.2882554410789251,1.070934904619338,445.3900146484375,-1.3152588031556667,446.4100036621094,-2.368084436349706,436.0,-0.2882554410789251
5330,2022-04-06,421.739990234375,429.6600036621094,412.6900024414063,429.6600036621094,708200.0,-0.03447801735226197,3.2853465781452753,0.7864952996296722,48.781434588751445,56.492091217008245,16.536111829120955,4.585136928538304,53.626746583557804,141.404457573454,27.520377995799983,24.1099853515625,3.644037011696696,-8.12451171875,-47.97440680922858,31.725383371728583,-28.04945926398932,11.80043582648932,40.050018310546875,23.252805156312373,-35.55298697838637,19.92494754523929,4,13.730010986328125,17.170013427734375,72.65750885009766,131.75001525878906,-146.22000122070307,2,-0.32726322428416044,1.4409135265202713,436.7999877929688,1.070934904619338,445.3900146484375,-1.3152588031556667,446.4100036621094,-0.32726322428416044
5331,2022-04-07,422.17999267578125,426.70001220703125,415.1300048828125,418.7900085449219,541600.0,0.0010433026309923932,-1.160600663921697,-0.42802757366399125,42.42180024859383,55.76987243021799,15.521022829573212,3.712494021871862,53.149209761362556,138.15436015627074,26.215831631808523,11.57000732421875,4.468315325314393,-7.289009094238281,-47.28621843412651,32.70820024564995,-27.287613764182368,12.709595575705805,38.62801574707032,24.64932528409076,-27.980272422565978,19.998604669944104,4,13.290008544921875,15.25,73.34251403808594,131.3100128173828,-147.97998046875,3,-0.33580461289776464,3.2853465781452753,421.739990234375,1.4409135265202713,436.7999877929688,1.070934904619338,445.3900146484375,-0.33580461289776464
5332,2022-04-08,420.55999755859375,426.6300048828125,411.42999267578125,418.9800109863281,514400.0,-0.003837214328703653,1.215745022543413,0.46607491695398934,45.33782093568278,54.77423938781381,17.424530638995805,7.271829831047285,54.76816580322827,137.04782123378232,24.545698475391905,15.20001220703125,6.790340289125027,-9.90350341796875,-47.82071972489149,28.01371288895399,-28.86211157143009,9.055104735492591,39.285650744628924,22.96278330068707,-25.115737811326092,18.958608153461363,4,14.279998779296875,3.3300018310546875,72.31500244140625,132.9300079345703,-139.97000122070318,4,-0.36047176855519714,-1.160600663921697,422.17999267578125,3.2853465781452753,421.739990234375,1.4409135265202713,436.7999877929688,-0.36047176855519714
5333,2022-04-11,409.6900024414063,425.42999267578125,408.8500061035156,414.0,689700.0,-0.025846478933539085,-4.535897697167312,-2.7278697390531383,29.244128029312293,52.18371310718785,27.360789530161014,21.74550513795083,65.2419259847407,144.95876497668831,22.337804765411146,16.579986572265625,8.180718069280886,-22.35349884033195,-53.02244034963297,8.31544266896907,-37.68796959498246,-7.019028085681441,48.21901963671871,2.2093544992572767,-38.61228880041696,15.334470754650509,4,20.539993286132756,11.019989013671818,80.42749786376947,143.80000305175776,-140.5800170898438,0,-0.3699382378271968,1.215745022543413,420.55999755859375,-1.160600663921697,422.17999267578125,3.2853465781452753,421.739990234375,-0.3699382378271968
5334,2022-04-12,406.2300109863281,430.4400024414063,401.0799865722656,414.05999755859375,570000.0,-0.008445389036733975,-2.238826093909127,1.8167032500177256,34.19461347373151,50.11039830297695,26.25966002486973,27.854364919287036,67.25793204104724,145.3574914412186,20.105613604760862,29.360015869140682,8.479898876084519,-26.588490295410168,-53.40283513670221,0.22585454588187304,-39.99566271605619,-13.181317874764147,48.73547013332035,17.540945607851377,-21.41915446027531,13.407172420646031,4,20.114974975585938,10.974990844726562,77.3699951171875,147.25999450683594,-132.33999633789062,1,-0.3695443999084991,-4.535897697167312,409.6900024414063,1.215745022543413,420.55999755859375,-1.160600663921697,422.17999267578125,-0.3695443999084991
5335,2022-04-13,416.9100036621094,420.17999267578125,407.010009765625,409.0199890136719,442500.0,0.026290506331253516,-1.2115890187718121,-1.0076664341142676,40.99245626860468,48.06746986998998,12.985259615444534,17.79202149880109,54.78984863991673,131.78281978120515,19.113957657816943,13.949981689453125,7.221225313737364,-15.721498107910179,-42.942239124943114,11.499242909122756,-29.33186861642662,-2.1111275993937397,33.74463789374846,53.9169227986765,14.138084286977794,13.610370508516457,4,9.224990844726562,0.2949981689453125,55.269989013671875,126.43499755859375,-141.86999511718744,2,-0.377491553333806,-2.238826093909127,406.2300109863281,-4.535897697167312,409.6900024414063,1.215745022543413,420.55999755859375,-0.377491553333806
5336,2022-04-14,409.8200073242188,417.8699951171875,407.3699951171875,416.0,458000.0,-0.017006059522708727,1.1169391308627998,-0.7832675794847921,40.51343554158035,44.85904450041434,17.84799326737499,24.92665833000933,60.06728088503269,135.9161446832988,18.346998966756317,10.5,4.679243497486539,-22.028494262695233,-50.96239423046933,6.905405705078863,-36.49544424658228,-7.561544278808185,36.86866183295166,29.768446961704548,-11.110653675340444,14.46694998388704,4,16.31498718261713,7.384994506835881,62.35998535156244,133.52499389648432,-131.11001586914074,3,-0.3277048848527758,-1.2115890187718121,416.9100036621094,-2.238826093909127,406.2300109863281,-4.535897697167312,409.6900024414063,-0.3277048848527758
5337,2022-04-18,405.8800048828125,409.6600036621094,401.2099914550781,408.0199890136719,435800.0,-0.009613982653339015,2.118077960394813,0.34627615971872755,37.108015887273574,41.5812764211753,17.248026728545426,27.3559282139488,62.18603443500399,137.06386071476106,18.33036345000016,8.610015869140682,2.508866036197958,-24.118997192382835,-54.76480647898268,6.526812094217007,-39.441901835682756,-8.796092549082914,37.159969667565576,16.34882737100974,-24.16296923776992,15.322904643299923,4,18.094985961914062,11.324996948242188,66.29998779296875,137.46499633789062,-135.70001220703125,0,-0.32443084431764624,1.1169391308627998,409.8200073242188,-1.2115890187718121,416.9100036621094,-2.238826093909127,406.2300109863281,-0.32443084431764624
5338,2022-04-19,424.5400085449219,426.7099914550781,403.010009765625,403.1700134277344,711700.0,0.04597418803002373,-1.1853369314712312,-9.986053078162657,36.94613246222543,39.50442638175065,-5.230635785538709,8.50755504916367,42.3176629798088,115.89004152481812,18.032879685446485,23.699981689453125,-0.398862705270858,-5.062493896484398,-35.77880967693312,25.653821883964326,-20.42065178670873,10.295663993739936,15.143166967207208,79.90466380270007,43.352687340274386,15.358157890224351,4,-8.780014038085938,-7.3350067138671875,40.91748809814453,112.90499877929688,-147.97000122070312,1,-0.33907290080953467,2.118077960394813,405.8800048828125,1.1169391308627998,409.8200073242188,-1.2115890187718121,416.9100036621094,-0.33907290080953467
5339,2022-04-20,419.17999267578125,431.2699890136719,418.20001220703125,427.7799987792969,626300.0,-0.012625467002536861,-1.4753821211516953,-0.40243369529826406,38.879745065952136,38.40423865699517,-2.942272432829668,11.474874719446916,46.04812790274764,118.74437946842693,18.227454314537223,13.069976806640625,-6.556872432188015,-8.530009460449207,-36.688647541256046,19.62862862035763,-22.609328500852598,5.549309579954183,17.414927721158733,59.78044803787997,25.03644001203643,14.079319040403417,4,-3.0050048828125,-0.7849884033203125,31.430007934570312,104.57501220703125,-144.35000610351568,2,-0.3580085164997172,-1.1853369314712312,424.5400085449219,2.118077960394813,405.8800048828125,1.1169391308627998,409.8200073242188,-0.3580085164997172
5340,2022-04-21,383.6300048828125,425.0299987792969,382.30999755859375,421.739990234375,927200.0,-0.08480840787758026,-1.096687176476227,4.4313905005234115,30.274954758121467,37.054589158053794,29.763233310533565,45.13065549949266,79.02960027391913,151.8595868993856,18.89692617240175,42.720001220703125,-13.11877758508274,-41.40849761962892,-75.37195415993267,-7.445041079325165,-58.39022588978082,-24.426769349477013,50.12372080815351,2.696093861515245,-29.627699034345007,16.981728270151883,4,23.159988403320312,38.41999816894531,66.239990234375,140.125,-99.05999755859375,3,-0.2860568486239685,-1.4753821211516953,419.17999267578125,-1.1853369314712312,424.5400085449219,2.118077960394813,405.8800048828125,-0.2860568486239685
5341,2022-04-22,360.5700073242188,381.6000061035156,360.1700134277344,380.5700073242188,1235800.0,-0.06010999469563871,-1.0605774281295828,0.5247968430189912,20.4814305566604,34.292768004829085,48.23747877402525,65.59235771681807,98.21852090945794,172.32200117682743,19.420001503531616,23.459991455078125,-17.704942989412984,-60.6839950561523,-104.74858551294238,-16.619404599362213,-82.71629028454731,-38.651699827757284,70.69998168945307,0.5625795131265061,-26.77733263456419,22.032295228395032,4,35.14999389648432,50.41000366210932,82.52999114990229,163.1849975585937,-82.9299926757813,4,-0.2372077461850277,-1.096687176476227,383.6300048828125,-1.4753821211516953,419.17999267578125,-1.1853369314712312,424.5400085449219,-0.2372077461850277
5342,2022-04-25,368.8599853515625,371.1600036621094,354.8599853515625,363.45001220703125,1065700.0,0.022991313362038746,2.2567437379576107,-0.2704986572265625,24.936124365091572,33.814100931026786,35.58473876949063,55.28700847738361,86.5117745271362,161.82255996374806,19.917172194567634,16.300018310546875,-20.101649582785512,-49.31501617431638,-98.93284854947944,0.30281620084667793,-74.12393236189791,-24.506099986734853,56.170013427734375,18.322208256799758,-6.774234293417674,24.808916187581517,4,24.205001831054688,39.46501159667969,72.65000915527344,146.70001220703125,-103.68997192382807,0,-0.24440166316918865,-1.0605774281295828,360.5700073242188,-1.096687176476227,383.6300048828125,-1.4753821211516953,419.17999267578125,-0.24440166316918865
5343,2022-04-26,361.2999877929688,365.5400085449219,353.92999267578125,363.2200012207031,1143900.0,-0.020495575174380054,2.539623835243,-0.35490258018659326,25.10550544200791,32.804200038613054,39.7375908871482,60.208147306774435,91.24656291253797,167.25423968578906,20.449762852556297,14.92999267578125,-21.946994610880722,-53.24001312255854,-108.32699916294274,1.846972917825667,-80.78350614275064,-25.696520102366435,53.90620910644526,9.52934505580889,-16.386603064472,27.543493020192106,4,31.300003051757756,46.560012817382756,74.2200088500976,151.10501098632807,-76.4299926757813,1,-0.25220038249600196,2.2567437379576107,368.8599853515625,-1.0605774281295828,360.5700073242188,-1.096687176476227,383.6300048828125,-0.25220038249600196
5344,2022-04-27,360.42999267578125,378.9800109863281,357.2200012207031,365.0199890136719,1299500.0,-0.0024079577818476583,-2.952779433164715,2.390606373678844,27.697337454151437,31.326964614784917,37.35601997766895,56.69916583694726,89.33356557752825,165.60775440325733,21.60077740117116,21.760009765625,-24.54592013983762,-49.48450775146483,-106.49727442237457,7.528258919444909,-77.9908910869197,-20.978124416009962,44.972011547851594,9.142052661059616,-16.403937075918968,28.50638333545487,4,32.16999816894531,47.43000793457031,71.19499969482422,136.39999389648438,-86.82998657226568,2,-0.2326665012780924,2.539623835243,361.2999877929688,2.2567437379576107,368.8599853515625,-1.0605774281295828,360.5700073242188,-0.2326665012780924
5345,2022-04-28,304.6600036621094,306.9599914550781,270.3699951171875,282.0,4212100.0,-0.1547318207334616,1.6845212173455508,-4.936823908779628,19.51965272194309,28.994322079269665,84.40494837120241,107.13173897124136,140.8875215869371,218.59412515918189,23.34458743954339,90.05999755859375,-25.826521114357888,-98.37899627685545,-170.2448138707141,-26.513178682996795,-134.31190507378477,-62.44608747992612,92.50647871386724,30.828018662280492,4.955097082827724,35.93290879692934,4,46.15998840332031,59.649993896484375,129.4699935913086,175.39498901367188,-35.649993896484375,3,-0.09791248188563506,-2.952779433164715,360.42999267578125,2.539623835243,361.2999877929688,2.2567437379576107,368.8599853515625,-0.09791248188563506
5346,2022-04-29,289.9100036621094,319.0899963378906,288.8800048828125,303.3299865722656,1758600.0,-0.04841462555865672,-2.9031045957795794,-0.5922321598118846,18.27496714590832,26.901761108006863,89.80044261716483,116.34072354169962,151.22312888750662,230.140386560533,24.90824824446437,30.209991455078125,-28.63262757224902,-105.82449645996093,-191.8806992452341,-19.768293674687754,-148.8525978525975,-62.79639506732434,89.07000732421875,17.990982128632375,-7.909251217889988,43.02810139263659,4,60.90998840332031,74.39999389648438,144.2199935913086,179.96499633789062,-16.399993896484375,4,-0.018419496638392707,1.6845212173455508,304.6600036621094,-2.952779433164715,360.42999267578125,2.539623835243,361.2999877929688,-0.018419496638392707
5347,2022-05-02,308.8800048828125,310.9700012207031,288.0199890136719,292.4800109863281,1683000.0,0.06543410362207669,1.2303233412172934,-1.2220577333278757,26.447357200772643,25.735230523400997,62.160882762493486,91.21570899924268,128.76185028430177,207.60054484626016,26.561671012609196,22.95001220703125,-33.01472690557165,-79.97799530029295,-170.82999100373104,10.874000403145146,-125.40399315201199,-34.5519974485739,50.55020324707033,35.457144037271846,6.289179832539471,45.425997851719046,5,41.93998718261719,55.42999267578125,125.24999237060547,158.55999755859375,-35.75,0,-0.10113956792453205,-2.9031045957795794,289.9100036621094,1.6845212173455508,304.6600036621094,-2.952779433164715,360.42999267578125,-0.10113956792453205
5348,2022-05-03,301.0199890136719,311.9200134277344,297.04998779296875,304.0199890136719,1077800.0,-0.025446826420903124,-1.7184684307719773,-0.1829268973473888,25.914556359788037,24.294654000493875,56.61014571386232,92.44502740729013,133.06753256944705,211.67305212309816,28.434610577496635,14.870025634765625,-37.56920361146206,-80.6195098876953,-175.4150423909865,14.176022615595912,-128.01727613934094,-33.221743636049666,42.37938077392579,28.220227804232334,-2.318571305463724,47.39776625164561,5,46.68000793457031,63.290008544921875,132.26001739501953,166.42001342773438,-38.470001220703125,1,-0.1190949999812444,1.2303233412172934,308.8800048828125,-2.9031045957795794,289.9100036621094,1.6845212173455508,304.6600036621094,-0.1190949999812444
5349,2022-05-04,310.8900146484375,311.6199951171875,286.70001220703125,300.0299987792969,1118300.0,0.032788605391641745,3.045459387021583,-3.6200052897135415,25.63878997245142,23.77952457986387,33.261591532753926,76.58504535820077,119.83094168930256,198.06048563413344,30.294385296652003,24.91998291015625,-41.711634363417545,-64.4539855957031,-160.54008797838156,31.63211678697536,-112.49703678704236,-16.410934404363843,19.364067698486338,83.16916772578278,53.29127993114446,48.04305119133924,5,15.094985961914062,53.41998291015625,125.99498748779297,156.54998779296875,-53.83001708984381,2,-0.0836952565384711,-1.7184684307719773,301.0199890136719,1.2303233412172934,308.8800048828125,-2.9031045957795794,289.9100036621094,-0.0836952565384711
5350,2022-05-05,283.7200012207031,309.0,280.04998779296875,305.7900085449219,1584500.0,-0.08739429427625367,1.032293585843438,-2.032226065795353,23.472737756986447,24.111892046566766,50.03017952663481,97.90438641731146,143.61838426562707,221.3793117014052,31.512006309284235,30.84002685546875,-48.635805342170386,-84.7229995727539,-186.43927579368994,16.993276648182132,-135.58113768322193,-33.86486146228589,35.7549454248682,9.400647091333058,-19.64461867998004,50.858138110468026,5,40.95500183105469,77.26998901367188,156.66500091552734,178.58999633789062,-39.71000671386716,3,-0.03566895204302256,3.045459387021583,310.8900146484375,-1.7184684307719773,301.0199890136719,1.2303233412172934,308.8800048828125,-0.03566895204302256
5351,2022-05-06,280.41000366210943,286.3399963378906,271.52999877929693,285.8500061035156,1243700.0,-0.011666423038039109,3.6137186861244297,0.24648847467470256,23.53512095992933,23.956225001548734,45.565387583102165,94.91510426169657,142.5836250135041,221.38988151401395,32.84900559125035,14.809997558593693,-56.529646466184545,-80.94449768066403,-186.57709016625245,24.68809480492439,-133.7607939234582,-28.128201437869848,31.209991455078068,21.98564412542504,-8.307667242305598,52.8162962427942,5,44.26499938964838,80.57998657226557,161.13999938964838,181.89999389648432,-42.330001831054744,4,-0.040654733239193885,1.032293585843438,283.7200012207031,3.045459387021583,310.8900146484375,-1.7184684307719773,301.0199890136719,-0.040654733239193885
5352,2022-05-09,268.95999145507807,277.67001342773443,265.29998779296875,274.22000122070307,1308000.0,-0.04083310886735869,1.0345379711890492,0.9669131259186224,16.154716561254617,22.961692903687258,46.214258722662464,99.528150205955,149.3563193650686,229.8264738096804,34.168424499168026,15.110015869140682,-61.05871052260903,-84.81450958251958,-194.2474868214352,24.618467656396064,-139.5309982019774,-30.098020963061742,40.04000854492193,7.850711389098786,-15.49925142864201,54.71648861945782,5,53.18000793457037,89.28500366210943,172.59001159667974,193.35000610351568,-25.179992675781193,0,0.016917082298862685,3.6137186861244297,280.41000366210943,1.032293585843438,283.7200012207031,3.045459387021583,310.8900146484375,0.016917082298862685
5353,2022-05-10,258.1300048828125,279.60000610351557,254.47999572753903,273.5,2246600.0,-0.04026616194354837,-1.2161442873469834,2.9220468786261313,15.779187143787567,21.637453980313495,45.67362285628053,103.74027960265624,155.32216843981865,237.60886911834427,35.533538939318824,25.120010375976534,-62.634814990276595,-88.06649627685545,-202.09031014644023,25.95731759272934,-145.0784032116478,-31.054589342063082,42.12999267578124,6.387835481732093,-11.843588440052084,57.011906934792385,5,28.654991149902344,94.70499420166016,183.4199981689453,204.17999267578125,-28.30999755859375,1,0.05811025342369547,1.0345379711890492,268.95999145507807,3.6137186861244297,280.41000366210943,1.032293585843438,283.7200012207031,0.05811025342369547
5354,2022-05-11,256.1099853515625,269.58999633789057,255.0,258.76998901367193,1037500.0,-0.007825589792116783,-4.979538106524394,0.17306470443408808,18.401228809509092,21.51318465670972,35.022672360274896,99.0135083188477,152.69246516945498,236.64958320106814,36.70017672217851,14.589996337890568,-66.02458565820564,-82.58051452636721,-199.6873483761242,34.52631932338974,-141.1339314512457,-24.02709760148872,34.99401184082029,2.9897092741916804,-16.49603304482531,58.553416924878476,5,30.675010681152344,94.56501007080078,184.55501556396484,206.20001220703125,-21.639984130859375,2,0.025145456287329226,-1.2161442873469834,258.1300048828125,1.0345379711890492,268.95999145507807,3.6137186861244297,280.41000366210943,0.025145456287329226
5355,2022-05-12,259.52999877929693,265.39999389648443,250.63999938964844,253.82000732421875,1200500.0,0.013353690302390087,-1.4457308285504886,-2.1466103736677016,22.26309885538167,21.956310402206757,27.41022230252929,87.69459041244801,144.72231130935313,230.01636495658812,37.95714434391069,14.759994506835994,-69.48012427525788,-71.29150085449214,-187.4141410180091,44.83113930902482,-129.35282093625062,-13.23018077273366,24.249198120117114,24.901961203350254,2.8977069693280058,58.06132008175849,5,21.750007629394474,81.42499542236322,180.31249999999994,202.77999877929682,-29.22000122070321,3,-0.009517208925060361,-4.979538106524394,256.1099853515625,-1.2161442873469834,258.1300048828125,1.0345379711890492,268.95999145507807,-0.009517208925060361
5356,2022-05-13,275.51998901367193,276.83999633789057,264.42001342773443,264.42001342773443,1112500.0,0.06161133706925659,-1.237839680636946,1.9439566019080001,25.416148301495724,21.841731635620434,10.241332110144299,64.43069444141878,124.87669851133063,211.11495303941211,39.03838521240268,17.309997558593636,-74.03174254421049,-48.58650970458979,-160.9457915376857,63.77277212850612,-104.76615062113774,7.593131211958166,1.6313683837889812,85.91154646421414,60.82083367650644,56.17964091654795,5,5.760017395019474,65.43500518798822,161.67001342773432,186.79000854492182,-40.42999267578131,4,-0.114365547921361,-1.4457308285504886,259.52999877929693,-4.979538106524394,256.1099853515625,-1.2161442873469834,258.1300048828125,-0.114365547921361
5357,2022-05-16,274.20001220703125,281.6199951171875,270.1199951171875,274.66000366210943,1101000.0,-0.0047908567772743105,-1.668205522178283,-0.04144076277617607,26.279967806953422,21.8823329075277,6.844375183809291,58.372509132244545,122.66434579957036,208.93093830877137,39.84762220449066,11.5,-71.32823107562695,-43.322486877441406,-150.83371917056184,64.188745415679,-97.07810302400162,10.433129269118808,-23.560012817382812,76.04911577324589,46.96626848019252,53.7556161465602,5,6.929985046386719,66.7549819946289,162.24998474121094,188.1099853515625,-23.08001708984375,0,-0.13172869718439184,-1.237839680636946,275.51998901367193,-1.4457308285504886,259.52999877929693,-4.979538106524394,256.1099853515625,-0.13172869718439184
5358,2022-05-17,280.58999633789057,285.4599914550781,273.989990234375,279.95999145507807,1190200.0,0.023304098637437765,1.2121517109863091,-1.3696012738006667,28.89171279722642,22.243768776947142,-3.071351575803419,42.84171990220324,113.67545375854075,198.76439022722894,41.72339013475852,11.470001220703125,-66.50377982044006,-29.73500213623055,-125.73811744305004,66.26811317058895,-77.7365597896403,18.2665555171792,-29.330397033691355,86.01379601685024,52.161010314041846,48.001557653409755,5,-0.7699966430663494,60.36499786376959,148.77500152587896,181.72000122070318,-21.839996337890568,1,-0.13118784717565823,-1.668205522178283,274.20001220703125,-1.237839680636946,275.51998901367193,-1.4457308285504886,259.52999877929693,-0.13118784717565823
5359,2022-05-18,269.1099853515625,277.41000366210943,267.3099975585937,276.5,1321600.0,-0.040913828490534154,1.193264279607942,-11.730091067622554,37.72698797734666,23.82757435698717,2.0773697182173123,44.799288196689986,123.03238583195798,206.2335674484956,44.03018039384739,13.279998779296875,-65.23378131890411,-33.711512756347645,-116.43115135254146,49.00812583984617,-75.07133205444455,7.648306541749264,-16.482370361328122,53.044199226718405,18.03182867519525,41.359819298096916,5,-0.6199874877929688,71.84500885009766,156.3600082397461,193.20001220703125,-18.939987182617188,2,-0.14599970334068324,1.2121517109863091,280.58999633789057,-1.668205522178283,274.20001220703125,-1.237839680636946,275.51998901367193,-0.14599970334068324
5360,2022-05-19,273.8900146484375,278.79998779296875,265.510009765625,267.07000732421875,782700.0,0.01776236318630242,-1.6740391877536736,-0.9228679033350402,44.06051465288707,26.10817365620469,-4.742394652847395,33.07188783984748,115.26933601404158,197.3165737339349,45.14694079199272,13.28997802734375,-63.11322444858888,-23.444483947753895,-97.72266816470898,50.83370026920119,-60.583576056231436,13.694608160723647,-19.94910459960937,45.00955850997464,7.520065251205644,37.139092108477534,5,-5.840019226074219,67.06497955322266,147.88497924804688,188.41998291015625,-31.970016479492188,3,-0.14392643513613856,1.193264279607942,269.1099853515625,1.2121517109863091,280.58999633789057,-1.668205522178283,274.20001220703125,-0.14392643513613856
5361,2022-05-20,275.04000854492193,282.4100036621094,267.010009765625,280.0,922900.0,0.004198743418815543,2.149283398497836,-0.727270693312085,35.54341412334114,28.26247338532542,-7.525629117150459,26.546722832602484,111.47374646582517,192.0693490922323,45.61546387441565,15.399993896484375,-61.79789363203349,-18.01799011230463,-86.59676046273631,50.56078023812708,-52.30737528752047,16.27139506291121,-19.838335239843815,47.76946128394252,9.60885428989296,34.289385175215855,5,-6.990013122558651,65.91498565673822,146.62998962402338,187.26998901367182,-32.89001464843753,4,-0.16263092494422504,-1.6740391877536736,273.8900146484375,1.193264279607942,269.1099853515625,1.2121517109863091,280.58999633789057,-0.16263092494422504
5362,2022-05-23,278.70999145507807,279.54998779296875,266.04998779296875,278.45999145507807,981700.0,0.013343451120336525,12.989690395622338,-0.05040331263959105,40.11520145380987,30.96647497532789,-10.803201783264342,16.629228712214115,106.09470606252535,184.33026026654738,45.98158218433402,13.5,-57.16020342345314,-9.840507507324276,-68.58715324732373,48.90613823267515,-39.21383037732397,19.53281536267542,-22.297985423999933,66.16538247968141,25.642477513274343,29.373322869999715,5,-10.659996032714787,62.24500274658209,142.96000671386724,183.60000610351568,-42.039993286132756,0,-0.15650675058134045,2.149283398497836,275.04000854492193,-1.6740391877536736,273.8900146484375,1.193264279607942,269.1099853515625,-0.15650675058134045
5363,2022-05-24,270.17999267578125,274.20999145507807,265.010009765625,273.17001342773443,1194900.0,-0.03060528520977568,2.629200700643519,-11.960083007812727,31.746023492320646,32.449229940084734,-0.4293033678413849,18.954540127528162,113.5092237637333,188.55845385255077,46.35368342526752,13.699981689453068,-52.404828595327274,-13.814506530761719,-61.98721016366096,34.358197102137524,-37.90085834721134,10.271845285687903,-12.606067227743097,29.712555883142187,-5.19215909009435,24.08635181644962,5,-2.1299972534179688,70.7750015258789,150.41000366210938,192.1300048828125,-22.839996337890625,1,-0.07054555509395521,12.989690395622338,278.70999145507807,2.149283398497836,275.04000854492193,-1.6740391877536736,273.8900146484375,-0.07054555509395521
5364,2022-05-25,276.57000732421875,281.4800109863281,266.69000244140625,267.14999389648443,908900.0,0.02365095425887276,-1.8607376756458425,-3.15048429733501,46.0597415239144,35.09330134769948,-4.036314826964826,6.281894230837622,105.64749396738796,177.94059293703253,47.368862545862314,14.790008544921875,-44.55239124006164,-3.2314926147461165,-35.297241166437516,28.834255936945254,-19.264366890591816,12.801381661099583,-17.880639235899025,66.43679088260726,27.13669189417167,16.03287427584569,5,-1.6300048828125,64.3849868774414,139.91249084472656,185.739990234375,-22.46000671386716,2,-0.06443217576853377,2.629200700643519,270.17999267578125,12.989690395622338,278.70999145507807,2.149283398497836,275.04000854492193,-0.06443217576853377
5365,2022-05-26,274.82998657226557,279.14999389648443,268.14999389648443,274.42001342773443,983500.0,-0.006291429677381388,1.4309425054796525,0.04352150319914588,46.87078569384673,37.47714994684959,0.11426130111129851,5.979091387269875,104.90067875171167,175.54550750158717,46.58473973938621,11.0,-35.19328239107119,-3.480012512207111,-33.37909658611733,26.419071561703078,-18.42955454916222,11.469529524747998,-15.069793549275516,56.43666811069784,14.328986371908996,14.949542036955094,5,0.40501403808599434,63.00501251220709,142.45500946044928,187.48001098632818,-25.289993286132756,3,-0.08972815779997134,-1.8607376756458425,276.57000732421875,2.629200700643519,270.17999267578125,12.989690395622338,278.70999145507807,-0.08972815779997134
5366,2022-05-27,284.57000732421875,284.57000732421875,275.6199951171875,276.02999877929693,953300.0,0.03544016747747447,1.0960194969250177,20.83065356558551,58.92510476998765,41.104387387186726,-9.171491791289554,-4.4074742743256365,92.58001904390039,162.07703119924793,46.18985081907208,9.740020751953182,-27.056200677597246,6.527008056640625,-23.02932229778645,36.08333841106767,-8.251157120572884,21.305173233854134,-23.781822363945196,100.0,51.34657313005759,14.778165177213525,5,-9.335006713867188,31.54999542236328,129.84999084472656,177.739990234375,-24.92999267578125,4,-0.1498752786926033,1.4309425054796525,274.82998657226557,-1.8607376756458425,276.57000732421875,2.629200700643519,270.17999267578125,-0.1498752786926033
5367,2022-05-31,277.6400146484375,286.3999938964844,272.17001342773443,284.70001220703125,1677900.0,-0.02435250552559365,1.7208477266361575,-0.8266967792194853,61.675642348073325,44.747046226169715,-1.9022619852994467,0.06545170877222972,96.2350215222304,165.9135111713024,45.80486921618864,14.229980468749943,-20.562155205825547,1.1590148925781136,-24.59256670787255,26.910596493028805,-11.716775907647218,14.034805692803445,-15.864957428371781,59.04634994371578,4.838139762092567,12.87579080022534,5,-1.9350128173828125,37.16999053955078,125.70999145507812,178.4449920654297,-16.120025634765568,1,-0.1278274703914436,1.0960194969250177,284.57000732421875,1.4309425054796525,274.82998657226557,-1.8607376756458425,276.57000732421875,-0.1278274703914436
5368,2022-06-01,265.17001342773443,283.2699890136719,263.48001098632807,281.07000732421875,1106500.0,-0.04491427950864091,-1.0529024149726023,2.252124560174971,54.81916230573867,46.646176707102164,9.108214377643833,10.236799884280629,105.55288102111166,175.36523320299654,45.559052422377334,19.789978027343807,-15.774361239243945,-9.518487548828091,-32.96584927377114,13.928874176114988,-21.242168411299645,2.2051933136434627,-1.917460007083605,7.373489099145399,-51.11119058985375,11.723680862471536,6,9.769989013671818,49.63999176025385,135.52497863769526,188.25997924804682,-15.690017700195398,2,-0.1074782736191855,1.7208477266361575,277.6400146484375,1.0960194969250177,284.57000732421875,1.4309425054796525,274.82998657226557,-0.1074782736191855
5369,2022-06-02,284.8699951171875,287.04998779296875,264.54000854492193,266.760009765625,1126600.0,0.07429189083184862,1.0035610678314106,-1.1389932266305358,61.48893571743844,48.582667936496755,-9.075496709588606,-12.134634940847718,82.07291952083841,153.06028694666293,45.00621255212853,22.509979248046818,-10.597232213007771,11.482495117187511,-5.5048706295688135,28.469860863943836,2.9888122438093205,19.976177990565702,1.529998779296875,90.75097657640863,26.860901418827325,8.493682873378162,6,-9.604995727539062,29.94001007080078,115.36000061035156,168.09500122070312,-35.889999389648466,3,-0.1317443023925987,-1.0529024149726023,265.17001342773443,1.7208477266361575,277.6400146484375,1.0960194969250177,284.57000732421875,-0.1317443023925987
5370,2022-06-03,273.60000610351557,280.45999145507807,272.85000610351557,278.66000366210943,643200.0,-0.03956186754254609,-1.3201183487006363,-0.2794037355837671,49.09057268162088,50.08790777630562,2.401580231172943,-1.7514835162455142,89.99782679516107,161.60267418968527,44.30198849259227,12.019989013671932,-6.4381220346081705,0.7185058593749432,-15.561117753411281,16.998129472161168,-7.421305947018141,8.858317665768027,13.449981689453182,42.93595704488033,-17.41802603241443,8.1398118063931,6,1.6649932861328693,11.264991760253963,126.6299896240235,170.59997558593756,-23.740005493163977,4,-0.07123539860518135,1.0035610678314106,284.8699951171875,-1.0529024149726023,265.17001342773443,1.7208477266361575,277.6400146484375,-0.07123539860518135
5371,2022-06-06,269.010009765625,281.5,266.6199951171875,280.8699951171875,829300.0,-0.01677630203032221,1.268294271439072,2.3438717537362415,47.6155464364571,50.921279441044206,6.7568211600736845,2.0455394779619382,91.14622683946698,163.2393588317551,43.4936913062702,14.8800048828125,-4.146666765832379,-3.3014907836914062,-19.26649376155592,12.663512194173109,-11.283992272623664,4.681010705240851,18.03997802734375,23.4620459097732,-33.46465244988963,7.982501488932246,6,6.2549896240234375,15.854988098144531,88.55498504638672,130.91998291015625,-21.83001708984375,0,-0.07237655021259415,-1.3201183487006363,273.60000610351557,1.0035610678314106,284.8699951171875,-1.0529024149726023,265.17001342773443,-0.07237655021259415
5372,2022-06-07,273.510009765625,275.75,265.760009765625,265.760009765625,654200.0,0.016728002069219094,-1.578061995967742,-0.6534578054077421,46.68973985870146,52.581692370642074,1.6110528790982812,-2.2093830040059856,83.37358761581106,156.1042899041836,42.54301093332135,9.989990234375,-3.2320155451374717,0.97100830078125,-14.922419325934243,16.864435927496743,-6.975705512576496,8.917722114138996,13.089778442382794,42.554130882602514,-10.25151831500137,7.946713813357747,6,1.7549896240234375,7.769996643066406,84.05498504638672,126.41998291015625,-18.6300048828125,1,-0.05071110607276463,1.268294271439072,269.010009765625,-1.3201183487006363,273.60000610351557,1.0035610678314106,284.8699951171875,-0.05071110607276463
5373,2022-06-08,273.1300048828125,277.70999145507807,272.32000732421875,275.42001342773443,750900.0,-0.0013893637133723935,-1.7570225486446327,-0.29548497353831377,52.097255010848635,53.25252720252366,2.7418593619751164,-0.6830155007162375,80.29429593325051,154.05482088853012,41.293372656033924,5.389984130859318,-1.2503878881710193,-0.15899658203125,-14.532473989621224,14.214480825558724,-7.345735285826265,7.027742121763765,13.028587731933555,38.16083632611931,-14.010922280926891,7.186738703794992,6,2.1349945068359375,8.150001525878906,84.43498992919922,126.79998779296875,-19.050003051757812,2,-0.04250728833004591,-1.578061995967742,273.510009765625,1.268294271439072,269.010009765625,-1.3201183487006363,273.60000610351557,-0.04250728833004591
5374,2022-06-09,262.54998779296875,273.91000366210943,262.1300048828125,268.72000122070307,813600.0,-0.038736194854839034,-2.3609225826393376,2.6943189541437533,44.42147519621442,52.980381591675624,12.431275629595575,10.966464435498267,86.61016622904117,162.1215727599445,40.12389718686119,11.779998779296932,-0.4856695353536793,-11.061013793945335,-24.0344213257751,1.912393737884429,-17.54771755986019,-4.574310028030482,23.176233140380816,2.1682138153126753,-48.80649538762807,6.48670376591488,6,12.040008544921875,18.58000946044922,93.45500946044922,134.49002075195307,4.760009765624943,3,-0.04978096618970684,-1.7570225486446327,273.1300048828125,-1.578061995967742,273.510009765625,1.268294271439072,269.010009765625,-0.04978096618970684
5375,2022-06-10,257.0599975585937,259.33999633789057,251.6300048828125,257.39999389648443,1547400.0,-0.02091026657637529,2.6540233293077855,0.05510463500167588,41.517263105092646,51.046176962242846,16.914221678065076,17.140734861974067,88.03150008964462,165.6008266082594,38.9495374193733,10.91998291015625,1.9549371356212646,-16.42750396728519,-29.998566355700916,-2.8564415788694646,-23.213035161493053,-9.641972773077327,27.72237473273441,18.178753141665965,-31.82988284788899,6.785531194207866,6,12.279998779296932,22.760002136230526,88.08750152587896,134.6849975585938,17.429992675781307,4,-0.031432357845615044,-2.3609225826393376,262.54998779296875,-1.7570225486446327,273.1300048828125,-1.578061995967742,273.510009765625,-0.031432357845615044
5376,2022-06-13,244.00999450683597,251.97000122070312,242.6699981689453,246.88999938964844,1273100.0,-0.050766370402626104,-2.345326307700752,8.470693833584733,34.96013020759278,48.07778672441167,26.379860393254916,29.20648178834469,96.97622611744654,176.41557856516957,38.51566574445159,14.38999938964838,1.514860700483041,-27.902007293701132,-46.76424283203724,-9.039771755365024,-37.333125062869186,-18.470889524533078,38.78323573998122,3.8241911947539196,-42.317317205729466,9.43111776916806,6,20.849998474121065,20.849998474121065,98.82250213623044,147.73500061035153,40.229995727539034,0,0.023974452830667792,2.6540233293077855,257.0599975585937,-2.3609225826393376,262.54998779296875,-1.7570225486446327,273.1300048828125,0.023974452830667792
5377,2022-06-14,238.0800018310547,245.6300048828125,235.5500030517578,245.02999877929688,1011000.0,-0.024302253224365966,1.4736173025112382,2.413189293434517,35.76623637775157,45.960794954635325,29.17633536932624,34.03679177764241,98.31179594048615,180.16299887856633,38.42058578287414,10.080001831054688,0.846497365944856,-32.02599945068357,-56.148974470052565,-7.903024431314606,-44.08748696036804,-19.964511940999103,41.50336984953276,6.000947521839517,-40.47470140121017,12.061487509684488,6,23.219993591308594,23.219993591308594,104.75249481201172,153.6649932861328,27.800003051757812,1,0.038222407487984,-2.345326307700752,244.00999450683597,2.6540233293077855,257.0599975585937,-2.3609225826393376,262.54998779296875,0.038222407487984
5378,2022-06-15,243.77999877929688,249.52999877929688,237.1199951171875,240.9900054931641,1396100.0,0.02394151925572907,-1.3570725769640413,-0.40143805916899533,35.370747567607324,43.05877404909853,22.4879268025893,26.812369743847796,88.02176588092664,172.7373792132986,38.425301387652254,12.410003662109375,-1.9293299594984887,-24.485502624511696,-50.76138949877105,1.7903842497476603,-37.623446061641346,-11.347559187382018,31.40003603840762,21.45462877109069,-21.56678049666578,13.137943437129671,6,14.745002746582031,17.519996643066406,96.4124984741211,145.42999267578125,8.290008544921875,2,0.045532882759446114,1.4736173025112382,238.0800018310547,-2.345326307700752,244.00999450683597,2.6540233293077855,257.0599975585937,0.045532882759446114
5379,2022-06-16,229.82000732421875,239.22000122070312,228.3500061035156,235.58999633789062,1506400.0,-0.05726471213791673,-1.4959829577903894,-2.0681013973584395,31.893158256836827,41.147950224122525,31.087004443451917,39.71409407846522,97.4117959728083,184.68703523426086,38.363379741985334,15.429992675781278,-5.049643523621967,-36.480995178222656,-67.86876799236649,-5.093222364078855,-52.17488158529454,-20.78710877115074,41.39702431689108,4.743471067869478,-35.06987487853604,15.693886407071904,6,25.104995727539062,27.879989624023438,89.989990234375,153.97998809814453,22.03999328613284,3,0.1055608464610791,-1.3570725769640413,243.77999877929688,1.4736173025112382,238.0800018310547,-2.345326307700752,244.00999450683597,0.1055608464610791
5380,2022-06-17,234.47000122070312,240.32000732421875,230.83999633789062,230.9600067138672,1941600.0,0.020233198800330587,-4.055985286518203,-0.6083190970587768,28.984888160198892,39.07787708231606,22.688655202150642,33.68655665880715,88.63715435797792,178.13616454569575,38.21667630276026,10.5,-6.697503251524381,-29.860000610351562,-64.06552803353816,4.345526812835004,-46.96276432194486,-12.757236898758265,31.60298735589538,25.91023023850754,-6.0300791071794215,17.102763711593287,6,18.559997558593693,23.229995727539062,84.25999450683594,149.32999420166016,28.139984130859375,4,0.14006054577096516,-1.4959829577903894,229.82000732421875,-1.3570725769640413,243.77999877929688,1.4736173025112382,238.0800018310547,0.14006054577096516
5381,2022-06-21,230.30999755859372,241.9900054931641,229.97000122070312,241.13999938964844,1412000.0,-0.01774215737813578,-1.0886203317164274,-3.0854754359195145,29.674468576425127,37.18729138428535,23.224010712098817,36.178575135276134,88.52494463089093,180.5215339896263,38.24164253119437,12.020004272460966,-11.215013441446445,-31.78350372314455,-68.77625908120885,5.209251634919752,-50.2798814021767,-13.287126044112398,31.236233121234847,9.253976075824236,-18.462089782602135,18.496377679032147,6,22.720001220703097,27.389999389648466,80.80750274658206,149.9249954223633,51.94000244140628,1,0.1918283754249155,-4.055985286518203,234.47000122070312,-1.4959829577903894,229.82000732421875,-1.3570725769640413,243.77999877929688,0.1918283754249155
5382,2022-06-22,235.08999633789062,240.8000030517578,225.8600006103516,226.47999572753903,1600100.0,0.020754629976845962,-2.033505853338901,-0.7950137723580678,36.16883013007159,35.41746639753235,13.880710648365039,29.47428203409936,79.49241795528906,174.00446269762716,38.29244062456382,14.940002441406222,-13.42938802809681,-24.82250518798827,-62.82015080073944,13.17514042476293,-43.821327994363855,-5.823682381612684,22.472687392780358,38.9944927822118,8.34562379591739,18.998822806375596,6,14.7950057983399,21.36499786376953,76.02750396728516,142.83000946044922,45.88000488281244,2,0.2090688445366342,-1.0886203317164274,230.30999755859372,-4.055985286518203,234.47000122070312,-1.4959829577903894,229.82000732421875,0.2090688445366342
5383,2022-06-23,251.1199951171875,252.57000732421875,236.6199951171875,237.97999572753903,1164100.0,0.06818664779022443,-1.011350768375247,1.5261322251069958,33.93927503091115,34.25277749027643,-6.257816821191398,12.588563981770847,59.658909397867035,156.17980400141641,37.928674467684544,17.480010986328125,-14.930467108206244,-7.839506530761696,-45.70873500988711,30.029721948363715,-26.77412077032443,11.09510770880101,2.004312976638772,94.57127726486702,68.57029998428514,18.934614239562706,6,-8.519996643066406,5.334999084472656,59.92250061035156,125.31999969482422,31.70001220703125,3,0.05877672050263105,-2.033505853338901,235.08999633789062,-1.0886203317164274,230.30999755859372,-4.055985286518203,234.47000122070312,0.05877672050263105
5384,2022-06-24,258.75,258.92999267578125,252.50999450683597,253.0800018310547,2794000.0,0.03038390025155846,1.12935844587669,0.43150673000883616,42.679677030548895,34.3819345931049,-16.18562763846728,3.74719849517885,48.3471788596313,146.2863059555325,37.87076320919629,7.80999755859375,-16.661993938000364,0.6814987182617074,-36.270558583156856,37.63355601968027,-17.794529932447574,19.15752736897099,-32.88999938964841,99.45572204727135,72.47407561307884,18.476028650709278,6,-16.355003356933594,-2.2950057983398438,51.63749694824219,104.1500015258789,22.480010986328068,4,-0.025816396814613563,-1.011350768375247,251.1199951171875,-2.033505853338901,235.08999633789062,-1.0886203317164274,230.30999755859372,-0.025816396814613563
5385,2022-06-27,250.1699981689453,259.79000854492193,249.1000061035156,258.760009765625,1045000.0,-0.03315942736639488,1.0075104698126913,-1.5149937161756672,41.06430851645111,35.06017662742249,-9.706494850634812,10.946229455090474,52.72554469573572,152.31278958170958,37.86593949893757,10.690002441406335,-19.507640666180663,-6.665503692626942,-42.90140409456302,29.570396709309136,-24.78345389359498,11.452446508341097,-23.648597717285128,71.64748562827461,42.39392464730453,18.117950200968046,6,-7.344993591308537,6.284996032714844,54.55249786376953,109.54999542236328,36.03999328613281,0,0.006755416132133485,1.12935844587669,258.75,-1.011350768375247,251.1199951171875,-2.033505853338901,235.08999633789062,0.006755416132133485
5386,2022-06-28,241.9199981689453,254.75999450683597,241.42999267578125,251.50999450683597,702500.0,-0.03297757549020164,-1.522231332898336,1.1164125018873656,35.531733934907294,35.0341208004398,-1.9938084372736,16.693028495625526,56.81998109018599,157.98231766437482,38.37569689161129,13.330001831054716,-21.050177501804626,-12.783003234863287,-47.116539282567715,21.55053281284114,-29.949771258715487,4.383764788988941,-14.067853393554657,47.33272562023376,18.94526608103415,17.166768023852217,6,0.9050064086914631,14.534996032714844,62.582496643066406,114.29500579833984,51.81001281738281,1,0.08552408787705224,1.0075104698126913,250.1699981689453,1.12935844587669,258.75,-1.011350768375247,251.1199951171875,0.08552408787705224
5387,2022-06-29,242.1499938964844,244.19000244140625,236.80999755859372,243.8699951171875,841400.0,0.0009507098597878461,5.254199371549039,0.17935368900061704,35.791591401443384,35.08088122642159,-1.7721192935938745,14.40651265598919,52.47843309590846,155.18387404743808,38.85024388131115,7.380004882812528,-21.932807845467778,-10.778506469726523,-43.76256930573484,22.205556366281797,-27.270537887730683,5.713524948277637,-13.020334570312485,23.867050386244113,-3.1484781712088648,16.492031418004153,6,0.6750106811523722,14.305000305175753,62.352500915527315,114.06501007080075,51.7400207519531,2,0.16559986419267791,-1.522231332898336,241.9199981689453,1.0075104698126913,250.1699981689453,1.12935844587669,258.75,0.16559986419267791
5388,2022-06-30,236.6699981689453,243.6499938964844,232.6199951171875,240.6699981689453,835800.0,-0.022630583793785686,1.2148610928121168,2.325579744859072,37.54811505001323,35.709209758996735,2.8980174971405006,18.595272214776685,53.09686750079828,158.25223893273005,39.08853370539761,11.029998779296903,-21.003788606411774,-14.833501434326166,-48.05247703161092,18.385474162958587,-31.442989232968557,1.7759863643162248,-6.3139248740233995,14.906150350384722,-14.622335651136465,16.609487798642384,6,6.155006408691463,19.784996032714844,67.8324966430664,119.54500579833984,56.38999938964844,3,0.18718047658974712,5.254199371549039,242.1499938964844,-1.522231332898336,241.9199981689453,1.0075104698126913,250.1699981689453,0.18718047658974712
5389,2022-07-01,247.33999633789062,247.6699981689453,235.27999877929688,237.02999877929688,681800.0,0.04508386467020031,1.2588875133879516,-2.5774993896484375,45.545369662779315,37.54926325928346,-5.615999586425119,5.238014137218727,37.761855225816305,145.04275217359105,39.49627980081083,12.389999389648438,-19.485890399708893,-2.287003326416027,-31.57761008325764,27.003603430425613,-16.932306704836833,12.358300052004779,-15.806565632968699,54.17737926355729,22.254313867043475,14.645303378420817,7,-4.514991760253849,9.114997863769531,57.162498474121094,108.87500762939453,26.300018310546875,4,0.14344631483643666,1.2148610928121168,236.6699981689453,5.254199371549039,242.1499938964844,-1.522231332898336,241.9199981689453,0.14344631483643666
5390,2022-07-05,254.1100006103516,255.2700042724609,239.17999267578125,243.5,765100.0,0.027371247564880186,1.4887860360333847,1.0290982660328352,54.91149989389187,40.35337785011309,-10.400852636735692,-3.2327429256575613,27.455380104809905,135.5030269802081,39.687654351571396,16.09001159667966,-18.11002569885909,5.457501220703165,-21.693586976604507,32.60858941801084,-8.118042877950671,19.033045319357,-21.49000549316409,94.87857309832812,56.94738724369177,13.575544098653829,7,-11.284996032714815,2.3449935913085653,53.83749771118161,102.10500335693357,33.69999694824216,1,0.10672547444349467,1.2588875133879516,247.33999633789062,1.2148610928121168,236.6699981689453,5.254199371549039,242.1499938964844,0.10672547444349467
5391,2022-07-06,249.5399932861328,256.04000854492193,247.4199981689453,254.22000122070312,920600.0,-0.017984366271465047,1.0721122544982897,-0.44109403066426667,55.64754209552249,42.51767917960764,-3.147166741424769,-0.2067709242483886,29.106304709990468,136.76242038652265,39.614987208059944,8.62001037597662,-14.894011841800022,1.86099472045899,-23.55768011161183,27.27966955252981,-10.848342695576434,14.570332136494386,-15.83319763183593,72.24589439777316,29.025088212179696,12.709337416035407,7,-3.3349914550780966,6.915000915527344,56.9950065612793,106.67501068115234,37.84001159667969,2,0.14695038533121219,1.4887860360333847,254.1100006103516,1.2588875133879516,247.33999633789062,1.2148610928121168,236.6699981689453,0.14695038533121219
5392,2022-07-07,259.6400146484375,260.19000244140625,250.5200042724609,251.83999633789062,681600.0,0.04047455972607805,1.1730347866339839,-1.6666677534731618,57.49103225562805,45.13454109346507,-10.503053395283104,-12.015201319446419,15.877126939604352,123.59374038397857,39.374955138982266,10.650009155273438,-11.228314202829495,12.654515838623041,-10.44811022049663,35.75714189774271,1.1032028090631911,24.205828868182863,-24.88989047851561,98.00512278977301,49.88169289230205,11.551313029559832,7,-13.235015869140625,-3.1850204467773438,36.0374870300293,96.57498931884766,29.3599853515625,3,0.1312971591996317,1.0721122544982897,249.5399932861328,1.4887860360333847,254.1100006103516,1.2588875133879516,247.33999633789062,0.1312971591996317
5393,2022-07-08,261.51998901367193,269.45999145507807,252.27999877929688,254.2700042724609,971800.0,0.007240695806383979,-2.059661480306905,0.9294830412651572,66.9012487215191,47.8258268369062,-12.016288700697714,-15.609893315271762,11.06904381093051,118.99628125706323,39.02399503934615,17.179992675781193,-7.095984686639724,15.114990997314521,-5.690880672362653,35.920862666991695,4.712055162475963,25.51792683215311,-25.243472147460977,76.77002883902851,22.202638033717257,10.402935834838582,7,-10.479995727539148,-5.064994812011776,33.73751449584955,94.69501495361322,24.670013427734318,4,0.1237764874373457,1.1730347866339839,259.6400146484375,1.0721122544982897,249.5399932861328,1.4887860360333847,254.1100006103516,0.1237764874373457
5394,2022-07-11,249.47999572753903,261.54000854492193,247.8600006103516,257.97000122070307,706900.0,-0.04603852015879162,-1.3324830208511231,-1.1710377050732772,57.4182043977951,49.64292637927777,-1.5975270879077357,-4.847826807235975,20.00869813403213,128.27595656906632,38.32709132946094,13.680007934570341,-4.420607262313041,3.728497314453108,-15.718889667912634,23.17588429681885,-5.995196176729763,13.45219080563598,-10.548800894218715,34.01586349732666,-23.177760542146594,9.723693491182868,7,1.55999755859375,6.974998474121122,45.39500808715823,106.73500823974612,39.56001281738284,0,0.17468335168102667,-2.059661480306905,261.51998901367193,1.1730347866339839,259.6400146484375,1.0721122544982897,249.5399932861328,0.17468335168102667
5395,2022-07-12,248.97999572753903,254.3000030517578,245.91000366210938,251.3600006103516,565200.0,-0.0020041687051576274,1.0314744480241185,0.28033019351152183,59.57337668993325,52.31422001872509,-1.4349846657037801,-5.253549846312552,19.13653535958744,125.62432964974178,37.24373693583674,8.389999389648438,-2.5989417313928698,3.6324974060058253,-15.150085834325893,22.41508064633757,-5.758794214160048,13.023789026171698,-7.6064971644781,13.036066482999473,-48.1469980939998,9.39129162016587,7,2.05999755859375,4.700004577636747,46.057506561279325,107.23500823974612,28.680007934570398,1,0.09904417762093676,-1.3324830208511231,249.47999572753903,-2.059661480306905,261.51998901367193,1.1730347866339839,259.6400146484375,0.09904417762093676
5396,2022-07-13,249.8600006103516,254.02999877929688,238.3000030517578,242.63999938964844,568900.0,0.0035344401072909815,1.0218506678172867,-3.0336077345231995,57.88911664146898,54.76950060095015,-1.1960313408698937,-5.979381591455166,17.34181174823081,121.59551775684585,35.9581139726291,15.729995727539062,-2.4975694846588112,4.220001983642618,-14.656847884504344,23.09685185178958,-5.218422950430863,13.658426917716099,19.599990844726477,37.09885064450795,-25.780082910629943,9.438424934073486,7,1.1799926757811932,3.8199996948241903,30.204998016357393,106.35500335693357,31.800003051757784,2,0.1518850430462615,1.0314744480241185,248.97999572753903,-1.3324830208511231,249.47999572753903,-2.059661480306905,261.51998901367193,0.1518850430462615
5397,2022-07-14,247.17999267578125,248.97000122070312,240.0500030517578,245.1499938964844,905700.0,-0.01072603829353913,2.180026002426168,0.2811632182936315,47.545475976820946,55.88031848170656,2.5395805386314123,-2.72224048013004,18.445546106650852,121.47227837883975,34.37795413319698,9.809997558593778,-1.5922979565945639,1.0849945068359261,-17.460375055339114,19.630364069010994,-8.187690274251594,10.357679287923446,21.65679901123042,28.49805176139677,-29.11737691157604,9.272684781087529,7,5.190002441406222,4.605003356933594,32.885005950927734,107.26500701904297,22.6400146484375,3,0.1626345715600066,1.0218506678172867,249.8600006103516,1.0314744480241185,248.97999572753903,-1.3324830208511231,249.47999572753903,0.1626345715600066
5398,2022-07-15,254.8800048828125,256.08999633789057,247.2700042724609,252.0200042724609,449800.0,0.031151437960964534,2.340916512777892,1.4088681429366383,47.59118990796482,56.10763184228272,-2.576659175873658,-10.064017545683697,9.479626362979161,111.0349930201121,32.8467413410089,8.910003662109318,0.9973396019516088,8.230006408691395,-10.684357901355327,27.144370718738116,-1.227175746331966,17.687188563714756,13.346051031494085,71.34250392467237,18.233911286948143,9.457182155023357,7,-1.0000076293945597,-3.0950088500976562,23.392498016357422,99.56499481201172,1.16998291015625,4,0.13386689604339508,2.180026002426168,247.17999267578125,1.0218506678172867,249.8600006103516,1.0314744480241185,248.97999572753903,0.13386689604339508
5399,2022-07-18,254.0800018310547,261.85000610351557,252.7899932861328,257.77999877929693,617300.0,-0.0031387438654736366,-1.8853479506373976,-1.2937049505690104,52.694695158706075,55.86132020503986,-0.8046616337049386,-7.750710733760599,8.660136393972493,109.1377725954274,30.775962675767143,9.060012817382756,3.679980245219326,6.217003631591808,-11.205646919417177,23.63965418260082,-2.4943216439127127,14.9283289070963,13.547533026000906,67.00635556019203,15.571834552185848,8.711325275504503,7,-0.20000457763674717,-4.194999694824162,24.192501068115234,100.36499786376953,-1.8500061035156534,0,0.12637752038313677,2.340916512777892,254.8800048828125,2.180026002426168,247.17999267578125,1.0218506678172867,249.8600006103516,0.12637752038313677
5400,2022-07-19,267.3099975585937,269.83999633789057,257.0,259.1099853515625,690500.0,0.0520701969151276,-1.0676351055830937,-2.216221343351856,66.37430336151859,57.05318256792831,-13.371482118675175,-19.388318735366425,-5.193104336769181,93.44292598623974,28.478682187356874,15.75999450683588,6.998535554085123,17.80499954223626,-0.4720883352392775,36.08208741971177,8.666455603498491,26.94354348097403,-29.00999450683588,91.97844223889152,38.37167727531615,9.138543938737758,7,-13.239997863769503,-19.4599990844726,10.549999237060604,87.13500213623053,-5.609985351562443,1,0.08129142637684184,-1.8853479506373976,254.0800018310547,2.340916512777892,254.8800048828125,2.180026002426168,247.17999267578125,0.08129142637684184
5401,2022-07-20,274.489990234375,282.9100036621094,265.32998657226557,265.739990234375,954200.0,0.026860172613661693,-2.673981950955037,1.0670715822224281,69.14062034338764,58.347581244346046,-18.595660566674866,-24.33649539141487,-12.819052395267818,83.39184046924788,26.512017356233898,17.580017089843807,8.913264559606887,22.775992584228504,3.609382764001907,41.94260240445513,13.192687674115177,32.3592974943418,-35.55918731689454,80.35461197426869,22.036446288738517,9.58330491011331,7,-13.884986877441406,-20.10498809814453,0.09000778198242188,79.95500946044922,-1.5,2,0.011548739628092441,-1.0676351055830937,267.3099975585937,-1.8853479506373976,254.0800018310547,2.340916512777892,254.8800048828125,0.011548739628092441
5402,2022-07-21,284.239990234375,286.4599914550781,273.08999633789057,275.47000122070307,733200.0,0.035520420951142606,1.0242246427870207,1.0022844587053636,76.79999092209654,59.44744148885465,-27.36713223750661,-31.848386894541818,-22.541781969954457,70.7438474651916,24.36812631553505,13.369995117187557,9.464990808154568,30.068492889404297,7.56351516651381,52.573470612294784,18.81600402795908,41.32098175084954,-43.55001928710939,94.33528464717689,29.26480204734031,11.25248886144524,7,-21.85999298095703,-28.079994201660156,-19.37999725341797,62.900001525878906,-31.789993286132812,3,-0.009076789547235231,-2.673981950955037,274.489990234375,-1.0676351055830937,267.3099975585937,-1.8853479506373976,254.0800018310547,-0.009076789547235231
5403,2022-07-22,265.8800048828125,281.23001098632807,262.0,278.70001220703125,1256800.0,-0.06459325211918088,1.1510073528909839,-1.4618042627229135,59.612198297167254,59.69121858878489,-9.301824696226106,-12.992029816726358,-4.018172317244591,86.08722035725515,22.92432991944381,22.239990234375,9.928980563310745,10.970507049560553,-12.074694275183845,34.01570837430495,-0.5520936128116318,22.493107711932737,-22.443832705078137,38.87737543375614,-26.432081433589772,11.522600662372199,7,-3.5000076293945312,-9.720008850097656,-4.580009460449219,77.69998931884766,-17.88999938964841,4,0.014818724120088778,1.0242246427870207,284.239990234375,-2.673981950955037,274.489990234375,-1.0676351055830937,267.3099975585937,0.014818724120088778
5404,2022-07-25,252.07000732421875,266.6400146484375,250.22000122070312,265.29998779296875,1597000.0,-0.0519407150029223,1.064107875858365,1.0319791661707365,49.01430548397774,58.51798845478984,5.491714769651026,0.3076323713726197,9.863470973200151,96.93717098293484,22.042582859366565,16.420013427734375,9.04642398639919,-2.505490875244135,-25.509922159197686,20.498940408709416,-14.007706517220925,8.996724766732655,-6.052405989843749,5.104874729686943,-54.13180631373814,11.50221564197678,7,10.309989929199219,4.089988708496094,7.842491149902344,91.29999542236328,-5.3900146484375,0,0.01578918694452547,1.1510073528909839,265.8800048828125,1.0242246427870207,284.239990234375,-2.673981950955037,274.489990234375,0.01578918694452547
5405,2022-07-26,251.8600006103516,253.16000366210938,247.1100006103516,253.16000366210938,1335000.0,-0.00083312852685824,8.307675152880925,0.09826190256504676,51.170302380198805,57.77145353687093,6.876332204908493,0.6859084395311754,10.033906179300885,94.23297971792678,21.018762221791498,6.050003051757784,6.943354231379487,-2.799997711181618,-25.748640693839803,20.14864527147654,-14.274319202510725,8.67432378014746,34.599990844726534,12.071159098215059,-43.63956201835221,11.474321491329082,7,11.394996643066378,4.299995422363253,4.452499389648409,87.91000366210935,-8.160003662109403,1,0.001469050727748833,1.064107875858365,252.07000732421875,1.1510073528909839,265.8800048828125,1.0242246427870207,284.239990234375,0.001469050727748833
5406,2022-07-27,262.6099853515625,265.72000122070307,255.30999755859372,256.57000732421875,1440900.0,0.042682381939012304,-1.4322445399901373,-4.646126037301885,51.488409310725174,58.20955724063806,-2.095203368250395,-8.890372911756856,-1.1470342300845005,80.90014816983125,19.3894774149584,13.860000610351477,7.004666446826633,6.915487670898443,-15.473569484445648,29.304544826242562,-4.279040906773616,18.110016248570503,23.06300628662109,39.3900593328553,-10.51751593579683,11.194528577672058,7,4.175010681152344,-6.449989318847656,-7.244987487792997,75.00001525878906,-16.86997985839841,2,-0.003465112506339185,8.307675152880925,251.8600006103516,1.064107875858365,252.07000732421875,1.1510073528909839,265.8800048828125,-0.003465112506339185
5407,2022-07-28,282.25,283.8299865722656,255.8999938964844,270.54998779296875,2250300.0,0.07478776795994602,2.759087511192524,1.9370951606220759,58.819029695242236,59.45709499478001,-18.1455857145894,-26.74330451946298,-20.95611792471675,58.97236480907668,17.82914983733371,27.92999267578122,7.455937905345735,24.550502014160145,0.1746186449146876,48.9263853834056,12.362560329537416,36.73844369878287,2.651731817626967,95.69720267893243,47.15566029241252,12.187941684622734,7,-15.465003967285156,-26.090003967285156,-26.885002136230497,47.55999755859375,-37.740005493164034,3,-0.03280782910761737,-1.4322445399901373,262.6099853515625,8.307675152880925,251.8600006103516,1.064107875858365,252.07000732421875,-0.03280782910761737
5408,2022-07-29,280.97000122070307,283.5400085449219,274.02999877929693,277.58999633789057,893100.0,-0.004534982389005959,1.232391541062482,0.28888900481499064,64.7466536635169,60.79620149531454,-14.276893445889016,-23.161811183642442,-20.069547530980515,58.39553619381985,16.006363188045324,9.510009765624943,8.201349774572918,21.055503082275322,-3.3253542593413954,45.43636042389207,8.865074411466935,33.24593175308368,3.1758959727783918,92.2113658906925,40.1043685802149,12.190428670808371,7,-14.185005187988224,-21.430007934570256,-27.800003051757727,47.59499359130865,-41.97999572753898,4,-0.10150551357281135,2.759087511192524,282.25,-1.4322445399901373,262.6099853515625,8.307675152880925,251.8600006103516,-0.10150551357281135
5409,2022-08-01,282.82000732421875,289.9800109863281,276.69000244140625,278.32998657226557,918100.0,0.006584354541332216,-2.4208564572065967,1.3284065874535183,65.64928244041246,60.71564361519164,-12.987139568531916,-23.418115073472336,-21.929504740145262,55.00889405129658,14.580602144040958,13.290008544921875,10.556512171982462,21.13150863647462,-4.526678397696571,46.78969567064581,8.302415119389025,33.96060215356022,-35.71000671386716,83.29833933018665,25.164807469738157,12.829093517085603,8,-14.275001525878906,-21.520004272460938,-33.292510986328125,45.74498748779297,-32.8800048828125,0,-0.1231525384663692,1.232391541062482,280.97000122070307,2.759087511192524,282.25,-1.4322445399901373,262.6099853515625,-0.1231525384663692
5410,2022-08-02,281.23001098632807,285.1499938964844,275.54000854492193,278.01998901367193,584200.0,-0.005621937262974219,-1.3525105149525427,0.7149236384397022,64.41239081511482,60.19028477871688,-10.297869679849043,-20.75637066106384,-20.522238781832073,54.60565701586478,13.73085453498503,9.609985351562443,12.519137535225525,18.185511779785088,-8.626855714573082,44.99787927414329,4.779328032605974,31.591695526964173,-33.262610168456945,74.76205188602418,13.390779969370001,13.406183747179096,8,-12.685005187988224,-19.930007934570256,-31.805015563964787,47.33498382568365,-23.930023193359318,1,-0.12285324098012596,-2.4208564572065967,282.82000732421875,1.232391541062482,280.97000122070307,2.759087511192524,282.25,-0.12285324098012596
5411,2022-08-03,286.2099914550781,287.989990234375,279.0,284.0,628600.0,0.017707855755807467,2.11612039921511,0.6884661456848113,67.5605182140251,59.163676700042274,-15.020055072824277,-24.0830168799925,-25.6679227390988,47.83213278067319,12.956742574141632,8.989990234375,14.390264733581944,21.33199234008788,-6.584512505523605,49.24849718569939,7.373739917282137,35.29024476289362,-37.402338433837855,88.93774166453245,22.441258711217614,13.958252422805751,8,-17.66498565673828,-24.909988403320312,-36.56999206542966,42.355003356933594,-23.100006103515625,2,-0.14852729036717804,-1.3525105149525427,281.23001098632807,-2.4208564572065967,282.82000732421875,1.232391541062482,280.97000122070307,-0.14852729036717804
5412,2022-08-04,293.7300109863281,296.25,285.0,286.6300048828125,782300.0,0.02627448291731027,-1.1718113450984897,3.212684866813041,67.50789207530289,60.040976008724016,-23.52640095237706,-30.480923887747963,-33.38799154136194,39.01384286168161,12.66028207621309,11.25,14.273302886871079,27.147512054443382,-3.4559590885929197,57.750983197479655,11.84577648292526,42.44924762596153,-44.09891080578609,88.6589159530562,21.834592869176518,15.30173557151814,8,-22.050010681152344,-29.295013427734375,-44.09001159667966,34.834983825683594,-25.940002441406193,3,-0.1633813491921251,2.11612039921511,286.2099914550781,-1.3525105149525427,281.23001098632807,-2.4208564572065967,282.82000732421875,-0.1633813491921251
5413,2022-08-05,293.8900146484375,294.20001220703125,283.2799987792969,286.82000732421875,708200.0,0.000544730385472425,1.8400546062082814,0.995774823449515,68.04461028249717,62.15545431967062,-21.562919003054503,-29.609604777118193,-33.47532037293695,37.90385741895477,13.070648668195176,10.920013427734375,13.230959680850901,25.689014434814453,-7.130747257994358,58.508776127623264,9.279133588410048,42.09889528121886,-42.39415847511714,88.60460489961316,20.902635549248203,16.409880846404413,8,-22.21001434326172,-29.45501708984375,-44.250015258789034,34.67498016357422,-46.83001708984378,4,-0.16802210922569727,-1.1718113450984897,293.7300109863281,2.11612039921511,286.2099914550781,-1.3525105149525427,281.23001098632807,-0.16802210922569727
5414,2022-08-08,293.05999755859375,302.9700012207031,291.3999938964844,295.19000244140625,642300.0,-0.002824243929609671,-3.245864737437425,-0.3012733629731946,63.14983098604719,63.48651305365377,-15.988353123417141,-26.717080004685272,-32.78677571414647,37.567596822885946,13.382931412753873,11.57000732421875,10.42419607874399,22.67999725341798,-10.688542958868538,56.0485374657045,5.9957271472746925,39.36426735956124,-39.7739756322062,63.871650352793466,-0.7281339357025871,16.684270106143266,8,-13.919998168945312,-23.93499755859375,-43.419998168945284,35.50499725341797,-46.31999206542966,0,-0.1845014417384584,1.8400546062082814,293.8900146484375,-1.1718113450984897,293.7300109863281,2.11612039921511,286.2099914550781,-0.1845014417384584
5415,2022-08-09,273.6400146484375,288.3500061035156,271.95001220703125,288.3500061035156,751000.0,-0.06626623582863256,1.2297761282278425,6.906083443177259,49.61417356648413,63.27826463762699,7.650564989564657,-5.644290660963804,-13.680749336515419,55.2187986955812,13.077433747363216,21.1099853515625,10.274599298454518,2.0270133972168196,-29.798809224827323,33.852836019260934,-13.885897913805252,17.93992470823889,-17.372953964391,5.448107801267729,-54.79762580958734,15.912911311022063,8,5.79498291015625,-3.0050125122070312,-24.000015258789034,54.92498016357422,-21.6400146484375,1,-0.08661018468910753,-3.245864737437425,293.05999755859375,1.8400546062082814,293.8900146484375,-1.1718113450984897,293.7300109863281,-0.08661018468910753
5416,2022-08-10,287.80999755859375,287.8999938964844,279.44000244140625,283.3399963378906,717300.0,0.051783299779315284,2.6387107782977077,-0.3038751745270395,51.55800298809689,62.47148389238862,-2.8707691185596786,-17.734643836387363,-28.320503463852162,39.26735389167277,12.298377165927809,14.259979248046875,12.949183415641187,14.299496459960949,-16.5766013318584,45.175594251780296,-1.138552435948725,29.737545355870623,-28.740760442347835,51.128275205295225,-4.606855022651047,15.43804889590967,8,-0.3499908447265625,-17.17499542236328,-38.169998168945284,40.75499725341797,-38.78999328613284,2,-0.10600747029092905,1.2297761282278425,273.6400146484375,-3.245864737437425,293.05999755859375,1.8400546062082814,293.8900146484375,-0.10600747029092905
5417,2022-08-11,287.3800048828125,297.9200134277344,286.2300109863281,291.8999938964844,391900.0,-0.001494015772310675,-2.428164867078044,-1.0111829483932193,61.123760104765225,62.06894016363844,-1.828885692575966,-14.902613372567771,-28.151555665460194,37.617630071375686,11.668717354167724,11.69000244140625,15.671494241491871,11.859503173828102,-16.965190672644724,40.6841970203009,-2.5528437494082823,26.271850097064487,-25.676721920299144,49.74209587559999,-7.7897739525561605,14.412346923236402,8,0.0800018310546875,-16.74500274658203,-36.05000686645508,38.06499481201172,-43.19000244140625,3,-0.08445270763060497,2.6387107782977077,287.80999755859375,1.2297761282278425,273.6400146484375,-3.245864737437425,293.05999755859375,-0.08445270763060497
5418,2022-08-12,289.0,290.92999267578125,285.1400146484375,288.94000244140625,553800.0,0.005637118413468256,1.95408330089529,-0.013273828412474428,71.8650092853681,62.75957647974462,-2.4474099366665882,-14.583040554929426,-29.61714643965763,34.07228320731758,11.617054921683787,5.78997802734375,17.872071863372412,11.77349853515625,-15.924334154082942,39.47133122439544,-2.0754178094633176,25.622414879775818,-24.82071394199528,54.96451912169946,-8.819011256099579,13.848916344619589,8,-1.5399932861328125,-18.36499786376953,-37.570003509521484,14.730003356933594,-56.779998779296875,4,-0.07339097389300364,-2.428164867078044,287.3800048828125,2.6387107782977077,287.80999755859375,1.2297761282278425,273.6400146484375,-0.07339097389300364
5419,2022-08-15,286.19000244140625,292.8699951171875,284.5199890136719,288.67999267578125,1120600.0,-0.009723174943230939,-1.8644876935478805,-41.50152594099695,69.71855982928375,63.349150814652276,0.9955899767910523,-9.743662265759895,-27.317299927498198,34.528889335477345,12.084522296855665,8.350006103515625,17.56455932484363,7.3580009460449105,-18.341020096072498,33.05702198816235,-5.491509575013822,20.207511467103643,-19.683273473639645,54.83245885650159,-14.852366170690047,12.849510521058713,8,1.2700042724609375,-15.555000305175781,-32.442508697509766,16.230003356933594,-59.510009765625,0,-0.13672736485902892,1.95408330089529,289.0,-2.428164867078044,287.3800048828125,2.6387107782977077,287.80999755859375,-0.13672736485902892
5420,2022-08-16,289.0400085449219,291.9100036621094,272.3099975585937,283.3500061035156,861900.0,0.009958440473821772,2.4295745692026007,-2.2851505049514658,66.69616249618767,63.25311129044812,-0.7041073901311279,-11.470329737417728,-30.291536950365185,29.637036332850016,12.888178930527205,19.600006103515682,16.768037404121912,9.121506500244152,-16.362960002094383,34.60597300258269,-3.6207267509251437,21.863739751413448,-20.345483241979082,65.3260469334084,-7.852506140865813,12.742233251169274,8,-1.5800018310546875,-18.405006408691406,-35.29251480102539,13.379997253417969,-71.09001159667969,1,-0.1463465326641229,-1.8644876935478805,286.19000244140625,1.95408330089529,289.0,-2.428164867078044,287.3800048828125,-0.1463465326641229
5421,2022-08-17,277.66000366210943,286.989990234375,272.73001098632807,284.010009765625,663600.0,-0.039371728986936416,1.3168184286008329,-1.1159935639581557,46.76259178629688,60.948077925003005,10.432641713658143,0.16795243437076124,-19.022589070557217,38.901064434389525,12.894852476401775,16.309997558593807,15.394824600884363,-2.41699905395501,-27.798531011907755,22.964532903997736,-15.107765032931411,10.273766925021391,-6.9089498041010415,20.890288123414788,-47.397499784643315,12.690765978976378,8,9.800003051757756,-7.025001525878963,-25.300006866455135,24.760002136230412,-55.23001098632818,2,-0.09241519600833703,2.4295745692026007,289.0400085449219,-1.8644876935478805,286.19000244140625,1.95408330089529,289.0,-0.09241519600833703
5422,2022-08-18,281.6600036621094,282.010009765625,273.54998779296875,277.22000122070307,554100.0,0.014406107999867412,2.2918279620965634,-0.6992123108272571,50.46868807140149,58.995197679325706,5.074048207916405,-4.25331367486217,-23.234526123853243,32.87979456628841,12.680818780149172,8.46002197265625,14.358941297811043,1.7120002746581804,-23.606592402252147,27.03059295156848,-10.947296063796955,14.371296613113316,-9.350006103515682,45.476688783007674,-18.967632463318836,12.659296338455153,8,5.8000030517578125,-10.150001525878906,-29.300006866455078,-9.185005187988281,-62.02000427246094,3,-0.11588439595706568,1.3168184286008329,277.66000366210943,2.4295745692026007,289.0400085449219,-1.8644876935478805,286.19000244140625,-0.11588439595706568
5423,2022-08-19,269.82000732421875,279.5599975585937,268.739990234375,277.5599975585937,793600.0,-0.04203648435684304,-1.1858546750348216,-1.7432400852291903,42.2248781121733,56.67020291556194,14.68492879417812,8.323755589296638,-11.736167746652029,42.55230869359286,13.166192371434246,12.920013427734375,12.122275652107646,-10.324996185302723,-35.240809947397395,14.59081757679192,-22.78290306635006,2.132910695744613,33.149993896484375,4.4758262382824165,-55.20486987814177,12.457906881047323,8,13.509994506835938,5.219993591308594,-17.742511749267578,2.6549911499023438,-55.600006103515625,4,-0.09498926761207593,2.2918279620965634,281.6600036621094,1.3168184286008329,277.66000366210943,2.4295745692026007,289.0400085449219,-0.09498926761207593
5424,2022-08-22,256.04998779296875,266.82000732421875,255.0800018310547,263.1400146484375,648300.0,-0.0510340936826964,-1.6002230520961829,0.916025297290484,36.855281105515076,55.252548197676475,25.315142320788823,23.618148124186803,1.866238915380336,53.750351479162646,13.623233203992413,14.740005493164062,8.810256735361577,-24.294014739990246,-48.31313779085451,-0.2748916891259796,-36.30357626542241,-12.284453214558084,46.2354132080078,2.6336842619871392,-52.86157327248655,12.00956152543214,8,20.45001983642578,18.990013122558594,-3.2174911499023438,12.840019226074219,-43.94998168945315,0,-0.09306771219818821,-1.1858546750348216,269.82000732421875,2.2918279620965634,281.6600036621094,1.3168184286008329,277.66000366210943,-0.09306771219818821
5425,2022-08-23,252.22999572753903,258.29998779296875,251.16000366210938,255.6300048828125,601000.0,-0.014918930863290658,-1.5776147233721414,0.4795481349483094,32.043969561767014,53.084322261417604,28.80823463967525,28.95164651187875,5.647759527784416,55.122008531822104,13.997496762083989,7.139984130859375,5.056096371295439,-28.132506561279314,-52.059650191533734,-4.205362931024894,-40.09607837640655,-16.168934746152075,48.167189306640665,2.9863032833450505,-46.28436142291906,11.963571815127215,8,22.31001281738284,22.81000518798831,-0.34749603271481533,16.660011291503935,-41.22000122070307,1,-0.10129644960767126,-1.6002230520961829,256.04998779296875,-1.1858546750348216,269.82000732421875,2.2918279620965634,281.6600036621094,-0.10129644960767126
5426,2022-08-24,261.70001220703125,262.92001342773443,251.6000061035156,252.67999267578125,703000.0,0.03754516369941108,-1.025047359599946,-2.6529397773120147,33.416176685292584,50.0057018814762,17.036604102795536,20.458900137559112,-3.3307742151514503,43.33238626480943,14.845258223040824,11.320007324218835,2.188399222800399,-18.616991424560524,-42.68929145604454,5.455308606923495,-30.653141440302534,-6.5808414088185145,35.742941944824224,34.16533698423078,-9.704809027205599,12.036150015742,8,10.314987182617188,13.339988708496094,-10.740013122558594,7.039985656738281,-54.59001159667966,2,-0.16717620641216613,-1.5776147233721414,252.22999572753903,-1.6002230520961829,256.04998779296875,-1.1858546750348216,269.82000732421875,-0.16717620641216613
5427,2022-08-25,272.989990234375,273.239990234375,265.6099853515625,265.6400146484375,569600.0,0.043140915172797945,-1.0593710360278734,0.8148514047528825,40.29710865024723,46.49815736646276,3.9009692247710746,8.895702660082293,-13.796775029522223,29.5986859486365,14.512400935464504,11.53997802734375,2.5886788244226295,-6.8640129089355355,-31.135158863045945,17.407133045174874,-18.99958588599071,5.271560068119641,21.675986888095736,76.86616642184558,37.057845768135024,12.135572977055197,8,-0.9749908447265625,2.0500106811523438,-15.494987487792969,-5.559989929199219,-57.34999084472656,3,-0.18520824706864003,-1.025047359599946,261.70001220703125,-1.5776147233721414,252.22999572753903,-1.6002230520961829,256.04998779296875,-0.18520824706864003
5428,2022-08-26,252.4499969482422,271.95999145507807,252.1199951171875,271.95999145507807,868500.0,-0.07524082941099142,1.033829002969644,-2.6544298384016134,34.063254833358656,42.53645681135998,20.910025473861765,28.658850351806564,7.1617515263291125,47.56699505195638,14.403981918130809,20.8699951171875,1.0839236472656353,-25.978005981445335,-53.15088359591789,1.194871633027219,-39.56444478868161,-12.391567174209058,39.60562176660687,5.842364450316993,-29.64474649556442,13.58643880723628,8,19.085006713867188,22.590003967285156,6.819999694824219,4.004997253417969,-22.539993286132812,4,-0.1299663218665854,-1.0593710360278734,272.989990234375,-1.025047359599946,261.70001220703125,-1.5776147233721414,252.22999572753903,-0.1299663218665854
5429,2022-08-29,247.9900054931641,255.4900054931641,246.6999969482422,250.0,536600.0,-0.017666831091277424,-2.8300594060722637,0.10302383766082816,38.59492360493986,39.41409693455468,21.659198116142676,32.017213759775444,12.447121113189809,49.540417682069375,14.061312435967842,8.790008544921903,-1.8321468951222073,-28.696497344970652,-58.97158908287989,1.5785943929385837,-43.83404321392524,-13.558951476016063,41.611876318520586,4.860621218001343,-33.00410989839379,15.137545868954614,8,18.854988098144503,26.844993591308565,11.279991149902315,8.464988708496065,-19.18000793457037,0,-0.1361748599718945,1.033829002969644,252.4499969482422,-1.0593710360278734,272.989990234375,-1.025047359599946,261.70001220703125,-0.1361748599718945
5430,2022-08-30,246.67999267578125,254.0,242.91000366210938,250.58999633789062,546000.0,-0.0052825226354493715,1.067098785270804,1.9452807700775363,29.350333168370682,37.479401532562875,18.247455513266573,32.260102724357466,14.434400971701962,48.57146509681428,13.860039372985206,11.089996337890625,-6.163750050810904,-28.27900924682615,-61.28243044532792,4.72441195167562,-44.780719846077034,-11.777298647575265,39.489738346828005,12.429906636092058,-22.775695078685303,16.50171059925088,8,15.780014038085938,26.260009765625,12.590003967285156,9.775001525878906,-24.31999206542966,1,-0.1401815615331039,-2.8300594060722637,247.9900054931641,1.033829002969644,252.4499969482422,-1.0593710360278734,272.989990234375,-0.1401815615331039
5431,2022-08-31,243.6999969482422,252.5,243.0,250.2100067138672,530500.0,-0.01208041112379854,-1.4020216439360327,1.6649625750255614,28.61757969669756,35.051500602040214,17.77260830948461,33.615551420253496,18.20510957873239,49.22500480063792,13.494230185380651,9.5,-10.549647399821367,-29.133505249023415,-64.4784468098486,6.211436311801776,-46.80597602943601,-11.46103446861082,38.14376133831706,2.6046608502464648,-29.491418518614406,17.67247078041259,8,17.535003662109375,29.240005493164062,16.00749969482422,12.754997253417969,-32.1199951171875,2,-0.13414034817714438,1.067098785270804,246.67999267578125,-2.8300594060722637,247.9900054931641,1.033829002969644,252.4499969482422,-0.13414034817714438
5432,2022-09-01,245.7400054931641,245.97000122070312,234.00999450683597,238.9600067138672,654200.0,0.008370983054854841,2.3038737143820525,-1.0414729045565392,28.909911710003314,33.57205989068799,11.288634967382933,29.29803578205494,16.841724554004458,44.87265084409202,12.853192083725057,11.960006713867159,-14.985702167721229,-24.69399642944333,-60.57757924336883,11.189586384482169,-42.63578783640608,-6.752205022480581,32.210377330950195,30.909122344136254,1.6352841636202164,17.941791406962743,9,7.884986877441378,22.74999237060544,15.732490539550753,10.714988708496065,-38.36000061035159,3,-0.15719868161184325,-1.4020216439360327,243.6999969482422,1.067098785270804,246.67999267578125,-2.8300594060722637,247.9900054931641,-0.15719868161184325
5433,2022-09-02,244.50999450683597,250.94000244140625,241.9199981689453,249.5399932861328,603100.0,-0.005005334739289546,1.3039551942129757,-0.7418878591329873,29.36225138553789,32.739501032912756,9.555749772703393,28.07853966534597,18.2312429007728,43.933251406241396,12.178921908796239,9.020004272460938,-16.993316478249596,-23.45500640869139,-59.33844345279934,12.42843063541659,-41.396724930745364,-5.513287886637414,28.167541719204934,48.882656562341495,21.89824031326507,17.941718522053986,9,9.114997863769503,23.980003356933565,16.962501525878878,11.94499969482419,-36.05999755859378,4,-0.11807286313762677,2.3038737143820525,245.7400054931641,-1.4020216439360327,243.6999969482422,1.067098785270804,246.67999267578125,-0.11807286313762677
5434,2022-09-06,238.9900054931641,244.80999755859372,234.5500030517578,244.5500030517578,652200.0,-0.02257571934760949,2.375005646768314,1.1053675761271187,25.856247645487358,32.05197637554835,13.858677395398814,30.92561637482848,23.603909721108124,47.284953443950286,11.164790952037732,10.259994506835909,-20.045157121194876,-26.27149581909177,-62.34105816765535,9.79806652947181,-44.30627699337353,-8.236714644809979,29.047425726572243,24.912504341387674,2.663288275317022,18.034781174281783,9,14.634986877441378,29.49999237060544,24.172489166259737,17.464988708496065,-30.94000244140628,1,-0.03799322826206819,1.3039551942129757,244.50999450683597,2.3038737143820525,245.7400054931641,-1.4020216439360327,243.6999969482422,-0.03799322826206819
5435,2022-09-07,249.94000244140625,250.2899932861328,237.66000366210938,239.22999572753903,594700.0,0.045817802822534226,1.2138479335085222,-1.9262610461606164,36.57236926328223,32.402664439769424,2.8493206152846824,19.087671018613207,12.907394458332078,34.037801308773965,11.412327950078769,12.629989624023438,-21.35224947210361,-14.136498260498058,-50.60213492117248,22.32913840017636,-32.3693165908353,4.096320069839152,14.014136372782048,86.15469552164163,61.10081558899466,18.232818330337217,9,3.6849899291992188,18.54999542236328,14.982501983642578,7.980003356933594,-37.63000488281253,2,-0.0845403083796723,2.375005646768314,238.9900054931641,1.3039551942129757,244.50999450683597,2.3038737143820525,245.7400054931641,-0.0845403083796723
5436,2022-09-08,257.29998779296875,258.25,244.02999877929688,245.3699951171875,624500.0,0.029447008400697694,1.0563967677445265,1.113910849405389,38.57195583683831,32.2109807938351,-5.811596679409888,9.828676955328888,6.157603557368134,24.51334457885355,11.461046832917997,14.220001220703125,-20.777384282674006,-5.25101242065432,-40.05082137487307,29.5487965335644,-22.650916897763693,12.148892056455054,3.060853704337262,96.080808614919,70.56951205243728,17.399904477109363,9,-4.314994812011719,11.190010070800781,7.622516632080078,0.6200180053710938,-55.66998291015625,3,-0.13579474869905905,1.2138479335085222,249.94000244140625,2.375005646768314,238.9900054931641,1.3039551942129757,244.50999450683597,-0.13579474869905905
5437,2022-09-09,263.1099853515625,264.92999267578125,259.08999633789057,259.08999633789057,759800.0,0.022580636744019777,-1.9054787553044774,0.33696491883291774,46.66334023507188,33.610990282914344,-14.718236944305374,2.2210789830481303,1.030479432226116,16.61359695828753,10.797338103136095,7.6300048828125,-19.18063992357989,1.7724861145019304,-31.016337846551494,34.561310075555355,-14.621925866024753,18.166898095028643,-29.099990844726534,94.00919043507653,63.11738779358394,16.39441198052671,9,-13.639991760253906,5.380012512207031,1.8125190734863281,-5.189979553222656,-51.66998291015625,4,-0.19584959290562254,1.0563967677445265,257.29998779296875,1.2138479335085222,249.94000244140625,2.375005646768314,238.9900054931641,-0.19584959290562254
5438,2022-09-12,267.79000854492193,272.14999389648443,264.02999877929693,264.29000854492193,508800.0,0.01778732641828884,-3.0397789384185594,0.8706491455813795,56.41811822042398,35.59134524019035,-18.99050009354113,-4.352575326609951,-2.7215450084881354,9.551875200512598,10.16080961565861,9.040008544921932,-18.250051630316193,7.513008880615303,-22.78615171428777,37.812169475518346,-7.636571416836205,22.66258917806684,-33.161614074707074,88.40429145430501,51.70990263256779,15.149580297451527,9,-14.710014343261719,0.6999893188475994,0.2674903869628338,-6.735008239746151,-57.79000854492193,0,-0.22558722033863943,-1.9054787553044774,263.1099853515625,1.0563967677445265,257.29998779296875,1.2138479335085222,249.94000244140625,-0.22558722033863943
5439,2022-09-13,247.05999755859372,255.1699981689453,246.4499969482422,255.0,711400.0,-0.07741144301450198,1.106280798617126,-2.2685721261160796,47.6146545750948,37.62071428538192,1.7810079646099837,14.01411661530986,18.37073495654701,27.84104831614539,9.607077373347177,21.340011596679744,-19.453138450667495,-11.260501861572294,-39.4975937359126,16.976590012767986,-25.379047798742448,2.85804407559786,-10.93073911132808,27.254266622307355,-13.137871524327963,14.118545937170143,9,6.0199966430664915,21.43000030517581,20.997501373291044,13.99500274658206,-42.08000183105469,1,-0.15627783126321226,-3.0397789384185594,267.79000854492193,-1.9054787553044774,263.1099853515625,1.0563967677445265,257.29998779296875,-0.15627783126321226
5440,2022-09-14,246.7400054931641,252.1199951171875,243.4199981689453,246.88999938964844,811800.0,-0.001295199824300708,-1.5625879233241196,0.018890913144074636,42.46119288929874,39.15889352900428,2.3584212772103683,11.597208417717724,18.838496002918504,26.261193846654777,9.979067950701193,8.699996948242188,-17.9957111626822,-9.465493774414057,-34.12438150293954,15.193393954111428,-21.79493763867677,2.863950089848686,-9.169917627929692,11.555892161293944,-28.40016193241662,12.329443864262737,9,6.339988708496122,19.224998474121065,27.392494201660128,17.674995422363253,-48.460006713867216,2,-0.15680474013152346,1.106280798617126,247.05999755859372,-3.0397789384185594,267.79000854492193,-1.9054787553044774,263.1099853515625,-0.15680474013152346
5441,2022-09-15,252.0,260.3099975585937,244.0200042724609,244.0200042724609,1240100.0,0.02131796380697426,-3.0827072701093567,-53.202136317406,38.73806755849558,40.25091084550341,-1.788481074619483,4.549520498216111,13.937766284574877,19.48085420965316,10.175586611827905,16.289993286132784,-16.96021111545616,-2.922499084472662,-25.46022049321448,19.615222324269126,-14.191359788843556,8.346361619898232,-13.046715893515596,29.864264208122844,-5.198894138068095,11.268860704370894,9,1.3499984741211222,13.965003967285156,23.03499984741211,12.415000915527344,-44.33000183105469,3,-0.15750000968812017,-1.5625879233241196,246.7400054931641,1.106280798617126,247.05999755859372,-3.0397789384185594,267.79000854492193,-0.15750000968812017
5442,2022-09-16,249.0200042724609,250.3600006103516,242.25,247.8000030517578,1615100.0,-0.011825379871186814,3.158981180797325,0.15288244033676024,47.73238631869984,42.29203694918807,1.906165229994059,5.226812204977165,16.924202559790018,20.77537412113989,10.419575338112162,9.75,-14.862263113968964,-4.270494842529331,-23.073820561105578,14.532830876046916,-13.67215770181744,5.131168016758778,-8.738851774376514,22.64215937935997,-15.451446608412763,9.401662859288123,9,4.329994201660213,16.944999694824247,30.02750015258792,15.394996643066435,-37.63000488281247,4,-0.19030599380199775,-3.0827072701093567,252.0,-1.5625879233241196,246.7400054931641,1.106280798617126,247.05999755859372,-0.19030599380199775
5443,2022-09-19,244.19000244140625,247.6300048828125,235.1999969482422,244.5800018310547,802100.0,-0.019396039467455828,2.830507677586057,-0.31967131100383467,47.49999849419874,44.696898154600454,7.471735545792569,8.472622783711813,21.644046220137227,23.995414233104043,11.179943532890734,13.820007324218722,-12.384703264408927,-7.818996429443359,-25.327993012715638,9.690000153828919,-16.5734947210795,0.9355018621927798,27.959991455078182,35.80249014194753,-6.226568744075934,8.754498291636143,9,9.48499298095706,19.24999237060547,34.85750198364258,20.224998474121094,-26.210006713867216,0,-0.13411687486205914,3.158981180797325,249.0200042724609,-3.0827072701093567,252.0,-1.5625879233241196,246.7400054931641,-0.13411687486205914
5444,2022-09-20,232.22000122070312,240.4499969482422,231.30999755859372,239.55999755859372,849500.0,-0.04901921086460259,1.0043869042042064,18.820532884698075,41.65705582505041,45.261863328130254,20.540470598918347,19.569123286636227,33.75066994088331,34.28339545363815,11.435391927489274,12.880004882812528,-10.274096431840462,-18.59749832153321,-38.080635375509075,0.8856387324426578,-28.339066848521156,-8.85592979454529,39.19099273681644,3.1379436624462214,-40.873992415821846,9.74156852698793,9,19.509994506835938,29.8699951171875,46.8275032043457,32.19499969482422,-10.580001831054688,1,-0.09568513092713804,2.830507677586057,244.19000244140625,3.158981180797325,249.0200042724609,-3.0827072701093567,252.0,-0.09568513092713804
5445,2022-09-21,226.67999267578125,240.1999969482422,225.80999755859372,232.22000122070312,795400.0,-0.02385672429506458,-2.9532971985026033,0.7547699331024448,40.461779237413005,45.471843705971885,25.070498190987507,24.345027886065708,39.38186142306955,38.98258062854302,11.571705587864065,14.389999389648466,-8.234594146122106,-22.860006713867193,-45.1076509388252,-0.6123624889091843,-33.98382882634621,-11.736184601388203,43.1269614257813,2.521724977355157,-44.79766940183404,11.123822112478999,9,22.300003051757812,32.18000793457031,52.36751174926758,37.735008239746094,-45.149993896484375,2,-0.09572965259126143,1.0043869042042064,232.22000122070312,2.830507677586057,244.19000244140625,3.158981180797325,249.0200042724609,-0.09572965259126143
5446,2022-09-22,217.9499969482422,225.66000366210938,214.67999267578125,224.13999938964844,909800.0,-0.038512422841064375,1.3791978151688384,1.1173272371718952,35.51245569605753,44.23285653497029,30.878948814231762,31.230532967055353,48.07510724144743,47.04796772552959,12.266853776644568,12.0,-5.38559129375102,-29.40250167846679,-54.97143060312834,-3.8335727538052424,-42.18696614079755,-16.618037216136003,49.217139760742214,9.164808142580688,-38.5684999789353,12.78446446233078,9,25.464996337890653,32.88499450683594,61.09750747680664,46.465003967285156,-29.330001831054688,3,-0.09025005021503374,-2.9532971985026033,226.67999267578125,1.0043869042042064,232.22000122070312,2.830507677586057,244.19000244140625,-0.09025005021503374
5447,2022-09-23,222.42999267578125,222.92999267578125,213.2400054931641,215.5200042724609,1149800.0,0.020555153889738165,1.45006356230552,-1.1163143260005766,38.86647619337793,42.28267408752073,22.37458200597291,23.99893304269557,43.6960597273374,41.619770255203946,13.60379500737347,9.689987182617159,-4.5930328953323,-22.39450607299804,-47.279262596951014,2.4902504509549317,-34.83688433497451,-9.95212781102154,40.53817251054687,26.72284776307207,-20.00316076394078,12.442378261976494,9,14.345008850097656,25.19501495361328,56.61751174926758,41.985008239746094,-28.129989624023438,4,-0.06635793280068314,1.3791978151688384,217.9499969482422,-2.9532971985026033,226.67999267578125,1.0043869042042064,232.22000122070312,-0.06635793280068314
5448,2022-09-26,219.63999938964844,228.1000061035156,217.19000244140625,222.42999267578125,844000.0,-0.01254324226948822,-1.837456917163877,-0.4037623688040032,39.966811379642735,41.4329137324705,19.686464771659757,25.51291236942086,46.30843020864279,43.56121383467291,14.169238878429502,10.910003662109347,-4.716993070788078,-23.543999481201183,-50.54781499195059,3.4598160295481932,-37.045907236575886,-10.04209172582648,38.355349827363284,23.52074938005885,-24.891953153831718,13.50190775537469,9,17.13500213623047,26.76000213623047,59.84500503540039,44.775001525878906,-26.580001831054716,0,-0.03756146431854712,1.45006356230552,222.42999267578125,1.3791978151688384,217.9499969482422,-2.9532971985026033,226.67999267578125,-0.03756146431854712
5449,2022-09-27,214.22000122070312,225.80999755859372,212.4199981689453,223.67999267578125,968500.0,-0.024676735494476354,-1.0505362776025193,3.390686100248845,30.352033212796172,40.08745154619244,22.303693117933932,29.80114771038319,51.50995295830205,47.93493446059165,14.543810368156585,13.389999389648409,-6.712248571504858,-27.275497436523438,-57.09080099007372,2.539806117026842,-42.18314921329858,-12.367845659748298,39.299813623923825,6.479492911638535,-35.62409719338473,14.907651776775136,9,22.144996643066378,28.60999298095703,64.96500015258789,50.19499969482422,-35.13999938964844,1,0.017552023552469986,-1.837456917163877,219.63999938964844,1.45006356230552,222.42999267578125,1.3791978151688384,217.9499969482422,0.017552023552469986
5450,2022-09-28,212.1000061035156,216.6999969482422,206.6699981689453,216.6000061035156,2323800.0,-0.009896345369746151,3.2681012148640147,0.47568753326773877,23.616635677633795,38.407292448318906,21.22533578838781,30.775544647531632,52.95582607944564,49.41952999549497,14.82889906338788,10.029998779296875,-10.60318931112846,-27.666493225097696,-60.110617757280835,4.777631307085443,-43.888555491189265,-11.444430959006127,36.48783074002955,25.338338423154518,-9.526988826652413,16.22206226609157,9,16.41499328613284,27.85498809814456,63.66999816894534,52.31499481201175,-36.27000427246091,2,0.04497875064405621,-1.0505362776025193,214.22000122070312,-1.837456917163877,219.63999938964844,1.45006356230552,222.42999267578125,0.04497875064405621
5451,2022-09-29,211.00999450683597,211.5,204.32000732421875,208.57000732421875,1083400.0,-0.0051391398647469,3.1988283742242327,-0.5422193739149369,17.81567861913082,35.08321381503346,17.756763440265047,30.873851064161812,53.11368267749279,49.914204166864835,15.170454821654838,7.779998779296847,-12.233958239445712,-27.12200469970699,-61.93876754749081,7.694758148076858,-44.5303861235989,-9.713623275815081,31.709344922265217,28.132832321428037,0.7178735950331792,17.40838142389192,9,14.965011596679659,27.77000427246091,63.78001022338864,53.40500640869138,-30.080001831054716,3,-0.1397090019192624,3.2681012148640147,212.1000061035156,-1.0505362776025193,214.22000122070312,-1.837456917163877,219.63999938964844,-0.1397090019192624
5452,2022-09-30,207.1100006103516,218.30999755859372,206.75999450683597,211.9600067138672,956600.0,-0.018482507928590186,-3.162149530140842,-1.9877178610066752,12.150688177958273,31.155512668784514,16.859601491055997,33.44619821699783,55.702664558040425,53.37296242844738,14.81946740373809,11.550003051757756,-13.539188729970363,-29.09049835205076,-66.331822048286,8.150825344184483,-47.71116020016839,-10.469836503933124,29.46544568196839,11.732520728982724,-7.6385602166064395,18.62066184811762,9,15.275001525878878,31.669998168945284,66.4174995422363,57.30500030517575,-25.74000549316409,4,-0.08927625628252711,3.1988283742242327,211.00999450683597,3.2681012148640147,212.1000061035156,-1.0505362776025193,214.22000122070312,-0.08927625628252711
5453,2022-10-03,215.63999938964844,217.32000732421875,206.0,209.13999938964844,1051800.0,0.041185837256332514,1.296143834747271,-1.340204498977513,26.883454109669756,29.514001367075554,4.306798305509403,23.866060158070354,46.52563062526178,44.619774035970295,14.868045556404038,11.32000732421875,-14.891393264713827,-19.11699981689452,-57.23002977876024,18.9960301449712,-38.17351479782738,-0.060484835961659655,15.774576667775335,52.67565011417478,32.88476967825517,19.056514980932853,10,6.620002746582031,22.595001220703153,57.88750076293945,48.775001525878906,-35.240005493164034,0,-0.09896121498002108,-3.162149530140842,207.1100006103516,3.1988283742242327,211.00999450683597,3.2681012148640147,212.1000061035156,-0.09896121498002108
5454,2022-10-04,229.91000366210938,230.2700042724609,220.8300018310547,221.6699981689453,1217100.0,0.06617512665948344,1.1071418231855152,1.2676931527944713,39.72652654509928,29.43230662348514,-11.538762463231848,9.360862627987444,32.2062750441832,30.23954761626669,14.141530534423222,14.630004882812472,-17.007630033294845,-4.392995452880854,-42.510037374543344,33.72404646878164,-23.451516413712085,14.665525507950377,-25.589996337890625,98.61271424782993,74.56714486975034,19.058520960831242,10,-12.614997863769531,8.324996948242216,43.377498626708984,34.50499725341797,-55.33000183105469,1,-0.16028013360250648,1.296143834747271,215.63999938964844,-3.162149530140842,207.1100006103516,3.1988283742242327,211.00999450683597,-0.16028013360250648
5455,2022-10-05,228.80999755859372,230.4499969482422,221.4499969482422,225.80999755859372,587800.0,-0.004784507355027001,1.8662425953552755,0.3640774271921069,35.08681515022103,29.385013229503308,-11.292352497625757,9.272080443196472,33.24990033484815,31.167208230669047,13.814759772667182,9.0,-18.995185841594946,-4.436501312255899,-41.89426852259916,33.021265898087364,-23.16538491742753,14.292382292915732,-23.970990295410132,93.7236890896402,67.505409758658,18.72888360517164,10,-11.424995422363253,9.42500305175787,42.0299987792969,35.60500335693362,-32.33000183105469,2,-0.21734188303902313,1.1071418231855152,229.91000366210938,1.296143834747271,215.63999938964844,-3.162149530140842,207.1100006103516,-0.21734188303902313
5456,2022-10-06,222.3600006103516,233.63999938964844,222.0500030517578,229.16000366210938,580200.0,-0.028189314352797923,-2.1239890021530936,-2.266667683919261,33.58778425177266,28.798491902658277,-4.63883356990479,13.671176148041155,39.220847332042325,37.15028903461459,13.990316798507136,11.589996337890625,-19.746103682937076,-9.139498901367148,-45.10309429758476,26.824096494850465,-27.121296599475954,8.842298796741659,-16.496553759765646,59.18958383363293,31.175625124728995,17.981797698108807,10,-3.379997253417997,15.875,45.34000396728513,42.05500030517575,-3.380004882812557,3,-0.20925525567358172,1.8662425953552755,228.80999755859372,1.1071418231855152,229.91000366210938,1.296143834747271,215.63999938964844,-0.20925525567358172
5457,2022-10-07,211.5800018310547,220.08999633789062,210.38999938964844,217.4600067138672,779500.0,-0.048479936812858004,-1.3486647651701003,0.8647062123439097,31.295169613775982,27.8349761508953,4.962053049519966,21.49478698252318,48.753501417777215,47.41702254367203,14.91578148693998,11.970001220703153,-20.28638569521857,-17.342998504638672,-51.08615386015629,16.400156850878943,-34.21457618239748,-0.4714208268798643,-4.049961828124992,20.188140210829655,-6.558042628555068,16.8715776777588,10,7.400001525878906,26.654998779296903,55.50749969482422,52.834999084472656,-1.25,4,-0.14486250538813816,-2.1239890021530936,222.3600006103516,1.8662425953552755,228.80999755859372,1.1071418231855152,229.91000366210938,-0.14486250538813816
5458,2022-10-10,207.3800048828125,213.7899932861328,205.0,213.1699981689453,692500.0,-0.019850632913765875,1.5007151895849296,0.9846919180385725,34.3576837233293,28.280048429843433,8.090930047293568,22.068427593248146,51.67289629512675,50.972090846966125,16.052456808198627,8.789993286132812,-19.65671225822217,-18.52249526977539,-48.18494870210782,11.139958162557036,-33.353721985941604,-3.691268553609177,26.259994506835938,8.310073091945394,-20.537456261858964,14.83122671616621,10,11.599998474121094,30.85499572753909,53.677490234375,57.034996032714844,5.5399932861328125,0,-0.1254219748925307,-1.3486647651701003,211.5800018310547,-2.1239890021530936,222.3600006103516,1.8662425953552755,228.80999755859372,-0.1254219748925307
5459,2022-10-11,208.4499969482422,213.1000061035156,202.00999450683597,206.7700042724609,740400.0,0.005159571994582279,1.0200365209995748,-0.29015451188948793,37.835312143437946,29.859901370488338,6.835181686905628,18.928009195203884,49.24869196871924,49.44014768802242,16.66623894267281,11.09001159667963,-19.723266856176167,-15.522003173828125,-44.40198712365637,13.357980776000119,-29.96199514874226,-1.082011198913989,24.617202453613288,20.360421900869433,-11.328990598930375,14.439991974914125,10,9.375,28.629997253418026,52.60749816894531,55.965003967285156,-7.05999755859375,1,-0.1345646604097699,1.5007151895849296,207.3800048828125,-1.3486647651701003,211.5800018310547,-2.1239890021530936,222.3600006103516,-0.1345646604097699
5460,2022-10-12,208.0500030517578,209.5800018310547,203.2100067138672,207.97999572753903,719800.0,-0.0019188961493902257,3.07027807027807,0.04167120799275009,42.56756942522456,32.610111460054306,7.375924301277138,17.160663165288952,48.31316289345841,49.294851288577775,17.146109843280144,6.3699951171875,-19.816314973506138,-13.987496948242182,-41.601513618496625,13.626519722012262,-27.794505283369404,-0.18048861311496012,23.774908154296895,19.095819198573523,-14.804877950817733,13.807008335127223,10,9.774993896484375,29.0299911499024,53.00749206542969,59.7449951171875,-13.089996337890625,2,-0.16087479322159204,1.0200365209995748,208.4499969482422,1.5007151895849296,207.3800048828125,-1.3486647651701003,211.5800018310547,-0.16087479322159204
5461,2022-10-13,212.30999755859372,214.3699951171875,197.8699951171875,200.0200042724609,872900.0,0.0204758204486839,1.0109703425093728,175.5529642545059,42.37722278898035,35.968615305723425,3.7098592492530997,10.302972626907518,42.57906711523853,44.490440127692324,18.322647923237625,16.5,-18.385553990835433,-7.743002319335972,-31.761171700328816,16.275167061656873,-19.752087009832394,4.266082371160451,18.32231697949223,64.98650606711931,28.93124300799471,12.009084690496422,10,3.444999694824247,22.699996948242244,48.74749755859378,55.48500061035159,-18.75,3,-0.07456079324142939,3.07027807027807,208.0500030517578,1.0200365209995748,208.4499969482422,1.5007151895849296,207.3800048828125,-0.07456079324142939
5462,2022-10-14,201.6300048828125,217.72999572753903,201.08999633789062,216.7899932861328,718600.0,-0.05030376712633955,-1.0492603154170996,-1.2335229198559292,37.8753191927364,37.189933648286384,15.120890299163761,18.18283164131219,51.38803350041525,54.499786324695606,19.345309022322738,16.63999938964841,-16.405614916323998,-16.05349502563476,-37.22036579282815,5.113375741558627,-26.636930409231468,-5.470059642038052,27.036570490019557,18.932576284339024,-17.935401249097236,10.583435383596694,10,14.124992370605469,33.379989624023466,59.10749053955078,66.16499328613281,-10.0,4,0.08604865557985963,1.0109703425093728,212.30999755859372,3.07027807027807,208.0500030517578,1.0200365209995748,208.4499969482422,0.08604865557985963
5463,2022-10-17,211.44000244140625,213.4900054931641,203.25999450683597,205.6100006103516,725400.0,0.04865346089881473,1.0604235270977627,-0.3845650587554396,48.23290126594064,38.13508639504654,5.199224013228559,6.106572309921944,39.77726798554028,44.205578168156194,20.00989127192839,11.860000610351591,-13.58190485098956,-4.605997467041021,-21.840793634572776,12.628798700490734,-13.223395550806885,4.011400616724842,15.378778116087119,68.32833286594018,26.475610727897156,8.617398083765876,10,4.314994812011719,23.569992065429716,47.53999328613281,56.35499572753906,-20.050003051757812,0,-0.0052497190575807595,-1.0492603154170996,201.6300048828125,1.0109703425093728,212.30999755859372,3.07027807027807,208.0500030517578,-0.0052497190575807595
5464,2022-10-18,210.0,222.3699951171875,207.9900054931641,219.47000122070312,765300.0,-0.006810454146704337,-1.1319495973215141,-1.624356474514174,48.65349664690083,39.642495450233184,3.9314170988939168,6.109808386320026,39.389399607628945,45.046050351814245,20.19889864863106,14.379989624023409,-9.806297827307361,-4.934999847412115,-20.57032300519495,10.70032331037072,-12.752661426303547,2.882661731479317,15.081853431075018,49.51022401147959,5.338512615584982,7.817661578891422,10,5.754997253417969,19.089996337890597,50.784996032714844,57.79499816894531,-13.720001220703125,1,0.013904753185453922,1.0604235270977627,211.44000244140625,-1.0492603154170996,201.6300048828125,1.0109703425093728,212.30999755859372,0.013904753185453922
5465,2022-10-19,204.97999572753903,210.07000732421875,203.57000732421875,207.1699981689453,530000.0,-0.02390478224981407,-1.5948211272667467,0.23125682778356346,46.31913029158432,41.057089454656705,5.828592260789151,9.929857059698747,43.11157331270283,49.45902990711798,20.201368121697115,6.5,-8.489173526370962,-8.87000427246096,-24.0795135955957,6.339505050673779,-16.47475893402833,-1.2652496108935907,18.469146204702724,29.02041065449606,-16.47041840952555,7.604754661567376,10,5.139999389648466,24.110000610351562,55.80500030517581,62.81500244140628,-10.309997558593722,2,-0.01751388629484829,-1.1319495973215141,210.0,1.0604235270977627,211.44000244140625,-1.0492603154170996,201.6300048828125,-0.01751388629484829
5466,2022-10-20,198.27999877929688,208.05999755859372,197.77999877929688,204.00999450683597,1076900.0,-0.032686101511817056,-2.054979288391288,2.616433488475774,44.78809803310891,42.556303723471466,9.78234788677787,15.89564775695385,47.95231589776597,55.351358988076754,19.769835116433654,10.279998779296847,-9.383555101391295,-14.586501312255848,-31.162216569848596,1.9892139453368998,-22.874358941052208,-6.298643683459488,24.089996337890625,2.0333471917990975,-45.756099575164654,8.287857628796372,10,11.794998168945312,30.76499938964841,61.24250030517578,70.20999908447266,-8.5,3,-0.016743958472206444,-1.5948211272667467,204.97999572753903,-1.1319495973215141,210.0,1.0604235270977627,211.44000244140625,-0.016743958472206444
5467,2022-10-21,207.6699981689453,208.4499969482422,192.6300048828125,196.5800018310547,1183000.0,0.047357269757200005,1.5011857230739538,-1.9354283781732484,45.34299206442895,43.7768935391492,-0.24653887761553506,5.63192124943501,36.787703030875775,45.31074673950374,19.35820052689444,15.819992065429688,-9.740519180909445,-4.458502197265631,-20.548600279199803,11.631595884668542,-12.503551238232717,3.5865468437014556,12.732797241210932,50.57161474366868,3.259779438148641,8.045049040967081,10,-0.1699981689453125,13.825004577636719,51.98750305175781,60.81999969482422,-15.839996337890625,4,-0.0679443383000019,-2.054979288391288,198.27999877929688,-1.5948211272667467,204.97999572753903,-1.1319495973215141,210.0,-0.0679443383000019
5468,2022-10-24,211.38999938964844,211.50999450683597,204.8699951171875,207.97000122070312,852000.0,0.017913041139802965,2.6284264636601624,0.3083858699989268,37.65661773425004,43.757038604795,-3.7301709380861894,1.330369094796481,31.247501111751404,41.15426949931276,19.246700227517067,6.639999389648466,-9.419922443884786,-0.32600097656251137,-16.023490608066083,15.37148865494106,-8.174745792314297,7.522743839189275,6.235516967773435,63.08002914255223,21.33797935601904,7.848744815751789,10,-3.8899993896484375,8.740005493164062,48.26750183105469,57.099998474121094,-14.729995727539062,0,-0.09347648689100463,1.5011857230739538,207.6699981689453,-2.054979288391288,198.27999877929688,-1.5948211272667467,204.97999572753903,-0.09347648689100463
5469,2022-10-25,217.97999572753903,221.72000122070312,212.38999938964844,212.38999938964844,1402200.0,0.031174588944217207,-2.3381065986799365,1.6345027282907834,43.2741232920563,43.83554458999852,-9.863417721219207,-5.231728219408012,22.966940292875563,33.8471339209311,18.553643557337374,10.330001831054688,-7.769597359661361,6.075995635986288,-9.836355397067734,21.98834666904031,-1.8801798805407088,14.032171152513286,-25.349990844726534,87.14332772777762,49.82950574863261,7.956175516527009,10,-10.479995727539034,-1.4399948120116903,40.577499389648466,50.5100021362305,-16.209991455078125,1,-0.12198365381714371,2.6284264636601624,211.38999938964844,1.5011857230739538,207.6699981689453,-2.054979288391288,198.27999877929688,-0.12198365381714371
5470,2022-10-26,221.63999938964844,229.55999755859372,217.97999572753903,219.1699981689453,1296000.0,0.01679054837070537,-3.77525247758371,0.4418609729599909,49.5367978048696,44.63105292509733,-12.731841945916301,-8.580289904605763,17.53216766283043,29.663942812547646,17.3098386907189,11.580001831054688,-6.112290023524025,9.258999633789074,-7.239258893300303,25.75725816087845,1.0098703702443856,17.508128897333762,-28.428194580078127,78.5540218258986,42.189438917739835,8.249129263544683,10,-10.544998168945312,-5.224998474121094,35.269996643066406,45.5,-23.229995727539062,2,-0.11441978289202248,-2.3381065986799365,217.97999572753903,2.6284264636601624,211.38999938964844,1.5011857230739538,207.6699981689453,-0.11441978289202248
5471,2022-10-27,181.52999877929688,188.88999938964844,176.0,188.88999938964844,4187900.0,-0.18096914239670803,2.5027169349739293,-2.9797558594956572,35.96449754241495,44.41873940839495,25.203248572349537,30.786334613115997,55.731593401806606,69.0854959316826,16.69805886341424,45.63999938964844,-5.885405683064221,-29.377001190185553,-50.89500166951464,-7.8590007108564635,-40.1360014298501,-18.618000950521008,48.02999877929685,10.324867496954514,-26.92572596195699,10.759000239664548,10,21.25,23.290000915527344,72.38999938964844,82.86000061035156,6.3800048828125,3,0.07238472692121789,-3.77525247758371,221.63999938964844,-2.3381065986799365,217.97999572753903,2.6284264636601624,211.38999938964844,0.07238472692121789
5472,2022-10-28,188.6199951171875,190.4499969482422,179.25,180.22999572753903,1865500.0,0.03905688528379603,-1.1642525324452269,-1.1399454747120876,41.46806687442904,43.66709114267143,17.96267362765667,23.441970666446935,46.64506497001105,61.269438661246284,16.612046880281934,11.199996948242188,-6.028317068673459,-21.362504577636713,-45.04712096167739,2.322111806403967,-33.20481276965705,-9.520196385616373,40.94000244140622,23.562351927633006,-16.632352488402095,11.842308192020335,10,14.160003662109375,16.20000457763672,58.50499725341797,70.20500183105469,-2.5800018310546875,4,0.006149950652838632,2.5027169349739293,181.52999877929688,-3.77525247758371,221.63999938964844,-2.3381065986799365,217.97999572753903,0.006149950652838632
5473,2022-10-31,194.3000030517578,201.55999755859372,190.0,190.0,1990100.0,0.03011349847104694,-4.376739234577088,0.512515299710645,43.82365979730252,43.13044260382718,10.723346712973466,16.950302202163698,39.37505983099831,54.89509524366565,16.197612922520026,12.940002441406222,-6.411362242217422,-14.615496826171864,-39.1349998217309,9.904006169387173,-26.875248323951382,-2.355745328392345,34.18879455566403,34.16729627692369,-8.18368526178817,12.259751497779515,10,8.479995727539062,10.519996643066406,47.900001525878906,63.80500030517578,-6.970001220703125,0,-0.012712306649038774,-1.1642525324452269,188.6199951171875,2.5027169349739293,181.52999877929688,-3.77525247758371,221.63999938964844,-0.012712306649038774
5474,2022-11-01,193.05999755859372,202.4199981689453,192.52999877929688,197.5500030517578,2003400.0,-0.0063819118563460675,-2.5639617843150733,-1.0441865829208206,43.50463403568193,42.8177207976158,10.401545383526354,16.114232529119192,39.42179365273972,55.59543835776904,16.804801910045374,9.889999389648438,-5.564335584739382,-14.013002014160179,-37.401979382601326,9.375975354280968,-25.707490698380752,-2.3185133299396057,34.37902409667967,31.852125347710064,-12.885265551877104,11.694488684220577,11,9.720001220703153,11.760002136230497,48.527503967285185,65.04500579833987,-2.599990844726534,1,0.018647084580134532,-4.376739234577088,194.3000030517578,-1.1642525324452269,188.6199951171875,2.5027169349739293,181.52999877929688,0.018647084580134532
5475,2022-11-02,179.0800018310547,193.2700042724609,178.91000366210938,192.44000244140625,1347500.0,-0.07241270021924717,-1.096350921040757,2.9754976092327268,36.719688447995416,41.921230843714305,22.70940219479226,27.59222385088333,52.144614862970116,69.03665944459146,17.682563335336035,14.360000610351534,-6.795829193937806,-25.50649795532226,-49.72444459999144,-1.2885513106530766,-37.61547127765684,-13.397524632987682,47.330239391113224,11.657842712021813,-29.257497125922846,12.10897332233459,11,23.699996948242188,25.73999786376953,60.517494201660156,78.61499786376953,9.729995727539034,2,0.12670316176795726,-2.5639617843150733,193.05999755859372,-4.376739234577088,194.3000030517578,-1.1642525324452269,188.6199951171875,0.12670316176795726
5476,2022-11-03,175.8300018310547,177.33999633789062,172.0500030517578,176.38999938964844,1276900.0,-0.01814831341729639,3.3008224888039797,0.04191598300975032,39.03806878305849,41.220683812450915,25.077099005969473,28.64628969375957,53.76846120247194,71.93188780541442,18.962424497042903,7.029998779296875,-8.206400085173527,-26.429998016357416,-52.33957465387749,-0.5204213788373409,-39.38478633511747,-13.475209697597364,49.572034566669856,12.446491231595997,-29.95863490176822,12.954788318760043,11,24.974998474121094,27.014999389648438,58.40499496459961,78.98999786376953,19.17999267578128,3,0.12841950518063783,-1.096350921040757,179.0800018310547,-2.5639617843150733,193.05999755859372,-4.376739234577088,194.3000030517578,0.12841950518063783
5477,2022-11-04,180.92999267578125,182.6100006103516,175.92999267578125,182.5399932861328,844500.0,0.029005236828848258,6.634228217178415,2.8750136239782016,36.49641080112085,41.09177193099212,17.640202268533614,22.274360634830657,46.70408584979782,66.59786488270052,19.419578696958034,6.779998779296903,-9.018094760902102,-19.797506713867193,-46.98047306452432,7.385459636789932,-33.388989889195756,-6.206023538538631,42.337962388104614,29.23935150387273,-9.478255458239243,13.591483175328566,11,19.87500762939453,21.915008544921875,51.447509765625,72.71501159667969,17.650009155273438,4,0.03857851803949397,3.3008224888039797,175.8300018310547,-1.096350921040757,179.0800018310547,-2.5639617843150733,193.05999755859372,0.03857851803949397
5478,2022-11-07,181.3699951171875,184.3500061035156,178.92999267578125,182.8000030517578,911000.0,0.0024318933245894847,1.392934495198398,0.888203349350317,37.21532349259328,40.418571953274004,13.962329368340136,20.855093969691268,44.926477097022655,65.83300031717016,19.53925271542199,5.420013427734347,-9.222974116579508,-18.0570037841797,-46.3653473380208,10.2513397696614,-32.21117556110025,-3.90283200725915,39.84924186621325,30.68815793175798,-6.388962035485992,14.154171776920556,11,19.43500518798828,21.475006103515625,49.21250534057617,72.27500915527344,14.440002441406222,0,0.025748460576006105,6.634228217178415,180.92999267578125,3.3008224888039797,175.8300018310547,-1.096350921040757,179.0800018310547,0.025748460576006105
5479,2022-11-08,180.3999938964844,185.47999572753903,175.33999633789062,181.3999938964844,1412900.0,-0.005348190146205578,1.2139727807299774,0.6992968191470064,38.61193372493602,39.20469816661472,10.103501901206869,20.675980409543712,44.6638028155314,66.69210209925157,19.55313308569906,10.139999389648409,-10.308708002655152,-17.624504852294905,-46.816224252305915,11.567214547716105,-32.220364552300424,-3.0286451522893856,38.852473729650626,39.34962471434733,1.201609153765368,14.595859700005509,11,6.835006713867159,22.44500732421872,49.84750747680661,73.24501037597653,21.57000732421872,1,0.03841467942923993,1.392934495198398,181.3699951171875,6.634228217178415,180.92999267578125,3.3008224888039797,175.8300018310547,0.03841467942923993
5480,2022-11-09,174.5800018310547,179.72000122070312,174.1300048828125,179.72000122070312,1202400.0,-0.03226159790653482,1.1750961096020542,5.1399993896484375,38.929372928448906,39.53412876506293,9.550339937195531,25.14933674382968,49.20030755377712,72.29197873901475,19.588309933235088,6.269989013671903,-11.341150280371807,-21.770996856689464,-52.347440962958814,8.805447249579885,-37.059218909824125,-6.482774803554804,42.78436721210525,18.83842262892154,-22.891486010621332,15.28822205313467,11,12.654998779296875,28.264999389648438,53.185001373291016,79.06500244140625,23.6300048828125,2,0.09096119095118338,1.2139727807299774,180.3999938964844,1.392934495198398,181.3699951171875,6.634228217178415,180.92999267578125,0.09096119095118338
5481,2022-11-10,196.47999572753903,196.7100067138672,186.5,186.9600067138672,1605100.0,0.12544388628015657,1.0460912774252733,-1.852138160336044,45.319948312841056,39.96211559155316,-11.181875173161899,2.110814311469454,26.34091231140323,50.36340555488263,18.869967366790537,22.1300048828125,-13.039236258889503,0.9204971313476165,-28.721800118753947,30.56279438144918,-13.900651493703151,15.741645756398384,19.07179867596483,98.9813508960313,55.95865996503811,14.821148625050778,11,-9.244995117187472,6.365005493164091,31.33000564575198,57.1650085449219,2.279998779296932,3,-0.039037043646832026,1.1750961096020542,174.5800018310547,1.2139727807299774,180.3999938964844,1.392934495198398,181.3699951171875,-0.039037043646832026
5482,2022-11-11,218.97999572753903,221.6199951171875,195.9499969482422,197.8000030517578,1909800.0,0.11451547480284452,-1.0635042709881903,2.224791714083305,52.74343854357474,40.95320211891674,-32.321351697115006,-20.050733721602057,3.0574165193769716,27.889049575617122,18.372982717568547,25.669998168945312,-15.343154239480725,22.5529975891113,-8.803291178061329,53.90928635628393,6.874853205525,38.2311419726976,-46.92999267578122,94.4409350757509,51.7265221646925,15.678144383586313,11,-22.144996643066378,-18.174995422363253,9.627506256103544,34.6650085449219,-18.229995727539034,4,-0.10946205903906947,1.0460912774252733,196.47999572753903,1.1750961096020542,174.5800018310547,1.2139727807299774,180.3999938964844,-0.10946205903906947
5483,2022-11-14,210.3300018310547,214.9900054931641,210.05999755859372,214.7400054931641,1330000.0,-0.03950129722007534,1.0081483737437147,-0.20821554235720438,47.27544883495617,41.372181541058325,-23.644888960601293,-12.10899663446267,10.846899950175498,36.258695168944826,17.84914040035355,8.919998168945312,-13.07023102278751,13.958503723144531,-17.2896427426345,45.20665018892356,-1.6655695097449836,29.582576956034046,-37.28859893798827,76.22658326435979,37.51562138065442,15.624073232889518,11,-13.495002746582031,-9.525001525878906,18.27750015258789,43.31500244140625,-6.0500030517578125,0,-0.05586459324732029,-1.0635042709881903,218.97999572753903,1.0460912774252733,196.47999572753903,1.1750961096020542,174.5800018310547,-0.05586459324732029
5484,2022-11-15,212.9199981689453,220.3000030517578,211.8699951171875,215.5500030517578,816400.0,0.012313965270494442,-2.564477105417664,0.5963724940660275,46.870512965701444,42.50005093191456,-25.838699585044537,-15.250941269234715,7.586700238917075,33.27873565619086,18.227230771965665,9.970001220703125,-11.818858829517353,16.40250015258789,-15.139659084415428,47.94465938959121,0.6314205340862316,32.17357977108955,-38.90702343139648,81.680356417625,46.02606008395155,15.771079618501663,11,-16.084999084472656,-12.114997863769531,15.687503814697266,40.725006103515625,-9.429992675781222,1,-0.08035882377180625,1.0081483737437147,210.3300018310547,-1.0635042709881903,218.97999572753903,1.0460912774252733,196.47999572753903,-0.08035882377180625
5485,2022-11-16,201.38999938964844,212.8999938964844,200.17999267578125,212.83999633789062,732000.0,-0.05415178883360772,1.1987916929881999,4.353602924112323,58.96695191358403,44.714371279750715,-12.0817446136017,-4.220050268994669,17.945692772295104,44.484764062307306,18.070073077820698,12.740005493164062,-11.499652983043376,5.0520011901855355,-26.327828378185018,36.43183075855609,-10.637913593999741,20.741915974370812,-26.424884244506842,42.39749846195556,3.3929990408522457,15.689914784185275,11,-3.5149993896484375,-0.5849990844726562,26.062496185302763,51.099998474121094,2.279998779296875,2,0.002879993211244436,-2.564477105417664,212.9199981689453,1.0081483737437147,210.3300018310547,-1.0635042709881903,218.97999572753903,0.002879993211244436
5486,2022-11-17,194.9600067138672,196.6300048828125,191.7100067138672,195.5800018310547,1243700.0,-0.0319280634354665,2.6176440889048456,0.05414805960124576,52.879729855045625,46.53474006352014,-2.9645439340804387,2.0537614126676544,22.868547886353156,50.68183623692505,17.543710943724772,9.67999267578125,-11.188635567826225,-1.211991882324213,-32.58369039071496,30.159706626066537,-16.897841136519588,14.473857371871162,-19.06179396928468,10.865935339644656,-28.848826871434895,15.685849254195373,11,2.9149932861328125,5.844993591308594,32.49248886108401,57.529991149902344,9.629989624023438,3,0.0166700855974522,1.1987916929881999,201.38999938964844,-2.564477105417664,212.9199981689453,1.0081483737437147,210.3300018310547,0.0166700855974522
5487,2022-11-18,193.55999755859372,201.1499938964844,191.7400054931641,200.0,606000.0,-0.007181006909423138,1.1533178301069722,10.387182516243401,49.65028086707441,47.91640199401804,0.46426041688170017,2.4690754026553634,22.526775096666256,51.834746875177046,16.573770264367464,9.409988403320312,-8.644223384524395,-1.9065010070800952,-32.82076417429329,29.007762160133097,-17.363632590686706,13.550630576526515,-16.747349166559104,6.470762790111734,-32.54345401765222,15.457131583606596,11,4.315002441406278,7.24500274658206,31.82249832153323,56.86000061035159,8.020004272460966,4,0.02686503933576523,2.6176440889048456,194.9600067138672,1.1987916929881999,201.38999938964844,-2.564477105417664,212.9199981689453,0.02686503933576523
5488,2022-11-21,191.6300048828125,194.25,189.0,190.3800048828125,737500.0,-0.00997103068880223,-1.6184474885844748,-0.19409930529887226,49.32857863803113,49.107140317695276,4.473080535974788,2.996423915030732,22.50577315498856,53.59140953451151,15.90680827338186,5.25,-6.165918913654082,-2.848493957519537,-32.87014703871952,27.17315912368045,-17.85932049811953,12.162332583080456,-13.921209556274817,8.402570691330327,-30.21564286925556,15.010826540599998,11,6.2449951171875,9.174995422363281,33.75249099731445,58.78999328613281,20.509994506835938,0,0.04759168650423318,1.1533178301069722,193.55999755859372,2.6176440889048456,194.9600067138672,1.1987916929881999,201.38999938964844,0.04759168650423318
5489,2022-11-22,191.38999938964844,192.8999938964844,188.00999450683597,192.8999938964844,757100.0,-0.0012524421387497542,5.476843945472123,-1.2079956054687728,56.63611946574645,51.07455659961723,7.192308933756323,1.2039624378006124,21.42006232182294,53.484560262802546,16.15327727338333,4.8899993896484375,-3.5873693021764836,-1.7589996337890739,-29.680093085694466,26.16209381811632,-15.71954635974177,12.201547092163622,-12.802980067297767,13.579770854547268,-27.273559852360336,13.960546725952689,11,12.669998168945312,9.415000915527344,33.992496490478516,59.029998779296875,19.509994506835966,1,0.06734938832099502,-1.6184474885844748,191.6300048828125,1.1533178301069722,193.55999755859372,2.6176440889048456,194.9600067138672,0.06734938832099502
5490,2022-11-23,196.27999877929688,199.1699981689453,191.0399932861328,192.3300018310547,455900.0,0.0255499211308996,-1.4900420842573099,-2.6159015349790837,60.83271728585838,52.79819759661915,6.374509843422828,-5.9904945528568305,15.24415130615597,48.164522213028704,17.02256273603393,8.1300048828125,-0.8435106283088203,4.398999786376947,-20.177197550920823,28.975197123674718,-7.889098882271952,16.687098455025847,-16.832319941049462,62.93763056774521,17.727180516189996,12.28809866864889,11,8.534996032714844,4.525001525878906,26.142498016357422,54.13999938964844,16.0,2,0.036733272665109284,5.476843945472123,191.38999938964844,-1.6184474885844748,191.6300048828125,1.1533178301069722,193.55999755859372,0.036733272665109284
5491,2022-11-25,194.6699981689453,196.27999877929688,190.9900054931641,194.82000732421875,387800.0,-0.008202570920952001,2.446258604836086,-0.037977030675984194,57.55776057326059,53.33312226658424,8.605748166710413,-3.526404678102949,15.353447942742946,49.40372623744332,15.597169928926474,5.289993286132784,1.8983276132479432,2.1319992065429574,-21.977192492025438,26.241190905111353,-9.92259664274124,14.186595055827155,-14.37887300511909,50.68496173109439,3.3115825830173122,12.05459584928419,11,9.485000610351562,6.135002136230469,24.93499755859375,55.75,29.960006713867188,4,0.04623208550189273,-1.4900420842573099,196.27999877929688,5.476843945472123,191.38999938964844,-1.6184474885844748,191.6300048828125,0.04623208550189273
5492,2022-11-28,189.77999877929688,197.8600006103516,189.07000732421875,194.69000244140625,772700.0,-0.025119429987381148,-1.7772549548985004,32.73135998372495,54.410071219436006,54.125858087082,9.966190874278055,1.5335827285114192,18.75104874061506,53.729460989892004,14.16755625158752,8.789993286132841,5.155725021859212,-2.816000366210943,-26.891062244717432,21.259061512295546,-14.853531305464173,9.221530573042287,-8.662296216403433,15.86024813298638,-32.234738950304845,12.037530939253237,11,14.375,11.025001525878906,29.779998779296875,58.07000732421875,30.040008544921875,0,0.07803771553300987,2.446258604836086,194.6699981689453,-1.4900420842573099,196.27999877929688,5.476843945472123,191.38999938964844,0.07803771553300987
5493,2022-11-29,191.8300018310547,194.0500030517578,187.3600006103516,188.8600006103516,583600.0,0.010801997391420848,-1.2412063897763697,-0.6048877811686115,55.92658436760983,55.132088242849605,5.605465135254633,-0.7493753861290884,15.357407503563138,51.09136761234595,13.486801812292311,6.690002441406222,6.215939199166655,-0.6424972534179574,-24.70609259413223,23.421098087296315,-12.674294923775108,11.389300416939193,-9.902253417075372,37.84929843148387,-10.882982145338637,12.031797670357141,11,8.29999542236331,8.974998474121094,22.667499542236328,53.44500732421875,28.94000244140622,1,0.05082625192584245,-1.7772549548985004,189.77999877929688,2.446258604836086,194.6699981689453,-1.4900420842573099,196.27999877929688,0.05082625192584245
5494,2022-11-30,196.66000366210938,196.7400054931641,184.69000244140625,192.38999938964844,1693900.0,0.025178552806919496,4.440172220786992,1.4377112853341143,61.5674794616256,55.42103574818756,-1.982002819695424,-5.582039311249588,9.598077576695289,45.887635634800404,12.83442035235135,12.050003051757841,4.467464521257114,4.007504272460949,-20.12834365180737,28.143352196729268,-8.06041968967321,16.07542823459511,-13.93841031406589,82.66577867794356,28.90657289145841,12.067923962134163,11,-3.7400054931640625,4.144996643066406,17.154998779296875,48.61500549316406,31.009994506835938,2,0.07871450950512515,-1.2412063897763697,191.8300018310547,-1.7772549548985004,189.77999877929688,2.446258604836086,194.6699981689453,0.07871450950512515
5495,2022-12-01,201.7700042724609,202.2400054931641,195.6999969482422,197.58999633789062,848600.0,0.02598393427842738,1.5546856606416255,0.9789235953530356,53.363006328954306,55.474733134177406,-7.858875793286188,-9.386241267651172,3.777565150278434,40.43780867432008,11.63864171604633,6.540008544921903,4.286709460423992,7.983004760742148,-15.593233862216294,31.55924338370059,-3.8051145507370734,19.77112407222137,-18.27044288903454,97.32193083205131,47.24719145163739,11.788119311479218,12,-8.305000305175753,-0.9650039672851278,10.249996185302763,40.97999572753909,30.47999572753909,3,0.04524948917429161,4.440172220786992,196.66000366210938,-1.2412063897763697,191.8300018310547,-1.7772549548985004,189.77999877929688,0.04524948917429161
5496,2022-12-02,198.41000366210938,200.0,195.92999267578125,197.02999877929688,566800.0,-0.016652626947533555,-1.2737362543687665,0.3301440821198748,32.71719545943934,53.593279199995735,-4.423171842532213,-4.4774281103315445,6.654798142884687,43.420943541843656,10.084406429124678,5.840011596679659,3.7897834854359758,3.494004058837902,-18.576032588489852,25.564040706165656,-7.541014264825975,14.529022382501779,-14.148033604007793,78.17663153812902,32.321230376111046,11.035018323663877,12,-4.944999694824219,-1.5750045776367188,15.34499740600586,44.339996337890625,35.75,4,0.06990572481823043,1.5546856606416255,201.7700042724609,4.440172220786992,196.66000366210938,-1.2412063897763697,191.8300018310547,0.06990572481823043
5497,2022-12-05,187.91000366210938,195.83999633789062,187.5399932861328,195.0,932600.0,-0.05292071874501558,-1.1200472378339192,-5.137660327288811,31.730770904553225,51.6379672296093,5.801145642388093,6.927484531645661,16.39564023650206,53.521986881062986,8.722695157985228,10.870010375976562,2.0033023565204076,-7.354996490478527,-28.702746379803926,13.992753398846872,-18.02887143514124,3.318878454184187,-2.9008731028260684,18.347582112702845,-22.688447882815133,10.673874944662703,12,5.555000305175781,8.924995422363281,15.889995574951172,46.04499816894531,47.66999816894531,0,0.19541270025586943,-1.2737362543687665,198.41000366210938,1.5546856606416255,201.7700042724609,4.440172220786992,196.66000366210938,0.19541270025586943
5498,2022-12-06,186.0399932861328,187.22999572753903,183.25999450683597,186.75999450683597,708600.0,-0.009951627585187639,3.7831234488464967,0.10155170558485282,27.836412937356428,48.43799983756597,7.593345762588427,9.660602202504833,17.559054414082624,54.855169050258695,7.523651918558382,4.650009155273409,1.397041533496946,-9.458506774902332,-30.261541285124565,11.3445277353199,-19.86002403001345,0.943010480208784,35.58000183105469,14.646981929037677,-20.37008883957411,10.401517255111115,12,6.710006713867216,10.795005798339844,17.760005950927734,45.45500183105469,53.72000122070315,1,0.18157393709497538,-1.1200472378339192,187.91000366210938,-1.2737362543687665,198.41000366210938,1.5546856606416255,201.7700042724609,0.18157393709497538
5499,2022-12-07,187.3300018310547,189.08999633789062,184.66000366210938,185.6699981689453,564200.0,0.006934038870544557,-1.4076095069079329,-2.3055567329291677,36.05159648030769,45.684541970282545,6.332826215158349,9.398245311898279,15.737600673158397,53.04315741703613,6.035891531177126,4.42999267578125,1.3297118105881225,-8.514998626708973,-28.472837806195457,11.442840552777511,-18.493918216452215,1.463920963034269,33.52279327392577,21.44365104504139,-12.117706287408271,9.978919589743246,12,5.419998168945341,9.504997253417969,16.46999740600586,41.67500305175781,58.709991455078125,2,0.17850852567419717,3.7831234488464967,186.0399932861328,-1.1200472378339192,187.91000366210938,-1.2737362543687665,198.41000366210938,0.17850852567419717
5500,2022-12-08,190.4600067138672,192.0200042724609,186.0500030517578,188.52999877929688,663500.0,0.016708508259319466,1.3643554902902948,1.1626528173545363,45.22293365056039,44.31400564553809,2.5596061340043548,7.925261993323602,12.169908511178221,49.192805483792256,4.326656152441223,5.970001220703097,1.5215223516015044,-6.178993988037121,-23.688012119554884,11.330024143480642,-14.933503053795988,2.5755150777217466,29.64093237915037,43.010811495679775,6.306879253207455,8.754509065758878,12,2.289993286132841,6.374992370605469,13.33999252319336,37.31999206542966,56.339996337890625,3,0.19536905462247312,-1.4076095069079329,187.3300018310547,3.7831234488464967,186.0399932861328,-1.1200472378339192,187.91000366210938,0.19536905462247312
5501,2022-12-09,188.80999755859372,193.5399932861328,188.47999572753903,190.5200042724609,603600.0,-0.008663284138975769,-3.27002143947054,-0.8860101988378069,44.98416438617499,43.26668266406464,3.677708459027315,9.456006063777664,13.38917268104305,49.99091574948147,3.770677515729531,5.059997558593778,0.8348173364318541,-7.44550323486331,-25.30173443212118,10.41072796239456,-16.37361883349226,1.4826123637656394,30.554122642700207,44.11766489617804,3.4411639823364695,8.928115598628935,12,3.940002441406307,8.025001525878935,14.990001678466825,35.80999755859378,47.49000549316409,4,0.23007257562156092,1.3643554902902948,190.4600067138672,-1.4076095069079329,187.3300018310547,3.7831234488464967,186.0399932861328,0.23007257562156092
5502,2022-12-12,195.00999450683597,196.44000244140625,188.3999938964844,190.9499969482422,1106900.0,0.03283722805153988,1.3236973826376404,-2.374258256221741,53.273912191384454,42.97194131115071,-1.902459504836628,1.4420990619603629,6.947321920651632,42.810744245621464,3.440308728619386,8.040008544921847,-0.6234221625382474,-0.047006225585903394,-14.34411143631786,14.250098985146053,-7.195558830951882,7.101546379780075,23.632043180568814,89.15017394777533,42.55748166808528,7.148552605365972,12,-2.2599945068359375,2.865005493164034,6.815006256103487,27.63500213623044,48.0,0,0.20075898804202574,-3.27002143947054,188.80999755859372,1.3643554902902948,190.4600067138672,-1.4076095069079329,187.3300018310547,0.20075898804202574
5503,2022-12-13,198.5800018310547,207.4900054931641,195.88999938964844,205.80999755859372,1031100.0,0.018306791573667658,1.19074474047839,-1.7807881958537968,56.54230832671055,42.413588962826815,-4.9330496274975815,-3.2183289172702985,2.896968651991898,38.56452747518557,3.3809773246030392,12.480010986328125,-1.5156981133903287,4.110501098632824,-8.397838282622388,16.618840479888036,-2.143668591994782,10.36467078926043,19.35439499273872,60.97239182000638,9.782279089381134,6.254169690627602,12,-3.205001831054659,-0.7050018310546875,3.2449989318847656,24.06499481201172,52.80000305175781,1,0.1863228908189778,1.3236973826376404,195.00999450683597,-3.27002143947054,188.80999755859372,1.3643554902902948,190.4600067138672,0.1863228908189778
5504,2022-12-14,195.80999755859372,202.0,193.5200042724609,197.32000732421875,694100.0,-0.01394905955745529,-1.7848935391892877,0.20885347966021686,49.555176228312604,41.990496729422176,-2.5661574920815724,-1.8929387815670395,4.684500323718993,40.85585613473748,2.9680899973566306,8.479995727539091,-1.7867185906835346,2.195996856689419,-6.8642297223948106,11.256223435773649,-2.33411643285271,6.726110146231548,21.43091121886053,45.522357254898424,-4.009028727379693,4.530113289542119,12,-0.43499755859369316,2.0650024414062784,6.0150032043457315,26.834999084472685,56.82000732421878,2,0.2244522623779246,1.19074474047839,198.5800018310547,1.3236973826376404,195.00999450683597,-3.27002143947054,188.80999755859372,0.2244522623779246
5505,2022-12-15,201.97000122070312,216.0399932861328,186.7400054931641,191.7400054931641,2746600.0,0.03145908655795826,-1.8966874919387922,-6.774787793047549,56.36109847228755,44.61759706418309,-9.716613905598365,-8.439984627671777,-2.3711907051288676,34.25149057957293,3.562187661142012,29.29998779296872,-2.233135604640893,8.327000427246105,-0.841094948369232,17.495095802861442,3.7429527394384365,12.911048115053774,14.591289271338752,51.97952925834959,2.4869047895346625,4.584047687807674,12,-2.32000732421875,-4.095001220703125,-6.930000305175781,20.129997253417997,50.11000061035156,3,0.21820068227494893,-1.7848935391892877,195.80999755859372,1.19074474047839,198.5800018310547,1.3236973826376404,195.00999450683597,0.21820068227494893
5506,2022-12-16,198.2100067138672,200.0,193.0,198.25,2033800.0,-0.018616598921179395,2.9548097604710404,-0.003909413766923775,57.493334288193665,47.48010410680981,-6.691673344479312,-4.663103963364534,0.6388923297968176,37.369101153895485,4.11701666680295,8.970001220703125,-3.8197040839928036,4.404505920410145,-4.97465669915826,13.78366853997855,-0.2850753893740716,9.094087230194361,17.829986572265625,39.14677815482099,-13.997000008846477,4.689581309784207,12,1.4399871826171875,4.229988098144531,-3.1700057983398438,23.889991760253935,64.74000549316406,4,0.2451440123708506,-1.8966874919387922,201.97000122070312,-1.7848935391892877,195.80999755859372,1.19074474047839,198.5800018310547,0.2451440123708506
5507,2022-12-19,198.75999450683597,202.80999755859372,197.80999755859372,197.8999938964844,1176600.0,0.002774773090859828,-8.615446689260507,-21.503624570774512,56.328756906862644,50.64592010342161,-6.191878234195258,-5.063136143662376,-0.32255282882110237,35.85981093723913,5.021204187583319,5.0,-4.816199939580088,4.69449386596682,-4.940814252614189,14.329801984547828,-0.12316019332368455,9.512147925257324,17.279998779296847,41.02387038043879,-13.473977371961134,4.817654059290508,12,1.5900039672851278,3.680000305175753,-3.719993591308622,23.340003967285156,70.44001770019528,0,0.18887104841226354,2.9548097604710404,198.2100067138672,-1.8966874919387922,201.97000122070312,-1.7848935391892877,195.80999755859372,0.18887104841226354
5508,2022-12-20,200.75,203.63999938964844,195.8600006103516,196.3000030517578,903400.0,0.01001210277803466,-1.919323116914368,5.174411383758272,53.93950457028504,52.633465446752425,-6.566356492917066,-6.677206092114432,-2.5739758392569456,32.93277370844936,5.74865685684706,7.779998779296847,-3.9489201568484305,6.228499603271473,-3.7775848468892264,16.234584053432172,1.2254573781911233,11.231541828351823,14.63439331054687,47.81570083178657,-2.99024658062163,5.003042225080356,12,0.2949981689453125,1.029998779296875,-1.9300003051757812,21.349998474121122,65.07000732421875,1,0.21051055794189777,-8.615446689260507,198.75999450683597,2.9548097604710404,198.2100067138672,-1.8966874919387922,201.97000122070312,0.21051055794189777
5509,2022-12-21,204.27999877929688,204.38999938964844,200.16000366210938,201.0399932861328,819000.0,0.01758405369512772,1.445079491080682,0.7280916213760351,52.49353555889792,53.44131010323437,-8.313389765146468,-9.688752047285561,-6.364257424284347,28.447217710378226,6.474965188339314,4.2299957275390625,-2.0182869251732427,9.113998413085938,-1.6728609076440932,19.90085773381597,3.7205687527209363,14.507428073450939,10.461906555175773,59.863483254904125,14.324277164369605,5.39342966036501,12,-2.8899993896484375,-2.5,-5.459999084472656,17.819999694824247,65.4500122070312,2,0.230565921210927,-1.919323116914368,200.75,-8.615446689260507,198.75999450683597,2.9548097604710404,198.2100067138672,0.230565921210927
5510,2022-12-22,203.4900054931641,203.6300048828125,196.8800048828125,202.27999877929688,728800.0,-0.0038672081988129214,8.060369281815483,0.37345822913576937,55.31825708681884,54.58954262552813,-6.124805998845659,-8.781120281208388,-5.836198230824351,28.292746707698456,7.185911875695791,7.399993896484375,0.46919529630903867,7.963504791259794,-3.4441698698322796,19.371179452351868,2.2596674607137572,13.66734212180583,10.622261624755822,92.09838503325744,48.5937415491278,5.703837330546041,12,-2.1000061035156534,-3.840011596679716,-4.670005798339872,18.60999298095703,79.03999328613278,3,0.2414860585931784,1.445079491080682,204.27999877929688,-1.919323116914368,200.75,-8.615446689260507,198.75999450683597,0.2414860585931784
5511,2022-12-23,203.6699981689453,203.8800048828125,198.25,201.5800018310547,931500.0,0.0008845283351632816,3.4860422137924325,1.727260116773185,71.0469912608424,56.56432918880124,-4.442400635293893,-8.698247943800794,-6.418767349024563,27.08023191495647,7.945027788144958,5.6300048828125,2.2360516421252896,7.693497467041027,-4.268498493676191,19.655493427758245,1.7124994866824181,13.674495447399636,9.825223496752926,91.55918729495437,43.01871446427209,5.9809979803586115,12,-2.279998779296875,-4.0200042724609375,-4.329998016357422,18.43000030517581,156.2100067138672,4,0.23768843765566805,8.060369281815483,203.4900054931641,1.445079491080682,204.27999877929688,-1.919323116914368,200.75,0.23768843765566805
5512,2022-12-27,204.58999633789062,207.1199951171875,200.16000366210938,203.22999572753903,729900.0,0.004517102063221756,1.1682222554968495,0.6507191355771472,75.41792307380288,58.66161971625594,-4.314256852065057,-8.90857664309516,-7.394650994219489,25.002505734809404,8.958998623951322,6.959991455078125,3.3288118218366662,7.872995758056646,-4.305529514258836,20.05152103037213,1.783733121898905,13.962258394214388,8.300520784630379,77.53108336100057,23.68284354683766,6.089262636157738,12,-3.1999969482421875,-4.94000244140625,-5.249996185302734,17.510002136230497,138.510009765625,1,0.28525351636820084,3.4860422137924325,203.6699981689453,8.060369281815483,203.4900054931641,1.445079491080682,204.27999877929688,0.28525351636820084
5513,2022-12-28,201.5800018310547,206.52999877929688,200.38999938964844,204.8000030517578,1140500.0,-0.014712324946058342,-1.1928545348526711,-2.3676468938279975,68.64695522996007,60.782928494216776,-0.9319663049781184,-5.407952927676575,-4.79292452751622,26.82296097352878,9.968286601784405,6.1399993896484375,4.607037488473338,4.375501251220697,-7.759842249990385,16.51084475243178,-1.6921704993848437,10.443173001826239,10.717904839152624,45.89845146985194,-11.55102941907024,6.067671750605539,12,-0.19000244140625,-1.9300079345703125,-2.240001678466797,20.519996643066435,140.87998962402344,2,0.3354499938572739,1.1682222554968495,204.58999633789062,3.4860422137924325,203.6699981689453,8.060369281815483,203.4900054931641,0.3354499938572739
5514,2022-12-29,212.13999938964844,214.1999969482422,201.6100006103516,203.6100006103516,728400.0,0.05238613683238347,-1.0095766264068455,-2.649066939618806,73.75109576464811,62.71515041559018,-9.981626281934098,-15.54580705596004,-15.600476949474057,15.13600658618526,11.215723843371567,12.6199951171875,5.282052351783079,14.1614990234375,0.3179574670812997,28.0050405797937,7.239728245259414,21.083269801615586,-28.88000488281247,88.10624421297825,27.639415957651217,6.921770778178095,12,-8.540000915527344,-12.490005493164062,-12.799999237060547,9.959999084472685,132.9300079345703,3,0.25304048311970373,-1.1928545348526711,201.5800018310547,1.1682222554968495,204.58999633789062,3.4860422137924325,203.6699981689453,0.25304048311970373
5515,2022-12-30,210.8999938964844,211.30999755859372,206.7100067138672,208.1000061035156,681700.0,-0.005845222479172629,1.5414348339234774,0.3282518398202653,74.41963948354228,64.59585099285113,-8.204477337440125,-14.32097907893575,-14.465704835202303,15.540485346155464,12.148957449772702,5.42999267578125,5.495197021534153,12.464994049072288,-2.4645172487581135,27.39450534690269,5.000238400157087,19.92974969798749,-27.021199340820317,79.31032173569494,16.082458384621297,7.464755648915204,12,-5.869995117187528,-11.250000000000028,-8.467494964599638,11.200004577636719,123.92999267578122,4,0.27894745752680805,-1.0095766264068455,212.13999938964844,-1.1928545348526711,201.5800018310547,1.1682222554968495,204.58999633789062,0.27894745752680805
5516,2023-01-03,212.27999877929688,219.52999877929688,208.2899932861328,215.4600067138672,1170100.0,0.006543408832386355,-1.014334486855724,-1.1357220708446636,71.36848456883243,66.2669318441811,-8.245911591226417,-15.398067474362648,-15.72108303092648,13.098241734282709,13.327055374699908,11.240005493164062,6.503227771304097,13.151499176025396,-3.010792828248924,29.313791180299717,5.070353173888236,21.232645178162556,-27.794780175781227,62.570976625766484,2.513794517232604,8.081146002137162,1,-4.584999084472656,-10.885002136230469,-9.470001220703125,3.900001525878878,109.10000610351562,1,0.3309308479553812,1.5414348339234774,210.8999938964844,-1.0095766264068455,212.13999938964844,-1.1928545348526711,201.5800018310547,0.3309308479553812
5517,2023-01-04,224.6300048828125,225.22999572753903,215.13999938964844,217.25999450683597,1021000.0,0.058177907360719594,1.354727113130592,-2.3176075430051974,76.47896913964172,68.77131679633185,-18.484148670287993,-26.199304307267482,-28.103098824552376,-0.246106715658442,15.01617316239967,12.949996948242159,6.961353071893257,23.66550521850587,4.759378729942114,42.57163170706963,14.212441974223992,33.11856846278775,-38.742995072265614,97.58457756367976,36.08816308112487,9.453063244281877,1,-13.575004577636719,-20.385009765625,-22.150005340576172,-8.450004577636747,91.17999267578125,2,0.6021012200509845,-1.014334486855724,212.27999877929688,1.5414348339234774,210.8999938964844,-1.0095766264068455,212.13999938964844,0.6021012200509845
5518,2023-01-05,219.82000732421875,222.9199981689453,216.8999938964844,221.88999938964844,778700.0,-0.021412978916610426,1.915263630418625,-0.28086691331902114,73.43355350317871,71.09798545680749,-11.940238994961192,-19.740964752740695,-23.501588624254993,3.5056171325024366,16.489631428983436,7.730010986328097,7.609906114262969,17.1665069580078,-2.1566860894957074,36.48970000551131,7.504910434256061,26.82810348175954,-31.572418358652328,77.09572598775168,13.017778578716758,9.661596523751752,1,-8.765007019042969,-15.57501220703125,-17.340007781982422,-3.640007019042997,105.44000244140625,3,0.5608224668897754,1.354727113130592,224.6300048828125,-1.014334486855724,212.27999877929688,1.5414348339234774,210.8999938964844,0.5608224668897754
5519,2023-01-06,220.7700042724609,222.9900054931641,212.8699951171875,222.1000061035156,637000.0,0.004321703742102834,5.508043980629463,0.6425154247045902,70.42591674638136,72.77661430786999,-11.516190860033504,-19.03310632199188,-24.86578022292653,1.5369945049399973,18.000079399792785,10.120010375976591,8.44880025520115,16.44450378417966,-3.081828874063916,35.970836442423234,6.6813374550578715,26.207670113301447,-30.303470901176127,75.91795841895119,9.883761784301655,9.763166329121782,1,-9.030006408691378,-16.52500915527341,-20.302505493164034,-9.565002441406222,110.74998474121097,4,0.5512070699261973,1.915263630418625,219.82000732421875,1.354727113130592,224.6300048828125,-1.014334486855724,212.27999877929688,0.5512070699261973
5520,2023-01-09,227.6699981689453,230.3500061035156,222.0800018310547,224.02999877929688,830600.0,0.031254218249544774,-1.193637038820896,-2.7368378784576026,79.9633925434268,73.76732556149048,-16.344330726169545,-24.245571009693037,-32.22632094363229,-6.3973497033631475,19.991986485609182,9.580001831054688,9.615240738572396,21.483998107910168,0.4849835957869004,42.483012620033435,10.984490851848534,31.9835053639718,-35.11765705628528,87.85128568711211,17.65526500719237,10.499507256061635,1,-12.414993286132812,-20.86499786376953,-30.807498931884766,-17.829994201660156,110.72001647949219,0,0.5156586730771409,5.508043980629463,220.7700042724609,1.915263630418625,219.82000732421875,1.354727113130592,224.6300048828125,0.5156586730771409
5521,2023-01-10,232.25,233.4499969482422,227.1699981689453,227.1699981689453,720700.0,0.020116843975445775,-1.472439573114504,1.3956051326550716,81.48149423140758,74.44105569011323,-18.376393569960044,-26.77717229753958,-35.93008202036816,-11.813864057251465,22.192210607214484,6.279998779296875,10.87128657056121,23.891999816894526,1.5190446252737786,46.26495500851527,12.705522221084152,35.0784774127049,-36.67384568807154,94.1691115574566,19.44513983585375,11.186477595810379,1,-15.330001831054688,-23.895004272460938,-35.11499786376953,-26.0,93.92001342773438,1,0.44167916715722555,-1.193637038820896,227.6699981689453,5.508043980629463,220.7700042724609,1.915263630418625,219.82000732421875,0.44167916715722555
5522,2023-01-11,234.16000366210938,238.1499938964844,231.2100067138672,234.0,1151100.0,0.00822391243104148,-1.4181181149249387,0.031496772526980715,81.45359901810491,75.86401611101822,-17.49004904409395,-26.98742992303653,-37.15215107508311,-14.621634699315251,24.368108635707088,6.939987182617216,12.230758755381288,23.84450302124023,-0.384867177945722,48.07387322042618,11.729817921647253,35.959188120833204,-34.796465086549546,84.21681001961663,5.837587609296037,12.11468509959298,1,-14.280006408691378,-23.45500946044919,-39.01000213623047,-28.035003662109375,82.54998779296875,2,0.372480354700373,-1.472439573114504,232.25,-1.193637038820896,227.6699981689453,5.508043980629463,220.7700042724609,0.372480354700373
5523,2023-01-12,235.5800018310547,237.2400054931641,228.33999633789062,234.16000366210938,1007300.0,0.006064221672093639,2.75527377261852,8.874785428189968,80.68628668281313,76.63459287970323,-15.175858671529909,-26.87104706952846,-38.03664206013116,-16.751205953431565,25.694444532306136,8.900009155273466,13.116360924496433,23.414501190185547,-2.624616727841868,49.45361910821296,10.394942231171854,36.43406014919924,-31.562088616983914,89.83389165534923,8.736122612584097,13.019558959013708,1,-13.150001525878906,-24.875007629394503,-40.43000030517578,-32.73500061035156,68.41999816894531,3,0.340563694303202,-1.4181181149249387,234.16000366210938,-1.472439573114504,232.25,-1.193637038820896,227.6699981689453,0.340563694303202
5524,2023-01-13,239.75999450683597,240.1499938964844,232.27999877929688,233.1699981689453,807000.0,0.01774341049024586,1.1356853002070306,4.6408484757309925,83.34252582829245,77.62602469578657,-16.79177004079159,-29.08056902241711,-41.58153947459044,-21.40380103723166,27.368235953048448,7.869995117187528,14.032702999511542,25.39699401855472,-2.201796547297789,52.99578458440723,11.59759873562848,39.19638930148096,-31.64623161087556,97.84172904871077,17.3863066367431,13.799395282926254,1,-15.540000915527372,-27.35499572753909,-44.96749496459964,-36.91499328613284,62.96000671386716,4,0.35660667841878557,2.75527377261852,235.5800018310547,-1.4181181149249387,234.16000366210938,-1.472439573114504,232.25,0.35660667841878557
5525,2023-01-17,246.0399932861328,246.44000244140625,237.8800048828125,238.77999877929688,1226300.0,0.026192855034945284,1.1240654953135145,1.1016689743957793,85.02231935649222,79.14311744997099,-19.62694477327645,-33.61302793942161,-46.68968857034179,-28.063687909571257,28.336879672632246,8.55999755859375,15.81470737667965,29.473493194580072,-0.860715825500165,59.80770221466031,14.30638868453994,44.640597704620205,-33.441158050099034,97.92418751123425,18.093679435895567,15.167104510040126,1,-16.384994506835938,-29.79499053955078,-51.247493743896484,-43.19499206542969,59.41999816894531,1,0.34742317533771794,1.1356853002070306,239.75999450683597,2.75527377261852,235.5800018310547,-1.4181181149249387,234.16000366210938,0.34742317533771794
5526,2023-01-18,246.8000030517578,254.7100067138672,246.0500030517578,247.27999877929688,1156300.0,0.003088968404990844,-7.747497321999676,-0.0661151640110889,84.98260022606178,80.0879653484621,-16.73523092146462,-32.196902489043964,-46.14008302703962,-29.35423220901083,29.50393274377928,8.670013427734375,16.5810503086048,27.804003143310553,-4.083412589529161,59.691418876150266,11.860295276890696,43.74771100973041,-28.78658106286443,70.00379010349008,-9.69963295136398,15.943707866419862,1,-13.010002136230469,-26.074996948242188,-52.007503509521484,-43.95500183105469,59.47999572753906,2,0.3711102530961956,1.1240654953135145,246.0399932861328,1.1356853002070306,239.75999450683597,2.75527377261852,235.5800018310547,0.3711102530961956
5527,2023-01-19,236.3000030517578,242.72000122070312,230.17999267578125,242.07000732421875,1210800.0,-0.042544569976354474,2.547389708183425,12.020949232285341,75.59716711229588,80.32836686058624,-4.923515718709922,-19.753047533663874,-34.589890307257036,-19.631478580198575,29.880543802972547,16.620010375976562,17.32826938536681,15.427002716064464,-15.858792238320234,46.71279767044916,-0.21589476112788475,31.069900193256814,-11.68119581236914,30.18583079936465,-51.571531807131436,15.642897477192351,1,-2.5100021362304688,-15.574996948242188,-41.507503509521484,-33.45500183105469,68.34001159667969,3,0.38032166405132006,-7.747497321999676,246.8000030517578,1.1240654953135145,246.0399932861328,1.1356853002070306,239.75999450683597,0.38032166405132006
5528,2023-01-20,243.00999450683597,243.3000030517578,235.83999633789062,237.77999877929688,734100.0,0.02839607011603995,1.5679828765774164,-0.9064110667128622,74.12849345639596,80.73976427281008,-8.937998825722502,-24.38492249886329,-40.16425042070696,-26.759623764609046,30.488019176047988,7.4600067138671875,18.616319405023887,20.02399444580081,-11.247720030262656,51.295708921864275,4.388137207769063,35.65985168383256,-12.974771362041167,52.303279611395745,-27.467449238191513,15.635857238031738,1,-4.614990234375028,-22.28498840332034,-47.697494506835966,-40.16499328613284,66.49000549316403,4,0.30327969472123484,2.547389708183425,236.3000030517578,-7.747497321999676,246.8000030517578,1.1240654953135145,246.0399932861328,0.30327969472123484
5529,2023-01-23,251.3800048828125,253.8500061035156,244.83999633789062,246.1199951171875,1026900.0,0.03444307051223383,-1.3043481654347702,1.0057388265018778,78.46695324286796,80.57349323941465,-13.979446600276901,-30.61504475154942,-47.24668412220669,-35.43214850028977,31.29506545869053,10.84001159667963,18.79250700970107,26.03900451660155,-6.374459537426048,58.45246857062915,9.832272489587751,42.24573654361535,-21.20001220703125,86.4247862806583,6.323352547284728,16.206732027013793,1,-10.44000244140625,-30.654998779296875,-54.7550048828125,-48.535003662109375,57.149993896484375,0,0.20932450511216172,1.5679828765774164,243.00999450683597,2.547389708183425,236.3000030517578,-7.747497321999676,246.8000030517578,0.20932450511216172
5530,2023-01-24,252.6300048828125,258.3099975585937,250.0800018310547,250.0800018310547,920400.0,0.0049725514190466225,-5.454890884829147,0.48479055465305176,78.42750839050632,80.23416147931451,-12.646438958663651,-29.507715995385098,-46.98041085172713,-36.95954818701904,32.576788794605434,8.229995727539006,19.627832687124283,24.83200454711914,-8.053736757482852,57.71774585172113,8.389133894818144,41.27487519942014,-18.034609680175777,79.80806366922569,-2.40713415933169,16.44287065230099,1,-9.305007934570341,-30.105003356933594,-56.0050048828125,-49.785003662109375,60.579986572265625,1,0.1982741375519741,-1.3043481654347702,251.3800048828125,1.5679828765774164,243.00999450683597,2.547389708183425,236.3000030517578,0.1982741375519741
5531,2023-01-25,252.0800018310547,252.47000122070312,245.63999938964844,246.82000732421875,820700.0,-0.002177108978060449,1.2615925241955654,2.0627404752359126,73.19587442766645,79.31663652482132,-10.04396829101421,-26.503868934307377,-45.59527361812911,-36.645377244339244,33.73477798921688,6.9900054931640625,20.89167670993075,21.861501312255854,-10.671140096227532,54.39414272073924,5.595180608014147,38.12782201649756,-12.741686157226582,77.85284519681844,-2.3183348959162515,16.266320704241696,1,-8.755004882812528,-26.42500305175784,-53.3175048828125,-49.23500061035156,82.47999572753906,2,0.21175812930927762,-5.454890884829147,252.6300048828125,-1.3043481654347702,251.3800048828125,1.5679828765774164,243.00999450683597,0.21175812930927762
5532,2023-01-26,262.95001220703125,263.10000610351557,254.9900054931641,255.8600006103516,1177000.0,0.04312127220334472,1.1948582625627029,1.3479123576014034,83.0599399192592,79.58037577331535,-18.328031702430167,-34.54885546599107,-56.211973909018354,-47.72297848332303,34.90768301559453,11.02000427246088,21.42364183716643,29.81351089477539,-3.5000161634960705,63.12703795304682,13.15674736563966,46.47027442391112,-19.817360156250032,99.44976580062176,18.10925314886653,16.656763529135716,1,-16.31001281738284,-33.470008850097656,-61.9050178527832,-60.105010986328125,72.8499755859375,3,0.16478412078623594,1.2615925241955654,252.0800018310547,-5.454890884829147,252.6300048828125,-1.3043481654347702,251.3800048828125,0.16478412078623594
5533,2023-01-27,269.20001220703125,270.0,259.01998901367193,260.0,1165100.0,0.023768776230666644,1.0333376660807934,1.2976018560166716,84.33290677385823,79.69041810060044,-21.57651002193535,-37.39020346151119,-61.851957751915336,-54.12669363632406,36.257815782367274,10.980010986328068,21.669163865105844,32.68251037597656,-0.8707419487230936,66.23576270067622,15.905884213626734,49.45913653832639,-23.560012817382812,96.82039874193849,14.182845830955515,16.77662616234982,1,-19.110015869140625,-36.27001190185547,-67.80501556396484,-66.35501098632812,65.57998657226562,4,0.13164933445155547,1.1948582625627029,262.95001220703125,1.2615925241955654,252.0800018310547,-5.454890884829147,252.6300048828125,0.13164933445155547
5534,2023-01-30,265.82000732421875,268.54998779296875,261.5,263.5,1454300.0,-0.012555738222675417,-1.2310062097405043,0.25217437455633473,78.46589681273367,78.96192670684948,-15.769472747917888,-31.39190794671981,-57.97213154993426,-50.83348053108122,37.114567025833814,7.70001220703125,21.836502159479835,26.61850509643554,-7.310043859575103,60.547054052446185,9.654230618430233,43.58277957444088,-15.308007812499994,82.84075299240756,0.8270648746362355,16.964274478005326,1,-15.730010986328125,-32.3800048828125,-64.40750885009766,-65.01500701904297,66.44000244140625,0,0.16432168938474634,1.0333376660807934,269.20001220703125,1.1948582625627029,262.95001220703125,1.2615925241955654,252.0800018310547,0.16432168938474634
5535,2023-01-31,269.73001098632807,269.77999877929693,265.0,265.260009765625,844700.0,0.014709215086810001,1.0919138024293713,1.9267185814632362,78.2484140894182,78.21368380277798,-17.84192223792843,-32.325898920067004,-60.9548708849353,-54.98326084726142,38.03841355156518,4.779998779296932,22.268468328296052,27.587007904052683,-6.210878951072914,61.38489475917828,10.688064476489899,44.48595133161547,-15.320411376953075,98.89167074340219,17.654834072943586,16.898943427562795,1,-19.640014648437443,-36.29000854492182,-68.14501190185541,-68.92501068115229,51.91000366210943,1,0.1438475001394468,-1.2310062097405043,265.82000732421875,1.0333376660807934,269.20001220703125,1.1948582625627029,262.95001220703125,0.1438475001394468
5536,2023-02-01,282.5299987792969,284.1400146484375,268.94000244140625,270.29000854492193,1987500.0,0.04745481508031979,-1.0348071918521757,2.7382521010698437,81.31554333570557,78.8490589387124,-27.983360129487693,-41.73274435513156,-72.4524495960483,-68.06854623037398,38.67411172346081,15.20001220703125,22.549516240167975,36.87449569702147,1.5758636650128892,72.17312772903006,19.225179681017153,54.523811713025765,-25.002319091796892,94.47679120591506,13.054400983362171,17.6493160160043,2,-22.539993286132812,-41.334991455078125,-82.01000213623047,-81.7249984741211,30.260009765625,2,0.1085902127502838,1.0919138024293713,269.73001098632807,-1.2310062097405043,265.82000732421875,1.0333376660807934,269.20001220703125,0.1085902127502838
5537,2023-02-02,359.8800048828125,368.8699951171875,332.6000061035156,336.5,4437200.0,0.2737762589378656,-1.3264911823949355,1.9101326418669682,90.57847600422217,80.67683477735974,-96.06199328890006,-114.29035613737571,-147.52924655019797,-145.34972890457286,39.64691816334113,86.33999633789062,24.1161659376927,107.46200180053711,46.575557240765306,168.3484463603089,77.01877952065121,137.905224080423,-97.029858203125,91.81612222588006,10.98442334142699,30.443222279885894,2,-53.02500915527344,-75.36500549316406,-159.3600082397461,-159.07500457763672,-44.470001220703125,3,-0.07035680499244101,-1.0348071918521757,282.5299987792969,1.0919138024293713,269.73001098632807,-1.2310062097405043,265.82000732421875,-0.07035680499244101
5538,2023-02-03,343.1000061035156,352.8399963378906,341.0,350.4100036621094,1664600.0,-0.0466266493042895,-1.0573390603457418,-0.31266022377812236,81.17157215120449,80.97734798939715,-71.0643136067336,-92.54585335018922,-128.5619360735261,-128.67250948756822,40.672296272033876,18.8800048828125,25.59661681970411,84.51800308227541,13.42176835716333,155.6142378073875,48.9698857197194,120.06612044483145,-74.16000366210938,75.99889151010431,-2.570397294806412,35.54811736255604,2,-35.845008850097656,-58.470008850097656,-142.58000946044922,-142.29500579833984,-22.339996337890625,4,-0.021276648734143144,-1.3264911823949355,359.8800048828125,-1.0348071918521757,282.5299987792969,1.0919138024293713,269.73001098632807,-0.021276648734143144
5539,2023-02-06,342.4599914550781,364.760009765625,341.82000732421875,348.0,2008400.0,-0.0018653880415391288,-5.727296321321657,0.7578673591222957,80.10866023730404,81.16414263904133,-62.74414142223986,-86.7704542998988,-125.68921184680212,-127.80904012333099,42.352695857774236,22.94000244140625,28.751772706246413,77.79348907470705,-0.17418487144396977,155.76116302085808,38.80965210163157,116.77732604778257,-53.53399047851565,74.57398199324717,-1.4831355733611247,38.983836973075505,2,-35.204994201660156,-57.219993591308594,-141.93999481201172,-141.65499114990234,-24.28997802734375,0,-0.022425955928894736,-1.0573390603457418,343.1000061035156,-1.3264911823949355,359.8800048828125,-1.0348071918521757,282.5299987792969,-0.022425955928894736
5540,2023-02-07,345.07000732421875,346.75,332.79998779296875,341.0299987792969,1239600.0,0.007621374567145622,2.770276679189881,-0.7292422948742666,80.33585718297607,81.95747405629797,-56.83989946092129,-84.4647440929898,-126.14779930486756,-130.17304624441294,43.401697025576325,13.95001220703125,32.234345302786494,74.53350448608398,-9.172617447650339,158.2396264198183,32.68044351921685,116.38656545295115,-40.155207519531245,76.18333879980675,-0.6130675562716448,41.853060966867154,2,-33.14000701904297,-57.280006408691406,-143.44501113891602,-144.26500701904297,-18.670013427734375,1,-0.03712289473642316,-5.727296321321657,342.4599914550781,-1.0573390603457418,343.1000061035156,-1.3264911823949355,359.8800048828125,-0.03712289473642316
5541,2023-02-08,334.8299865722656,343.54998779296875,333.0,341.6400146484375,731200.0,-0.029675197886241844,-1.0152791906284522,-1.6856469486263341,80.46501213314309,81.66914874672949,-37.57923533424298,-69.7202455421916,-113.77907921173156,-119.828050540542,44.322991095183816,12.07000732421875,34.738203440559346,59.164484405517555,-27.192862037793702,145.52183084882878,15.985811183861927,102.34315762717318,-17.124147705078144,6.14827996752195,-73.38209494322831,43.178673221655615,2,-20.884994506835938,-46.24999237060547,-132.489990234375,-134.02498626708984,-13.959991455078125,2,-0.0393930425971013,2.770276679189881,345.07000732421875,-5.727296321321657,342.4599914550781,-1.0573390603457418,343.1000061035156,-0.0393930425971013
5542,2023-02-09,321.3800048828125,337.57000732421875,320.45001220703125,336.4800109863281,1116000.0,-0.04016958524875203,-1.0188683658872324,2.2173192143436506,73.26209064994809,80.43905806629503,-16.72851682529415,-52.0706134120544,-98.155155559865,-106.30265712513062,44.68348132837164,17.1199951171875,37.27433819586895,41.353502655029274,-44.98768288756639,127.69468819762494,-1.8170901162685595,84.52409542632711,47.489990234375,2.098832604428527,-77.53469968489867,43.170592771297834,2,-6.19500732421875,-30.510009765625,-116.83500671386719,-120.57500457763672,-5.02001953125,3,-0.026728471614227756,-1.0152791906284522,334.8299865722656,2.770276679189881,345.07000732421875,-5.727296321321657,342.4599914550781,-0.026728471614227756
5543,2023-02-10,315.80999755859375,322.67999267578125,310.3800048828125,321.3800048828125,1046400.0,-0.017331530398880246,2.011019222005573,0.3688745081316176,69.44762188650338,79.43702751893612,-4.304216833697751,-42.35326626894414,-90.49719610770288,-100.61174044351384,45.209728526362504,12.29998779296875,40.98822219120302,31.771995544433594,-53.32043228879917,116.86442337766636,-10.774218372182816,74.31820946104997,52.09159790039064,9.985274343911414,-65.94759868229315,42.54621391661639,2,1.125,-24.94000244140625,-108.15999984741211,-115.00499725341797,11.83001708984375,4,-0.0012665650219326752,-1.0188683658872324,321.3800048828125,-1.0152791906284522,334.8299865722656,2.770276679189881,345.07000732421875,-0.0012665650219326752
5544,2023-02-13,325.260009765625,325.5400085449219,315.45001220703125,319.25,946800.0,0.029923093885835472,2.0715327517813513,-1.0789949484434411,70.88869049008737,78.6192804523438,-4.95728479613723,-47.50501117073276,-97.86210638743341,-109.6935376477989,45.61447951501614,10.089996337890625,43.62006382609161,36.9470069885254,-47.366474980051976,121.26048895710278,-5.2097339957632585,79.10374797281409,40.340722070312495,40.9128591710495,-33.10343671216253,42.15674098428869,2,-6.355010986328125,-34.3900146484375,-117.61001205444336,-124.45500946044922,-12.95001220703125,0,-0.013835085362146393,2.011019222005573,315.80999755859375,-1.0188683658872324,321.3800048828125,-1.0152791906284522,334.8299865722656,-0.013835085362146393
5545,2023-02-14,331.5199890136719,334.2799987792969,320.1199951171875,324.3900146484375,1045100.0,0.01924607716933191,1.2387368370264042,1.1863498801641141,72.12073067793416,77.59763460148031,-1.7104844526566012,-49.57439838523578,-102.0859877140339,-115.45670408736697,45.761282877212224,14.160003662109375,46.04554090582326,38.9329864501953,-45.02329320291278,122.88926610330338,-3.045153376358712,80.91112627674934,31.871913744140613,63.732273206527836,-9.393949769064903,41.978139826554035,2,8.105010986328125,-36.04499053955078,-123.52749252319336,-130.7149887084961,-20.03997802734375,1,-0.040268991398244025,2.0715327517813513,325.260009765625,2.011019222005573,315.80999755859375,-1.0188683658872324,321.3800048828125,-0.040268991398244025
5546,2023-02-15,338.3900146484375,339.1000061035156,327.70001220703125,327.9800109863281,961200.0,0.020722809671914755,-1.0783942803889113,1.4600338134269266,71.48552553629985,75.47619566060004,0.19726487073421595,-51.891409149166634,-106.68978576627745,-121.64553116785297,45.53995261071226,11.399993896484375,50.02959703739168,41.223511505126964,-42.207077764872224,124.65410077512615,-0.49178312987265826,82.93880614012656,22.881412194375002,97.5278850107906,26.585857093858934,41.7152946349996,2,-0.82000732421875,-40.370018005371094,-127.36001205444336,-137.19001007080078,-31.69000244140625,2,-0.03543254893147452,1.2387368370264042,331.5199890136719,2.0715327517813513,325.260009765625,2.011019222005573,315.80999755859375,-0.03543254893147452
5547,2023-02-16,326.1700134277344,336.510009765625,323.7300109863281,331.67999267578125,983600.0,-0.03611218029999741,-1.4600612702263709,-0.529296571537458,65.6916163854443,73.75620057551558,7.970858723819958,-34.35474426857871,-91.96033156985729,-108.88000719961951,47.14761792490889,14.660003662109375,54.03039789784492,24.510009765625,-54.69098990960043,103.71100944085043,-15.090490071987688,64.11050960323769,33.06575653667812,54.97913605080029,-12.16526382652006,39.600499837612716,2,11.399993896484375,-27.565017700195312,-113.53251647949219,-123.42001342773438,-20.220001220703125,3,-0.01624925067405414,-1.0783942803889113,338.3900146484375,1.2387368370264042,331.5199890136719,2.0715327517813513,325.260009765625,-0.01624925067405414
5548,2023-02-17,316.7099914550781,322.19000244140625,312.6099853515625,322.1600036621094,944000.0,-0.029003346669549623,2.4773140147990604,0.9891166484815924,63.56270008801799,71.91776055892825,14.856059621971553,-20.121861295097062,-79.98875817215884,-98.87938555329347,48.521597596676614,13.560028076171875,56.656905722330634,11.364987945556663,-63.060370270483304,85.79034616159663,-25.84769116246332,48.57766705357665,40.57154790607035,15.477549609746264,-47.62908113266968,37.212679108019984,2,11.855010986328125,-18.104995727539062,-101.41749572753903,-111.60999298095703,-11.41998291015625,4,-0.0011051312334908747,-1.4600612702263709,326.1700134277344,-1.0783942803889113,338.3900146484375,1.2387368370264042,331.5199890136719,-0.0011051312334908747
5549,2023-02-21,304.0,315.3500061035156,303.75,313.0,917100.0,-0.04013132454926327,-1.4421065481085527,1.6513724480082426,58.7240918805494,69.51645330310308,24.067759564121275,-3.4441693999415293,-64.90471094721019,-85.61067221331314,49.137436538098235,12.959991455078125,48.403169302685455,-3.976003265380882,-73.95649829963452,66.00449176887275,-38.9662507825077,31.014244251745936,51.40547798201504,0.7072134563935394,-55.48218264189038,34.99024751712681,2,19.649993896484375,-4.475006103515625,-87.43250274658203,-98.9000015258789,2.209991455078125,1,0.07776320608038656,2.4773140147990604,316.7099914550781,-1.4600612702263709,326.1700134277344,-1.0783942803889113,338.3900146484375,0.07776320608038656
5550,2023-02-22,302.7200012207031,308.42999267578125,300.6499938964844,303.80999755859375,960500.0,-0.004210522300318709,-1.9751366869533251,0.12111070421006945,55.46000167038653,66.73811880724122,20.90728121636198,1.8770942438050042,-61.31748705901367,-83.73987214731841,49.47707719166664,7.779998779296875,42.18036401838384,-7.760501861572266,-72.81275072234752,57.291746999202985,-40.28662629195992,24.765622568815388,49.58614808239099,5.383632424023556,-44.063995382964265,32.526124430387625,2,17.154998779296875,-3.19500732421875,-84.40750503540039,-96.62000274658203,9.1300048828125,2,0.031679427521206005,-1.4421065481085527,304.0,2.4773140147990604,316.7099914550781,-1.4600612702263709,326.1700134277344,0.031679427521206005
5551,2023-02-23,305.4599914550781,306.7200012207031,297.510009765625,304.3399963378906,807300.0,0.009051236202847868,4.060414500821624,-1.0275219083349665,25.326449079146144,61.41193641048546,15.15694765525734,3.521810052042156,-61.6176504099418,-85.84972587682773,50.260643361852686,9.209991455078125,36.09665347989937,-7.689511108398449,-66.75796820826127,51.37894599146438,-37.22373965832986,21.844717441532964,42.713665415487185,20.384568434495193,-22.72455314753499,29.534228549931413,2,12.845016479492188,-5.93499755859375,-82.50999069213867,-96.2149887084961,28.680023193359375,3,0.019708045896856152,-1.9751366869533251,302.7200012207031,-1.4421065481085527,304.0,2.4773140147990604,316.7099914550781,0.019708045896856152
5552,2023-02-24,306.2799987792969,306.7799987792969,297.260009765625,297.4700012207031,699700.0,0.0026844999252195745,-1.062840554409353,7.866103542234333,30.481350382440112,57.08235068781177,13.376425397902608,6.444848858798991,-60.13787336138208,-85.96615934077869,50.514456056476,9.519989013671875,29.290312250080206,-9.036003112792969,-63.338216556345685,45.26621033075975,-36.1871098345693,18.11510360898336,36.82729338077439,36.181274222493165,-2.6531895672388615,27.151106721776355,2,11.900009155273438,-6.7550048828125,-79.02249526977539,-92.89999389648438,21.07000732421875,4,0.0013713380873983105,4.060414500821624,305.4599914550781,-1.9751366869533251,302.7200012207031,-1.4421065481085527,304.0,0.0013713380873983105
5553,2023-02-27,304.6400146484375,311.1600036621094,303.1499938964844,309.29998779296875,672100.0,-0.005354525719588832,-1.0968571748126608,-0.5289414796699529,30.161581099343124,52.55711631106241,14.824248220998527,11.46379800194046,-56.28483465925734,-83.76119471568833,50.521401958060274,8.010009765625,22.76476754560855,-12.447987365722668,-62.56566328627957,37.66968855483424,-37.50682532600115,12.610850594555814,32.96560362430023,40.79605515095998,6.214618792026307,25.058837960278463,2,13.539993286132812,-2.2850189208984375,-77.38251113891602,-91.260009765625,22.209991455078125,0,0.004300149342185033,-1.062840554409353,306.2799987792969,4.060414500821624,305.4599914550781,-1.9751366869533251,302.7200012207031,0.004300149342185033
5554,2023-02-28,309.5,313.1099853515625,303.54998779296875,303.54998779296875,754100.0,0.015953207451000928,-2.2134379648150997,-1.276834012233297,31.772058699338857,48.073930535662925,8.374248529516365,10.58678399089456,-58.740364414791486,-88.25005448221359,50.558129154406906,9.55999755859375,18.301778034599977,-9.772001647949196,-53.93613390479692,34.392130608898526,-31.854067776373086,12.310064480474693,23.2641452518842,77.22403210030575,45.92605226810714,22.08206612842387,2,8.680007934570312,-2.6450042724609375,-79.93999481201172,-95.07999420166016,7.519989013671875,1,-0.013602557205422028,-1.0968571748126608,304.6400146484375,-1.062840554409353,306.2799987792969,4.060414500821624,305.4599914550781,-0.013602557205422028
5555,2023-03-01,308.5299987792969,310.6300048828125,302.20001220703125,307.5,932400.0,-0.003134091181593246,2.2236997963554037,0.17310868338718777,35.107592622417684,44.03193798967601,6.414747582750294,15.402307905292105,-55.5261901433318,-86.89323648496148,50.50026368370473,8.42999267578125,14.913894101822109,-12.68200225830077,-50.65829702443057,25.294292507829027,-31.67014964136564,6.3061451247641,19.973650214236216,71.10414115508729,35.11195686349379,18.98814738306489,3,8.355010986328125,-1.2750015258789062,-77.69749450683594,-94.10999298095703,14.610015869140625,2,-0.007519551853621631,-2.2134379648150997,309.5,-1.0968571748126608,304.6400146484375,-1.062840554409353,306.2799987792969,-0.007519551853621631
5556,2023-03-02,313.2099914550781,313.6199951171875,303.1700134277344,303.2200012207031,673400.0,0.01516867952645673,-1.0713611672332652,9.699031139818079,44.86356497350961,41.7177100550166,-2.4726811497922654,13.848661011346735,-57.740143451511074,-91.05228335424755,49.860285551463576,10.449981689453125,10.225644786199041,-9.536009216308571,-43.16280567670418,24.09078724408704,-26.349407446506348,7.277389013889206,11.544420831105981,97.49386290208251,54.85092982273669,16.813398230197794,3,-3.4849853515625,-5.954994201660156,-80.28499221801758,-96.98999023437503,17.45001220703125,3,-0.004342088019748114,2.2236997963554037,308.5299987792969,-2.2134379648150997,309.5,-1.0968571748126608,304.6400146484375,-0.004342088019748114
5557,2023-03-03,334.55999755859375,335.6700134277344,314.5299987792969,314.5299987792969,1446900.0,0.06816515017394553,-1.110835340667913,2.0050068427869694,59.83632382766197,41.30366824831037,-25.152461098076685,-10.008666644670086,-76.34290732459272,-111.57977981886364,47.64177142010686,22.46002197265625,4.895964420154371,13.079997253417957,-16.298469461719037,42.45846396855495,-1.6092361041505683,27.769230610986483,-37.29998779296875,96.68354995919745,47.84792682916002,14.6892333575685,3,-18.094985961914062,-22.62999725341797,-100.06999969482425,-118.33999633789065,4.44000244140625,4,-0.0012553291284702617,-1.0713611672332652,313.2099914550781,2.2236997963554037,308.5299987792969,-2.2134379648150997,309.5,-0.0012553291284702617
5558,2023-03-06,335.79998779296875,357.0,334.95001220703125,337.3999938964844,2190000.0,0.00370633143060628,-12.363801984593048,-0.07988048931732342,56.05050573001852,41.00660312047361,-26.14968012676627,-12.462559044821091,-74.82875799022588,-111.91463767540671,45.53805273936506,22.44000244140625,-0.9868425429476702,14.68498840332029,-13.728021343300838,43.09799814994142,0.47848353000972565,28.891493276630854,-37.77177795410154,61.31383771995772,11.001974931244881,14.206504873310562,3,-8.66998291015625,-21.854995727539062,-97.73998641967773,-112.61998748779297,-3.54998779296875,0,-0.025163734355651002,-1.110835340667913,334.55999755859375,-1.0713611672332652,313.2099914550781,2.2236997963554037,308.5299987792969,-0.025163734355651002
5559,2023-03-07,334.7799987792969,341.80999755859375,333.4100036621094,337.0199890136719,933000.0,-0.0030374897282626767,-2.3735047553681734,1.3999885559518588,51.991210816630556,40.62118191450073,-22.690543208278825,-12.698495063562632,-71.12349719969603,-110.00334311002933,43.12966616322774,8.399993896484375,-5.116446434736304,14.048999023437489,-13.338455812148027,41.436453859023004,0.35527160564475935,27.742726441230218,-34.39291733398437,59.45254348477407,10.390554505158107,13.693727417792749,3,-7.649993896484375,-19.595001220703125,-93.27000045776367,-108.1500015258789,6.57000732421875,1,-0.023687175771241575,-12.363801984593048,335.79998779296875,-1.110835340667913,334.55999755859375,-1.0713611672332652,313.2099914550781,-0.023687175771241575
5560,2023-03-08,332.260009765625,334.80999755859375,327.8999938964844,333.5899963378906,572300.0,-0.007527298592689191,2.665795118792245,0.5937465940054496,46.045665760837466,42.92331710135532,-17.365847744257565,-11.79198667405035,-65.86668667343235,-106.59126668579816,41.1587958599975,6.910003662109375,-8.38290237342693,12.169509887695312,-13.357240670487158,37.69626044587778,-0.5938653913959229,24.932885166786548,-29.608411578125015,54.040504540787715,10.65021894326636,12.763375279091225,3,-5.1300048828125,-15.32501220703125,-90.49501037597656,-105.63001251220703,10.009979248046875,2,-0.045867755083446204,-2.3735047553681734,334.7799987792969,-12.363801984593048,335.79998779296875,-1.110835340667913,334.55999755859375,-0.045867755083446204
5561,2023-03-09,321.6400146484375,336.6300048828125,321.0,333.1199951171875,1053800.0,-0.031962904969149886,-1.4498421505787813,8.631651407723549,47.01620194764287,44.760522830822296,-4.704031317121633,-2.3302925053408785,-52.58265057355982,-95.19990222983267,38.896123482888946,15.6300048828125,-9.97153001484321,2.209013366699196,-22.37862144529248,26.796648178690873,-10.084804039296671,14.502830772695063,-16.814480388437516,16.741265987236797,-24.142819754373708,12.293817405995847,3,7.959991455078125,-2.735015869140625,-79.87501525878906,-95.01001739501953,26.04998779296875,3,0.004663598842449934,2.665795118792245,332.260009765625,-2.3735047553681734,334.7799987792969,-12.363801984593048,335.79998779296875,0.004663598842449934
5562,2023-03-10,312.7900085449219,322.5,306.7099914550781,321.9700012207031,882900.0,-0.027515252146686264,2.083988985051141,0.7996522904172515,47.39708716931152,46.67557906081879,5.773698261276252,6.158948769969243,-41.146173405850504,-85.451629016005,37.14086633096313,15.790008544921875,-10.772148705002394,-6.211492919921852,-30.955384242477294,18.53239840263359,-18.583438581199573,6.1604527413558685,44.209991455078125,12.089910631875785,-30.685716446021,12.371945661277707,3,16.80999755859375,20.274993896484375,-62.19750213623047,-79.09000396728516,35.259979248046875,4,0.057130965277047974,-1.4498421505787813,321.6400146484375,2.665795118792245,332.260009765625,-2.3735047553681734,334.7799987792969,0.057130965277047974
5563,2023-03-13,315.4100036621094,322.8800048828125,307.3699951171875,311.4100036621094,1017100.0,0.008376211022134372,-1.5678787786922934,-0.4357301951397892,58.748670324162454,49.672980352465856,5.411124009851221,3.696997626007544,-40.998889490907175,-87.30564018395509,36.02194562991529,15.510009765625,-6.962584139044679,-3.571498107910145,-28.32689479330776,21.18389857748747,-15.949196450608952,8.806200234788662,40.58419616699217,24.786355254108784,-22.347704594007574,12.37769834269882,3,14.19000244140625,15.600006103515625,-19.725006103515625,-39.345008850097656,40.959991455078125,0,0.07479152868962902,2.083988985051141,312.7900085449219,-1.4498421505787813,321.6400146484375,2.665795118792245,332.260009765625,0.07479152868962902
5564,2023-03-14,320.760009765625,326.7900085449219,316.1199951171875,322.1700134277344,871500.0,0.016962068550136822,1.0037595385395683,-0.35250091552734375,63.01964835155154,52.774319877925166,2.040948054120463,-2.115906455842378,-43.802826093075055,-91.8277831602548,34.827019564224614,11.3800048828125,-3.9569970484965324,2.003507995605446,-22.59290525183104,26.599921243041933,-10.294698628112826,14.301714619323718,34.24850589599606,46.95859627363403,-5.231204848173576,12.29820662371825,3,9.324996948242188,10.25,-24.81751251220703,-44.69501495361328,31.6300048828125,1,0.03582114317420859,-1.5678787786922934,315.4100036621094,2.083988985051141,312.7900085449219,-1.4498421505787813,321.6400146484375,0.03582114317420859
5565,2023-03-15,318.1700134277344,318.6099853515625,307.6499938964844,313.0400085449219,1105100.0,-0.008074561226579013,2.6472828460296345,-3.6382918858082807,59.19284847147113,54.36646248880978,6.864008410440249,-0.6085374786050579,-38.60438660067416,-88.336424612721,33.134721923190355,13.110015869140625,-0.6068256932177292,0.08101043701174149,-23.77027489339025,23.932295767413734,-11.844632228189255,12.006653102212738,35.87253174975581,38.30219528589307,-17.17087910098803,11.925642665200982,3,13.684982299804688,8.959991455078125,-21.922515869140625,-42.105018615722656,36.970001220703125,2,0.07285410848765017,1.0037595385395683,320.760009765625,-1.5678787786922934,315.4100036621094,2.083988985051141,312.7900085449219,0.07285410848765017
5566,2023-03-16,326.3999938964844,327.9800109863281,314.55999755859375,317.69000244140625,924800.0,0.02586661257007261,1.2611599739816999,1.69785246876859,63.143465467333314,54.73392267099548,0.7842643398059863,-10.311513602817968,-44.12099886409544,-95.50105528200513,31.379623436602888,13.420013427734375,2.670063702446896,8.910491943359375,-13.341422567817972,31.162406454536722,-2.2154653122292984,20.03644919894805,26.695900206557553,92.57162370009871,33.2265691058381,11.125957255588673,3,5.4550018310546875,0.730010986328125,-26.539993286132812,-50.334999084472656,36.660003662109375,3,0.04862130947900867,2.6472828460296345,318.1700134277344,1.0037595385395683,320.760009765625,-1.5678787786922934,315.4100036621094,0.04862130947900867
5567,2023-03-17,320.8699951171875,326.489990234375,317.6700134277344,325.0899963378906,1580800.0,-0.0169423985376993,1.5128178375958024,-0.4845011895210032,60.089515269805524,55.1827015087496,4.657949988905671,-5.479894664956646,-36.2840856962689,-89.07697925154778,29.832944640197656,8.819976806640625,5.533722680694609,3.6454940795898665,-18.295208385187095,25.586196544366828,-7.324857152798586,14.615845311978319,31.29818093289515,65.50213297124894,3.653336351200366,10.97035123238847,3,3.3899993896484375,6.260009765625,-19.607501983642578,-44.80500030517578,30.649993896484375,4,0.08358527669258575,1.2611599739816999,326.3999938964844,2.6472828460296345,318.1700134277344,1.0037595385395683,320.760009765625,0.08358527669258575
5568,2023-03-20,316.3599853515625,321.6300048828125,314.45001220703125,320.19000244140625,632600.0,-0.014055567158835935,1.1400802277668118,0.9075867255805208,54.283209987576505,55.43736808329915,6.8396645671907095,-1.0513544291830499,-29.316940350554205,-83.74943868543107,28.9346324076803,7.17999267578125,6.9842331451609425,-0.847015380859375,-22.790003994295773,21.095973232577023,-11.818509687577603,10.124478925858853,34.89902700662003,42.843010985118,-16.356152672447777,10.971494306718203,3,5.3100128173828125,10.77001953125,-13.332489013671875,-40.29499053955078,38.19000244140625,0,0.10017070397253303,1.5128178375958024,320.8699951171875,1.2611599739816999,326.3999938964844,2.6472828460296345,318.1700134277344,0.10017070397253303
5569,2023-03-21,327.6400146484375,330.7099914550781,318.010009765625,319.9800109863281,854600.0,0.0356556765051681,-1.1896508633049994,-1.99999203199949,60.57087024236815,57.051279692358115,-6.213050210235622,-11.035312017439765,-37.9887242552029,-94.24326807919246,28.74193530017102,14.350006103515625,5.442038331918695,9.251013183593727,-12.238668333094722,30.740694700282177,-1.493827574750469,19.995853941937924,22.72801729168293,86.68700289824385,27.796037385040847,10.744840758344214,3,-5.9700164794921875,-0.510009765625,-23.737518310546875,-51.57501983642578,-9.910003662109375,1,0.08768764248645788,1.1400802277668118,316.3599853515625,1.5128178375958024,320.8699951171875,1.2611599739816999,326.3999938964844,0.08768764248645788
5570,2023-03-22,312.30999755859375,327.0,312.0799865722656,327.0,1007800.0,-0.046789208901400814,1.0313153094760283,-1.9177539710680749,49.55463488698922,57.333327796729925,6.693330151051555,5.322909489296649,-20.397263000082376,-78.26665255385223,28.592047299134933,15.560028076171875,3.797394165523997,-6.558503723144554,-26.97737411756475,13.860366671275642,-16.767938920354652,3.650931474065544,37.18487357182585,1.2346265488117312,-50.593320153858066,10.209435197210098,3,6.399993896484375,14.82000732421875,-7.4225006103515625,-36.24500274658203,12.989990234375,2,0.12833408281245995,-1.1896508633049994,327.6400146484375,1.1400802277668118,316.3599853515625,1.5128178375958024,320.8699951171875,0.12833408281245995
5571,2023-03-23,311.4800109863281,319.5400085449219,307.3500061035156,314.05999755859375,1006900.0,-0.002657572856308965,-1.2490787010317985,0.1756287367926841,35.668163362300774,56.0301140403954,6.627512976122148,6.985157925896431,-17.416500436898787,-76.14788713749215,28.526674975313636,12.19000244140625,2.487436213372291,-7.689491271972656,-27.44275027125525,12.063767727309937,-17.566120771613953,2.1871382276686404,37.159162550584654,17.679826509549812,-27.297948716308383,9.87662949964131,3,7.54998779296875,15.649993896484375,6.069988250732422,-35.415016174316406,5.8499755859375,3,0.14016952010453654,1.0313153094760283,312.30999755859375,-1.1896508633049994,327.6400146484375,1.1400802277668118,316.3599853515625,0.14016952010453654
5572,2023-03-24,306.70001220703125,311.30999755859375,300.8599853515625,309.70001220703125,994100.0,-0.015346085176254465,2.360148369117243,1.1627967495061569,32.690949065485356,53.13481167832016,11.68120193013624,12.435827793177054,-10.558499875710709,-70.20702806241519,28.317124824673236,10.620025634765625,1.6718078656849684,-12.490490722656261,-32.18686205199401,7.2058806066814896,-22.33867638732511,-2.6423050579874143,41.10057768824481,19.564575079872203,-22.382365959958225,9.848185664668863,3,9.084976196289062,20.42999267578125,11.094989776611328,-30.63501739501953,0.139984130859375,4,0.18376257942082486,-1.2490787010317985,311.4800109863281,1.0313153094760283,312.30999755859375,-1.1896508633049994,327.6400146484375,0.18376257942082486
5573,2023-03-27,305.95001220703125,311.9200134277344,301.8599853515625,308.25,700300.0,-0.002445386273717265,1.0871395828848565,0.76666259765625,32.796286172468186,49.77666032508868,12.234803825668791,14.00715571427429,-7.742147053048143,-68.3794372284824,27.920509628452972,10.060028076171875,1.4259481162691827,-13.305990600585915,-32.806363269109966,6.194382067938136,-23.05617693484794,-3.5558042663238894,39.97295350649625,17.052012779552715,-21.74367561801535,9.750186334262038,3,9.834976196289062,21.17999267578125,12.137489318847656,-29.88501739501953,-2.84002685546875,0,0.14894582444338722,2.360148369117243,306.70001220703125,-1.2490787010317985,311.4800109863281,1.0313153094760283,312.30999755859375,0.14894582444338722
5574,2023-03-28,305.2900085449219,309.8699951171875,304.30999755859375,306.42999267578125,616700.0,-0.002157227114809701,-2.587088136560971,0.4956479048907996,33.54083145011906,46.926436211605115,11.69999478715988,15.110298597624933,-5.1156104236453075,-66.61494135443448,27.41820753880006,5.55999755859375,1.764563854576295,-13.755494689941429,-33.783053287584266,6.272063907701408,-23.769273988762848,-3.7417153911200103,38.830437954127035,16.94728657554205,-19.097159005052077,10.013779298821422,3,10.494979858398438,21.839996337890625,8.294990539550781,-29.225013732910156,-1.180023193359375,1,0.16135470493394322,1.0871395828848565,305.95001220703125,2.360148369117243,306.70001220703125,-1.2490787010317985,311.4800109863281,0.16135470493394322
5575,2023-03-29,306.2099914550781,310.04998779296875,303.7099914550781,309.3699951171875,499900.0,0.0030134720574088725,1.8053149327193794,2.771971623611297,39.318828155598645,44.279254288079045,9.951585661736146,14.764582651264675,-4.220278540119011,-66.19064870291001,26.978624094513982,6.339996337890625,0.96497153363714,-12.719511413574196,-33.02841611367444,7.589393286526047,-22.873963763624317,-2.5650590635240746,36.180036598071354,28.64025407322576,-9.439189357206931,10.154452350050118,3,9.574996948242188,20.920013427734375,5.37750244140625,-30.144996643066406,7.430023193359375,2,0.037621305158946905,-2.587088136560971,305.2900085449219,1.0871395828848565,305.95001220703125,2.360148369117243,306.70001220703125,0.037621305158946905
5576,2023-03-30,311.8500061035156,314.54998779296875,309.510009765625,311.19000244140625,565900.0,0.018418780594443573,-1.507458607574757,-0.20886167634021266,49.31903638408806,43.08253441188821,2.2692420403344613,9.504771858336142,-7.96651420817102,-70.38805079527623,26.47691685592185,8.339996337890625,-0.5849438384576615,-7.011497497558594,-27.409944980737748,13.38694998562056,-17.210721239148143,3.187726244030955,28.878820241570395,80.2777121405993,37.30340392884044,10.199223741589565,3,3.9349822998046875,15.279998779296875,-2.1500091552734375,-35.08500671386719,-5.779998779296875,3,0.04312965023636561,1.8053149327193794,306.2099914550781,-2.587088136560971,305.2900085449219,1.0871395828848565,305.95001220703125,0.04312965023636561
5577,2023-03-31,334.1400146484375,335.1499938964844,315.0,315.0400085449219,1215100.0,0.07147669747847596,-1.1011438509063773,28.939242613399916,60.55925359447662,43.779872590432674,-20.048805937084012,-13.511031630891125,-27.726188134277777,-91.17261809654289,25.445579968843234,23.29998779296875,-1.122576004583891,15.299510192871082,-5.031645580820111,35.630665966562276,5.133932306025486,25.46508807971668,4.9940580569075905,96.96611898827243,49.55584867148702,10.165577886845607,3,-16.135025024414062,-7.010009765625,-25.225013732910156,-56.680015563964844,-31.4000244140625,4,-0.05030833584495531,-1.507458607574757,311.8500061035156,1.8053149327193794,306.2099914550781,-2.587088136560971,305.2900085449219,-0.05030833584495531
5578,2023-04-03,327.3500061035156,335.0799865722656,324.29998779296875,333.2900085449219,645900.0,-0.02032084828890046,1.2647154992787306,-0.31099479284003523,53.65582699963194,43.01153445235087,-12.891610817557194,-7.7857104661623,-18.64889161972235,-82.90839392398993,23.686088412946923,10.779998779296875,-2.9551959920988793,8.932000732421898,-10.232977938356896,28.09697940320069,-0.6504886029674708,18.514490067811266,10.253103107678157,75.19088044759111,26.578248189227338,9.582489335389397,4,-9.345016479492188,1.579986572265625,-18.49750518798828,-49.545005798339844,-22.089996337890625,0,-0.06265467964933924,-1.1011438509063773,334.1400146484375,-1.507458607574757,311.8500061035156,1.8053149327193794,306.2099914550781,-0.06265467964933924
5579,2023-04-04,326.8500061035156,333.010009765625,325.0799865722656,329.5,489900.0,-0.0015274171091412825,-1.5621909433776222,0.4461267352369992,54.9295711179883,43.60874958912855,-13.986263435304977,-8.337747383859494,-16.090086504821898,-80.90663108999593,21.953356582673766,7.930023193359375,-4.235577642534167,8.82850036621096,-9.20595498583674,26.86295571825866,-0.18872730981291852,17.84572804223484,9.283378153292915,73.60054978228078,22.70536668669385,9.017227676023854,4,-8.845016479492188,2.079986572265625,-16.582504272460938,-49.045005798339844,-30.77001953125,1,-0.07263276826874066,1.2647154992787306,327.3500061035156,-1.1011438509063773,334.1400146484375,-1.507458607574757,311.8500061035156,-0.07263276826874066
5580,2023-04-05,317.0199890136719,324.44000244140625,314.1600036621094,324.44000244140625,526500.0,-0.03007500965666343,1.770884144460576,2.800011516093741,44.76796242568921,44.619838373949484,-3.819538416193325,0.3077640133412274,-4.313339257334405,-69.52383736421615,20.241943730344314,12.69000244140625,-4.880944496712232,-0.2395156860351335,-16.982480470470364,16.503449098400097,-8.610998078252749,8.131966706182482,18.05999755859375,29.290108799280144,-15.658573701527079,8.371482392217612,4,0.9850006103515625,11.910003662109375,-4.5024871826171875,-39.214988708496094,-23.30999755859375,2,-0.04072299574003402,-1.5621909433776222,326.8500061035156,1.2647154992787306,327.3500061035156,-1.1011438509063773,334.1400146484375,-0.04072299574003402
5581,2023-04-06,323.1400146484375,324.6300048828125,312.4700012207031,315.6700134277344,613000.0,0.019304857254605734,1.3272775060232167,-1.006736887130407,51.25790588028383,46.68283357559376,-9.064929571329685,-6.001841012983164,-8.357651188184718,-74.38941507701296,18.921650792878566,12.160003662109375,-7.075982781195705,5.805509948730446,-11.033240231588593,22.644260129049485,-2.6138651414290734,14.224885038889965,10.571171875000005,47.0459297772539,4.503087326835001,8.419375090159516,4,-4.6350250244140625,5.78997802734375,-11.070011138916016,-45.33501434326172,-25.860015869140625,3,-0.02939902076298284,1.770884144460576,317.0199890136719,-1.5621909433776222,326.8500061035156,1.2647154992787306,327.3500061035156,-0.02939902076298284
5582,2023-04-10,330.6600036621094,330.79998779296875,316.6199951171875,319.5799865722656,555100.0,0.023271611910562262,1.4964808029142176,1.483268444339133,57.66838576096352,49.44640019653769,-14.336398000754059,-12.769089489533712,-14.022173385415897,-80.95775324264622,18.663447604145063,14.17999267578125,-6.749907911159653,12.431999206542969,-5.26594181130838,30.129940224394318,3.5830286976172943,21.280969715468643,1.7371348144531567,80.45119073971094,36.37879435296716,8.848970508925678,4,-11.230010986328125,-1.730010986328125,-22.170001983642578,-52.855003356933594,-38.360015869140625,0,-0.07436640677902595,1.3272775060232167,323.1400146484375,1.770884144460576,317.0199890136719,-1.5621909433776222,326.8500061035156,-0.07436640677902595
5583,2023-04-11,339.0,342.20001220703125,331.4700012207031,331.4700012207031,904800.0,0.0252222713528214,-1.8499369789619158,0.6796017296939985,56.290132452300675,51.9741003078912,-19.551256592330105,-20.291524315805077,-20.5730227213175,-88.14982497429327,18.590636236769097,11.540008544921875,-4.672513210648617,19.592495727539074,-0.32042827649121364,39.50541973156936,9.63603372552393,29.548957729554218,-38.1400146484375,89.23642440460976,48.46613534290633,9.95646200201515,4,-16.044998168945312,-10.07000732421875,-24.802494049072266,-58.06500244140625,-47.6400146484375,1,-0.10696168072455747,1.4964808029142176,330.6600036621094,1.3272775060232167,323.1400146484375,1.770884144460576,317.0199890136719,-0.10696168072455747
5584,2023-04-12,332.25,343.2200012207031,331.7300109863281,342.3800048828125,535100.0,-0.019911504424778736,-1.0572977285270124,-1.3452863911032937,62.20019254597613,54.516474129044255,-9.582511837812376,-13.31948396982665,-11.966458642938278,-80.32085218814919,18.359913752556604,11.489990234375,-1.8317548382291307,12.26799621582029,-8.45570497757501,32.99169740921559,1.9061456191226398,22.62984681251794,-30.563214111328136,64.32519928226627,17.78747172395972,10.361850596697641,4,-5.8849945068359375,-10.210006713867188,-11.712501525878906,-49.88500213623047,-38.829986572265625,2,-0.081233981141836,-1.8499369789619158,339.0,1.4964808029142176,330.6600036621094,1.3272775060232167,323.1400146484375,-0.081233981141836
5585,2023-04-13,341.3500061035156,341.57000732421875,334.6300048828125,336.67999267578125,656200.0,0.027389032666713664,1.7162351817014543,-0.461008013496415,66.59627630821278,56.43616745394699,-14.721870545573665,-21.706780875466507,-19.191929862171264,-88.09391426385758,18.70589593597894,9.32000732421875,1.5208189086005177,20.209002685546864,-2.5780371167628573,42.996042487856585,8.815482784392032,31.602522586701696,-38.001891601562534,93.91871506605692,41.924188770071446,11.393519901154853,4,-13.5050048828125,-19.310012817382812,-20.1925048828125,-58.985008239746094,-50.360015869140625,3,-0.13262053236208737,-1.0572977285270124,332.25,-1.8499369789619158,339.0,1.4964808029142176,330.6600036621094,-0.13262053236208737
5586,2023-04-14,342.2699890136719,346.4800109863281,337.7300109863281,341.6700134277344,558400.0,0.00269513078572281,-1.0636839983877469,0.1284740601331791,70.64899697375446,57.55725005164453,-12.150775093545747,-22.532095114194362,-18.60068375422418,-87.565463443276,18.732797208939502,8.75,5.12810124901938,20.335485839843727,-4.256416264289612,44.92738794397707,8.039534787777086,32.63143689191037,-37.326999042968794,85.90080463752474,28.572930675009033,12.295951052066657,4,-12.79498291015625,-18.599990844726562,-20.23748779296875,-59.394989013671875,-41.44000244140625,4,-0.14187629391209655,1.7162351817014543,341.3500061035156,-1.0572977285270124,332.25,-1.8499369789619158,339.0,-0.14187629391209655
5587,2023-04-17,347.69000244140625,348.1400146484375,341.7099914550781,343.1700134277344,559400.0,0.015835491283805903,1.3726964071552845,7.533621566632757,72.9845637601938,59.70488746948473,-17.261861020918843,-27.23621322925328,-24.908932259435744,-91.46846708689645,18.7922061598912,6.430023193359375,8.40165059265189,24.41449890136721,-2.725934166184004,51.554931968918424,10.844282367591632,37.98471543514279,-40.25479120976564,97.30046883895996,33.43719637333322,13.570216533775607,4,-17.384994506835938,-23.19000244140625,-23.4375,-64.81500244140625,-65.1400146484375,0,-0.14498548508194342,-1.0636839983877469,342.2699890136719,1.7162351817014543,341.3500061035156,-1.0572977285270124,332.25,-0.14498548508194342
5588,2023-04-18,348.04998779296875,355.8699951171875,346.0899963378906,353.3699951171875,685000.0,0.0010353629642347872,-1.1168850899675007,-1.1769956316546375,73.6242899607318,61.782078452011795,-16.066307573966867,-26.456786973388716,-25.630330833690152,-90.26313189405221,19.229877519117412,9.779998779296875,10.656725227613208,23.189984130859386,-5.881986903452173,52.261955165170946,8.653998613703607,37.725969648015166,-37.35839228798437,67.60558216680003,-2.101687523542651,14.535985517155774,4,-13.879989624023438,-19.68499755859375,-16.717483520507812,-64.489990234375,-66.81997680664068,1,-0.160178140943254,1.3726964071552845,347.69000244140625,-1.0636839983877469,342.2699890136719,1.7162351817014543,341.3500061035156,-0.160178140943254
5589,2023-04-19,356.3699951171875,357.8699951171875,345.0899963378906,345.0899963378906,522500.0,0.023904633288387656,-1.265957475589993,-2.120297603340867,75.61796502419429,65.20985651851237,-22.080547953026723,-34.27115712815498,-34.20189098457615,-96.94971459042688,19.293950503573175,12.779998779296875,10.37183877857791,30.073492431640602,-2.2358125199887127,62.38279738326992,13.918839955825945,46.22814490745526,-41.160559650982805,93.54560830330598,17.873487902735462,16.15465247581466,4,-21.199996948242188,-27.0050048828125,-26.064987182617188,-71.85499572753906,-76.29000854492193,2,-0.1824227927613472,-1.1168850899675007,348.04998779296875,1.3726964071552845,347.69000244140625,-1.0636839983877469,342.2699890136719,-0.1824227927613472
5590,2023-04-20,352.3900146484375,357.9800109863281,351.5899963378906,351.94000244140625,502600.0,-0.011168113262288615,-10.112833032586774,0.03989470352223752,71.06192840991211,67.41030346624883,-14.03123405492613,-28.600908236823784,-30.609039023278854,-91.4209493841717,19.80236391640672,6.3900146484375,11.330833863362159,24.089511108398426,-9.513157294627604,57.692179511424456,7.28817690688544,40.89084530991141,-32.06131202411484,72.3950798128858,-2.5831586700235505,16.80133420151301,4,-15.090011596679688,-22.970016479492188,-21.842506408691406,-67.76001739501953,-67.0,3,-0.16734299716050316,-1.265957475589993,356.3699951171875,-1.1168850899675007,348.04998779296875,1.3726964071552845,347.69000244140625,-0.16734299716050316
5591,2023-04-21,355.1400146484375,356.4800109863281,351.07000732421875,353.6400146484375,675100.0,0.00780385336044076,1.5885230342410748,3.333242913332429,63.68969795162228,68.07933815409982,-13.14725053118815,-29.42071656256337,-33.39207706061114,-92.56474284308399,20.657947717666154,5.410003662109375,12.402709084654646,24.65651092529299,-10.001312309014338,59.31433415960032,7.327599308139327,41.985422542446656,-29.540128853434055,82.5446040034813,9.920232353247414,17.328911617153654,4,-10.415008544921875,-25.720016479492188,-25.64751434326172,-69.90001678466797,-70.19000244140625,4,-0.1806330511011729,-10.112833032586774,352.3900146484375,-1.265957475589993,356.3699951171875,-1.1168850899675007,348.04998779296875,-0.1806330511011729
5592,2023-04-24,363.05999755859375,363.2699890136719,352.3299865722656,355.1400146484375,810200.0,0.02230101532770523,1.6235125364090104,5.279988606770833,72.94102378003186,69.92943719051439,-17.866861411877267,-34.679915013833806,-40.82014883899387,-98.73807902435118,22.138617166939838,10.94000244140625,15.765731314048935,29.758494567871082,-5.907451045453456,65.42444018119562,11.925521761208813,47.59146737453335,-32.926894236804856,98.84493102487401,25.448650420412733,17.832972806662273,4,-15.55999755859375,-30.995010375976562,-33.56749725341797,-75.2699966430664,-80.39999389648438,0,-0.17140420703133208,1.5885230342410748,355.1400146484375,-10.112833032586774,352.3900146484375,-1.265957475589993,356.3699951171875,-0.17140420703133208
5593,2023-04-25,351.5199890136719,362.2300109863281,351.05999755859375,359.8299865722656,995300.0,-0.031785403576607085,-1.4203763952811723,-1.0492443800525582,63.87981561022111,70.1160619754305,-4.876994601832507,-20.607425700877513,-28.73261747126702,-85.5335287383025,23.610616348166364,12.0,17.964675651718494,15.939987182617188,-18.156660310895575,50.03663467612995,-1.108336564139222,32.9883109293736,-16.084983981181722,35.36851081544747,-36.432110537388574,17.048323746756388,4,-2.5699920654296875,-19.455001831054688,-25.824989318847656,-62.93999481201172,-54.319976806640625,1,-0.19620506194889709,1.6235125364090104,363.05999755859375,1.5885230342410748,355.1400146484375,-10.112833032586774,352.3900146484375,-0.19620506194889709
5594,2023-04-26,354.54998779296875,355.2099914550781,348.1199951171875,351.8299865722656,1197500.0,0.008619705490429563,2.509891753472878,-0.32731672921976335,72.86463347474722,70.81254610504543,-4.929468110718062,-20.825504777127264,-31.47324459060644,-86.94158908243901,25.037017833256353,7.089996337890625,19.13544566601388,16.506986999511696,-15.42488424390939,48.43885824293278,0.5410513778011818,32.47292262122221,-14.661385323489526,42.44221297853697,-33.300806280228684,15.96593562171054,4,-4.04998779296875,-22.485000610351562,-30.149986267089844,-63.67999267578125,-52.54998779296875,2,-0.20679729045556805,-1.4203763952811723,351.5199890136719,1.6235125364090104,363.05999755859375,1.5885230342410748,355.1400146484375,-0.20679729045556805
5595,2023-04-27,317.7300109863281,326.54998779296875,309.0,321.95001220703125,2440000.0,-0.10384988880084467,1.6155067141184096,-1.5514703407420705,47.60130925013091,68.2516919135317,31.500250963286646,17.815167200233418,5.012410028259637,-48.77890610991767,25.789804880414984,45.54998779296875,19.05116030595366,-20.888990783691384,-50.7516674858108,8.973685918428032,-35.82032913475109,-5.957652432631676,45.53997802734375,16.086258989528876,-60.67243876600226,14.931338351059695,4,18.404983520507812,14.334976196289062,6.669990539550781,-26.860015869140625,-12.58001708984375,3,-0.1184969096787103,2.509891753472878,354.54998779296875,-1.4203763952811723,351.5199890136719,1.6235125364090104,363.05999755859375,-0.1184969096787103
5596,2023-04-28,325.29998779296875,326.30999755859375,316.7300109863281,317.0199890136719,1098600.0,0.023825186620367367,-1.1625362096699194,-1.9620844512261264,47.624525850561135,65.43390992357251,23.769553353856168,11.915402983296758,-3.0322935179218007,-54.89487665719963,26.294992618333595,9.579986572265625,19.141159271785625,-13.991513061523449,-41.85480465714659,13.87177853409969,-27.923158859335047,-0.05986726371185114,36.88460144042966,30.03499372159888,-44.34581489609057,13.931645797811576,4,10.835006713867188,6.7649993896484375,-2.3799896240234375,-34.42999267578125,-20.6199951171875,4,-0.1226866727395367,1.6155067141184096,317.7300109863281,2.509891753472878,354.54998779296875,-1.4203763952811723,351.5199890136719,-0.1226866727395367
5597,2023-05-01,317.3299865722656,326.510009765625,314.5199890136719,324.8900146484375,715000.0,-0.024500465784755843,1.2203704488619507,-0.9130470037114983,40.36459372241169,61.73838811931472,30.150768717370397,19.564552250428846,4.754528450924113,-45.33479792512071,25.75073899928978,11.990020751953125,17.725736337004946,-21.121012878417957,-50.605587919112395,8.36356216227648,-35.86330039876515,-6.378725358070767,43.79091087646481,15.64904161752877,-54.504107949976245,14.74228752034721,5,18.805007934570312,14.735000610351562,5.7500152587890625,-21.85498809814453,-15.5999755859375,0,-0.10203881049817043,-1.1625362096699194,325.29998779296875,1.6155067141184096,317.7300109863281,2.509891753472878,354.54998779296875,-0.10203881049817043
5598,2023-05-02,306.8399963378906,319.55999755859375,305.3999938964844,317.1499938964844,1016400.0,-0.03305704055165337,-1.1470812799333656,1.3637512261481388,39.06531407599748,57.67698245840397,38.19722084057048,29.976089546526566,15.240639513009171,-33.269727446105776,25.3762732574346,14.160003662109375,15.514624997073042,-30.58550262451172,-62.97899197944213,1.8079867304186905,-46.782247301976895,-14.388757947046543,53.23848316186519,2.890990788972254,-65.19037206990167,16.196744677465194,5,27.4949951171875,25.724990844726562,14.617500305175781,-8.819999694824219,-0.079986572265625,1,-0.07880326217040612,1.2203704488619507,317.3299865722656,-1.1625362096699194,325.29998779296875,1.6155067141184096,317.7300109863281,-0.07880326217040612
5599,2023-05-03,303.1099853515625,310.510009765625,302.3800048828125,306.8500061035156,854800.0,-0.012156208547925651,-2.1269359656793414,0.36275670587678116,32.746774130921665,53.41974309407169,37.523829127367776,33.55684307725835,19.333091995067434,-27.99093327961566,25.044157712350746,8.1300048828125,12.221641066913264,-33.128512573242176,-68.73421945081463,2.4771943043302826,-50.93136601202838,-15.325659134455975,54.78135472406245,3.0201943934485014,-59.240315509851094,17.802853438786222,5,29.715011596679688,29.715011596679688,18.347511291503906,-4.5049896240234375,1.33001708984375,2,-0.0194977844021752,-1.1470812799333656,306.8399963378906,1.2203704488619507,317.3299865722656,-1.1625362096699194,325.29998779296875,-0.0194977844021752
5600,2023-05-04,304.1099853515625,304.29998779296875,297.8299865722656,301.20001220703125,730000.0,0.003299132487635248,2.9331577092184107,-0.778063368501791,32.795299024289974,49.987032102145896,32.35786923537893,33.24453181925918,18.755890836316325,-27.470588848963644,25.71221794802557,6.470001220703125,8.596864276671113,-31.483012390136707,-68.97391527651155,6.007890496238133,-50.2284638333241,-12.737560946949316,50.450674612493685,21.896770225593674,-35.82954472454544,18.745451443187417,5,26.44000244140625,26.44000244140625,17.347511291503906,-5.5049896240234375,7.180023193359375,3,-0.0069382310782175605,-2.1269359656793414,303.1099853515625,-1.1470812799333656,306.8399963378906,1.2203704488619507,317.3299865722656,-0.0069382310782175605
5601,2023-05-05,313.6400146484375,314.25,306.260009765625,306.69000244140625,595900.0,0.03133744288553353,-1.046092889128549,2.388342387314638,35.19693810456063,45.79324480487131,18.2401374084713,24.207421530839667,9.679785760972493,-35.38307628122607,26.26493363522734,10.1400146484375,3.7935060603298325,-21.47798309326174,-59.86326323563708,16.907297049113595,-40.67062316444941,-2.2853430220740734,36.38219144427546,55.125576327401845,2.305772430777374,19.19264007118767,5,16.389984130859375,16.90997314453125,7.817481994628906,-14.115020751953125,8.379974365234375,4,-0.027069316271616906,2.9331577092184107,304.1099853515625,-2.1269359656793414,303.1099853515625,-1.1470812799333656,306.8399963378906,-0.027069316271616906
5602,2023-05-08,306.07000732421875,312.2900085449219,302.7699890136719,311.79998779296875,694400.0,-0.024135974271981997,1.837552416383929,-0.8244561733219753,32.82605525625584,42.34282698776406,18.859219529711822,31.453382891226966,17.59867676293669,-26.322120984555113,26.554964757153286,10.870025634765625,-0.6710139479735062,-27.81849060058596,-68.3218234464967,12.684842245324774,-48.070157023541356,-7.566824177630565,39.776821206858415,37.920002696443646,-12.491264497321225,20.251666422955378,5,20.449981689453125,24.47998046875,15.387489318847656,-6.545013427734375,16.389984130859375,0,-0.0045414925186219035,-1.046092889128549,313.6400146484375,2.9331577092184107,304.1099853515625,-2.1269359656793414,303.1099853515625,-0.0045414925186219035
5603,2023-05-09,302.739990234375,304.57000732421875,298.510009765625,303.010009765625,585300.0,-0.010879919659414039,2.5752043498613664,0.04712398806987644,27.12615635165585,37.26077397408724,16.251098822237225,33.65301466624862,21.29894534567427,-21.562386248782104,26.33401368341949,7.55999755859375,-4.594304578335937,-29.33550720214845,-72.06065701911928,13.389642614822378,-50.698082110633834,-7.972932293663064,39.26549093999722,29.90255570568589,-14.430703878330284,21.36257490848541,5,9.449996948242188,27.80999755859375,19.82750701904297,-3.214996337890625,30.45001220703125,1,-0.0033361276363422787,1.837552416383929,306.07000732421875,-1.046092889128549,313.6400146484375,2.9331577092184107,304.1099853515625,-0.0033361276363422787
5604,2023-05-10,305.260009765625,308.3599853515625,302.4200134277344,307.0,504700.0,0.008324039150886753,1.6636878694985768,6.443942133815551,29.644987072801428,35.265627065495075,6.709603161492225,30.574887760879506,19.02941811385574,-22.579290497365605,25.93730805935202,5.939971923828125,-10.429148294063395,-25.465988159179688,-69.84106290054467,18.909086582185296,-47.65352552986218,-3.278450788497196,33.21143184057871,45.24979974017333,4.281678742657114,22.187537370682485,5,6.9099884033203125,25.28997802734375,18.207481384277344,-5.735015869140625,25.029998779296875,2,0.0049138437791169665,2.5752043498613664,302.739990234375,1.837552416383929,306.07000732421875,-1.046092889128549,313.6400146484375,0.0049138437791169665
5605,2023-05-11,296.0799865722656,303.6000061035156,291.7900085449219,303.42999267578125,753400.0,-0.030072799907225556,2.071507657141043,4.224165146625508,25.834694178761524,32.84453465751734,13.964080138182055,38.14522661722435,28.38969636648835,-12.03263117974825,25.743729164958072,13.470001220703125,-15.449112835090546,-32.38251037597655,-79.0356702427257,14.270649490772598,-55.7090903093511,-9.055930442602005,39.14013863122307,19.10053276700513,-15.922365110750736,23.32657993337456,5,13.070022583007812,31.45001220703125,27.38750457763672,6.2750091552734375,35.350006103515625,3,0.028235666874769194,1.6636878694985768,305.260009765625,2.5752043498613664,302.739990234375,1.837552416383929,306.07000732421875,0.028235666874769194
5606,2023-05-12,293.7099914550781,297.79998779296875,291.29998779296875,296.7799987792969,568100.0,-0.008004577224638099,1.5440386039511718,0.4176877244700949,20.274336285501036,30.612283831193935,12.719370824810824,38.67350812322161,30.76525022683802,-8.235870592951926,25.284181427274692,6.5,-22.087707400253123,-32.324505615234386,-80.96419793841528,16.31518670794651,-56.644351776824806,-8.004659453643967,37.167122082553874,11.481664027822001,-14.829201495450752,24.319846161590437,5,11.720001220703125,33.57499694824219,29.75749969482422,13.145004272460938,37.0,4,0.05985501890061706,2.071507657141043,296.0799865722656,1.6636878694985768,305.260009765625,2.5752043498613664,302.739990234375,0.05985501890061706
5607,2023-05-15,297.2799987792969,300.3699951171875,291.1000061035156,293.0,474100.0,0.012154871907940512,-1.294555549260665,-1.3941330841567428,25.046023450337913,29.054584872787316,6.71201921199588,32.81575287045081,26.554120239810345,-10.352649961174166,24.629915026309796,9.269989013671875,-23.59810246926162,-26.233998107910168,-75.3706395216891,22.902643305868764,-50.80231881479966,-1.6656774010206732,28.84785966897556,35.8053308579764,10.200661004073723,24.568320706889473,5,5.3950042724609375,29.904998779296875,26.43749237060547,9.974998474121094,37.1199951171875,0,0.08322117308922006,1.5440386039511718,293.7099914550781,2.071507657141043,296.0799865722656,1.6636878694985768,305.260009765625,0.08322117308922006
5608,2023-05-16,292.29998779296875,295.3399963378906,289.8699951171875,294.1499938964844,569800.0,-0.01675192077091381,1.5862822760426811,-0.4322445399901602,21.86569515100993,27.84557609724157,10.518794185912782,35.21020955577825,30.78194713276747,-3.965390796225904,23.567970438739415,7.410003662109375,-26.002632514888205,-28.42650909423827,-78.02562125476078,21.17260306628424,-53.226065174499524,-3.6269530139770154,28.923971327037748,13.142206377500495,-9.905797326223079,24.79955608026126,5,9.760009765625,34.27000427246094,31.8800048828125,14.955009460449219,36.529998779296875,1,0.10318167951300494,-1.294555549260665,297.2799987792969,1.5440386039511718,293.7099914550781,2.071507657141043,296.0799865722656,0.10318167951300494
5609,2023-05-17,291.3599853515625,293.9700012207031,285.19000244140625,293.760009765625,718000.0,-0.003215882588650798,5.226933316018441,1.2973062140182445,32.361208470117916,27.797343813444673,10.746934434739217,32.70701063474547,30.976216489079548,-1.6656835985879752,22.452799243675774,8.779998779296875,-27.035593629229595,-26.11601104736326,-74.3827253467939,22.150703252067387,-50.24936819707858,-1.9826538976479355,24.847339527992972,33.514294855111984,9.189702825551997,24.133357149715323,5,8.360015869140625,32.87001037597656,34.58251190185547,20.57001495361328,40.100006103515625,2,0.14356816032706265,1.5862822760426811,292.29998779296875,-1.294555549260665,297.2799987792969,1.5440386039511718,293.7099914550781,0.14356816032706265
5610,2023-05-18,293.4200134277344,296.20001220703125,287.69000244140625,290.9200134277344,730200.0,0.00707038776682456,1.1116655938813373,-1.041656070393164,26.97869107010081,26.884205254060245,7.835001135178231,27.40779094192021,28.26025684027951,-2.3276100242366056,21.194937392257575,8.510009765625,-27.111881696600562,-21.10748291015625,-67.56468044482665,25.34971462451415,-44.33608167749145,2.1211158571789497,17.204193412954226,54.216172313828615,29.349278745655752,23.228598767335207,5,5.3199920654296875,30.809982299804688,30.782485961914062,20.524978637695312,47.269989013671875,3,0.12565603377381107,5.226933316018441,291.3599853515625,1.5862822760426811,292.29998779296875,-1.294555549260665,297.2799987792969,0.12565603377381107
5611,2023-05-19,290.989990234375,293.94000244140625,287.7300109863281,293.3900146484375,486200.0,-0.00828172272563088,2.5485665457589284,-0.960009765625,29.32501711519086,26.49520101616414,7.503289540872913,26.12487460321603,30.334954055752178,1.4977041875903296,19.929342939498788,6.209991455078125,-26.202129862067295,-20.33000488281249,-63.739110116417294,23.079100350792316,-42.03455749961489,1.374547733989914,15.05605981444279,38.208106662806735,11.67227116892159,21.704552616802406,5,5.785003662109375,33.24000549316406,33.95250701904297,24.19500732421875,54.08001708984375,4,0.13897386095251685,1.1116655938813373,293.4200134277344,5.226933316018441,291.3599853515625,1.5862822760426811,292.29998779296875,0.13897386095251685
5612,2023-05-22,300.8299865722656,304.3599853515625,290.2200012207031,291.0400085449219,757800.0,0.03381558358748049,-1.4741895348402565,-4.0791160164793245,45.23394649056063,28.50717769826467,-3.5293166722848923,11.9989110871619,20.531953103692558,-6.890306510752964,17.884072530533253,14.139984130859375,-25.126095786293376,-7.378507995605446,-43.47792684173146,28.720910850520568,-25.428217418668453,10.67120142745756,-15.639984130859375,81.585801114999,49.9085460576885,18.04970942306302,5,-4.05499267578125,23.400009155273438,25.742515563964844,16.105010986328125,40.96002197265625,0,0.09932522094380603,2.5485665457589284,290.989990234375,1.1116655938813373,293.4200134277344,5.226933316018441,291.3599853515625,0.09932522094380603
5613,2023-05-23,282.54998779296875,303.1000061035156,281.29000854492193,295.8999938964844,1362800.0,-0.0607652148895923,-1.7485880540818197,-1.3636400476312196,36.75260598347808,29.296913132784297,12.94707031746566,26.18967748594821,38.55283165474316,12.798182481897243,16.10480980605257,21.809997558593693,-25.527485863580296,-22.210006713867188,-53.78174144190331,9.361728014168932,-37.99587407788522,-6.424139349849156,21.80999755859375,5.461554030189315,-28.607940972635436,15.785867364018051,5,10.275009155273438,39.730010986328125,44.852516174316406,36.355010986328125,71.09002685546875,1,0.18350737336257605,-1.4741895348402565,300.8299865722656,2.5485665457589284,290.989990234375,1.1116655938813373,293.4200134277344,0.18350737336257605
5614,2023-05-24,281.23001098632807,284.0199890136719,278.04000854492193,281.45001220703125,753200.0,-0.004671657631101556,1.2313547983032782,0.016479484653212716,35.31831713395319,30.350649016694483,11.733867820659668,22.909654825222844,39.42053441489264,15.364660120460258,14.663723249168816,5.979980468749943,-25.02187388257846,-19.86398468017586,-42.99065783546013,3.262688475108405,-31.427321257817994,-8.300648102533728,23.129974365234432,12.120080746428675,-22.518868192378484,11.563336577642136,5,9.96998596191412,39.42498779296881,50.03748321533209,51.83499145507818,63.35998535156256,2,0.16925638703705626,-1.7485880540818197,282.54998779296875,-1.4741895348402565,300.8299865722656,2.5485665457589284,290.989990234375,0.16925638703705626
5615,2023-05-25,280.07998657226557,284.8900146484375,277.760009765625,282.9599914550781,513300.0,-0.00408926632697959,1.1157123581667858,13.09085864890796,25.870028011696164,30.972392541827276,11.594945990811084,22.234378711838815,40.17909258479267,17.786952105344028,15.398538490614822,7.1300048828125,-23.63180104542704,-19.131507873535213,-42.6819449414258,4.418929194355371,-30.906726407480505,-7.356289339589921,23.227199707031332,8.721725323188119,-22.36223816955114,11.775218533945285,5,10.980010986328182,40.43501281738287,52.18750762939459,50.93002319335943,56.74002075195318,3,0.18344761263245646,1.2313547983032782,281.23001098632807,-1.7485880540818197,282.54998779296875,-1.4741895348402565,300.8299865722656,0.18344761263245646
5616,2023-05-26,285.3900146484375,286.9800109863281,279.85000610351557,280.82000732421875,474700.0,0.01895897004694347,-1.1904744046502698,-1.5868054083838115,34.631431220391974,32.03743784961107,5.565934062569511,14.525838517562647,34.26591260770476,13.770950722669681,16.100565453147475,7.130004882812557,-22.756497673332433,-11.825981140136719,-32.67755273187208,9.025590451598646,-22.2517669360044,-1.4001953442690365,16.38434104003909,28.68425520979133,-1.4715862263656234,10.425785795867693,5,5.66998291015625,35.12498474121094,47.96998596191406,45.6199951171875,45.529998779296875,4,0.1937698761503306,1.1157123581667858,280.07998657226557,1.2313547983032782,281.23001098632807,-1.7485880540818197,282.54998779296875,0.1937698761503306
5617,2023-05-30,284.95001220703125,287.05999755859375,281.8599853515625,283.7900085449219,547700.0,-0.0015417583616170738,-1.0716973561827876,0.2538297161936561,36.185789521577924,33.62855944634084,4.551651084418495,13.086591135604294,34.26349026010104,15.318364095235722,16.692919631175286,5.20001220703125,-20.478867252371003,-10.646984863281261,-29.888944336466523,8.594974609904,-20.267964599873892,-1.0260051266886308,15.383482726074249,28.374125810962003,-1.7388302364299797,9.620979736592629,5,6.1099853515625,35.56498718261719,52.12248992919922,42.66999816894531,44.589996337890625,1,0.21098435705104346,-1.1904744046502698,285.3900146484375,1.1157123581667858,280.07998657226557,1.2313547983032782,281.23001098632807,0.21098435705104346
5618,2023-05-31,282.6600036621094,283.3299865722656,273.45999145507807,281.8599853515625,895300.0,-0.00803652727432791,8.22436290518095,0.689668780089974,32.3878103062264,33.63151520590845,5.956850697936716,14.200268968563591,36.2207354148872,18.79051188421124,16.96186973192642,11.490020751953182,-17.379279691415718,-11.727993774414074,-31.034000117516996,7.578012568688848,-21.380996945965535,-2.074990602862613,16.31908216094729,67.64711822190323,37.8192789275204,9.653003171551457,5,6.2499847412109375,35.18499755859375,57.12248992919922,47.60499572753906,61.040008544921875,2,0.20919126907497065,-1.0716973561827876,284.95001220703125,-1.1904744046502698,285.3900146484375,1.1157123581667858,280.07998657226557,0.20919126907497065
5619,2023-06-01,297.20001220703125,298.6400146484375,282.2900085449219,283.6499938964844,1105500.0,0.05143992201423364,-1.0098361578211899,16.937135227922944,50.80554074015544,36.278942947025634,-8.568724878898422,-0.8487157438191844,21.146414094752913,5.51402459223732,16.561629510594692,16.350006103515625,-15.061513092267376,3.107513427734375,-15.813468515854481,22.02849537132323,-6.3529775440600815,12.568004399528832,-23.740020751953182,94.2811711079519,60.48995249765481,9.460490971794437,6,-8.290023803710938,17.134979248046875,43.30747985839844,33.06498718261719,52.899993896484375,3,0.1899057877631909,8.22436290518095,282.6600036621094,-1.0716973561827876,284.95001220703125,-1.1904744046502698,285.3900146484375,0.1899057877631909
5620,2023-06-02,302.0,302.67999267578125,296.0199890136719,299.739990234375,696300.0,0.016150698505439598,2.6795649974709157,0.16679016321814746,55.76094273095241,39.216268015443575,-13.436658521487004,-6.129126856791743,16.351081313527175,1.9081240356542821,15.757875973409737,6.660003662109375,-11.658010508116945,8.01300048828125,-10.695133602712644,26.721134579275144,-1.3410665572156972,17.367067533778197,-28.540008544921932,97.67285199392991,58.537314654706286,9.354067045496938,6,-13.090011596679688,-1.9950103759765625,39.282493591308594,28.264999389648438,55.600006103515625,4,0.1410264779400352,-1.0098361578211899,297.20001220703125,8.22436290518095,282.6600036621094,-1.0716973561827876,284.95001220703125,0.1410264779400352
5621,2023-06-05,305.1499938964844,306.8500061035156,301.4800109863281,302.0,602900.0,0.010430443365842201,-1.5632606684778254,1.3937965863670736,55.50117795228291,40.3570715111905,-16.055201126030454,-10.485374751486518,13.26919865096329,-0.09047252452756993,15.821099699139248,5.3699951171875,-10.213666177771415,11.587495422363304,-5.563476639044552,28.73846748377116,3.012009391659376,20.162981453067232,-30.521202392578175,94.90862096069552,53.0653076955085,8.57548603070392,6,-14.9949951171875,-5.1649932861328125,28.949996948242188,25.115005493164062,62.410003662109375,0,0.1037850698384013,2.6795649974709157,302.0,-1.0098361578211899,297.20001220703125,8.22436290518095,282.6600036621094,0.1037850698384013
5622,2023-06-06,304.67999267578125,308.6499938964844,301.9700012207031,303.7200012207031,391200.0,-0.0015402301494475967,-1.99551814978275,0.30475978259816505,59.23604148054244,42.85523101086431,-16.742273286624993,-10.672008779938892,13.957351179935472,1.5093848989416756,15.719366339902324,6.67999267578125,-8.51339432501777,11.186994934082009,-5.76063054931268,28.134620417476697,2.713182192384636,19.66080767577938,-28.11792829589848,88.71838321888883,41.45818425760848,8.47381274169735,6,-13.625,-4.6949920654296875,29.419998168945312,25.585006713867188,62.20001220703125,1,0.08612321577635029,-1.5632606684778254,305.1499938964844,2.6795649974709157,302.0,-1.0098361578211899,297.20001220703125,0.08612321577635029
5623,2023-06-07,301.7300109863281,311.739990234375,300.7300109863281,306.07000732421875,550500.0,-0.009682229750452631,-2.4731815796947276,-4.52086975871825,57.511239062112466,45.321111225104225,-12.052989496478858,-8.223178422539831,17.11988138091482,5.560865992924505,15.435543557413588,11.009979248046875,-6.963000299012606,8.287512207031227,-8.549758851853596,25.12478326591605,-0.1311233224111561,16.70614773647361,-22.60091224511723,66.01023608910516,16.308554577142978,8.418635529442403,6,-9.130020141601562,-5.2200164794921875,32.36997985839844,28.534988403320312,68.62997436523438,2,0.09216848356477825,-1.99551814978275,304.67999267578125,-1.5632606684778254,305.1499938964844,2.6795649974709157,302.0,0.09216848356477825
5624,2023-06-08,306.760009765625,308.32000732421875,300.2900085449219,300.2900085449219,428800.0,0.01667052860553797,-1.482224811210845,-1.4907849493365586,59.263882419212145,49.03153949260601,-14.617949885876328,-13.844872917381565,12.386539574280732,1.606055890470202,15.4408815042827,8.029998779296875,-7.267621656438109,13.242510986328114,-3.828147696324436,30.313169668980663,4.707181645001867,21.77784032765436,-24.36982187509767,68.32073739160145,18.397385012882467,8.53532934132626,6,-14.160018920898438,-12.905014038085938,26.689979553222656,23.504989624023438,53.8599853515625,3,0.12041987633795448,-2.4731815796947276,301.7300109863281,-1.99551814978275,304.67999267578125,-1.5632606684778254,305.1499938964844,0.12041987633795448
5625,2023-06-09,304.44000244140625,309.6600036621094,301.989990234375,304.6000061035156,484600.0,-0.007562939269663338,-2.031609039425356,-0.024730082213490937,59.35457606512225,51.778555586464925,-9.475540038786619,-11.45367721888016,14.952703271024802,4.898403015439271,14.842302416901475,7.670013427734375,-5.297474174836907,10.504502868652366,-7.226975780327052,28.235981517631785,1.6387635441626571,19.370242193142076,-19.114834316494125,36.24454614025315,-14.534432904233583,8.865739324489718,6,-11.840011596679688,-10.585006713867188,28.384994506835938,25.824996948242188,38.139984130859375,4,0.14998030250935002,-1.482224811210845,306.760009765625,-2.4731815796947276,301.7300109863281,-1.99551814978275,304.67999267578125,0.14998030250935002
5626,2023-06-12,311.2900085449219,311.7099914550781,301.8900146484375,304.80999755859375,572800.0,0.022500348339847376,1.6830622735667742,-40.49914171275987,57.59072443123934,54.156881687538416,-13.706674199510928,-17.833432595296813,8.251704073363044,-0.9416946392632326,14.2438353340782,9.819976806640625,-2.7220242362889735,16.47550811767576,-2.8777215561443086,35.828737791495826,6.798893280765753,26.152122954585764,-23.323358209063485,96.07002262835394,47.1559980022556,9.676614836910023,6,-18.690017700195312,-17.435012817382812,19.259979248046875,18.974990844726562,19.699981689453125,0,0.1487680178848747,-2.031609039425356,304.44000244140625,-1.482224811210845,306.760009765625,-2.4731815796947276,301.7300109863281,0.1487680178848747
5627,2023-06-13,322.0199890136719,328.989990234375,313.20001220703125,315.0,953800.0,0.03446940208234017,-1.9736404258681877,1.0833298012122239,82.16788695514184,59.688001315195685,-20.814116874474394,-28.053225954969378,-2.9200975161757583,-10.421464494606141,14.282260859131728,17.699981689453125,1.1350293468333916,25.96848907470701,3.107088875388797,48.82988927402522,14.537788975047931,37.399189174366086,-31.676004687961836,75.71426596671135,20.423758206160883,11.430700099659095,6,-16.379989624023438,-20.794998168945312,8.270004272460938,8.245010375976562,15.350006103515625,1,0.14141981895101674,1.6830622735667742,311.2900085449219,-2.031609039425356,304.44000244140625,-1.482224811210845,306.760009765625,0.14141981895101674
5628,2023-06-14,322.4599914550781,328.489990234375,317.7200012207031,324.1099853515625,538800.0,0.0013663823874845438,1.069161426498395,-0.23504223343810182,84.09125089200913,63.38641355429055,-16.7793007263669,-27.529306191192973,-3.587021846232858,-9.703144776290799,14.244337749240971,10.769989013671875,4.104756448833882,24.900491333007835,-0.7301255572364198,50.53110822325209,12.085182887885708,37.71579977812996,-27.478486420328295,77.2473764967712,15.814663180037925,12.815308445122124,6,-9.955001831054688,-21.235000610351562,6.0749969482421875,7.8050079345703125,14.550018310546875,2,0.13775356510831682,-1.9736404258681877,322.0199890136719,1.6830622735667742,311.2900085449219,-2.031609039425356,304.44000244140625,0.13775356510831682
5629,2023-06-15,333.19000244140625,334.57000732421875,321.2799987792969,322.0400085449219,692900.0,0.03327547996856817,-1.0978681073581729,-6.757597055505206,87.90863810605478,66.9583797070797,-24.43707318604561,-36.85438077949806,-14.407830733299079,-19.334324797605746,14.04033914492348,13.290008544921875,7.485551936813124,33.53900146484375,3.577546662204213,63.50045626748329,18.55827406352398,48.51972886616352,-34.12747918270139,95.77721789443605,26.533614120354827,14.980727401319765,6,-15.759994506835938,-29.175003051757812,-11.820014953613281,-2.9250030517578125,-1.04998779296875,3,0.11155791781805591,1.069161426498395,322.4599914550781,-1.9736404258681877,322.0199890136719,1.6830622735667742,311.2900085449219,0.11155791781805591
5630,2023-06-16,330.2900085449219,335.8699951171875,326.5199890136719,334.95001220703125,1258300.0,-0.008703724227122844,1.8769384621885432,-0.41793777695059436,83.19042314499869,70.03496250627033,-19.11195381930719,-32.72856275713639,-11.317305660675856,-15.36116664606243,14.072947514970197,9.350006103515625,11.623255457090636,28.795507812499977,-3.9586817240228243,61.54969734902278,12.418413044238605,45.17260258076135,-26.25643751704507,83.57860571050854,8.82428801328139,16.3770947682614,6,-12.210006713867188,-25.625015258789062,-8.930015563964844,0.259979248046875,9.55999755859375,4,0.09182835020012581,-1.0978681073581729,333.19000244140625,1.069161426498395,322.4599914550781,-1.9736404258681877,322.0199890136719,0.09182835020012581
5631,2023-06-20,331.42999267578125,333.04998779296875,320.5299987792969,327.0199890136719,530000.0,0.0034514641719909367,2.273202353645158,-0.9463519734903306,84.00644111453073,72.78722913226903,-18.02791864077716,-32.34171982612247,-12.446880463623927,-15.401680613755502,13.868005935636555,12.519989013671875,13.532612606733437,27.913491821289085,-7.030055659689026,62.8570393022672,10.441718080800001,45.38526556177817,-22.302593793614733,80.41461937134011,-0.19795117049551436,17.47177374048906,6,-13.349990844726562,-26.764999389648438,-13.089988708496094,-3.899993896484375,53.8800048828125,1,0.03364207869802471,1.8769384621885432,330.2900085449219,-1.0978681073581729,333.19000244140625,1.069161426498395,322.4599914550781,0.03364207869802471
5632,2023-06-21,330.7099914550781,334.1499938964844,328.0299987792969,330.80999755859375,579100.0,-0.0021724081604390655,-1.2417599615455557,-0.022677102147300822,85.98174154607257,75.95061829715348,-14.781717204335962,-30.850107987662966,-11.967050586796404,-13.748797035898065,14.680618723152397,6.1199951171875,14.812549526604414,25.699490356445324,-11.257447636458153,62.6564283493488,7.2210213599935855,44.17795935289706,-17.303777175308255,71.57021819655344,-10.241116153108976,18.478468996451742,6,-12.629989624023438,-26.044998168945312,-14.352500915527344,-3.4250030517578125,51.19000244140625,2,0.0008466595704137436,2.273202353645158,331.42999267578125,1.8769384621885432,330.2900085449219,-1.0978681073581729,333.19000244140625,0.0008466595704137436
5633,2023-06-22,334.3999938964844,335.1000061035156,326.4100036621094,331.1000061035156,459900.0,0.011157819650899459,2.6978637750795404,-32.99786389990845,83.2618145204201,78.6170551972877,-14.919025720529191,-32.102374431406076,-16.128162178058687,-16.574783809541714,14.833612394579687,8.69000244140625,16.13755860686365,26.79699249267577,-10.79491308879102,64.38889807414256,8.001039701942375,45.592945283409165,-17.39957468272769,90.41719966339143,9.76255765856014,18.795952790733388,6,-15.519989013671875,-29.735000610351562,-19.469993591308594,-7.214996337890625,43.490020751953125,3,0.00888158275990425,-1.2417599615455557,330.7099914550781,2.273202353645158,331.42999267578125,1.8769384621885432,330.2900085449219,0.00888158275990425
5634,2023-06-23,328.8299865722656,331.05999755859375,325.0,329.0299987792969,1093600.0,-0.016656720771182187,1.8450627543125682,-0.06060998390885383,73.66378537664114,80.20696734301202,-6.581254320615244,-24.014698848208923,-10.886095258151954,-10.110409440068395,14.719684929789645,9.399993896484375,17.246276840389385,18.84698638916018,-17.728045004603814,55.42201778292417,0.5594706922781825,37.134502086042176,-8.810435213960034,54.10684337953412,-23.387372705920434,18.287515696881982,6,-9.949981689453125,-24.164993286132812,-14.514991760253906,-2.2599945068359375,47.790008544921875,4,0.02487614733263288,2.6978637750795404,334.3999938964844,-1.2417599615455557,330.7099914550781,2.273202353645158,331.42999267578125,0.02487614733263288
5635,2023-06-26,331.4599914550781,335.739990234375,327.6700134277344,328.010009765625,389400.0,0.007998068881210463,-2.9080033399590635,-17.248855660665242,73.41998002801293,81.9657735204313,-5.560110291962928,-23.819307279900613,-14.113606358252298,-11.88410574662663,14.809794260116464,8.069976806640625,18.95263457284051,18.907991027832054,-16.003346484904057,53.819328540568165,1.45232227146397,36.36365978420014,-8.904369095351456,71.86061023152041,-3.2890779157670806,17.45566875636806,6,-6.92498779296875,-26.794998168945312,-19.48499298095703,-7.2299957275390625,35.94000244140625,0,0.002051599622549194,1.8450627543125682,328.8299865722656,2.6978637750795404,334.3999938964844,-1.2417599615455557,330.7099914550781,0.002051599622549194
5636,2023-06-27,340.69000244140625,341.9200134277344,328.989990234375,333.2900085449219,495600.0,0.027846531178044254,1.6227185361490344,2.144937151146848,77.72987357740504,81.472660922905,-11.377640609491152,-30.244617895606098,-23.875847648099693,-20.399821988035626,15.265932983484579,12.930023193359375,20.53863955334316,25.37300262451174,-9.238757823771607,59.98476307279509,8.067122400370067,42.678882848653416,-16.004080440485836,92.730437292018,18.499954610960657,17.305880224141664,6,-10.8699951171875,-33.0,-29.205001831054688,-16.460006713867188,25.54998779296875,1,-0.0024655737822394386,-2.9080033399590635,331.4599914550781,1.8450627543125682,328.8299865722656,2.6978637750795404,334.3999938964844,-0.0024655737822394386
5637,2023-06-28,345.07000732421875,348.8599853515625,340.19000244140625,341.29998779296875,490500.0,0.012856276531231003,-1.8948237212145913,0.509462519021952,82.65520341598125,81.31310009223525,-13.571323266507306,-31.50492107781764,-28.922890196159017,-25.267870001015126,15.910649283367261,8.66998291015625,22.64443790635255,26.74700775146482,-7.196422416368364,60.690437919298006,9.775292667548229,43.71872283538141,-17.399993896484375,84.11575710755599,8.480071336913738,16.9717150839166,6,-10.375015258789062,-33.91001892089844,-34.56751251220703,-20.840011596679688,16.369995117187557,2,0.11661398956811264,1.6227185361490344,340.69000244140625,-2.9080033399590635,331.4599914550781,1.8450627543125682,328.8299865722656,0.11661398956811264
5638,2023-06-29,341.7900085449219,349.6700134277344,337.760009765625,345.0,553000.0,-0.009505314022308142,-1.1135785753936556,-0.8514522082631784,77.10879908329204,80.11311797859494,-8.114314474514401,-24.84155683724066,-26.37340100552916,-22.232013358953452,15.865798490733098,11.910003662109375,24.598791384965693,20.510508728027332,-10.530301434379737,51.5513188904344,4.990103646823798,36.03091380923087,-12.800018310546875,68.05836808360353,-8.15137543482183,15.520405081203526,6,-6.69000244140625,-30.225006103515625,-31.287513732910156,-17.560012817382812,19.459991455078125,3,0.11735271467507169,-1.8948237212145913,345.07000732421875,1.6227185361490344,340.69000244140625,-2.9080033399590635,331.4599914550781,0.11735271467507169
5639,2023-06-30,353.6400146484375,356.239990234375,344.29998779296875,344.7300109863281,911100.0,0.03467042864700409,-1.4442049696231396,-2.775709464277226,83.18047105893588,80.11201219125464,-18.727859465015968,-33.98905572109288,-39.09949985636297,-34.24951376242541,17.40760758752024,14.449981689453125,24.41313818767503,29.53851470947268,-2.5301090991104047,61.60713851805576,13.504202805181137,45.57282661376422,-20.514019775390636,90.89962304297994,9.236557481276847,16.034311904291535,6,-15.255020141601562,-38.79002380371094,-46.08751678466797,-31.360015869140625,4.1099853515625,4,0.06857255682479124,-1.1135785753936556,341.7900085449219,-1.8948237212145913,345.07000732421875,1.6227185361490344,340.69000244140625,0.06857255682479124
5640,2023-07-03,344.5899963378906,351.3800048828125,340.0,350.70001220703125,475500.0,-0.025591047210943407,2.046854892412277,-0.6857478516113343,71.8103065748288,78.75688613128773,-8.3099488958174,-22.75116689094375,-30.920493134864046,-25.462990113578144,19.17582686267302,13.6400146484375,23.968701299241673,18.35899658203124,-13.182090414461925,49.9000835785244,2.588453083784657,34.12954008027782,-6.841202392578111,57.24772882024083,-21.659661958422497,15.77054349824659,7,-3.970001220703125,-29.740005493164062,-38.662498474121094,-23.93499755859375,8.209991455078125,0,0.09295104071416405,-1.4442049696231396,353.6400146484375,-1.1135785753936556,341.7900085449219,-1.8948237212145913,345.07000732421875,0.09295104071416405
5641,2023-07-05,336.82000732421875,339.7300109863281,327.19000244140625,339.7300109863281,789900.0,-0.02254850429857791,7.618551727754181,0.4762677748198169,60.08449929861174,75.87941477045877,0.34086432145022627,-13.16169426299075,-24.218416316578498,-17.840848984248794,20.298434439511276,17.399993896484375,21.809224272529946,9.005506896972634,-21.232355698354013,39.24336949229928,-6.11342440069069,24.124438194635957,19.41998291015625,33.14977256253217,-44.2546419648042,15.118931297663321,7,3.79998779296875,-21.970016479492188,-31.032508850097656,-16.305007934570312,10.410003662109375,2,0.09079029127515481,2.046854892412277,344.5899963378906,-1.4442049696231396,353.6400146484375,-1.1135785753936556,341.7900085449219,0.09079029127515481
5642,2023-07-06,330.9200134277344,331.760009765625,323.5299987792969,330.0799865722656,652600.0,-0.017516756036422443,5.53170412710715,-0.2886686592208065,55.36530891102139,72.77980303608113,7.011071934810616,-5.4758172517729236,-19.73223488028094,-11.909754271762552,21.2163820738374,13.290008544921875,20.181009702827737,1.7935119628906477,-26.427687294428722,30.014711220210017,-12.317087665769009,15.904111591550304,24.738977050781273,22.592530048766562,-52.56670575324371,14.110599628659683,7,8.964981079101562,-16.070022583007812,-25.13251495361328,-10.405014038085938,21.959991455078125,3,0.10673267065593706,7.618551727754181,336.82000732421875,2.046854892412277,344.5899963378906,-1.4442049696231396,353.6400146484375,0.10673267065593706
5643,2023-07-07,329.5400085449219,335.6099853515625,328.7099914550781,331.1099853515625,583700.0,-0.004170206777517449,-3.2724275091883106,-1.8689602557581924,47.373728013758154,69.85868555131637,8.525764704178926,-2.0085091619898208,-19.439202100239356,-10.417420357062156,22.044649356876807,6.899993896484375,18.289722658618246,-0.9769927978515511,-26.08310409027854,24.129118494575437,-13.530048444065073,11.576062848361971,24.83382226562503,18.37362071426639,-51.93955911336093,12.553055646213506,7,10.344985961914062,-14.690017700195312,-23.75251007080078,-9.025009155273438,30.949981689453125,4,0.09680158120204685,5.53170412710715,330.9200134277344,7.618551727754181,336.82000732421875,2.046854892412277,344.5899963378906,0.09680158120204685
5644,2023-07-10,343.70001220703125,343.82000732421875,330.8900146484375,330.8900146484375,558600.0,0.0429689970715017,-1.0187346042243388,-8.159354650597725,58.303404702237366,68.17906607067462,-3.6912810753258327,-13.975706307869643,-34.641729257079646,-24.532504620592704,23.167920952273928,14.279998779296875,16.666154304558404,11.336010742187511,-11.766387641911138,34.43840912628616,-0.2151884498618415,22.887209934236864,9.440065322265639,72.42373072653736,3.632037458589352,11.551199192049326,7,-3.8150177001953125,-24.435012817382812,-40.32251739501953,-25.33502197265625,17.349975585937557,0,0.051061935320494856,-3.2724275091883106,329.5400085449219,5.53170412710715,330.9200134277344,7.618551727754181,336.82000732421875,0.051061935320494856
5645,2023-07-11,350.1000061035156,351.0799865722656,343.7099914550781,343.8999938964844,449400.0,0.01862087189170447,-1.2401142782936172,0.4839979226125529,60.8533918634732,66.30390143579332,-8.011637253458503,-17.68636471867319,-40.84437322896861,-30.94986145525479,24.405038244120714,7.379974365234375,15.595762080249074,15.453004455566429,-4.890095732921111,35.79610464405397,5.281454361322687,25.62455454981017,1.8556682757812837,96.44290053369785,27.91845304610318,10.171550094243763,7,-10.215011596679688,-23.970016479492188,-48.477516174316406,-31.735015869140625,8.44000244140625,1,0.02185088192835516,-1.0187346042243388,343.70001220703125,-3.2724275091883106,329.5400085449219,5.53170412710715,330.9200134277344,0.02185088192835516
5646,2023-07-12,357.6000061035156,358.8500061035156,349.0199890136719,355.30999755859375,709200.0,0.021422450354892097,3.1043839474002763,0.3693554897077209,64.48970973615248,64.28551324914567,-14.372077088748028,-22.7030442999378,-48.299844036186755,-38.53348325232827,25.6951878797657,9.83001708984375,15.83596903255966,20.63750457763672,0.9568505015192272,40.31815865375421,10.797177539578001,30.477831615695436,-34.07000732421875,96.46092938620973,27.151809073048128,9.840327038058742,7,-16.410003662109375,-28.029998779296875,-63.14251708984375,-39.235015869140625,-8.420013427734375,2,-0.013422869766834933,-1.2401142782936172,350.1000061035156,-1.0187346042243388,343.70001220703125,-3.2724275091883106,329.5400085449219,-0.013422869766834933
5647,2023-07-13,367.55999755859375,368.05999755859375,357.55999755859375,358.9800109863281,589400.0,0.027852324622709812,1.1920698783436385,3.7467050467090446,66.73732801519655,63.133127574912834,-23.251516172863035,-30.647684541187346,-57.84171596157381,-48.32491000817902,25.971325617235163,10.5,16.293185607390683,28.32049560546875,5.613936606457401,51.0270546044801,16.967216105963075,39.673775104974425,-43.32359863281249,98.7293521665926,30.76464631238227,11.353279499505684,7,-21.764999389648438,-33.38499450683594,-72.48999786376953,-49.19500732421875,-17.20001220703125,3,-0.0553106614084814,3.1043839474002763,357.6000061035156,-1.2401142782936172,350.1000061035156,-1.0187346042243388,343.70001220703125,-0.0553106614084814
5648,2023-07-14,366.8800048828125,371.3900146484375,366.1499938964844,367.510009765625,591300.0,-0.0018500181747140854,-4.014309493911164,-0.07342725743289145,70.2028315201135,61.691167626154794,-20.828576937539026,-27.899657274943934,-56.4047091339566,-47.32754587753345,26.319603157632454,5.240020751953125,15.54488057427892,25.41950225830078,0.9984987766554241,49.84050573994614,13.209000517478103,37.63000399912346,-40.890662011718746,88.86417341820987,18.355617295343762,12.210501740822668,7,-19.419998168945312,-31.039993286132812,-71.3600082397461,-48.5150146484375,-24.290008544921875,4,-0.03815961571542126,1.1920698783436385,367.55999755859375,3.1043839474002763,357.6000061035156,-1.2401142782936172,350.1000061035156,-0.03815961571542126
5649,2023-07-17,370.3599853515625,371.989990234375,360.3900146484375,362.5299987792969,511900.0,0.009485336956047918,1.0919710399370386,-12.428453788025577,70.4693740234422,61.54217512044518,-24.23609508981491,-29.989767498585593,-58.95138198199129,-50.2637546332449,26.090034287713028,11.5999755859375,14.127999844577289,27.040983581542946,-0.22198242934069867,54.30394959242659,13.409500576101095,40.6724665869848,-41.646602173828114,94.23619182046858,22.91143239675546,13.631483005441835,7,-22.599990844726562,-34.21998596191406,-75.80499267578125,-51.9949951171875,-18.72998046875,0,-0.02664973406297777,-4.014309493911164,366.8800048828125,1.1920698783436385,367.55999755859375,3.1043839474002763,357.6000061035156,-0.02664973406297777
5650,2023-07-18,360.6199951171875,361.0299987792969,353.6199951171875,359.0,883200.0,-0.026298711036856104,5.073767416264352,0.20689628292922482,60.4312777646801,61.58070606111943,-13.391368833820707,-18.82625759112409,-48.40425880415523,-40.01067184518433,25.531499062138096,16.739990234375,13.258425753725021,15.78449401855471,-11.79926761069214,43.36825564780156,1.9926132039312847,29.576374833178136,-28.444483374921845,50.500676913592876,-17.368038085358144,13.791880814623411,7,-12.860000610351562,-23.67999267578125,-67.39250183105469,-42.2550048828125,-1.139984130859375,1,0.0011923705884404612,1.0919710399370386,370.3599853515625,-4.014309493911164,366.8800048828125,1.1920698783436385,367.55999755859375,0.0011923705884404612
5651,2023-07-19,342.5799865722656,355.1099853515625,340.3299865722656,355.0,1272600.0,-0.05002498139089484,1.3386103378425687,-7.666698063446613,48.859775898793075,60.85786905976073,6.2040376193177735,0.09687744057669079,-30.057330790922492,-21.601013330825538,25.22109890290201,20.290008544921875,10.118567235157741,-2.813014221191395,-29.697825519922105,24.071797077539316,-16.25541987055675,10.62939142817396,-7.21931655063122,7.1067584957129855,-56.28169697634274,13.442405649365348,7,7.7700042724609375,-5.639984130859375,-49.35249328613281,-24.214996337890625,8.1300048828125,2,0.046587724321979884,5.073767416264352,360.6199951171875,1.0919710399370386,370.3599853515625,-4.014309493911164,366.8800048828125,0.046587724321979884
5652,2023-07-20,330.989990234375,340.760009765625,330.739990234375,340.760009765625,1237900.0,-0.03383150444325733,1.0511769703633365,0.7866351826507019,45.404246333799016,60.63903776198749,19.89743153427986,12.341691048562552,-18.044722441371846,-9.71810270619602,24.56571350974721,11.839996337890625,8.224028812732229,-14.417010498046864,-41.26990077928883,12.435879783195105,-27.84345563866782,-0.9905653574259077,41.0,0.6060606060606061,-59.62260808276138,13.42644514062097,7,20.375,11.605010986328125,-37.76249694824219,-12.625,25.360015869140625,3,0.05495635208945693,1.3386103378425687,342.5799865722656,5.073767416264352,360.6199951171875,1.0919710399370386,370.3599853515625,0.05495635208945693
5653,2023-07-21,337.3699951171875,340.0299987792969,331.54998779296875,332.8299865722656,1568900.0,0.01927552213375039,-1.388733435631606,-0.4646877655055225,42.73854139936879,58.9096085061132,16.477721923075478,6.530417643914916,-23.81191292598089,-15.738934290907935,24.063116871074108,9.040008544921875,8.186031237087036,-8.185505676269543,-34.81401184058177,18.443000488042685,-21.499758758425685,5.1287474058866,33.79499511718751,16.072739109848484,-38.61248936756337,13.314253082156121,7,13.9949951171875,7.4850006103515625,-33.9375,-19.0050048828125,21.290008544921875,4,0.03850369156232425,1.0511769703633365,330.989990234375,1.3386103378425687,342.5799865722656,5.073767416264352,360.6199951171875,0.03850369156232425
5654,2023-07-24,337.010009765625,338.3699951171875,332.989990234375,337.25,976300.0,-0.0010670342851250014,3.3387477849970466,-0.0528611856124006,46.33249887855065,57.29617595223292,17.644433553290185,7.941833281123991,-22.911901522898802,-15.0958226491382,23.699869651872714,5.3800048828125,9.063912888569519,-8.954492187500023,-34.73924622855736,16.830261853557317,-21.846869208028693,3.9378848330286473,33.34648046875003,20.699959598727713,-32.27062326850324,12.892377020528672,7,14.35498046875,9.249984741210938,-30.14501953125,-18.64501953125,30.6099853515625,0,0.016557331861288827,-1.388733435631606,337.3699951171875,1.0511769703633365,330.989990234375,1.3386103378425687,342.5799865722656,0.016557331861288827
5655,2023-07-25,332.1400146484375,337.19000244140625,324.8900146484375,335.510009765625,1355600.0,-0.014450594866824207,2.65528186896902,14.042217700915565,47.67025318301807,55.4273474463291,22.013882062485607,13.560647626983496,-17.251391092205722,-9.95265751800207,23.150882213627362,12.29998779296875,10.830437210246771,-13.858488464355446,-39.56438302662923,11.847406097918338,-26.711435745492338,-1.0055411832185541,37.42414558593754,23.99075787075561,-30.18632770709751,12.852947281136888,7,16.29998779296875,14.119979858398438,-21.417510986328125,-13.7750244140625,38.719970703125,1,0.05868004267719651,3.3387477849970466,337.010009765625,-1.388733435631606,337.3699951171875,1.0511769703633365,330.989990234375,0.05868004267719651
5656,2023-07-26,339.8500061035156,340.4800109863281,328.05999755859375,329.5899963378906,1096900.0,0.02321307615777335,1.156248675454584,-3.044517694787554,54.36674719133652,54.05283846590021,12.875237736936015,6.097100634132687,-23.98857403056718,-17.416598598085102,22.03887351250317,12.420013427734375,10.767295698639373,-6.10649719238279,-31.851626026783947,19.638631642018368,-18.97906160958337,6.766067224817789,27.927188307421886,94.2658856830786,34.60257825908386,12.872564417200584,7,8.589996337890625,6.4099884033203125,-28.477508544921875,-21.485015869140625,30.290008544921875,2,0.05776079014350044,2.65528186896902,332.1400146484375,3.3387477849970466,337.010009765625,-1.388733435631606,337.3699951171875,0.05776079014350044
5657,2023-07-27,385.30999755859375,413.20001220703125,379.5199890136719,403.8299865722656,3474500.0,0.13376486873221172,-1.2378748414556375,-1.8050654372397383,69.0562486822043,53.92544037279919,-33.304450856241715,-38.14958893896596,-68.04254030661258,-62.70459281625864,21.44398780382561,73.35000610351562,11.062388951323271,37.34149475097655,6.170306388382016,68.51268311357109,21.755900569679284,52.92708893227382,-60.41998291015625,68.4180552378201,3.3859818095503442,15.585594181297271,7,-16.264984130859375,-16.944992065429688,-73.9375,-66.94500732421875,-10.410003662109375,3,-0.08979784153733006,1.156248675454584,339.8500061035156,2.65528186896902,332.1400146484375,3.3387477849970466,337.010009765625,-0.08979784153733006
5658,2023-07-28,381.8999938964844,397.0,378.2200012207031,396.3699951171875,1151400.0,-0.008850026429928826,1.3877922012412671,0.7813180240021224,64.08762452779098,53.216357095504605,-30.7762542197774,-33.28722656929631,-63.07660161134231,-59.16047388075276,21.093753812042976,18.779998779296875,10.265198145491013,31.925991821289074,-2.556760308503044,66.40874395108119,14.684615756392986,49.16736788618516,-55.243779296875005,64.55665363394525,0.44059056699748567,17.241376064896073,7,-12.85498046875,-13.534988403320312,-70.52749633789062,-63.535003662109375,-13.269989013671875,4,-0.0669022995582822,-1.2378748414556375,385.30999755859375,1.156248675454584,339.8500061035156,2.65528186896902,332.1400146484375,-0.0669022995582822
5659,2023-07-31,377.8900146484375,384.8999938964844,376.010009765625,384.8999938964844,642700.0,-0.010500076753428234,1.5363795858129845,0.4844491124172999,60.43247508745254,53.21649013136821,-28.59263248905245,-28.84631322499513,-57.494899904998135,-55.0220493119927,20.257926214162655,8.889984130859375,8.1840277703987,26.703512573242165,-9.95851972582426,63.36554487230859,8.372496423708924,45.034528722775406,-49.50292409667969,60.01585490344337,-0.010622905277458017,18.33101614953322,7,-8.845001220703125,-9.525009155273438,-66.11751556396484,-59.5250244140625,-8.19000244140625,0,-0.050887851599408895,1.3877922012412671,381.8999938964844,-1.2378748414556375,385.30999755859375,1.156248675454584,339.8500061035156,-0.050887851599408895
5660,2023-08-01,376.6199951171875,379.7300109863281,372.6099853515625,374.67999267578125,608200.0,-0.0033608179153173934,-1.3421071123826733,-0.2767486711100856,57.490547982644195,54.17546480735167,-27.73049172709159,-26.407581617117785,-54.70192116363114,-53.589428520022125,19.830137117999705,7.120025634765625,5.69388878036051,23.831993103027344,-14.382221798868159,62.046208004922846,4.7248856520795925,42.939100553975095,-46.53664613232422,57.03545830842176,1.5508683345571654,19.10710745094775,8,-7.574981689453125,-8.254989624023438,-64.84749603271484,-58.2550048828125,-35.69000244140625,1,-0.023896766280822712,1.5363795858129845,377.8900146484375,1.3877922012412671,381.8999938964844,-1.2378748414556375,385.30999755859375,-0.023896766280822712
5661,2023-08-02,367.3999938964844,372.6499938964844,363.2999877929688,372.0,575700.0,-0.02448091269778241,2.169496873238106,-2.3711341827906245,49.93661712171858,54.67906156156495,-16.337594663229538,-15.57782205807655,-43.956358936791275,-44.08921809432616,20.55253740085471,13.320007324218693,2.4926367362752444,13.082992553710938,-24.887428679865423,51.0534137872873,-5.902218063077214,32.06820317049909,-35.654311647177735,8.21644107725153,-40.07134599007856,18.985210616788176,8,1.64501953125,0.9650115966796875,-52.79999542236328,-49.035003662109375,-35.139984130859375,2,0.009417505477838928,-1.3421071123826733,376.6199951171875,1.5363795858129845,377.8900146484375,1.3877922012412671,381.8999938964844,0.009417505477838928
5662,2023-08-03,366.239990234375,367.3999938964844,362.1900024414063,363.2200012207031,412500.0,-0.003157331740283653,-1.0511831600194876,-0.6565184796958861,49.74742900746296,55.4578268513532,-10.78577945794234,-12.264888550142189,-41.57004087483381,-42.511596489088106,21.63994918452242,5.209991455078068,1.0156443289391746,10.156990051269531,-26.494109748826986,46.80808985136605,-8.168559848778727,28.48253995131779,-32.865221385913856,11.63455351052978,-30.218510369393375,18.325549900048273,8,2.805023193359375,2.1250152587890625,-47.4849853515625,-47.875,-31.05999755859375,3,0.010648821860132385,2.169496873238106,367.3999938964844,-1.3421071123826733,376.6199951171875,1.5363795858129845,377.8900146484375,0.010648821860132385
5663,2023-08-04,361.4400024414063,369.7099914550781,359.7200012207031,366.989990234375,613500.0,-0.013106126913931315,-1.2224696521195992,-1.8377509877828002,46.51617489376535,55.478235297488155,-2.4723978118136074,-5.2201363669051375,-34.98492185480785,-37.35949655969074,22.42344129585112,9.989990234375,2.186522817230525,3.762002563476642,-30.738878862960178,38.26288398991346,-13.488438149741796,21.01244327669508,-26.468728725773758,6.830824944431068,-27.22311089330643,17.250440713218413,8,7.605010986328068,6.925003051757756,-38.51251220703131,-43.07501220703131,-39.14999389648443,4,0.03723990527932797,-1.0511831600194876,366.239990234375,2.169496873238106,367.3999938964844,-1.3421071123826733,376.6199951171875,0.03723990527932797
5664,2023-08-07,361.25,364.6099853515625,358.29998779296875,361.8599853515625,547900.0,-0.0005256818285825915,1.0654706011627675,0.10990751228953935,50.26589222529278,55.76663963551868,1.6959975708918478,-3.845056976441583,-32.93263718434321,-36.90033646795058,22.61604046360691,6.30999755859375,4.9497048236432875,2.6945007324218864,-31.196815755721502,36.585817220565275,-14.251157511649808,19.64015897649358,-24.71415151453948,13.765791013914463,-17.455599619849142,16.945658244071694,8,9.3800048828125,7.1150054931640625,-37.91749572753906,-42.885009765625,-38.839996337890625,0,0.020429079260380734,-1.2224696521195992,361.4400024414063,-1.0511831600194876,366.239990234375,2.169496873238106,367.3999938964844,0.020429079260380734
5665,2023-08-08,357.75,359.1300048828125,353.5299987792969,357.57000732421875,536400.0,-0.00968858131487893,2.809524798106666,-0.2950770462277366,57.298190585618826,56.09235556821671,10.293254523897701,0.2713596976349777,-27.535554639397446,-33.107443748528055,22.22427983379377,7.720001220703125,7.7633379252199575,-1.1879989624023324,-34.84940487251151,32.47340694770685,-18.018701917456895,15.64270399265223,-19.680868240108055,22.071141728010417,-11.696593998334876,16.83070295505458,8,25.615005493164062,10.615005493164062,-31.13250732421875,-39.385009765625,-24.910003662109375,1,0.03340324865697064,1.0654706011627675,361.25,-1.2224696521195992,361.4400024414063,-1.0511831600194876,366.239990234375,0.03340324865697064
5666,2023-08-09,352.79998779296875,359.8800048828125,352.6700134277344,358.7300109863281,422400.0,-0.013836512109101973,-1.3295716180305965,-32.945913869108175,61.208758600224975,55.22041222577457,19.303356029604004,5.105067974437532,-20.878049995414244,-28.02175871896725,21.32996920978962,7.209991455078125,10.19833143861888,-5.89801025390625,-39.66785549052918,27.871834982716678,-22.782932872217714,10.986912364405214,-13.22823842413402,0.7627613429184441,-35.66302189120683,16.88492261831146,8,22.035018920898438,15.565017700195312,-25.06499481201172,-34.43499755859375,-20.709991455078125,2,-0.03364511204051712,2.809524798106666,357.75,1.0654706011627675,361.25,-1.2224696521195992,361.4400024414063,-0.03364511204051712
5667,2023-08-10,347.2300109863281,357.1400146484375,345.8800048828125,354.3500061035156,387500.0,-0.015787916664864565,-1.2932793008931514,1.2006690168026144,55.10987820481392,54.2228848565549,21.125168858646532,9.564244325330378,-13.61591480980934,-22.25882254296687,19.729534810304887,11.260009765625,12.95485049738545,-10.451487731933582,-44.32190922908461,23.418933765217446,-27.386698480509096,6.483723016641932,-6.18569636072948,5.665156794871303,-31.958108992961265,16.93521074857552,8,18.159988403320312,21.134994506835938,-19.495018005371094,-28.865020751953125,-21.910003662109375,3,-0.043112636428458195,-1.3295716180305965,352.79998779296875,2.809524798106666,357.75,1.0654706011627675,361.25,-0.043112636428458195
5668,2023-08-11,352.8800048828125,354.55999755859375,342.20001220703125,343.8999938964844,517100.0,0.01627161742280059,1.003239711443106,-1.261238363022271,57.79699400083603,53.93005362470861,12.209774439702983,2.963571864340679,-17.39938314972767,-27.60903167291781,17.78818163671176,12.3599853515625,14.68948200280613,-4.101493835449219,-37.749416196483025,29.546428525584588,-20.925455015966122,12.722467345067685,60.32000732421875,47.65732027834897,7.567303098038558,16.823961180516914,8,8.085006713867188,16.165008544921875,-25.51251220703125,-34.5150146484375,-34.8800048828125,4,-0.05015872807219335,-1.2932793008931514,347.2300109863281,-1.3295716180305965,352.79998779296875,2.809524798106666,357.75,-0.05015872807219335
5669,2023-08-14,360.489990234375,360.6700134277344,349.6499938964844,351.3299865722656,431900.0,0.021565362860640702,1.315117982516597,1.0200437032933796,63.563290351932004,54.60480277685171,2.0920316696211785,-5.716868752974619,-23.484670184733773,-35.05204699559107,16.488341032389954,11.02001953125,10.260038625360437,4.001991271972656,-29.104924825988462,37.108907369933775,-12.551466777007874,20.555449320953187,51.290021972656234,99.02532116155149,54.54842290553066,16.553458048980556,8,-3.0649871826171875,8.555023193359375,-33.12249755859375,-42.125,-50.989990234375,0,-0.10596683049262245,1.003239711443106,352.8800048828125,-1.2932793008931514,347.2300109863281,-1.3295716180305965,352.79998779296875,-0.10596683049262245
5670,2023-08-15,361.0499877929688,364.70001220703125,356.2099914550781,359.8399963378906,487800.0,0.0015534344191630023,-1.0047271613612208,0.1320950842064995,60.88742374911884,55.82155906878507,-1.015641262311874,-6.580380139344868,-22.636767857580992,-35.19534639131001,15.879582450438889,8.490020751953125,6.8992523144162305,4.540489196777401,-28.578281436997543,37.659259830552344,-12.018896120110071,21.099874513664872,49.338424414062445,83.77766927083358,43.71510603319281,16.559385316887468,8,-5.094985961914119,7.995025634765568,-31.47499084472662,-43.20498657226568,-60.76998901367193,1,-0.10702114786669414,1.315117982516597,360.489990234375,1.003239711443106,352.8800048828125,-1.2932793008931514,347.2300109863281,-0.10702114786669414
5671,2023-08-16,358.5400085449219,361.5700073242188,357.7300109863281,359.57000732421875,526000.0,-0.00695188847225825,-1.898117118673389,-0.8512446719967317,25.399726850280913,53.11625882909818,0.11776523213495693,-2.9654497347460733,-18.820576310889123,-32.26578146618135,16.40506779393282,3.839996337890682,4.181593483544987,1.2325088500976449,-31.23579844939752,33.70081614959281,-15.00164479964991,17.4666624998452,50.48463566210938,72.62220594618056,34.65325034807721,16.23415364974758,8,-2.5850067138671875,10.5050048828125,-25.532516479492188,-43.69001770019531,-59.980010986328125,2,-0.07167962178427645,-1.0047271613612208,361.0499877929688,1.315117982516597,360.489990234375,1.003239711443106,352.8800048828125,-0.07167962178427645
5672,2023-08-17,349.17999267578125,360.6099853515625,348.0199890136719,360.6099853515625,639900.0,-0.02610591745988622,1.2029753990249321,11.097093419454238,22.895936295266438,50.49178787370941,7.602850263093728,8.250178865092096,-8.221029215020678,-22.46002528755122,17.422979401202447,12.589996337890625,1.645121039838159,-9.037007141113293,-39.348750241424455,21.27473595919787,-24.192878691268845,6.11886440904226,58.50815889124999,31.022135416666668,-3.435618093410074,15.155871550155574,8,4.27001953125,19.865020751953125,-13.79998779296875,-33.024993896484375,-51.160003662109375,3,-0.04894322898322223,-1.898117118673389,358.5400085449219,-1.0047271613612208,361.0499877929688,1.315117982516597,360.489990234375,-0.04894322898322223
5673,2023-08-18,350.3599853515625,352.42999267578125,344.25,345.489990234375,503800.0,0.0033793249915006207,-1.225855740645397,-0.42607158686168023,26.07331437101294,47.80372366767832,5.236551222339472,8.530631431659913,-8.02712132040267,-23.170915448797814,18.401491468133045,8.17999267578125,0.8378670694845027,-8.506513977050759,-37.4638564165258,20.450828462424283,-22.98518519678828,5.972157242686762,56.018403428268755,29.877661146147027,-1.29151445331048,14.478671219737535,8,3.09002685546875,18.685028076171875,-10.374984741210938,-29.599990844726562,-51.3499755859375,4,-0.07146928608932845,1.2029753990249321,349.17999267578125,-1.898117118673389,358.5400085449219,-1.0047271613612208,361.0499877929688,-0.07146928608932845
5674,2023-08-21,342.5899963378906,351.94000244140625,342.2799987792969,351.0,590600.0,-0.0221771587468107,-1.1395359840483956,-1.72690186740193,23.42649393532254,44.040201817645396,11.265999889768977,17.644748623793816,0.8926504622190805,-14.961705229644963,19.383399770899373,9.660003662109375,-0.16658192397773064,-16.555502319335915,-44.72292690343198,11.611922264760153,-30.639214611383977,-2.4717900272878524,62.504824910484615,1.3826823056683442,-25.419292439810572,14.083712292048046,8,10.860015869140625,26.45501708984375,-0.9399871826171875,-20.164993286132812,-40.910003662109375,0,-0.07177674946946766,-1.225855740645397,350.3599853515625,1.2029753990249321,349.17999267578125,-1.898117118673389,358.5400085449219,-0.07177674946946766
5675,2023-08-22,351.6300048828125,353.5,342.0,342.5199890136719,534900.0,0.02638725193833702,-1.2660112148408724,-1.0832356601918143,37.65074190996711,41.422644407616744,1.4154222877706957,10.687711798074247,-6.7940313816201865,-23.520155803927537,19.903496561039276,11.5,-0.17744140734760094,-8.489993286132801,-33.94112946482886,16.96114289256326,-21.21556137548083,4.235574803215229,52.20692018473585,49.2079779188172,19.226604394111163,12.725568089348018,8,1.720001220703125,17.415008544921875,-9.680007934570312,-28.905014038085938,-44.1199951171875,1,-0.1198134524863802,-1.1395359840483956,342.5899963378906,-1.225855740645397,350.3599853515625,1.2029753990249321,349.17999267578125,-0.1198134524863802
5676,2023-08-23,359.4800109863281,362.8699951171875,353.54998779296875,353.54998779296875,505600.0,0.022324619612970054,-2.143329130535471,0.650934452644238,45.20840354530247,40.32248055655992,-6.0204929837428836,4.620643020817454,-13.392420318669906,-30.92812261532714,20.9475525237579,11.239990234375,-0.6290911634616805,-1.6214874267578239,-25.2284967846511,21.98552193113545,-13.424992105704462,10.182017252188814,41.883437078518284,83.75666064211222,49.32900389627632,11.80350467894665,8,-6.1300048828125,9.56500244140625,-17.13001251220703,-36.75502014160156,-54.160003662109375,2,-0.1646823478295787,-1.2660112148408724,351.6300048828125,-1.1395359840483956,342.5899963378906,-1.225855740645397,350.3599853515625,-0.1646823478295787
5677,2023-08-24,350.7099914550781,369.5,350.5299987792969,366.7200012207031,613700.0,-0.024396403870098782,-1.3176550860159728,-2.6998224532331525,42.79961483373422,38.656105093548604,3.682308139450754,11.241992271414802,-3.7927986432504213,-22.118481238958566,19.262667708929023,18.970001220703125,-2.0016079083513887,-8.661506652832031,-29.733841703291944,12.410828397627881,-19.19767417806196,1.8746608723978966,48.27891868717444,31.67269620028409,-5.987767680437077,10.53616752522995,8,5.040008544921875,18.33502197265625,-7.064994812011719,-27.985000610351562,-50.949981689453125,3,-0.14869834098571488,-2.143329130535471,359.4800109863281,-1.2660112148408724,351.6300048828125,-1.1395359840483956,342.5899963378906,-0.14869834098571488
5678,2023-08-25,356.3500061035156,357.0199890136719,348.44000244140625,351.0,421900.0,0.01608170507215201,1.5650291720076455,-0.33416632355856474,46.9359714731603,36.80862521812953,-1.579862832434742,3.7836840913312244,-8.534753849459378,-27.577258307179704,17.514897220398147,8.579986572265625,-3.344829965901795,-1.7439926147461051,-19.9715708752326,16.48358564574039,-10.857781744989381,7.369796515497171,40.35934763304681,52.18184037642045,11.023854989418254,9.11378913024325,8,-0.600006103515625,12.69500732421875,-9.370010375976562,-33.62501525878906,-65.74002075195312,4,-0.16368743115132578,-1.3176550860159728,350.7099914550781,-2.143329130535471,359.4800109863281,-1.2660112148408724,351.6300048828125,-0.16368743115132578
5679,2023-08-28,358.6600036621094,360.7300109863281,356.45001220703125,360.489990234375,274400.0,0.0064823839456389365,2.705581610410199,-0.34205317468013624,50.57763348294453,35.66309296633238,-4.667589568544486,-0.04305232061233255,-10.247246799680852,-29.682762228373974,15.912292143776558,4.3800048828125,-3.470747624561909,1.5275054931640852,-14.154266309673062,17.209277296001233,-6.313380408254488,9.368391394582659,35.860975924990555,60.58183149857954,16.306844320541316,7.840885901418579,8,-2.910003662109375,10.385009765625,-10.550010681152344,-35.93501281738281,-66.95999145507812,0,-0.16631348153523173,1.5650291720076455,356.3500061035156,-1.3176550860159728,350.7099914550781,-2.143329130535471,359.4800109863281,-0.16631348153523173
5680,2023-08-29,367.6199951171875,368.0,356.9100036621094,358.1499938964844,412900.0,0.024981852906908575,1.1681298979467032,-5.17490202618194,58.95144540123736,39.391061694216425,-14.078078268747163,-10.236714140827246,-18.399808737761134,-38.227124728233775,14.623044311164039,11.089996337890625,-4.140743466023139,10.937496948242199,-2.783676836086954,24.658670732571352,4.076910056077622,17.798083840406775,24.80014528642846,91.07310018635143,39.58829202707049,6.860586892164575,8,-11.8699951171875,1.425018310546875,-18.80750274658203,-44.89500427246094,-87.44000244140625,1,-0.17937001065566716,2.705581610410199,358.6600036621094,1.5650291720076455,356.3500061035156,-1.3176550860159728,350.7099914550781,-0.17937001065566716
5681,2023-08-30,370.8599853515625,374.8699951171875,369.6099853515625,371.1099853515625,579100.0,0.008813422222428757,-2.825461647727273,-0.026399151824125965,64.68612787038845,44.03441631367443,-17.1949279182233,-13.91777115329586,-20.814823756474425,-41.12614543449013,14.048038946835572,7.25,-6.104982271686254,14.004487609863304,-0.35791395367726864,28.366889173403877,6.823286828093046,21.185688391633562,19.543349435908794,84.82780598989906,26.409176973093295,7.181200781770281,8,-12.42498779296875,-0.22998046875,-23.509986877441406,-48.13499450683594,-86.219970703125,2,-0.1708191179641123,1.1681298979467032,367.6199951171875,2.705581610410199,358.6600036621094,1.5650291720076455,356.3500061035156,-0.1708191179641123
5682,2023-08-31,370.1400146484375,374.4599914550781,369.7099914550781,372.5,578000.0,-0.001941354504564563,-1.950281479234983,9.43994140625,61.42744918650726,47.96265351539602,-14.739080463127436,-13.587265592541826,-19.2380234157892,-40.18600299074092,13.51786201445615,4.75,-7.760469427313694,13.089515686035156,-1.9015162244643875,28.0805475965347,5.593999730785356,20.585031641284957,18.327186747534938,82.10373901055125,21.401700488872173,7.495515955249783,8,-11.70501708984375,7.459991455078125,-22.790016174316406,-47.41502380371094,-86.20001220703125,3,-0.17512293931739698,-2.825461647727273,370.8599853515625,1.1681298979467032,367.6199951171875,2.705581610410199,358.6600036621094,-0.17512293931739698
5683,2023-09-01,374.8999938964844,375.67999267578125,369.010009765625,375.1400146484375,374400.0,0.012859942345244457,9.106212285853005,0.10170433972999535,59.91469182769209,52.016897725659305,-17.49139274856219,-18.221372019314288,-23.187153688097396,-44.829062185922794,13.157582467629785,6.66998291015625,-6.136427025658065,17.176495361328136,0.26962606674993594,34.08336465590634,8.723060714039036,25.629930008617237,11.708519443649152,95.943839981718,38.433385603651786,8.453434647289109,9,-16.05999755859375,-5.399993896484375,-6.194984436035156,-31.569992065429688,-88.38998413085938,4,-0.20042674140882133,-1.950281479234983,370.1400146484375,-2.825461647727273,370.8599853515625,1.1681298979467032,367.6199951171875,-0.20042674140882133
5684,2023-09-05,368.6300048828125,374.8999938964844,367.0,374.8999938964844,529800.0,-0.016724430823552128,1.5199386727020516,26.12269548633185,54.8354315643404,53.92630768725634,-7.978168482351236,-11.984599740851536,-15.982890112828272,-38.36964755027918,12.80765334491322,7.899993896484375,-3.455442116808115,10.537506103515625,-7.003681721055386,28.078693928086636,1.7669121912301193,19.30810001580113,16.194167923715668,62.44010698230239,7.911385512813695,8.77059391228552,9,-6.57000732421875,-5.1800079345703125,0.07500457763671875,-25.300003051757812,-91.11001586914057,1,-0.21164858665276742,9.106212285853005,374.8999938964844,-1.950281479234983,370.1400146484375,-2.825461647727273,370.8599853515625,-0.21164858665276742
5685,2023-09-06,369.70001220703125,370.4100036621094,365.25,367.8599853515625,618500.0,0.0029026593333305595,2.1656369355201077,-0.2934657224209681,57.25240949734032,55.2645305708161,-6.94581395877492,-12.768064397485716,-16.171712469189856,-39.387385276637644,12.720425992762333,5.160003662109375,-0.9741136004512327,11.010012817382801,-7.280162612031006,29.30018824679661,1.8649251026758975,20.155100532089705,13.411193687235766,42.66553530151857,-9.17897008966088,9.14508771470691,9,-7.6400146484375,-8.835006713867188,-0.9950027465820312,-26.370010375976562,-101.70001220703125,2,-0.2109818702313706,1.5199386727020516,368.6300048828125,9.106212285853005,374.8999938964844,-1.950281479234983,370.1400146484375,-0.2109818702313706
5686,2023-09-07,340.92999267578125,367.7099914550781,339.7699890136719,367.7099914550781,1539500.0,-0.07781990419610496,1.08663209223192,-14.554134739775103,45.71873269825503,55.588877000207304,21.139177442453104,15.881333434141027,12.865793648584258,-10.746551260248566,12.18232495185531,29.930023193359375,1.9859951044274453,-17.1665069580078,-36.96922192098015,2.636208004964544,-27.067864439493974,-7.2651494765216285,40.53676498271511,3.2303078357336923,-49.131081694828424,9.90135748148618,9,16.794998168945312,16.794998168945312,27.77501678466797,2.4000091552734375,-74.94000244140625,3,-0.17818907489835378,2.1656369355201077,369.70001220703125,1.5199386727020516,368.6300048828125,9.106212285853005,374.8999938964844,-0.17818907489835378
5687,2023-09-08,332.260009765625,342.0,330.3599853515625,339.6099853515625,702900.0,-0.025430390685519,-1.0878904325549315,0.2744576520152656,41.28467760801357,54.960955459635436,30.080042145847244,24.635365847128696,21.566829928500056,-2.3440230699578706,12.321185815701167,11.6400146484375,3.046297199237756,-25.087989807128906,-47.57044755769016,-2.605532056567654,-36.32921868240953,-13.84676093184828,46.70494177418192,4.192462725060368,-48.90567417859195,11.241228875280626,9,20.759979248046875,20.759979248046875,36.44499969482422,11.069992065429688,-59.9000244140625,4,-0.1433214763063977,1.08663209223192,340.92999267578125,2.1656369355201077,369.70001220703125,1.5199386727020516,368.6300048828125,-0.1433214763063977
5688,2023-09-11,335.17999267578125,336.1099853515625,331.0,335.0,491400.0,0.008788246627140062,4.009843520928702,-0.024488880769294646,46.25719432389464,54.48090666418545,26.64309719802975,21.419543305843206,18.818211439702225,-5.52294433459258,12.72682774792741,5.1099853515625,3.022484781797573,-21.283006286621116,-45.806817862659216,3.2408052894169828,-33.54491207464014,-9.021100498602095,39.89656156896609,10.821747641465802,-46.80142331923885,12.261905788019046,9,17.839996337890625,17.839996337890625,33.52501678466797,8.150009155273438,-58.41998291015625,0,-0.152873057324574,-1.0878904325549315,332.260009765625,1.08663209223192,340.92999267578125,2.1656369355201077,369.70001220703125,-0.152873057324574
5689,2023-09-12,322.2900085449219,334.239990234375,321.6600036621094,330.9700012207031,500200.0,-0.038456902000495674,-1.5311837992840345,-48.22414377755171,35.7351153267837,51.9013144336906,37.80729173492762,32.992486757802226,31.351290851490944,6.8976712252602965,12.990651786003408,13.519989013671875,3.5600461046517466,-32.26299133300779,-61.046564948401624,-3.4794177176139556,-46.65477814070471,-17.871204525310873,49.20922018837069,1.2923177083333333,-55.024377170730446,14.391786807696915,9,26.379989624023438,26.379989624023438,46.415000915527344,21.039993286132812,-49.89001464843744,1,-0.11101802051151621,4.009843520928702,335.17999267578125,-1.0878904325549315,332.260009765625,1.08663209223192,340.92999267578125,-0.11101802051151621
5690,2023-09-13,322.4100036621094,324.5400085449219,316.32000732421875,320.7900085449219,492300.0,0.0003723203140217901,1.7959164607942868,-0.18663553964827406,30.512019334125227,48.10419126299468,34.1959080482323,31.441264974010323,31.160180543063575,6.367789120439454,13.141793822913469,8.220001220703125,3.272843713422162,-30.21099700927732,-62.170365812497664,1.7483717939430221,-46.190681410887464,-14.231312607667178,44.10530256406486,11.850551115919918,-39.301704344552014,15.97968440161017,9,23.589996337890625,23.589996337890625,47.087501525878906,20.919998168945312,-52.11999511718744,2,-0.13923269792671467,-1.5311837992840345,322.2900085449219,4.009843520928702,335.17999267578125,-1.0878904325549315,332.260009765625,-0.13923269792671467
5691,2023-09-14,332.8399963378906,334.42999267578125,325.07000732421875,329.3800048828125,573700.0,0.03235009012534262,1.8192794341365666,2.1358036319795044,40.76675929908835,45.80855905328148,19.898119732817293,20.01326192669103,21.02929215376895,-4.45951155702403,13.016860582339355,12.019989013671875,2.6153617407896945,-18.496003723144554,-51.502812924274224,14.510805477985116,-34.99940832370942,-1.9925991225796906,27.651874020048922,64.33019363456378,10.271324574243195,16.503404600564835,9,13.160003662109375,13.160003662109375,43.02500915527344,10.490005493164062,-62.959991455078125,3,-0.1948083074489243,1.7959164607942868,322.4100036621094,-1.5311837992840345,322.2900085449219,4.009843520928702,335.17999267578125,-0.1948083074489243
5692,2023-09-15,332.0899963378906,335.7300109863281,326.489990234375,332.4200134277344,848700.0,-0.0022533349604973996,1.6589941072636099,-0.09538089736013478,36.79797523515969,43.24003498744454,16.40866280318528,20.466608939595517,22.266051794895247,-4.241673866427561,13.590166994228625,9.240020751953125,0.24126960195769698,-18.391503906250023,-52.49981990879053,15.716812096290482,-35.445661907520275,-1.3373459049797702,23.101250456002447,79.68674342074827,24.341589852100483,17.054158001270252,9,13.520004272460938,13.910003662109375,39.510009765625,11.240005493164062,-66.36999511718756,4,-0.19904244883143374,1.8192794341365666,332.8399963378906,1.7959164607942868,322.4100036621094,-1.5311837992840345,322.2900085449219,-0.19904244883143374
5693,2023-09-18,325.32000732421875,332.489990234375,325.0799865722656,331.1300048828125,484700.0,-0.02038600707135918,-1.3561073591057289,17.605141483262436,32.69667850858367,40.7801735368049,17.216638847626314,26.629804630533727,29.498657003741926,2.135644097818272,14.496871058251132,7.410003662109375,-3.373180278501252,-23.90949401855471,-59.82687797153676,12.00788993442734,-41.868185995045735,-5.950802042063685,25.206690733313394,46.36784287459494,-7.97142595842476,17.95869197649102,9,18.044998168945312,20.67999267578125,41.5574951171875,18.009994506835938,-59.86001586914068,0,-0.1627936209895492,1.6589941072636099,332.0899963378906,1.8192794341365666,332.8399963378906,1.7959164607942868,322.4100036621094,-0.1627936209895492
5694,2023-09-19,318.0,326.07000732421875,316.67999267578125,324.29998779296875,558900.0,-0.022500944176247706,-1.100673844326258,1.0843357040056307,23.8014505372969,37.06340031902231,18.55027011897363,33.74316427301392,36.749270461456945,8.968047971934311,15.777773017578891,9.3900146484375,-7.074588265256693,-30.00000152587893,-68.46733028552205,8.467327233764195,-49.23366590570049,-10.766337146057367,28.421895169534537,8.655292935677258,-39.342180895374504,19.233664379821573,9,24.014999389648438,28.0,47.00501251220703,25.330001831054688,-64.30999755859375,1,-0.12968550388168243,-1.3561073591057289,325.32000732421875,1.6589941072636099,332.0899963378906,1.8192794341365666,332.8399963378906,-0.12968550388168243
5695,2023-09-20,309.5,319.0,309.44000244140625,318.2099914550781,606700.0,-0.026729559748427723,-1.1653481532171384,1.3825410050475204,19.307699681818207,34.12884109497377,19.682717689102844,41.02861644594702,44.87335260284476,17.513977235593416,17.159305575920435,9.55999755859375,-11.592135904494853,-36.39350128173828,-78.46879567439572,5.681793110919159,-57.43114847806703,-15.355854085409533,33.30966862809663,0.22821429856605735,-41.32962115797851,21.037647196328724,9,16.220001220703125,33.05999755859375,53.735008239746094,33.83000183105469,-118.94000244140628,2,-0.1198707790097433,-1.100673844326258,318.0,-1.3561073591057289,325.32000732421875,1.6589941072636099,332.0899963378906,-0.1198707790097433
5696,2023-09-21,300.2799987792969,305.70001220703125,298.8699951171875,305.70001220703125,847900.0,-0.02978998778902464,1.520295265282681,0.622275401266253,17.794550670157548,31.51882699076755,25.177843560475026,48.04962841389977,53.36076372505977,26.60588920010622,18.155228687834594,10.6300048828125,-15.924566125256774,-42.65350189208982,-88.83355154652378,3.526547762344137,-65.74352671930683,-19.563477064872814,37.85791658266311,3.8252931499409266,-31.256930574905333,23.090024827216983,9,17.209991455078125,36.9949951171875,62.220008850097656,47.46501159667969,-109.33999633789062,3,-0.09987341932959481,-1.1653481532171384,309.5,-1.100673844326258,318.0,-1.3561073591057289,325.32000732421875,-0.09987341932959481
5697,2023-09-22,298.55999755859375,303.9599914550781,297.0899963378906,301.7099914550781,613600.0,-0.0057279913004372185,-1.256157388615784,0.5811782458629641,13.792434636279921,27.911631469921467,24.15492980626385,48.13001230250245,53.99199444329645,28.313757248810816,18.814205141640713,6.8699951171875,-21.12260883099424,-41.76600341796876,-91.82363033636307,8.291623500425544,-66.79481687716589,-16.737189958771637,33.295050564202654,4.152546537159468,-22.27143960069572,25.02881345919714,9,17.850006103515625,37.82499694824219,63.94001007080078,56.05000305175781,-111.81999206542966,4,-0.09606106950129067,1.520295265282681,300.2799987792969,-1.1653481532171384,309.5,-1.100673844326258,318.0,-0.09606106950129067
5698,2023-09-25,298.0199890136719,298.54998779296875,293.4200134277344,298.0799865722656,656000.0,-0.0018087103072671473,9.25994873046875,0.01904688090370959,14.585196230623453,25.561640459236994,21.086981958368938,46.457944875929456,53.4364310003196,29.005864554199547,19.74625742603316,5.139984130859375,-23.39166400203044,-39.38951110839844,-92.23546185411936,13.45643963732249,-65.81248648125887,-12.966535735538002,27.577349787841513,14.08874868559411,-7.4580797304791755,26.422975372860453,9,16.555023193359375,36.53001403808594,63.22752380371094,58.72502136230469,-113.42999267578125,0,-0.10838195082104718,-1.256157388615784,298.55999755859375,1.520295265282681,300.2799987792969,-1.1653481532171384,309.5,-0.10838195082104718
5699,2023-09-26,299.010009765625,300.989990234375,295.3299865722656,296.30999755859375,608300.0,0.0033219944582565386,-1.4291683038637852,-45.00203458799593,14.516608354115476,23.784372572569247,18.380300910881488,42.97322503715918,51.227566731239335,28.234801261900202,20.405209216770903,5.660003662109375,-24.601062740871214,-35.41699066162107,-89.9201625517008,19.086181228458656,-62.66857660666096,-8.165404716581179,20.151863961132563,21.853007319211887,2.8545536372966325,27.251585945039864,9,15.56500244140625,35.53999328613281,62.23750305175781,57.73500061035156,-115.80000305175781,1,-0.11220366280327765,9.25994873046875,298.0199890136719,-1.256157388615784,298.55999755859375,1.520295265282681,300.2799987792969,-0.11220366280327765
5700,2023-09-27,301.67999267578125,303.92999267578125,297.1199951171875,300.0,744200.0,0.00892940979550838,1.2038853169782624,0.6222166964305897,23.30293335946004,21.8439474681661,13.924877318187328,37.00727236310661,47.658632862348384,25.78555738242096,20.55101682301527,6.80999755859375,-26.838019421963395,-29.45000762939452,-83.4744021542997,24.574386895510656,-56.46220489184708,-2.43781036694196,12.333508991171698,67.26368134476168,44.359269890286456,27.012197262452577,9,12.89501953125,32.87001037597656,59.56752014160156,55.06501770019531,-109.3599853515625,2,-0.1590758134429895,-1.4291683038637852,299.010009765625,9.25994873046875,298.0199890136719,-1.256157388615784,298.55999755859375,-0.1590758134429895
5701,2023-09-28,307.510009765625,310.75,300.9100036621094,300.9100036621094,529800.0,0.01932516982029142,-1.981814314580453,3.9285921889191644,32.48902930154587,21.365175697764563,4.608585654898093,27.603116830796523,41.560448072416364,20.060254179344213,20.087218157325136,9.839996337890625,-26.76500118716183,-20.452491760253906,-72.04255300001876,31.137569479510944,-46.24752238013633,5.342538859628519,-14.089996337890625,81.3041388066614,53.718134857845314,25.795030619882414,9,5.4449920654296875,27.039993286132812,53.6875,49.23500061035156,-110.07000732421875,3,-0.38031286297368694,1.2038853169782624,301.67999267578125,-1.4291683038637852,299.010009765625,9.25994873046875,298.0199890136719,-0.38031286297368694
5702,2023-09-29,305.32000732421875,311.7900085449219,303.57000732421875,309.3699951171875,463800.0,-0.00712172733198313,-1.1774872876902804,-0.6136339466127831,28.65314247266552,20.915893915995877,2.907701967854564,26.02214576581366,43.82494314445353,22.46417025899359,19.5647046488672,8.220001220703125,-26.334671813784837,-19.40149383544923,-67.8857761544067,29.08278848350824,-43.643634994927936,4.840647324029476,-11.553394165039037,64.77951583857742,33.62411898363894,24.24214115947873,9,4.4250030517578125,29.229995727539062,55.87750244140625,52.225006103515625,-107.55000305175784,4,-0.3746233530033706,-1.981814314580453,307.510009765625,1.2038853169782624,301.67999267578125,-1.4291683038637852,299.010009765625,-0.3746233530033706
5703,2023-10-02,299.760009765625,305.3599853515625,296.0299987792969,302.9700012207031,566000.0,-0.018210393767905342,1.3354276874892577,0.792592871675081,32.00767204213287,21.827696305422098,4.984944922276952,27.051138378948167,49.19068345892384,28.26109291289339,19.106631234161203,9.329986572265625,-28.15915658616956,-21.204492187500023,-64.70607306728584,22.297088692285797,-42.95528262739293,0.5462982523928872,-5.27246079101559,26.91383523496279,-7.687782008263909,21.750790439892917,10,6.4499969482421875,34.78999328613281,62.63749694824219,57.785003662109375,-102.24000549316409,0,-0.377034963272214,-1.1774872876902804,305.32000732421875,-1.981814314580453,307.510009765625,1.2038853169782624,301.67999267578125,-0.377034963272214
5704,2023-10-03,290.6099853515625,301.7699890136719,288.4100036621094,296.04998779296875,584500.0,-0.030524499986561482,-1.7154536093984543,1.694709321671341,27.80569635540091,22.7719181580424,10.997625249316627,31.680689358863333,58.04772656154216,37.55700326039323,18.982800422194963,13.3599853515625,-30.014894987155685,-26.453515625000023,-65.74696263895885,12.839931388958803,-46.100239131979436,-6.80679211802061,21.180023193359375,9.409671642414464,-26.910267871045143,19.646723506979406,10,9.490020751953125,41.43501281738281,71.78752136230469,72.59002685546875,-96.989990234375,1,-0.3648188099435581,1.3354276874892577,299.760009765625,-1.1774872876902804,305.32000732421875,-1.981814314580453,307.510009765625,-0.3648188099435581
5705,2023-10-04,291.70001220703125,292.44000244140625,286.4700012207031,292.0299987792969,783700.0,0.0037508238202830224,9.382665923626039,0.060659269149210694,16.982398286707138,22.681679004325687,7.953539966137612,25.768652582737218,56.82834248029974,36.76726064976344,19.072456851696757,5.970001220703125,-31.021767674695298,-21.46348876953124,-53.58950837548832,10.662530836425844,-37.52649857250975,-5.4004789665527255,19.622396240234366,20.655645629792478,-11.620471463569078,16.063009802978534,10,7.42999267578125,39.37498474121094,70.69749450683594,73.75999450683594,-104.36001586914062,2,-0.3719232120434892,-1.7154536093984543,290.6099853515625,1.3354276874892577,299.760009765625,-1.1774872876902804,305.32000732421875,-0.3719232120434892
5706,2023-10-05,280.17999267578125,292.0,276.489990234375,291.70001220703125,1015200.0,-0.03949269471772865,1.5594085831982032,34.91057060945159,14.479312016859609,22.757998713278987,18.240742371066972,34.26063911599243,67.8339199903528,48.56146668374163,20.805494239605977,15.510009765625,-30.9375539610906,-29.946008300781273,-62.50297385260012,2.6109572510375756,-46.2244910766907,-13.667525524871849,30.14831948242187,10.453259284298325,-15.171987751806869,16.278482775909424,10,13.960006713867188,45.904998779296875,82.21751403808594,86.68501281738281,-88.04998779296875,3,-0.313584080406599,9.382665923626039,291.70001220703125,-1.7154536093984543,290.6099853515625,1.3354276874892577,299.760009765625,-0.313584080406599
5707,2023-10-06,284.6400146484375,287.67999267578125,275.3699951171875,276.27999877929693,702300.0,0.01591841705063257,-1.4184615938053655,-0.7256945916161524,21.255005028749267,23.499088579737414,12.961567963041261,27.457907256709518,61.43513954374146,44.34734678164966,22.0406434960645,12.30999755859375,-29.487654900476116,-23.104986572265602,-55.811106989417965,9.60113384488676,-39.45804678084181,-6.7519263636893925,23.65799819433596,30.910378625680767,7.582220701781651,16.353060208576185,10,8.939987182617188,40.884979248046875,79.89248657226562,82.22499084472656,-93.42001342773438,4,-0.30635191020044417,1.5594085831982032,280.17999267578125,9.382665923626039,291.70001220703125,-1.7154536093984543,290.6099853515625,-0.30635191020044417
5708,2023-10-09,283.94000244140625,284.7699890136719,277.0,280.8099975585937,438900.0,-0.0024592895271448034,2.2442691675480066,0.3744017872461682,23.448764454662424,24.491550368687072,12.800395351841019,25.42592238238001,60.25821750296046,45.37120354485637,23.342541753128387,7.769989013671875,-26.835209992881573,-21.242999267578114,-52.91151714392771,10.425518608771483,-37.07725820575291,-5.408740329403315,21.723768983320326,32.462156460422506,6.977333958402742,15.834258938174798,10,9.639999389648438,41.584991455078125,84.07749938964844,82.92500305175781,-81.22000122070312,0,-0.30347959930981316,-1.4184615938053655,284.6400146484375,1.5594085831982032,280.17999267578125,9.382665923626039,291.70001220703125,-0.30347959930981316
5709,2023-10-10,286.510009765625,291.69000244140625,282.4800109863281,285.0299987792969,476200.0,0.00905123371881733,-1.7993952127190846,0.47284622284621425,30.25259118290056,25.26373457129157,9.242771466257238,21.120801732734037,55.931714716940235,43.15828213670483,23.878876053763552,9.209991455078125,-23.516488923846623,-16.883992004394543,-48.5259757598314,14.757991751042312,-32.70498388211297,-1.0630001266761155,16.730259554498446,65.26074908375793,35.070006531316636,15.820991877718438,10,7.0699920654296875,38.62498474121094,77.65998840332031,81.85499572753906,-81.45001220703128,1,-0.31059998764427454,2.2442691675480066,283.94000244140625,-1.4184615938053655,284.6400146484375,1.5594085831982032,280.17999267578125,-0.31059998764427454
5710,2023-10-11,277.51998901367193,286.94000244140625,276.08999633789057,285.0400085449219,914400.0,-0.03137768470744606,-1.090558959462785,-5.081056560199562,30.372589207608456,25.028574560854086,16.14288795442104,28.01150571547123,63.065502838567625,52.42384470470512,24.267841261486993,10.850006103515682,-20.653343503859332,-23.629512023925713,-55.95311406818939,8.694090020337967,-39.79131304605755,-7.467711001793873,23.490658370216636,12.928402075855677,-19.74653546996172,16.161801022131833,10,16.060012817382756,45.370010375976506,85.23500823974604,90.84501647949213,-74.39999389648443,2,-0.302320543448678,-1.7993952127190846,286.510009765625,2.2442691675480066,283.94000244140625,-1.4184615938053655,284.6400146484375,-0.302320543448678
5711,2023-10-12,268.0,278.20001220703125,265.6199951171875,278.0,902700.0,-0.03430379572839681,1.41922837658603,1.3297837802740182,26.77111033995149,24.819459879441414,21.756972890631005,34.177053260802325,70.87759829397186,62.20561515939926,25.678040006467718,12.58001708984375,-18.057176444081847,-29.907501220703125,-61.852398197939124,2.0373957565328737,-45.879949709321124,-13.935052732085126,30.959395202552457,9.129283521917165,-26.03185974148157,15.972448488617996,10,17.489990234375,48.66499328613281,93.4625015258789,100.36500549316406,-61.36000061035156,3,-0.3009701629183186,-1.090558959462785,277.51998901367193,-1.7993952127190846,286.510009765625,2.2442691675480066,283.94000244140625,-0.3009701629183186
5712,2023-10-13,265.989990234375,270.73001098632807,263.5599975585937,268.0,764400.0,-0.0075000364388992935,-1.0873416372003422,0.2010009765625,26.185928546826574,24.17259949107405,19.669807865887265,32.65536713066422,71.1585410533607,64.31125922925372,27.301107888222138,7.170013427734375,-17.707883612832177,-28.612510681152344,-59.32025734132753,2.0952359790228456,-43.96638401123994,-13.258637351064749,29.635464959640956,8.638436736518425,-27.982487348374722,15.353873330087605,10,16.675003051757812,36.790008544921875,91.73500061035156,102.37501525878906,-50.74998474121091,4,-0.27767956713890385,1.41922837658603,268.0,-1.090558959462785,277.51998901367193,-1.7993952127190846,286.510009765625,-0.27767956713890385
5713,2023-10-16,272.3599853515625,275.3900146484375,264.6400146484375,269.97000122070307,784100.0,0.023948251254021446,1.5443658334868233,-1.1890410542937244,31.653601933490876,24.60014455530627,10.062568220610274,23.30939176512709,63.252590841443464,58.36678998464669,28.74267267906372,10.75,-18.70063202450433,-19.594514465332054,-48.21181950145217,9.022790570788061,-33.90316698339211,-5.2858619472719965,19.41761492620276,31.283278583238367,-6.908028128267521,14.30865251806005,10,5.6400146484375,27.475006103515625,80.66000366210938,96.00502014160156,-57.05998229980469,0,-0.2979144826510539,-1.0873416372003422,265.989990234375,1.41922837658603,268.0,-1.090558959462785,277.51998901367193,-0.2979144826510539
5714,2023-10-17,276.760009765625,278.3800048828125,270.92999267578125,270.92999267578125,521800.0,0.016155179360811456,-1.5557428365037322,2.439353891336212,33.24372884889564,26.406959062216103,3.901615441872025,16.507716679571047,57.34219721772388,54.44327365916541,29.6251160476363,7.45001220703125,-19.302051405109296,-13.132490539550759,-39.71891687121399,13.453935792112475,-26.425703705382375,0.1607226262808581,11.631478185839683,56.45855196863149,21.038191992607672,13.29321316583163,10,1.019989013671875,22.884994506835938,76.25997924804688,91.60499572753906,-59.47001647949219,1,-0.2675242301357875,1.5443658334868233,272.3599853515625,-1.0873416372003422,265.989990234375,1.41922837658603,268.0,-0.2675242301357875
5715,2023-10-18,272.39999389648443,274.73001098632807,269.08999633789057,272.42999267578125,694300.0,-0.015753778419190234,1.4362727973793912,-0.0051455731320372775,25.91580785148622,27.67768082161906,5.851349149926932,18.91559500707075,60.2228722944883,59.2776445523902,30.177112917703138,7.670013427734432,-20.225978299182373,-15.637506103515591,-41.63424283275299,10.359230625721807,-28.63587446813426,-2.6391377388969204,13.01171520783572,59.64906861715544,28.792078298273353,12.998368364618697,10,5.225006103515568,27.245010375976506,76.27000427246088,95.03001403808588,-52.9199981689454,2,-0.2472099774109422,-1.5557428365037322,276.760009765625,1.5443658334868233,272.3599853515625,-1.0873416372003422,265.989990234375,-0.2472099774109422
5716,2023-10-19,270.29000854492193,275.29000854492193,268.95999145507807,271.57000732421875,457800.0,-0.007745908218941944,-2.2131797656207293,42.66836215674223,25.944288873995504,28.198712359979748,7.164311073649685,19.672210833145243,60.958075940024344,61.76974520403178,30.189475984223613,6.330017089843864,-20.075906586762642,-16.247991943359295,-42.72665753057527,10.230673643856676,-29.487324736967253,-3.008659149751338,12.499495173911043,45.41165762671437,18.06714475083571,13.23933279360798,10,7.334991455078068,29.354995727539006,75.70999145507807,94.47000122070307,-53.54000854492193,3,-0.24851090052990565,1.4362727973793912,272.39999389648443,-1.5557428365037322,276.760009765625,1.5443658334868233,272.3599853515625,-0.24851090052990565
5717,2023-10-20,269.8800048828125,272.89999389648443,266.67001342773443,271.26998901367193,495300.0,-0.0015169027679441394,1.6795650090895906,1.0859261378538465,27.91905418278391,28.695411218659917,5.878626495647495,18.786613708843447,60.1397530699183,62.5703849093436,30.164458182498354,6.22998046875,-19.52957094580779,-15.223995971679699,-42.06525262363738,11.61726068027798,-28.644624297658538,-1.8033676457008596,10.601958096791748,38.13678281419357,10.294224997283983,13.420628325978827,10,7.7449951171875,29.764999389648438,76.1199951171875,94.8800048828125,-55.74000549316406,4,-0.2343263833888849,-2.2131797656207293,270.29000854492193,1.4362727973793912,272.39999389648443,-1.5557428365037322,276.760009765625,-0.2343263833888849
5718,2023-10-23,265.72000122070307,269.6199951171875,265.25,266.67999267578125,736900.0,-0.015414271479340602,-3.6000096371608925,0.690649219487575,30.1420693181403,28.68313101146433,8.026388065400283,21.505298704301936,62.81562110415035,67.13736511757861,29.98821937223679,4.6300048828125,-17.585443366841787,-17.76900024414067,-45.21810821438686,9.680107726105518,-31.493554229263793,-4.044446259017548,12.731325908379915,3.579596693968571,-25.496001875754192,13.724553985123094,10,9.529998779296932,32.30499267578131,80.08499908447271,99.04000854492193,-49.240005493164034,0,-0.1899743922009508,1.6795650090895906,269.8800048828125,-2.2131797656207293,270.29000854492193,1.4362727973793912,272.39999389648443,-0.1899743922009508
5719,2023-10-24,265.45999145507807,267.92999267578125,262.75,264.6400146484375,1128700.0,-0.0009785103282798913,-1.2521677403090232,-0.8541501096734128,28.78398244749124,28.506619149229085,5.572442695373979,20.156379161687767,61.31254413676771,67.57480871264141,30.09702988137311,5.17999267578125,-16.68843472475885,-16.351509094238338,-43.90726148461192,11.204243296135246,-30.12938528942516,-2.5736328990515176,11.204376125546219,21.610762427873127,-8.177542043864158,13.7778761951868,10,5.105010986328182,28.950012207031307,79.22251129150396,99.30001831054693,-51.659988403320256,1,-0.18895498386923015,-3.6000096371608925,265.72000122070307,1.6795650090895906,269.8800048828125,-2.2131797656207293,270.29000854492193,-0.18895498386923015
5720,2023-10-25,253.69000244140625,264.45001220703125,252.3300018310547,263.0,2006900.0,-0.0443380900796253,-1.014964522994731,-11.353976701776068,28.668100550092205,28.71739583924472,15.205708992364919,29.66782138393694,71.12827393053715,79.37894886815013,30.708941148469833,13.12998962402338,-16.514296860997604,-25.721998596191384,-54.33071016918507,2.8867129768023005,-40.026354382688226,-11.417642809694541,21.026353677930615,5.923345873980767,-25.22384341456541,14.304355786496847,10,11.665000915527344,31.974998474121094,90.31749725341797,111.07000732421875,-33.24000549316406,2,-0.14348223739593602,-1.2521677403090232,265.45999145507807,-3.6000096371608925,265.72000122070307,1.6795650090895906,269.8800048828125,-0.14348223739593602
5721,2023-10-26,190.55999755859372,201.05999755859372,187.2100067138672,196.8999938964844,5187000.0,-0.24884703486647408,-1.1242353040295396,0.6809879699741104,11.046719968784942,27.03526155279565,73.97489516755266,88.10413484187669,131.61106734239232,142.12605728226598,32.703614530275324,66.47999572753906,-18.996444301844917,-83.0045028686524,-129.5911340091719,-36.417871728132894,-106.29781843891212,-59.711187298392645,80.574541874618,3.909430908872981,-26.141312225204445,23.293315570259743,10,42.23500823974612,58.94001007080081,143.58000183105472,170.76000976562503,29.040008544921875,3,0.15176321651690272,-1.014964522994731,253.69000244140625,-1.2521677403090232,265.45999145507807,-3.6000096371608925,265.72000122070307,0.15176321651690272
5722,2023-10-27,190.94000244140625,197.47000122070312,185.5500030517578,192.50999450683597,2731900.0,0.0019941482351020223,1.0748463829781583,0.2476329609288154,11.391584612499955,24.78392629490777,69.0956424533436,82.96959875137065,128.83543436568044,141.36898297942798,34.91330936871374,11.919998168945312,-21.1891262906812,-76.90549774169921,-133.9802384504947,-19.830757032903705,-105.44286809609696,-48.368127387301456,73.510009765625,6.411323775852779,-22.370472135234643,28.53737035439776,10,41.025001525878906,57.730003356933594,136.44248962402344,165.09500122070312,24.410003662109347,4,0.13517333837111511,-1.1242353040295396,190.55999755859372,-1.014964522994731,253.69000244140625,-1.2521677403090232,265.45999145507807,0.13517333837111511
5723,2023-10-30,186.7400054931641,194.1199951171875,176.33999633789062,192.66000366210938,2888500.0,-0.021996422407771887,3.022632768147037,3.770718527373542,9.134119410003777,22.105080801697564,66.90946085702456,82.49799717566387,130.5035657160366,145.210762443422,36.83012764042683,17.779998779296875,-22.609407380267385,-75.45449447631833,-140.9793196743536,-9.92966927828303,-108.21690707533597,-42.692081877300694,61.93000488281248,11.354961863854776,-12.283220986278224,32.76241259901765,10,39.07499694824219,57.32499694824216,139.65749359130857,168.40499877929685,30.12998962402341,0,0.14672803411418656,1.0748463829781583,190.94000244140625,-1.1242353040295396,190.55999755859372,-1.014964522994731,253.69000244140625,0.14672803411418656
5724,2023-10-31,184.58999633789062,189.5399932861328,183.5,188.08999633789062,1210800.0,-0.01151338273550695,-1.1267609417478859,0.5912163990793202,9.67631727676202,20.300692960061543,61.027956613778315,80.42124401165461,130.2950126880349,146.90610048286283,38.41623029870918,6.0399932861328125,-24.138563722487334,-72.30350418090819,-144.9195023859445,0.3124940241281138,-108.61150328342637,-35.99550507839004,49.61401123046875,9.363294193764245,-14.983961082051147,36.30799910251815,10,41.22500610351565,59.475006103515625,139.9725112915039,168.7200164794922,32.020004272460966,1,0.17276125479342874,3.022632768147037,186.7400054931641,1.0748463829781583,190.94000244140625,-1.1242353040295396,190.55999755859372,0.17276125479342874
5725,2023-11-01,183.2100067138672,184.05999755859372,178.52000427246094,183.7400054931641,1572700.0,-0.007475971891225175,8.470212321978606,0.15142822265625813,10.411821859371571,18.574863291769997,54.116824482367036,77.21557984894446,128.96034500364112,147.85582240972593,40.013397932544706,6.0699920654296875,-26.879194923518867,-68.25899353027344,-145.9580148836493,9.440027823102412,-107.10850420696136,-29.40948285358553,39.42119860839844,27.79130273756986,1.4563249034603096,38.84951067668793,11,41.40998840332034,60.85499572753906,141.35250091552734,170.10000610351562,38.01998901367185,2,0.16696684251349492,-1.1267609417478859,184.58999633789062,3.022632768147037,186.7400054931641,1.0748463829781583,190.94000244140625,0.16696684251349492
5726,2023-11-02,192.32000732421875,193.50999450683597,184.88999938964844,188.9499969482422,1972000.0,0.04972436153326121,1.998267127704442,-6.358524788391437,17.742376019535115,17.444121273631236,36.63637425610062,64.49239568707696,116.93250785748683,138.25478508249336,40.855973796942635,10.299987792968778,-30.299716583951238,-54.75599365234376,-135.49562527253005,25.983637967842526,-95.1258094624369,-14.386177842250618,21.052956201171867,75.62710503359388,45.109896692875225,40.369815810093144,11,30.659988403320312,51.7449951171875,132.24250030517578,160.99000549316406,26.3599853515625,3,0.1462665794131397,8.470212321978606,183.2100067138672,-1.1267609417478859,184.58999633789062,3.022632768147037,186.7400054931641,0.1462665794131397
5727,2023-11-03,197.44000244140625,202.97000122070312,194.6000061035156,194.6000061035156,2162100.0,0.026622269770175677,-4.894370359226646,0.8427262889562108,16.831963411342215,15.965220617320334,22.529348708064617,55.34205283937666,109.17673872422722,132.49721347459104,41.389875644448544,10.649993896484375,-33.118999245390825,-45.2759979248047,-126.88766332326281,36.335667473653444,-86.08183062403378,-4.470165225575613,8.526367646484374,79.23395506823194,46.79720795415167,40.80583269922907,11,24.694992065429688,46.625,126.3125,155.87001037597656,20.029998779296875,4,0.11223664600939065,1.998267127704442,192.32000732421875,8.470212321978606,183.2100067138672,-1.1267609417478859,184.58999633789062,0.11223664600939065
5728,2023-11-06,197.7700042724609,202.63999938964844,197.1000061035156,202.0,1563300.0,0.001671403094479773,1.0108888599651726,-1.4894370359226694,13.722789581641237,14.291754743337002,12.903994152553139,50.83157114953448,105.97863122956247,131.5180557104908,41.95263021121573,5.539993286132841,-36.25410982309904,-40.63749618530275,-122.18394978764346,40.90895741703795,-81.41072298647308,0.13573061586760105,-21.430007934570284,78.7321161665173,47.29603057171002,40.773226801170345,11,22.62500000000003,43.07998657226565,124.37750244140628,155.5400085449219,33.58999633789068,0,0.08889114350645078,-4.894370359226646,197.44000244140625,1.998267127704442,192.32000732421875,8.470212321978606,183.2100067138672,0.08889114350645078
5729,2023-11-07,197.5200042724609,199.6499938964844,196.0200042724609,198.07000732421875,1221000.0,-0.0012640946280992882,-1.0450628188761797,0.1300244934473774,14.26117146314985,12.690984844787854,2.7973936161101847,46.45458046356072,103.22401689938513,130.93952799918483,43.314918108476384,3.6299896240234943,-40.20749715880635,-36.43799591064456,-116.63333550554333,43.75734368425421,-76.53566570809394,3.659673886804825,-20.654007873535136,77.70962115136771,47.7833546545703,40.09766979744939,11,-7.865005493164034,41.53498840332034,122.86000061035159,155.7900085449219,59.49998474121102,1,0.09796471459181944,1.0108888599651726,197.7700042724609,-4.894370359226646,197.44000244140625,1.998267127704442,192.32000732421875,0.09796471459181944
5730,2023-11-08,193.6199951171875,197.6699981689453,192.0399932861328,197.6699981689453,1186100.0,-0.019744881890007004,1.780247229872542,7.363601054237378,14.021585991531836,13.021525513981953,-3.03922404473343,46.11085908632748,103.72329314109743,134.02622433704732,44.43317806374802,5.6300048828125,-44.83076629638009,-36.14300537109375,-115.51711844337353,43.23110770118603,-75.83006190723364,3.5440511650461417,-16.238518658447276,48.28536970911249,19.478589510989053,39.6870565361399,11,-3.964996337890625,40.77000427246094,122.45250701904297,157.1850128173828,61.389999389648466,2,0.11873776507043865,-1.0450628188761797,197.5200042724609,1.0108888599651726,197.7700042724609,-4.894370359226646,197.44000244140625,0.11873776507043865
5731,2023-11-09,187.33999633789062,194.97000122070312,186.1199951171875,194.97000122070312,1123800.0,-0.032434660353626854,1.3197904167666588,1.8839504033215155,13.289450860108602,13.232399541494024,3.0575136857181917,48.52613747799188,106.35501857703059,139.4299332038804,45.145232762556894,8.850006103515625,-50.14364296995362,-38.39000396728517,-117.78048200364577,41.00047406907544,-78.08524298546547,1.305235050895135,-9.453349420532248,7.240360704964854,-19.544102492304216,39.69523901818031,11,2.31500244140625,46.83000183105469,127.76250457763672,162.49501037597656,74.35000610351562,3,0.18090103582858852,1.780247229872542,193.6199951171875,-1.0450628188761797,197.5200042724609,1.0108888599651726,197.7700042724609,0.18090103582858852
5732,2023-11-10,192.1300048828125,192.69000244140625,186.00999450683597,189.80999755859372,1454600.0,0.025568531218942203,2.8837227870335704,-0.30406367490601127,17.45246155744094,14.156659780098154,-1.727618825151211,39.96819952726008,97.92038787206218,133.794088510814,45.799110530677964,6.680007934570284,-55.09157681456725,-29.906996154785162,-108.27704419943814,48.46305188986781,-69.09202017711164,9.27802786754134,-13.74829091600833,36.8010137044621,6.7887701316242435,39.185024022326495,11,-1.3850021362304688,41.88499450683594,117.98249053955078,152.71499633789062,76.1799926757812,4,0.13818761837414528,1.3197904167666588,187.33999633789062,1.780247229872542,193.6199951171875,-1.0450628188761797,197.5200042724609,0.13818761837414528
5733,2023-11-13,191.22000122070312,193.4600067138672,190.75,191.1999969482422,976000.0,-0.004736395352013978,-4.89133066856849,0.008622504011996423,17.352690297343727,15.009590115718343,-0.1288474909769377,36.35147907529375,94.94659900292925,133.78545848447533,46.968629966271855,2.7100067138671875,-51.38140799058283,-26.760000610351568,-102.51855881536841,48.99855759466527,-64.63927971286,11.119278492156866,-12.353121545442065,38.19653186950358,6.827373243542262,37.87927910250843,11,-0.47499847412109375,42.79499816894531,118.3324966430664,153.06500244140625,70.85998535156244,0,0.1372764346429569,2.8837227870335704,192.1300048828125,1.3197904167666588,187.33999633789062,1.780247229872542,193.6199951171875,0.1372764346429569
5734,2023-11-14,202.72000122070312,205.6999969482422,198.83999633789062,199.7899932861328,1600200.0,0.060140152319771545,-1.8405788860140457,146.4691075514874,27.532402892214563,16.91187689714534,-9.819252769244173,20.0480551060148,79.81849349889615,121.51330771969913,48.085971548056186,14.479995727539062,-47.31942976577392,-11.558000183105463,-82.29195400975021,59.17595364353929,-46.924977096427824,23.808976730216898,-23.37765915115432,84.86543749089431,48.20064076341138,35.36697691332237,11,-7.4250030517578125,31.294998168945312,106.8324966430664,141.56500244140625,71.38000488281244,1,0.14127860703033357,-4.89133066856849,191.22000122070312,2.8837227870335704,192.1300048828125,1.3197904167666588,187.33999633789062,0.14127860703033357
5735,2023-11-15,205.05999755859372,212.9600067138672,203.5,203.5,1299600.0,0.011542996861681365,-11.128232716459955,0.5324209331270962,63.77279251994891,22.02636761941354,-9.760280195525269,13.074796773458047,73.76828413113194,118.36493487540909,48.92692817155208,10.240005493164062,-42.23778789518235,-5.851004028320347,-71.13694979082035,59.43494173417966,-38.493976909570364,26.79196885292967,-24.66334929389717,70.68643570702218,28.644063516478255,32.64297288125,11,-5.574996948242159,26.580001831054716,104.29750061035159,131.12500000000003,66.80999755859378,2,0.25338921327272135,-1.8405788860140457,202.72000122070312,-4.89133066856849,191.22000122070312,2.8837227870335704,192.1300048828125,0.25338921327272135
5736,2023-11-16,203.1199951171875,212.97999572753903,202.6000061035156,209.6100006103516,1269200.0,-0.00946065768313431,-1.7569753893228564,-4.160266442349169,61.236153074335654,26.960166470857256,-6.8472534003960845,10.25010125279448,72.82651960911306,119.32969603477977,49.8923146493758,10.379989624023438,-37.18724494283936,-4.432505798339832,-63.46853881171495,54.603527215035285,-33.95052230502739,25.085510708347726,-20.769545345540706,63.440859606700094,16.193633138355665,29.518016506687555,11,-3.625,24.240005493164062,105.11500549316406,127.01499938964844,71.07000732421875,3,0.2554647530377854,-11.128232716459955,205.05999755859372,-1.8405788860140457,202.72000122070312,-4.89133066856849,191.22000122070312,0.2554647530377854
5737,2023-11-17,206.63999938964844,208.1300048828125,203.0,204.50999450683597,1068900.0,0.01732967879617231,1.0078234644211532,-0.3281977010737512,68.59116838033374,33.056653004045316,-9.973855349481312,1.8439328893717288,66.68573756330017,114.77508210192673,50.768704924828036,5.1300048828125,-32.15342349920115,2.2494987487793026,-48.99008846513075,53.48908596268936,-23.370294858175725,27.86929235573433,-21.839185941530275,71.47999299866503,18.87915394941237,25.619793606955028,11,-7.1450042724609375,20.720001220703125,94.43749237060547,116.03500366210938,68.6399993896485,4,0.2664053581802106,-1.7569753893228564,203.1199951171875,-11.128232716459955,205.05999755859372,-1.8405788860140457,202.72000122070312,0.2664053581802106
5738,2023-11-20,215.2400054931641,216.02999877929688,206.1000061035156,206.1000061035156,1292900.0,0.04161830298546976,-1.1728650632137878,4.2910696888074655,75.55444449957324,39.86701667475902,-17.69606472806774,-11.311774925649274,55.41671756968847,105.23234362067112,51.34818983104971,9.929992675781278,-28.00659181692174,13.373504638671903,-29.4236799232568,56.170689200600606,-8.025087642292448,34.772096919636255,-28.184857462692264,95.4043445379048,35.792007627745946,21.39859228096435,11,-14.220008850097685,12.119995117187472,77.48249053955075,104.37998962402341,61.43000793457034,0,0.24656193417127126,1.0078234644211532,206.63999938964844,-1.7569753893228564,203.1199951171875,-11.128232716459955,205.05999755859372,0.24656193417127126
5739,2023-11-21,215.3000030517578,216.0800018310547,213.0800018310547,215.5500030517578,1035200.0,0.00027874724522636285,3.5801612076596934,-0.027352299419531417,77.35718924116635,46.904305924718415,-16.72784991356403,-16.15034692265209,53.04892030464123,104.03118095210277,51.80057915543905,3.0,-23.940011089405857,15.94150161743164,-15.549920750933211,47.43292398579649,0.19579043324921486,31.687212801614066,-25.34736994640349,94.2136570733226,29.313103168424703,15.745711184182426,11,-14.2550048828125,12.05999755859375,73.61749267578125,104.31999206542969,58.69999694824219,1,0.21727813682037866,-1.1728650632137878,215.2400054931641,1.0078234644211532,206.63999938964844,-1.7569753893228564,203.1199951171875,0.21727813682037866
5740,2023-11-22,217.2899932861328,221.1699981689453,216.75,217.3699951171875,732900.0,0.009242871370961359,-6.620762683995212,0.32000732421875,74.22858447453434,53.675320770765715,-16.77078261111859,-22.142409033940538,48.722804000450196,101.04451495860701,51.52057886126188,5.8699951171875,-19.377064993600243,19.751492309570324,-0.8397646917163399,40.34274931085699,9.455863808927006,30.04712081021364,-24.20207593369446,79.10604986183274,14.91946863025224,10.295628500643327,11,-13.699996948242188,8.525009155273466,71.4225082397461,102.33000183105469,51.63002014160162,2,0.2614479017566811,3.5801612076596934,215.3000030517578,-1.1728650632137878,215.2400054931641,1.0078234644211532,206.63999938964844,0.2614479017566811
5741,2023-11-24,219.47999572753903,220.9499969482422,217.7899932861328,218.1100006103516,487300.0,0.010078708219767751,-2.144266974371432,-17.124547015066998,72.67488024524572,59.8111450694107,-15.55841375819324,-23.246572567187712,43.83771636911072,97.98451763643558,49.20969501973383,3.660003662109375,-14.754898098528031,20.49549484252927,-2.0055494630128976,42.996539148071435,9.244972689758185,31.74601699530035,-22.46058706078972,90.6989399465395,27.241924972014118,11.250522152771087,11,-13.519996643066378,6.335006713867244,69.15500640869143,100.13999938964847,36.740005493164034,4,0.23870056683746732,-6.620762683995212,217.2899932861328,3.5801612076596934,215.3000030517578,-1.1728650632137878,215.2400054931641,0.23870056683746732
5742,2023-11-27,216.75,218.4600067138672,215.7400054931641,217.72999572753903,809700.0,-0.012438471754519398,1.2294930241574662,-0.7153278980664796,68.60783338125397,65.50616096762295,-10.022810575943765,-19.482702080623653,43.809515740335314,99.91401741138145,46.7929936740787,3.739990234374943,-9.520076688423472,16.47499923706056,-7.021929701741186,39.9719281758623,4.7265347676597,28.223463706461416,-16.349508802943234,70.67020241447435,8.767598588485114,11.748464469400867,11,-6.745002746582031,7.869995117187528,71.88500213623047,102.8699951171875,44.6099853515625,0,0.26500577827638416,-2.144266974371432,219.47999572753903,-6.620762683995212,217.2899932861328,3.5801612076596934,215.3000030517578,0.26500577827638416
5743,2023-11-28,214.13999938964844,216.75,212.55999755859372,216.75,700400.0,-0.012041525307273648,2.210729089325303,2.6632775398988704,65.57345406150762,69.73294443087774,-4.26858874375813,-15.509913666790624,43.792373897041955,101.72225299310486,44.1552337634763,4.190002441406278,-3.166334997046505,12.494998931884766,-10.87392346777446,35.86392133154399,0.8105377320551383,24.179460131714393,-10.831777216527286,18.350774901863755,-39.83586292619859,11.684461199829618,11,-2.2549972534179688,8.839996337890625,74.49500274658203,105.47999572753906,50.53999328613281,1,0.28551414758528293,1.2294930241574662,216.75,-2.144266974371432,219.47999572753903,-6.620762683995212,217.2899932861328,0.28551414758528293
5744,2023-11-29,216.47999572753903,221.6499938964844,215.94000244140625,217.0,1124700.0,0.01092741358251681,-6.13753016012287,0.19923530684191,72.06563635479925,70.65437152363889,-4.974598443944842,-16.167194112118892,39.034241899664806,98.3598640298292,41.203942140594044,7.509994506835966,2.708188072644873,13.240495300292935,-9.573910827820782,36.05490142840665,1.8332922362360762,24.647698364349793,-10.671124915002508,43.124309661217545,-15.640825591871675,11.40720306405686,11,-4.354995727539034,5.654998779296903,70.15750122070315,103.13999938964847,57.460006713867216,2,0.27803962901011103,2.210729089325303,214.13999938964844,1.2294930241574662,216.75,-2.144266974371432,219.47999572753903,0.27803962901011103
5745,2023-11-30,213.8000030517578,217.8500061035156,211.6300048828125,216.72999572753903,1218200.0,-0.012379862937332287,1.4061837779129018,5.6345550045478925,77.44814148254034,72.45570356899496,-1.0330990799381254,-11.67663906058516,39.48912277729639,99.88931086732697,38.111902739368695,6.220001220703097,9.000400257672595,9.031002807617199,-12.1743468481871,30.236352463421497,-1.5716720202849501,19.633677635519348,-5.456552545789634,21.656692098009593,-41.82383635280259,10.602674827902142,11,-1.475006103515625,6.595001220703125,68.6875,105.41499328613281,63.71998596191412,3,0.28157154391465866,-6.13753016012287,216.47999572753903,2.210729089325303,214.13999938964844,1.2294930241574662,216.75,0.28157154391465866
5746,2023-12-01,220.4499969482422,225.19000244140625,212.41000366210938,213.3000030517578,1390300.0,0.03110380636839616,-1.8622641122555688,-2.440277054473516,78.28605880823521,73.53291361653957,-5.549949856349826,-16.98181684740672,30.94264727954527,91.99600633864458,35.53750177959271,12.779998779296875,13.47609416267369,14.27449722290038,-7.184246418744749,35.73324086454551,3.545125402077815,25.003869043722943,-9.977499499791406,65.0442009839445,-1.736291704278159,10.72937182082256,12,-4.80499267578125,-19.68499755859375,55.06000518798828,93.55500030517578,56.340011596679744,4,0.21986852869348028,1.4061837779129018,213.8000030517578,-6.13753016012287,216.47999572753903,2.210729089325303,214.13999938964844,0.21986852869348028
5747,2023-12-04,219.6000061035156,220.8000030517578,214.92999267578125,218.0,869800.0,-0.0038557081265288007,1.9350051879882812,0.22377726843967147,78.38002220460345,73.84686669487624,-2.9818227400919,-15.163997978533814,29.902627476442973,91.42608889594001,33.681508225444055,5.8700103759765625,13.87992074797421,12.316506195068342,-9.528036152618824,34.16104854275551,1.3942350212247732,23.23877736891191,-7.970001220703097,58.77583079395209,-11.140316411611145,10.922271173843582,12,-1.1900024414062216,-18.83500671386716,21.54750061035159,61.84499359130862,56.7599792480469,0,0.16675771447804721,-1.8622641122555688,220.4499969482422,1.4061837779129018,213.8000030517578,-6.13753016012287,216.47999572753903,0.16675771447804721
5748,2023-12-05,215.3500061035156,217.97999572753903,211.8000030517578,217.1699981689453,910800.0,-0.019353369225302397,2.5930323851262167,-1.1374907017109233,64.77194608057647,72.4485063436996,1.436483341090053,-10.044400739798022,32.19167228487456,94.22790942065049,31.813193826251997,7.800003051757784,14.567966032183392,7.187506103515602,-14.459096858683523,28.834109065714728,-3.635795377583946,18.01080758461515,9.839996337890653,27.433642260101426,-38.914726433228154,10.823301481099557,12,3.0599975585937784,-14.585006713867159,24.967498779296903,65.26499176025393,56.2900085449219,1,0.21365209168338994,1.9350051879882812,219.6000061035156,-1.8622641122555688,220.4499969482422,1.4061837779129018,213.8000030517578,0.21365209168338994
5749,2023-12-06,216.8699951171875,219.0,215.32000732421875,218.25,749000.0,0.007058226006927848,1.5555461365659307,0.7582477468035933,64.08300526725291,71.32121976511276,0.18172863722574562,-10.583004916949392,28.656043625793814,91.19831202389872,29.77254561376007,3.67999267578125,14.640475669614773,7.739995574951166,-13.631751109744357,29.11174225964669,-2.9458777673966097,18.425868917298942,8.052207336425795,38.64300278619237,-26.03481724879788,10.685873342347767,12,1.540008544921875,-15.014991760253906,18.07000732421875,59.13999938964844,50.58999633789057,2,0.22045464395735892,2.5930323851262167,215.3500061035156,1.9350051879882812,219.6000061035156,-1.8622641122555688,220.4499969482422,0.22045464395735892
5750,2023-12-07,216.6100006103516,218.4900054931641,214.1100006103516,216.82000732421875,728000.0,-0.0011988495997126147,1.4676062634051175,0.15217823971691882,66.7577898576136,70.66376527759809,0.3745057261305931,-8.972364199721767,26.769744506874105,90.08738032244545,27.5276007580407,4.3800048828125,13.412552710352458,6.330500793457048,-13.975231110668005,26.636232697582102,-3.8223651586054928,16.48336674551959,8.049757855224584,35.922313501465126,-27.717649898065957,10.152865952062527,12,1.800003051757784,-14.754997253417997,18.33000183105466,59.39999389648435,42.9499969482421,3,0.2646692288883863,1.5555461365659307,216.8699951171875,2.5930323851262167,215.3500061035156,1.9350051879882812,219.6000061035156,0.2646692288883863
5751,2023-12-08,221.22999572753903,222.0500030517578,214.8999938964844,215.8600006103516,1341300.0,0.021328632584688867,1.0399427088775037,-25.57058780789391,67.64209881508982,70.55646143691318,-4.437831837713844,-11.513530163139848,19.824940954777873,84.39745362894953,24.839585920823367,7.150009155273409,12.168754269131142,9.25599594116207,-8.483635525162157,26.995627407486296,0.38618020799995634,18.125811674324183,3.1725676297607777,91.99992854420704,28.139188696276783,8.869815733162106,12,-2.819992065429659,-16.18999481201169,13.112503051757841,54.7799987792969,43.280014038085966,4,0.2544410539855462,1.4676062634051175,216.6100006103516,1.5555461365659307,216.8699951171875,2.5930323851262167,215.3500061035156,0.2544410539855462
5752,2023-12-11,218.67999267578125,221.6699981689453,214.8000030517578,215.0,1051800.0,-0.01152647968631837,-2.3676557486181027,0.6852878997976931,54.87251109505981,69.36746777397454,-1.7715681328388655,-7.243880925302051,20.043172925521816,86.03689399959057,22.00607360837199,6.8699951171875,11.1214336914218,5.378493499755848,-9.913335112624452,20.670322112136148,-2.267420806434302,13.024407805945998,5.470519475407713,67.12184999047255,6.9516258876664025,7.645914306190148,12,-0.269989013671875,-13.079994201660156,14.842506408691406,57.33000183105469,47.66000366210932,0,0.2657308295930647,1.0399427088775037,221.22999572753903,1.4676062634051175,216.6100006103516,1.5555461365659307,216.8699951171875,0.2657308295930647
5753,2023-12-12,217.47000122070312,219.4900054931641,212.8699951171875,219.3600006103516,1242300.0,-0.005533160305488338,5.15812296402476,-0.5135878128472703,52.97668310600002,67.2464729685524,-0.04418769770714448,-4.180825502052073,19.038499787322507,86.2181720332747,19.167515683465965,6.620010375976591,10.012739511967737,2.856002044677723,-8.43974320293458,14.151747292290025,-2.7918705791284424,8.503874668483888,6.4335007484972095,50.10895563818417,-5.517269905857638,5.647872623806155,12,0.94000244140625,-11.870002746582031,15.629997253417969,58.53999328613281,54.139984130859375,1,0.2707958973665241,-2.3676557486181027,218.67999267578125,1.0399427088775037,221.22999572753903,1.4676062634051175,216.6100006103516,0.2707958973665241
5754,2023-12-13,231.3600006103516,231.5399932861328,217.32000732421875,218.1499938964844,1127000.0,0.06387087557677429,1.095798714302911,-6.989423798874458,64.55017922391224,65.81336605092706,-12.964883109285154,-16.66984615305836,3.344554989624811,71.37553312888619,17.30863163763513,14.219985961914062,9.612986124939482,15.314001464843784,3.139656249594225,27.488346680093343,9.226828857219004,21.401174072468564,-19.55999755859378,99.03592558417809,44.463840691340074,6.087172607624782,12,-9.690002441406278,-22.585006713867216,-0.7375030517578409,44.64999389648435,35.06999206542966,2,0.1741010284051827,5.15812296402476,217.47000122070312,-2.3676557486181027,218.67999267578125,1.0399427088775037,221.22999572753903,0.1741010284051827
5755,2023-12-14,257.01998901367193,264.57998657226557,245.0,245.0,3289000.0,0.11090935483932673,-2.257904237681856,0.9099154356260821,76.13480182145338,65.57433749684017,-35.59229608581862,-40.30393449980187,-23.89354116085042,44.98020534339793,16.784719694991022,33.21998596191398,10.257329096054548,38.37599029541022,17.213942260041364,59.538038330779074,27.79496627772579,48.957014313094646,-44.825186157226625,85.38000617315666,33.91630813048407,10.581024017684424,12,-18.82999420166024,-31.72499847412115,-42.66499328613287,18.990005493164006,0.05001831054681816,3,0.040619418285208875,1.095798714302911,231.3600006103516,5.15812296402476,217.47000122070312,-2.3676557486181027,218.67999267578125,0.040619418285208875
5756,2023-12-15,255.00999450683597,262.6199951171875,251.57000732421875,257.27999877929693,6477700.0,-0.007820382043238872,-1.415303517200751,-0.18885244153542805,76.90578922462315,65.41053383239793,-31.47427641047534,-36.05574556813215,-23.1461663953811,46.11260055721087,16.188026363183074,11.04998779296875,10.425169415153647,33.771495819091825,8.3319258291435,59.21106580904015,21.051710824117663,46.49128081406599,-40.71978430175784,81.4929536901136,31.117911828226468,12.719784994974159,12,-16.819999694824276,-29.715003967285185,-42.98749542236331,20.99999999999997,7.099990844726534,4,0.017842449903020308,-2.257904237681856,257.01998901367193,1.095798714302911,231.3600006103516,5.15812296402476,217.47000122070312,0.017842449903020308
5757,2023-12-18,261.69000244140625,267.22000122070307,253.6000061035156,254.5200042724609,1376500.0,0.02619508285347316,-2.0233081955496894,-3.1585835568371747,81.62833764722149,67.28346622869182,-35.2643694888576,-40.4752726032913,-31.18098611583784,37.859061244042095,15.641210861219104,13.619995117187472,10.879630172839569,37.699003601074224,7.451781863758498,67.94622533838995,22.57539273241636,52.82261446973209,-45.388201181640625,89.8252103803552,33.937004972718185,15.123610868657861,12,-21.645004272460966,-35.07500457763672,-49.777503967285156,14.319992065429688,2.589996337890682,0,0.010776137024379295,-1.415303517200751,255.00999450683597,-2.257904237681856,257.01998901367193,1.095798714302911,231.3600006103516,0.010776137024379295
5758,2023-12-19,268.3099975585937,270.3099975585937,262.66000366210943,262.72000122070307,1050200.0,0.025297088369547804,-1.6795115042356565,0.7796370663108378,82.61802620442263,69.34291299948845,-37.528484572120874,-45.23475093084835,-39.084234443104776,29.74250293119036,15.851762966107467,8.619995117187443,11.042284612303973,41.66549911499018,5.851591001077395,77.479407228903,23.758545058033775,59.57245317194659,-48.953104301171834,96.22570226725087,37.12334477359312,17.906954056956405,12,-26.720001220703097,-37.77999877929685,-55.92999649047846,7.699996948242244,2.080017089843807,1,-0.007342257980055056,-2.0233081955496894,261.69000244140625,-1.415303517200751,255.00999450683597,-2.257904237681856,257.01998901367193,-0.007342257980055056
5759,2023-12-20,262.07998657226557,271.07998657226557,261.77999877929693,266.17999267578125,880700.0,-0.02321945154118832,-2.957457031731959,-0.7334541662799751,79.08434346266235,70.7125300667161,-27.056276483213935,-37.22916582502472,-34.31917953348898,34.48855804177845,16.044318740727434,9.299987792968636,11.26598010987692,33.09648895263666,-5.592769637402853,71.78574754267618,13.751859657616905,52.44111824765642,-38.64684497074995,65.49077977834952,1.5835634004586154,19.344629295019757,12,-20.104995727539034,-27.11999511718747,-49.699985504150334,13.93000793457037,2.660003662109432,2,0.03636293981825722,-1.6795115042356565,268.3099975585937,-2.0233081955496894,261.69000244140625,-1.415303517200751,255.00999450683597,0.03636293981825722
5760,2023-12-21,274.10000610351557,274.83999633789057,267.010009765625,267.19000244140625,859100.0,0.04586393523770882,-1.154057332835185,-1.685364237917625,80.35533630382211,72.12511200990858,-33.59679859330282,-47.19459125722949,-47.40486610545037,21.05969163957053,16.780553176056618,12.760009765625,13.299844139172706,42.27600784301751,-0.8821380247620709,85.43415371079709,20.69693490912772,63.8550807769073,-45.90218000492496,96.81998030192351,31.691051409269193,21.579072933889794,12,-30.245010375976534,-35.3800048828125,-59.44500732421869,1.9099884033203693,-6.779998779296818,3,-0.027982536508363576,-2.957457031731959,262.07998657226557,-1.6795115042356565,268.3099975585937,-2.0233081955496894,261.69000244140625,-0.027982536508363576
5761,2023-12-22,271.8699951171875,276.08999633789057,269.14999389648443,275.39999389648443,895200.0,-0.008135756791942228,1.8268827964274141,-0.5108533876260464,79.11977103825737,74.81925200359719,-26.18133247149737,-43.04536805265968,-45.98150217349928,22.000802588865724,17.579469167147064,6.940002441406136,15.523990902311311,37.42649688720704,-8.825770764618426,83.6787645390325,14.30036306129432,60.55263071311978,-38.0751085898809,81.2360913600888,14.671364904445909,23.12613382591274,12,-27.389999389648466,-32.52499389648443,-56.3074951171875,3.75,1.510009765625,4,-0.05443773884127712,-1.154057332835185,274.10000610351557,-2.957457031731959,262.07998657226557,-1.6795115042356565,268.3099975585937,-0.05443773884127712
5762,2023-12-26,274.19000244140625,276.510009765625,269.33999633789057,272.45999145507807,522800.0,0.008533517364498922,1.2511725505789872,-0.49008826758652513,83.50033672888571,78.21076907280671,-22.125959965308766,-43.048596793450145,-49.03303064290384,18.410822740274057,18.286134601592664,7.170013427734432,18.053321148622842,36.87450408935547,-11.820681606622884,85.5696897853338,12.526911241366292,61.222096937344645,-34.4738005406179,84.24979230244901,12.209166956816887,24.347592847989166,12,-27.274993896484375,-34.43499755859375,-60.76250457763672,-0.81500244140625,-0.29000854492181816,1,-0.04405710267435892,1.8268827964274141,271.8699951171875,-1.154057332835185,274.10000610351557,-2.957457031731959,262.07998657226557,-0.04405710267435892
5763,2023-12-27,275.27999877929693,276.22000122070307,272.72000122070307,274.19000244140625,445400.0,0.003975332171797907,1.3569013881896896,0.6300516855121926,83.41915200328546,80.30732160384818,-15.816506934080735,-41.448362590777634,-51.06232005463255,16.120941260601512,18.808973285673595,3.5,20.544727717136652,34.90750045776372,-15.31431245173303,85.12931336726047,9.796594003015343,60.01840691251209,-29.676787620134718,91.64962614440869,14.748911382182996,25.110906454748378,12,-14.524993896484432,-33.97499084472662,-61.8525009155274,-3.255004882812557,0.2999877929686363,2,-0.03995931433005828,1.2511725505789872,274.19000244140625,1.8268827964274141,271.8699951171875,-1.154057332835185,274.10000610351557,-0.03995931433005828
5764,2023-12-28,276.67001342773443,279.0,274.1400146484375,274.6300048828125,390200.0,0.005049457478208952,-2.2185450540122678,1.8715737603941647,83.92453073467459,81.17284703865053,-11.290728603403124,-40.1567441136844,-53.53668951356332,13.529976664047183,19.90621089479362,4.8599853515625,24.34520283087599,33.288014221191474,-18.105433748977532,84.68146219136051,7.591290236106943,58.984738206276006,-26.12171449153817,80.56723544623452,-1.454306952313459,25.696723985084517,12,-11.385009765625057,-31.355010986328182,-62.48001480102545,-17.50001525878912,11.769989013671818,3,-0.022698516190795104,1.3569013881896896,275.27999877929693,1.2511725505789872,274.19000244140625,1.8268827964274141,271.8699951171875,-0.022698516190795104
5765,2023-12-29,274.0,278.0,272.989990234375,275.1300048828125,614100.0,-0.009650534203743177,-2.180933927533424,-0.5539216419584868,80.4782094861068,81.56978262325984,-6.659075641952143,-34.51505950383324,-51.86385588523626,15.027206885296437,20.69180197572712,5.010009765625,28.72076746685579,27.60800094604491,-23.541473182454695,78.75747507454449,2.033263881795108,53.18273801029471,-18.33039487231906,49.23861013430795,-30.218644537828013,25.574737064249792,12,-7.6999969482421875,-28.68499755859375,-59.79750061035156,-17.775009155273438,10.730010986328125,4,-0.03379565607892332,-2.2185450540122678,276.67001342773443,1.3569013881896896,275.27999877929693,1.2511725505789872,274.19000244140625,-0.03379565607892332
5766,2024-01-02,268.92001342773443,272.8599853515625,266.07000732421875,271.0,761800.0,-0.01854009697907144,1.3413889809684667,1.8406881279031582,78.19304158403637,81.1880830606837,0.6722421195206039,-27.00204408717582,-47.792617146200996,18.972001631324645,21.905229437134576,7.92999267578125,31.622625549543187,20.10451354980475,-30.45932452841288,70.66835162802238,-5.177405489304078,45.38643258891358,-9.050937223036044,22.04182303099008,-56.53954884435067,25.281919039108818,1,1.4699859619140057,-23.605010986328182,-54.217514038085994,-12.885009765625057,26.079986572265568,1,-0.0059497472245427785,-2.180933927533424,274.0,-2.2185450540122678,276.67001342773443,1.3569013881896896,275.27999877929693,-0.0059497472245427785
5767,2024-01-03,256.22000122070307,263.72000122070307,250.27999877929688,263.58999633789057,1354200.0,-0.04722598383494492,2.5229341652667636,3.5432897574718165,69.26134700186728,79.70400759373311,13.98545652199141,-12.03492381151213,-36.256508553226354,30.540384017118015,22.585888165517034,18.640014648437557,31.03093928480351,5.573501586914006,-43.15466715449679,54.3016703283248,-18.790582783791365,29.937585957619405,22.779998779296932,20.68245887512107,-58.95996068662515,24.364084370705392,1,8.41999816894537,-10.904998779296818,-40.332500457763615,-0.18499755859369316,40.14999389648443,2,0.0669737084550559,1.3413889809684667,268.92001342773443,-2.180933927533424,274.0,-2.2185450540122678,276.67001342773443,0.0669737084550559
5768,2024-01-04,261.3599853515625,263.19000244140625,253.1999969482422,255.0,909600.0,0.02006082314562141,-1.0060269204489396,-0.8629565217391304,66.33273681641391,78.2871624108166,8.667407407769872,-14.283544454270157,-42.3905565348274,24.196955999716693,23.05125375339975,9.990005493164062,30.70984404198856,8.412986755371094,-37.56562142485524,54.391594935597396,-14.576317334742043,31.40229084548426,17.065614624023453,38.57933879291933,-37.014996193786075,22.989304090113155,1,3.2800140380859375,-16.04498291015625,-44.047489166259766,-5.324981689453125,41.08001708984375,3,0.04797983336299172,2.5229341652667636,256.22000122070307,1.3413889809684667,268.92001342773443,-2.180933927533424,274.0,0.04797983336299172
5769,2024-01-05,264.67999267578125,269.75,259.0,259.0,846800.0,0.01270281416550012,-2.7852161485477267,0.8930826663595708,55.51078916192212,75.52665717282771,6.431318135768436,-14.585924277393133,-46.67816220349641,19.559083101674673,23.831491783186564,10.75,29.41911103384291,9.342494201660145,-33.6103002668973,52.29528867021759,-12.133903032618605,30.818891435938866,13.182695275878928,51.94802764196673,-21.482814320615333,21.476397234278725,1,-0.0399932861328125,-19.364990234375,-47.247493743896484,-8.644989013671875,27.6400146484375,4,0.04118178252270166,-1.0060269204489396,261.3599853515625,2.5229341652667636,256.22000122070307,1.3413889809684667,268.92001342773443,0.04118178252270166
5770,2024-01-08,273.94000244140625,275.0,263.77999877929693,264.8099975585937,704100.0,0.03498568090474463,-1.0053617109476094,1.607397298546125,62.3322404671431,73.66137599825947,-3.1891479701333196,-20.375349806935333,-56.43867799567985,9.012733471377203,24.687884841717647,11.220001220703068,27.557880405977755,15.736003875732422,-23.85499651761404,55.327004269078884,-4.059496320940809,35.53150407240565,3.3710317268066774,95.71198419801858,22.338407139401184,19.795500196673224,1,-9.300003051757812,-28.625,-56.81000518798828,-19.525009155273438,28.80999755859375,0,0.05293129835282606,-2.7852161485477267,264.67999267578125,-1.0060269204489396,261.3599853515625,2.5229341652667636,256.22000122070307,0.05293129835282606
5771,2024-01-09,277.51998901367193,281.94000244140625,268.67999267578125,269.33999633789057,694400.0,0.013068506024531468,-1.7915810032894737,0.8959461446926921,60.74675815717889,71.13320060140316,-6.574811228960527,-20.577000655118297,-58.45271007139581,4.19424251728725,26.140466083929738,13.260009765625,26.45765718933984,16.50149078369145,-19.896823713428375,52.89980528081128,-1.6976664648684618,34.700648032251365,-27.239990234375057,86.03912534279274,14.13740369101481,18.199157248559914,1,-11.40998840332037,-30.6499862670899,-61.15998840332037,-26.314987182617244,32.24999999999994,1,0.02598018974518257,-1.0053617109476094,273.94000244140625,-2.7852161485477267,264.67999267578125,-1.0060269204489396,261.3599853515625,0.02598018974518257
5772,2024-01-10,276.79000854492193,279.94000244140625,271.22000122070307,277.0,718500.0,-0.0026303707756130112,1.8637131245709433,-0.0256713500123042,56.25738337144281,68.11522630897619,-6.076213253896071,-16.09557683774284,-56.145221520911605,3.8183530277282216,27.66215556718793,8.720001220703182,24.07160490919165,12.866009521484443,-18.186848485584562,43.91886752855345,-2.660419482050031,28.392438525018946,-25.876809692382864,82.08074839196094,12.708261346072135,15.526429003534501,1,-10.68000793457037,-29.9200057983399,-68.58500671386724,-29.12001037597662,31.979980468749943,2,0.06578991615632201,-1.7915810032894737,277.51998901367193,-1.0053617109476094,273.94000244140625,-2.7852161485477267,264.67999267578125,0.06578991615632201
5773,2024-01-11,276.3599853515625,280.22000122070307,273.85000610351557,276.8900146484375,675400.0,-0.00155360807862992,-1.2954987847928179,2.5240517366668653,61.52355284200861,65.62622876534665,-6.120521585678375,-11.623389609384958,-53.974763183325166,3.109937570108741,29.087045318061357,6.3699951171875,21.83587069911303,9.491487121582054,-13.003463362023524,31.986437605187604,-1.7559881202207066,20.738962363384843,-24.826250427246094,75.67560376640618,5.5720147182493065,11.247475241802778,1,-10.249984741210938,-29.48998260498047,-66.7724838256836,-32.29498291015625,37.170013427734375,3,0.0724055971423283,1.8637131245709433,276.79000854492193,-1.7915810032894737,277.51998901367193,-1.0053617109476094,273.94000244140625,0.0724055971423283
5774,2024-01-12,271.6400146484375,279.14999389648443,270.1300048828125,276.3599853515625,440400.0,-0.01707906698981998,-1.3307494558874702,8.905112851220636,47.7497335434837,61.98973143838853,-2.44635071560117,-3.93264425344006,-47.46400797999195,6.776530138994758,30.759051764202116,9.019989013671932,18.794687477645198,2.7575157165527457,-12.351897704555597,17.86692913766109,-4.797190994001426,10.312222427106917,-19.4981543737793,43.28201698296141,-22.47375811306196,7.554706710554175,1,-5.5300140380859375,-24.235015869140625,-62.052513122558594,-27.57501220703125,33.009979248046875,4,0.11338531192773926,-1.2954987847928179,276.3599853515625,1.8637131245709433,276.79000854492193,-1.7915810032894737,277.51998901367193,0.11338531192773926
5775,2024-01-16,267.45999145507807,268.92001342773443,264.57998657226557,268.5,467900.0,-0.015388098100235004,3.6169629088546427,0.22034216107175467,46.1049263152447,58.424385297411675,0.7916641703808978,1.1274240510693971,-41.46036242744805,9.72383130340819,30.084393673753567,7.060028076171932,15.439989617438442,-1.94450759887701,-16.013906864699834,12.124891666945814,-8.97920723178845,5.09019203403443,-14.722168337084895,16.58987471279921,-45.257641258175255,7.034699632911419,1,-1.3499908447265057,-20.054992675781193,-57.327487945556584,-23.394989013671818,49.10000610351568,1,0.09294854057944635,-1.3307494558874702,271.6400146484375,-1.2954987847928179,276.3599853515625,1.8637131245709433,276.79000854492193,0.09294854057944635
5776,2024-01-17,259.5599975585937,264.79000854492193,256.8099975585937,261.0,989200.0,-0.02953710517040542,-1.2997141726397208,1.3846063558202788,38.23765532362179,54.977308444273284,8.073307030835053,9.89298917866273,-32.084633129373,16.2073080393979,29.100057320508366,10.649993896484375,11.486107221402733,-10.072001647949264,-23.28228712816656,3.13828383226803,-16.67714438805791,-3.466858907840617,-6.238130854132265,11.747114779187562,-45.31412677098742,6.605142740108635,1,8.010002136230526,-12.154998779296818,-49.42749404907221,-15.494995117187443,57.32000732421881,2,0.16639699047483814,3.6169629088546427,267.45999145507807,-1.3307494558874702,271.6400146484375,-1.2954987847928179,276.3599853515625,0.16639699047483814
5777,2024-01-18,264.510009765625,264.67999267578125,259.22000122070307,264.08999633789057,614500.0,0.01907078229924042,13.368790908726005,-0.29167549696946804,41.84709611810047,52.25668170001624,4.942672918303742,5.444204400916419,-35.63602189196564,9.995214195542758,27.827226417190698,5.459991455078182,8.094790781062898,-5.262989807128918,-18.173142016896463,7.647162402638628,-11.718065912012662,1.1920862977548268,-10.615780346424685,32.89197352623349,-18.9763973800697,6.455076104883769,1,4.864990234375,-17.105010986328125,-52.78500747680664,-20.44500732421875,46.329986572265625,3,0.1711087579942645,-1.2997141726397208,259.5599975585937,3.6169629088546427,267.45999145507807,-1.3307494558874702,271.6400146484375,0.1711087579942645
5778,2024-01-19,266.33999633789057,267.20999145507807,260.45001220703125,264.20001220703125,643600.0,0.006918401968557086,2.484548407648395,5.095037419166508,42.23190058125227,50.78124963549736,4.35093735393059,3.6459950671043657,-36.0279224033024,6.810919414362331,26.414175720322547,6.759979248046818,5.127515933569498,-3.334503173828182,-16.3214864056618,9.652480058005438,-9.827994789744992,3.158988442088628,-11.884851458246146,42.65890931742499,-5.348775246409495,6.4934916159168,1,3.035003662109432,-18.934997558593693,-54.334995269775334,-22.274993896484318,46.72000122070318,4,0.15930762656447883,13.368790908726005,264.510009765625,-1.2997141726397208,259.5599975585937,3.6169629088546427,267.45999145507807,0.15930762656447883
5779,2024-01-22,271.6099853515625,273.3800048828125,266.04998779296875,269.0,534400.0,0.01978669777777653,1.3837359321966614,1.2196283672974955,48.270360521921965,49.218818530472795,0.1870116731625444,-0.920624074463035,-39.76087792370396,0.16663364180999451,25.215090408865038,7.33001708984375,3.906459313999733,1.458985900878929,-11.045090645050493,13.963062446808351,-4.7930523720858105,7.7110241738436684,-16.605143320682828,89.31793150952365,39.753035099343116,6.252038272964717,1,-2.2349853515625,-21.97998046875,-59.604984283447266,-27.54498291015625,30.780029296875,0,0.15433899962652164,2.484548407648395,266.33999633789057,13.368790908726005,264.510009765625,-1.2997141726397208,259.5599975585937,0.15433899962652164
5780,2024-01-23,266.42999267578125,274.10000610351557,264.260009765625,274.10000610351557,552800.0,-0.0190714368217223,1.5658354918414594,-2.9387189560824813,48.20059129761286,47.82479999052102,4.682046744188142,3.8528242706390756,-32.9466252336816,3.7851905057592603,23.685711869324376,9.839996337890568,2.741032317473355,-3.3375061035156364,-15.802036422459423,9.12702421542815,-9.569771262987501,2.8947590559562286,-10.886447436691043,55.6390420062168,2.4855617278320565,6.232265159471881,1,2.0850067138671307,-2.959991455078125,-51.207496643066406,-25.580001831054688,35.990020751953125,1,0.1434523224538502,1.3837359321966614,271.6099853515625,2.484548407648395,266.33999633789057,13.368790908726005,264.510009765625,0.1434523224538502
5781,2024-01-24,257.07000732421875,269.0,257.04998779296875,269.0,957200.0,-0.03513112490661918,1.003356168238165,1.555407013062467,50.64541139907808,47.201247549147155,12.109594501870617,12.698225791527989,-21.824994709042926,11.461726776602404,21.747759396308986,11.95001220703125,2.4851334610608546,-11.957492065429676,-25.598261204175856,1.6832770733165319,-18.777876634802794,-5.137107496056558,-0.9985329410822033,0.11741647947449005,-54.78289349264402,6.820384569373102,1,11.44499206542963,9.039993286132812,-25.3275146484375,-18.0150146484375,42.94000244140625,2,0.23141552316270708,1.5658354918414594,266.42999267578125,1.3837359321966614,271.6099853515625,2.484548407648395,266.33999633789057,0.23141552316270708
5782,2024-01-25,262.1099853515625,262.57000732421875,254.27999877929688,261.33999633789057,894100.0,0.0196054688752052,8.810469672619584,-0.06454228720819463,50.57034273476742,45.98422420389814,5.3286294586525855,7.069286783604753,-25.16286118855959,4.762012066630234,19.73744570177796,8.290008544921875,0.904863820345895,-6.313513183593727,-20.061159794612195,7.434133427424712,-13.187336489102961,0.5603101219155064,19.83001708984375,39.50546760241565,-16.738108320686493,6.873823305509223,1,4.605010986328125,4.0000152587890625,-30.36749267578125,-27.719985961914062,45.930023193359375,3,0.20895815723230893,1.003356168238165,257.07000732421875,1.5658354918414594,266.42999267578125,1.3837359321966614,271.6099853515625,0.20895815723230893
5783,2024-01-26,264.27999877929693,269.85000610351557,262.60000610351557,264.54998779296875,894500.0,0.00827901853805324,-2.994518567092782,-0.3506400856088734,49.69040693760572,46.199854581022805,1.4135138056622623,4.25087155178619,-25.541116843702667,0.852027207307458,17.711982118522513,7.740020751953068,-0.8234471959042367,-3.593499755859341,-17.063517022294377,9.876517510575724,-10.328508389076887,3.1415088773582056,17.106803588867137,50.4540681363964,-6.071261603136918,6.735008633217529,1,-0.08999633789068184,1.8300018310546307,-30.95000076293951,-30.11000061035162,35.20999145507807,4,0.1761767737764992,8.810469672619584,262.1099853515625,1.003356168238165,257.07000732421875,1.5658354918414594,266.42999267578125,0.1761767737764992
5784,2024-01-29,270.3900146484375,274.79998779296875,263.1400146484375,263.1400146484375,1166100.0,0.023119478951727723,-2.2165443157327585,-26.85294450096643,47.111480379342,46.31169392147806,-5.467418835846445,-2.4809486704417623,-30.122169950825082,-6.879981335774403,15.566361100431319,11.65997314453125,-2.017009525709625,2.8305160522460824,-10.056268237833365,15.71730034232553,-3.6128760927936696,9.273908197285834,10.45465164794922,78.50889129817267,25.827529262411744,6.443392145039729,1,-5.8500213623046875,-4.2800140380859375,-34.33001708984378,-36.37501525878906,33.399993896484375,0,0.1578090188191157,-2.994518567092782,264.27999877929693,8.810469672619584,262.1099853515625,1.003356168238165,257.07000732421875,0.1578090188191157
5785,2024-01-30,264.739990234375,271.0,264.04998779296875,267.77999877929693,1113300.0,-0.02089583234576431,-2.144792349915421,-0.4193115234375078,39.94017554336622,46.50086283478299,-0.2724533725286733,2.571617140476974,-23.052749269380115,-2.918355968049241,13.465713945805872,6.95001220703125,-3.797299873916245,-2.356507873535179,-14.930590863118027,10.217575116047641,-8.643549368326603,3.930533621256245,15.573382711669922,50.9746445191025,2.4090133935977036,6.287041494791412,1,-0.1999969482421875,1.3700103759765625,-26.272499084472685,-30.724990844726562,46.05999755859375,1,0.14221510086455336,-2.2165443157327585,270.3900146484375,-2.994518567092782,264.27999877929693,8.810469672619584,262.1099853515625,0.14221510086455336
5786,2024-01-31,267.32000732421875,274.0,262.0,264.54998779296875,1521000.0,0.009745475504322698,-2.049557165237083,-0.9111880740852111,42.75661809159002,46.60192083183739,-1.8282095322421128,-0.1416783450651451,-24.09158354596775,-6.729535210703261,12.268485635128656,12.0,-4.226134169588306,0.30350952148438637,-12.242050998886953,12.849070041855754,-5.9692707387013115,6.576289781670084,12.472698138491182,63.54783394978279,18.42761364513032,6.272780260185684,1,-2.7800140380859375,-1.2100067138671875,-26.032508850097713,-33.30500793457031,45.16998291015625,2,0.1313033261328047,-2.144792349915421,264.739990234375,-2.2165443157327585,270.3900146484375,-2.994518567092782,264.27999877929693,0.1313033261328047
5787,2024-02-01,273.3800048828125,308.0,266.29998779296875,303.0,4920700.0,0.022669450069421337,1.1049983516500446,-10.693063634761149,47.90142220510564,47.23186767893221,-7.261282263490898,-5.112285058144039,-28.62168235923056,-13.85952042672659,13.463668450092777,41.70001220703125,-4.099206124639295,5.5055068969726335,-6.253603965289756,17.264617759235023,-0.3740485341585327,11.3850623281038,-19.100006103515625,24.73914104959239,-15.833768633534461,5.879555431131183,2,7.7599945068359375,5.7599945068359375,-31.467506408691463,-41.74000549316406,34.709991455078125,3,0.09741021437989872,-2.049557165237083,267.32000732421875,-2.144792349915421,264.739990234375,-2.2165443157327585,270.3900146484375,0.09741021437989872
5788,2024-02-02,273.89999389648443,277.29000854492193,263.85000610351557,270.0,1259000.0,0.0019020740521782376,1.516848924029106,-0.13166760767699773,51.6916007698834,47.61200548426126,-7.371278683121602,-4.895640780521262,-27.851433430063338,-15.50395991450199,14.633717954556264,13.440002441406364,-2.6721500525179636,5.398495483398506,-6.234664060982311,17.031655027779323,-0.41808428879193116,11.215075255588943,-18.545595092773482,25.8695519488792,-13.767449255982008,5.816579772190417,2,7.240005493164006,5.240005493164006,-30.564987182617244,-46.53999328613287,36.77999877929682,4,0.12464408692663231,1.1049983516500446,273.3800048828125,-2.049557165237083,267.32000732421875,-2.144792349915421,264.739990234375,0.12464408692663231
5789,2024-02-05,275.57998657226557,276.42001342773443,267.92999267578125,272.0599975585937,675500.0,0.006133598806928209,2.265365767774755,0.9025626980711164,56.31414981238568,48.51351198590269,-9.419461528163254,-6.026126238342101,-28.19699878651582,-18.10423333858654,15.33650814720976,8.490020751953182,-1.7179157284930966,6.5334884643554005,-5.364145089388444,18.431122018099245,0.5846716874834783,12.482305241227323,-19.17267574462886,29.52170993970776,-12.49231721291213,5.948816776871923,2,5.560012817382869,3.5600128173828693,-24.549980163574162,-48.219985961914006,45.11001586914068,0,0.08676248213634152,1.516848924029106,273.89999389648443,1.1049983516500446,273.3800048828125,-2.049557165237083,267.32000732421875,0.08676248213634152
5790,2024-02-06,288.44000244140625,293.9200134277344,276.01998901367193,276.5,1440900.0,0.04666527504082163,-1.7751923313493159,3.3920567351291364,70.84897546256641,50.75835243740139,-21.04179448243599,-18.703055690330302,-39.60979297592897,-31.82100844291665,15.957689630207977,18.340026855468807,-0.5288471452257113,18.668504333496116,4.057555839320116,33.27945282767209,11.363030086408116,25.973978580584117,-31.00083783032227,57.4782661769701,11.155020303609795,7.30547424708799,2,-7.3000030517578125,-9.300003051757812,-33.13999938964844,-60.77000427246094,28.480010986328125,1,0.053217327602241404,2.265365767774755,275.57998657226557,1.516848924029106,273.89999389648443,1.1049983516500446,273.3800048828125,0.053217327602241404
5791,2024-02-07,284.7300109863281,291.0400085449219,282.5899963378906,288.17999267578125,835300.0,-0.01286226398445467,-1.1862872438283911,-0.28894313099041535,64.86327880517516,52.34645644522447,-14.522848327046177,-15.204768329154376,-34.536452815919944,-29.16458487554945,16.13219774517571,8.45001220703125,-0.24955435431894557,14.598011779785168,-1.1309283651716555,30.32695192474199,6.733541707306756,22.46248185226358,-26.279629667465827,47.29333583095962,-0.6987665618189567,7.864470072478414,2,0.269989013671875,-5.5900115966796875,-28.922508239746094,-57.06001281738281,29.6199951171875,2,0.0915603406761798,-1.7751923313493159,288.44000244140625,2.265365767774755,275.57998657226557,1.516848924029106,273.89999389648443,0.0915603406761798
5792,2024-02-08,295.0,296.6000061035156,283.6700134277344,285.3699951171875,1150600.0,0.03606921861905521,1.015584637999686,-2.7913205778025456,68.74183028057737,54.46328126111021,-21.944447792838332,-25.339743066111055,-43.20763627126263,-40.42714295957106,16.393988948433332,12.92999267578125,0.7444323049984973,23.957501220703136,4.858556159888906,43.05644628151737,14.408028690296021,33.50697375111025,-35.55862630751494,95.11448518010496,44.52906027542657,9.549472530407108,2,-10.0,-15.860000610351562,-37.147499084472656,-67.33000183105469,21.1400146484375,3,0.05928810248940675,-1.1862872438283911,284.7300109863281,-1.7751923313493159,288.44000244140625,2.265365767774755,275.57998657226557,0.05928810248940675
5793,2024-02-09,296.3699951171875,298.5400085449219,291.05999755859375,292.8299865722656,855600.0,0.004644051244703462,-1.1130014612257917,0.3676019470395112,67.06174931003186,56.679977808964644,-20.432469496308613,-26.492035347252113,-42.84580146625086,-42.683720028146666,16.6767264123917,7.480010986328125,2.4392332980671085,24.326995849609375,2.198935695708485,46.45505600351024,13.262965772658958,35.39102592655979,-35.957448898552116,92.91077326777192,45.27394424962257,11.064030076950436,2,-11.3699951171875,-15.769996643066406,-41.392494201660156,-68.69999694824219,20.83001708984375,4,0.03954516791103946,1.015584637999686,295.0,-1.1862872438283911,284.7300109863281,-1.7751923313493159,288.44000244140625,0.03954516791103946
5794,2024-02-12,302.44000244140625,303.8800048828125,294.7099914550781,294.7099914550781,827500.0,0.020481180363142393,-1.3725744876567822,2.183613651841826,74.51327691010093,60.52143351637961,-24.00216730323234,-31.764875984840216,-47.15317488876016,-49.497133616764614,17.485728743147398,9.170013427734375,4.131895260722388,28.85700378417971,2.8925507062392626,54.82145686212016,15.874777245209486,41.839230323149934,-41.07570714714359,94.83129353489966,46.21532197748449,12.982226538970224,2,-17.44000244140625,-21.300003051757812,-47.462501525878906,-74.77000427246094,26.70001220703125,0,0.027245040893594696,-1.1130014612257917,296.3699951171875,1.015584637999686,295.0,-1.1862872438283911,284.7300109863281,0.027245040893594696
5795,2024-02-13,292.32000732421875,296.1700134277344,288.3299865722656,290.9700012207031,867300.0,-0.03346116596844073,-1.365003014918091,0.17464478458094648,73.7501614087841,63.9651605516234,-10.681832975651844,-20.75084375780301,-35.26540201216028,-40.051218484970946,18.698405107165044,14.110015869140625,5.693357598158059,17.494007873535168,-9.592244881272848,44.58026062834321,3.95088149613116,31.037134250939175,-30.022997935841317,45.70224086945678,-8.674688699530698,13.54312637740402,2,-6.3950042724609375,-11.180007934570312,-37.342506408691406,-64.65000915527344,28.949981689453125,1,0.09705115765723726,-1.3725744876567822,302.44000244140625,-1.1130014612257917,296.3699951171875,1.015584637999686,295.0,0.09705115765723726
5796,2024-02-14,302.75,303.1300048828125,293.29998779296875,295.3299865722656,757100.0,0.0356800506788888,1.4034203467354118,5.496281393403712,75.52763564788864,67.03473982304372,-17.385866817002466,-29.280471003019557,-43.98435373300606,-50.95426750998979,20.863107155516083,10.80999755859375,7.431423933919632,25.764500427246105,-3.0300142067194997,54.55901506121174,11.367243110263303,40.16175774422891,-39.53893079939013,94.40868203569396,36.57465009342805,14.397257316982815,2,-18.884994506835938,-21.610000610351562,-47.772499084472656,-75.08000183105469,16.670013427734375,2,0.046804338324473616,-1.365003014918091,292.32000732421875,-1.3725744876567822,302.44000244140625,-1.1130014612257917,296.3699951171875,0.046804338324473616
5797,2024-02-15,309.7699890136719,312.4800109863281,305.42999267578125,307.3599853515625,711600.0,0.023187412101310922,-1.2488136088194495,0.3247977494355081,76.93308683180244,69.83934938547917,-20.898826896639207,-34.50492635230631,-49.14904901037204,-58.38383102544441,23.270884488958004,9.730010986328125,10.584513045570873,30.521490478515602,-1.1182612094916067,62.16124216652281,14.701614634511998,46.34136632251921,-45.6631411970742,88.77838826913064,28.771123672805054,15.819875844003608,2,-19.564987182617188,-26.389984130859375,-53.27998733520508,-80.62998962402344,9.510009765625,3,0.014785218879423523,1.4034203467354118,302.75,-1.365003014918091,292.32000732421875,-1.3725744876567822,302.44000244140625,0.014785218879423523
5798,2024-02-16,308.7699890136719,314.32000732421875,305.0799865722656,307.19000244140625,764300.0,-0.003228201683397658,-2.1862039935808055,0.6555950918691672,74.18702806701867,71.82522474710505,-16.12842387458761,-31.79324981356143,-46.130112058989084,-57.794756162930554,25.593419678753904,9.240020751953125,13.626227215796632,27.399990844726574,-6.223230203412243,61.02321189286539,10.588380320657166,44.21160136879598,-42.728214670284956,78.64557953409947,20.112040046618105,16.811610524069405,2,-13.599990844726562,-24.469985961914062,-52.27998733520508,-79.62998962402344,11.170013427734375,4,0.023868983052103943,-1.2488136088194495,309.7699890136719,1.4034203467354118,302.75,-1.365003014918091,292.32000732421875,0.023868983052103943
5799,2024-02-20,313.5299987792969,314.70001220703125,303.010009765625,304.3299865722656,1031800.0,0.015416037616966083,1.025990099009901,5.822842021903309,81.09625234716992,72.96381106761656,-16.694738304343673,-35.0486546657022,-48.823248323395944,-62.95799144320844,27.402716327038817,11.69000244140625,16.21748601641093,30.063999938964855,-6.125903080408364,66.25390295833807,11.969048429278246,48.158951448651464,-44.59153045706006,95.5630933244454,34.58324933230102,18.09495150968661,2,-14.884994506835938,-29.039993286132812,-57.03999710083008,-84.38999938964844,14.3699951171875,1,0.01170546181234089,-2.1862039935808055,308.7699890136719,-1.2488136088194495,309.7699890136719,1.4034203467354118,302.75,0.01170546181234089
5800,2024-02-21,304.6499938964844,309.1099853515625,300.0799865722656,307.80999755859375,920700.0,-0.02832266423431906,2.13542753903456,-0.3434782031804582,72.02359882855669,73.75940218132563,-5.893275830027221,-24.41000403908697,-37.92856023535563,-54.57957450951622,29.384271597271265,13.45001220703125,18.494846796192917,19.272994995117188,-17.164740934476242,55.71073092471062,1.0541270303204442,37.49186295991393,-32.050602063464,53.03735119132503,-7.302981692301174,18.218867964796722,2,-5.4649810791015625,-20.159988403320312,-47.892494201660156,-75.50999450683594,23.27001953125,2,0.08038739945051332,1.025990099009901,313.5299987792969,-2.1862039935808055,308.7699890136719,-1.2488136088194495,309.7699890136719,0.08038739945051332
5801,2024-02-22,316.55999755859375,317.25,303.5799865722656,305.44000244140625,732300.0,0.03909405514761377,1.1872021484375,-3.5189817184466956,73.83002445448972,74.32475708953811,-14.31919054720322,-33.34422654230747,-47.792886043838735,-67.02009100032393,32.33984709493177,13.670013427734375,20.84036187371953,28.2084991455078,-8.212306171345915,64.62930446236152,9.998096487080943,46.41890180393466,-40.592556095652526,95.98135176591241,29.851440967961125,18.21040265842686,2,-13.770004272460938,-30.794998168945312,-59.80249786376953,-86.32999420166016,3.089996337890625,3,0.014878669103497,2.13542753903456,304.6499938964844,1.025990099009901,313.5299987792969,-2.1862039935808055,308.7699890136719,0.014878669103497
5802,2024-02-23,316.8800048828125,321.8299865722656,314.05999755859375,315.3500061035156,579900.0,0.0010108899629983625,-2.7810019528204517,0.13758987869806247,73.77213157533166,75.07035511901586,-12.526412052414173,-30.936759596165643,-45.93911275832909,-67.8391681025943,35.36048077309817,7.769989013671875,21.15493070581556,25.790005493164074,-10.559257747964807,62.139268734292955,7.615373872599605,43.96463711372854,-36.78430756616541,77.24146349676724,5.770254013808312,18.174631620564448,2,-11.800018310546875,-28.82501220703125,-59.39250564575195,-86.6500015258789,-4.80999755859375,4,0.00801567945526016,1.1872021484375,316.55999755859375,2.13542753903456,304.6499938964844,1.025990099009901,313.5299987792969,0.00801567945526016
5803,2024-02-26,310.8399963378906,316.8999938964844,310.739990234375,312.8999938964844,489100.0,-0.019060869893496646,-4.451307118937021,-1.3464047072903162,68.604899816302,74.41386877526043,-4.713671717808211,-22.377025808593658,-37.711682774445194,-62.249641037798256,38.13725260760462,6.160003662109375,22.29745420614387,17.4219970703125,-17.63861821361786,52.48261235424286,-0.10831057165268021,34.95230471227768,-25.736184310569286,49.47130926724138,-26.178237595490472,17.530307641965177,2,-5.760009765625,-22.785003662109375,-52.44999694824219,-77.42499542236328,-0.730010986328125,0,0.027152240834000585,-2.7810019528204517,316.8800048828125,1.1872021484375,316.55999755859375,2.13542753903456,304.6499938964844,0.027152240834000585
5804,2024-02-27,313.05999755859375,313.7099914550781,308.1400146484375,311.7900085449219,487700.0,0.007141941985773004,3.334651419614549,-0.6165002518443898,64.63385434276915,73.40094576792542,-5.887988633569421,-22.38403376114985,-38.12115076090561,-64.76568811615607,40.52471941216845,5.569976806640625,22.33985911670993,17.508499145507812,-16.837743071636794,51.85474136265242,0.3353780369355377,34.68162025408009,-23.549044585879074,59.67821143139368,-17.515170322470013,17.1731211085723,2,-5.4950103759765625,-25.0050048828125,-54.66999816894531,-79.08499908447266,1.8900146484375,1,0.021976633669157364,-4.451307118937021,310.8399963378906,-2.7810019528204517,316.8800048828125,1.1872021484375,316.55999755859375,0.021976633669157364
5805,2024-02-28,302.3900146484375,309.3999938964844,302.05999755859375,308.8699951171875,558800.0,-0.03408286907738578,-1.056017165033937,-5.1023909647963475,59.69477726487003,71.64173928092336,7.108140202543041,-9.221577224867133,-26.55451615851257,-54.47420663068169,42.79678544288738,11.0,22.337190611462404,4.956015014648415,-26.26457783423416,36.17660786353099,-10.654281409792873,20.566311439089702,-9.0007776437767,1.6692831220873603,-76.03019383141267,15.610296424441273,2,8.564971923828125,-14.33502197265625,-42.88751220703125,-68.4150161743164,15.189971923828125,2,0.08436118261942305,3.334651419614549,313.05999755859375,-4.451307118937021,310.8399963378906,-2.7810019528204517,316.8800048828125,0.08436118261942305
5806,2024-02-29,302.4200134277344,306.79998779296875,301.6499938964844,303.1000061035156,576700.0,9.920558829223936e-05,-3.639567811288593,0.10493745761434707,54.58932073470205,69.15909860346777,7.852147473131481,-6.837716860357148,-25.604229597311132,-54.70243314930181,44.911619898164105,5.149993896484375,21.20101156126117,3.23101348876952,-24.627096977356814,31.089123954895854,-10.698041744293619,17.16006872183266,-5.617886474960983,3.815757238475754,-68.71977680751611,13.929055233063162,2,8.53497314453125,-14.365020751953125,-36.427513122558594,-68.44501495361328,17.639984130859375,3,0.08431981637383745,-1.056017165033937,302.3900146484375,3.334651419614549,313.05999755859375,-4.451307118937021,310.8399963378906,0.08431981637383745
5807,2024-03-01,300.010009765625,304.6300048828125,297.239990234375,301.3599853515625,645100.0,-0.007969061421542634,-1.1451375724181918,1.9852795978816982,52.222773834495435,66.71862591096517,9.758293166214571,-2.456303376158303,-22.437083256394544,-52.57789756154432,44.83762602406358,7.3900146484375,20.83711337900064,-0.5104904174804688,-25.580770525725256,24.55978969076432,-13.045630471602863,12.024649636641925,21.819976806640625,14.089618592435183,-53.56071111834444,12.535140054122381,3,9.524978637695312,-11.95501708984375,-32.697509765625,-66.0350112915039,30.239990234375,4,0.06546442949087794,-3.639567811288593,302.4200134277344,-1.056017165033937,302.3900146484375,3.334651419614549,313.05999755859375,0.06546442949087794
5808,2024-03-04,308.0400085449219,310.3699951171875,299.4100036621094,301.5299987792969,614800.0,0.02676576953405685,-1.0390681776889534,-4.822316665159598,53.339698442344016,63.634564365984524,1.8035162329330774,-8.21886280495653,-29.814434307897216,-60.83839129328348,45.13875764350944,10.959991455078125,19.585190696834218,5.812507629394531,-16.072741468621075,27.697756727410138,-5.130116919613272,16.755132178402334,13.298178100585915,65.57387680682764,1.3055034723029877,10.942624549007805,3,1.4949798583984375,-16.125015258789062,-41.62751007080078,-74.06501007080078,19.779998779296875,0,0.013082712204603775,-1.1451375724181918,300.010009765625,-3.639567811288593,302.4200134277344,-1.056017165033937,302.3900146484375,0.013082712204603775
5809,2024-03-05,299.489990234375,305.0199890136719,296.1400146484375,303.7799987792969,572300.0,-0.027756194238970133,1.6233349411059372,-0.6589864991561972,54.35759159351649,61.671674673202276,9.11059505760602,2.3339396973964313,-20.496821444373097,-52.61196159399441,45.32711238024025,11.899993896484375,17.237193358827028,-3.933010864257824,-21.961638033812903,14.095616305297256,-12.947324449035364,5.081302720519716,21.366232482910107,23.541673815324433,-41.295798728451615,9.01431358477754,3,9.495010375976562,-7.5749969482421875,-34.339988708496094,-65.5149917602539,25.410003662109375,1,0.035460267332729556,-1.0390681776889534,308.0400085449219,-1.1451375724181918,300.010009765625,-3.639567811288593,302.4200134277344,0.035460267332729556
5810,2024-03-06,303.7900085449219,306.5,302.489990234375,304.989990234375,370200.0,0.01435780310113799,-1.1105212859081746,0.2797154543837809,50.68295766219619,59.09977836294744,5.225249914968629,-0.798047712400944,-24.350952917877464,-57.07030425622435,44.7750953409096,7.010009765625,15.405526546812041,-0.4004928588867074,-16.993214472030786,16.19222875425737,-8.696853665458775,7.89586794768536,16.0775658496093,53.75969357993343,-7.03412685818239,8.296360806572046,3,5.1949920654296875,-11.875015258789062,-38.46501159667969,-67.44500732421875,11.17999267578125,2,0.036735914112393075,1.6233349411059372,299.489990234375,-1.0390681776889534,308.0400085449219,-1.1451375724181918,300.010009765625,0.036735914112393075
5811,2024-03-07,310.79998779296875,312.7699890136719,306.55999755859375,308.1700134277344,512500.0,0.023075081638211037,-1.1230717866588764,-2.1916787467256684,50.676473335313595,56.533594114056534,-3.0035685071015337,-6.065784206020112,-30.7525046186679,-64.04744542827422,44.32963539664674,8.97998046875,12.629877977610136,5.305987548828114,-8.752198966908395,19.364174064564622,-1.7231057090401691,12.335080806696396,8.11848421171868,88.1539130642228,29.62350709586034,7.029093257868267,3,-4.2799835205078125,-18.884994506835938,-45.47499084472656,-70.40998840332031,-6.05999755859375,3,0.021814668743852073,-1.1105212859081746,303.7900085449219,1.6233349411059372,299.489990234375,-1.0390681776889534,308.0400085449219,0.021814668743852073
5812,2024-03-08,312.489990234375,318.6400146484375,310.5199890136719,312.9599914550781,411600.0,0.005437588506380431,-2.682548250257773,-0.17870943037166828,52.42124406939507,54.73541014217799,-6.014244242734549,-6.722988053611857,-31.876689291855826,-65.66235500843754,43.75492591620892,8.120025634765625,11.188702888110356,6.121490478515625,-7.351912056833555,19.594893013864805,-0.6152107891589367,12.858191746190187,-16.3499755859375,72.66655815972223,15.99152854848731,6.736701267674588,3,-5.0999755859375,-19.649993896484375,-47.16499328613281,-70.21998596191406,-7.389984130859375,4,0.02422479938810551,-1.1230717866588764,310.79998779296875,-1.1105212859081746,303.7900085449219,1.6233349411059372,299.489990234375,0.02422479938810551
5813,2024-03-11,308.0899963378906,314.82000732421875,305.94000244140625,310.239990234375,427400.0,-0.014080431482570877,-1.7534977028951564,4.574443217972859,46.44258378361981,52.71415785782806,-2.2857296354103482,-1.4755961471519754,-26.98547921992656,-61.31380230240674,42.882746577257116,8.8800048828125,8.290064994686418,1.135496520996071,-11.500336148708016,13.771329190700158,-5.182419813855972,7.453412855848114,-11.499981689453136,53.11102973090278,1.299101740712068,6.3179163348520495,3,-0.699981689453125,-15.25,-27.949996948242188,-52.78999328613281,-7.949981689453125,0,0.07192704704960917,-2.682548250257773,312.489990234375,-1.1230717866588764,310.79998779296875,-1.1105212859081746,303.7900085449219,0.07192704704960917
5814,2024-03-12,310.67999267578125,312.42999267578125,305.739990234375,309.6199951171875,310100.0,0.008406622638438721,1.934213168074313,-0.49302351989325915,54.2967063028333,52.114372195379545,-5.8656711821360545,-3.601259647133247,-29.088846767772452,-64.01095721372388,41.748421133610734,6.69000244140625,5.265718815222044,3.3134933471679915,-9.239627531342137,15.86661422567812,-2.9630670920870443,9.590053786423027,-13.648978027343787,50.712012758784894,-0.905874286355207,6.276560439255056,3,-3.28997802734375,-15.800003051757812,-30.539993286132812,-55.17999267578125,-9.339996337890625,1,0.055169354488573186,-1.7534977028951564,308.0899963378906,-2.682548250257773,312.489990234375,-1.1230717866588764,310.79998779296875,0.055169354488573186
5815,2024-03-13,320.69000244140625,325.8999938964844,315.0,315.0,694700.0,0.03221967941807957,-2.8312791633145618,5.3679391950250475,53.02475736140812,51.940531820569106,-14.535390734551697,-11.991705150076825,-38.399801641612044,-74.00138870750533,41.564563573504806,15.220001220703125,3.2852976121207575,11.905003356933605,0.12290283456997031,23.68710387929724,6.013953095751788,17.796053618115423,-23.22680779296877,74.1567931117479,26.98771432235222,5.891050261181827,3,-9.669998168945312,-19.730010986328125,-40.55000305175781,-63.63999938964844,-21.709991455078125,2,0.01312791612781039,1.934213168074313,310.67999267578125,-1.7534977028951564,308.0899963378906,-2.682548250257773,312.489990234375,0.01312791612781039
5816,2024-03-14,316.9200134277344,322.6499938964844,312.67999267578125,322.260009765625,642500.0,-0.01175586698983766,2.2581891801594702,-0.9384875301689461,50.027892180870694,51.696656081277474,-9.490278312872363,-7.489704712265166,-33.79638413404655,-70.19985451179562,40.97738096414803,9.970001220703125,1.6247281677617025,7.426513671875,-4.530451009004196,19.383478352754196,1.448031331435402,13.404996012314598,-18.31934680937502,55.45645417898496,11.59184944442405,5.978482340439604,3,-5.9000091552734375,-12.675018310546875,-36.78001403808594,-57.105010986328125,-16.100006103515625,3,-0.00615301061596063,-2.8312791633145618,320.69000244140625,1.934213168074313,310.67999267578125,-1.7534977028951564,308.0899963378906,-0.00615301061596063
5817,2024-03-15,314.3500061035156,319.7699890136719,312.4599914550781,312.4599914550781,744800.0,-0.008109324799094098,-6.735387198863269,-0.353935570147616,52.57143572573261,51.611293557209535,-5.221302531982246,-4.805353985898591,-29.996206543980975,-67.60637963038579,39.98782222900118,7.30999755859375,1.1026427701395392,4.627505493164051,-7.52558075616281,16.780591742490913,-1.4490376314993796,10.704048617827482,-14.657366394031271,42.70840429123089,-0.42852533032976226,6.076543124663422,3,-3.3300018310546875,-9.56500244140625,-32.280006408691406,-54.535003662109375,-2.470001220703125,4,-0.030571069452997035,2.2581891801594702,316.9200134277344,-2.8312791633145618,320.69000244140625,1.934213168074313,310.67999267578125,-0.030571069452997035
5818,2024-03-18,316.1400146484375,320.0899963378906,315.3999938964844,318.55999755859375,484200.0,0.005694316876623251,-1.405114401076716,-1.2804043144093522,52.27072895695771,51.37941993092523,-6.416229067607958,-6.339961691158578,-30.675583724232695,-69.29585016131762,38.88390158570375,5.739990234375,1.3014280028081657,6.049012756347679,-6.425166847655021,18.52319236035038,-0.18807704565364247,12.286102558349,-15.399080771473166,51.58741331783234,10.107330563285252,6.237089802001349,3,-1.9450225830078125,-9.0250244140625,-34.07001495361328,-56.32501220703125,-2.360015869140625,0,-0.03492126283728714,-6.735387198863269,314.3500061035156,2.2581891801594702,316.9200134277344,-2.8312791633145618,320.69000244140625,-0.03492126283728714
5819,2024-03-19,317.20001220703125,319.67999267578125,312.6099853515625,314.4800109863281,397500.0,0.003352937019923008,-1.1888389714809409,-1.123975383994552,62.72117502854633,52.716999638297466,-5.2521968167270074,-7.49519620347121,-30.696763975268823,-70.24397357545723,37.83811317219284,7.07000732421875,2.028939674593232,6.925509643554676,-5.865625221582377,19.71664450869173,0.529942210986178,13.321077076123174,-15.452715929286114,35.268005140757765,-10.783237867626653,6.3955674325685195,3,-1.3800201416015625,-10.08502197265625,-34.4000129699707,-57.385009765625,-6.70001220703125,1,-0.05378309237724421,-1.405114401076716,316.1400146484375,-6.735387198863269,314.3500061035156,2.2581891801594702,316.9200134277344,-0.05378309237724421
5820,2024-03-20,329.1400146484375,329.4100036621094,317.8800048828125,317.9800109863281,596100.0,0.03764187257853324,-1.0299265268841757,4.102940681484141,69.05304581595539,54.75884102503545,-14.771528262230277,-18.452462693983307,-41.73631053923822,-81.81360240724263,37.290601572152845,12.209991455078125,2.4156897808679787,17.641011047363293,2.622098299783204,32.65992379494338,10.131554673573248,25.150467421153337,-26.426610465942815,98.40714560925285,45.07132273778958,7.509456373790057,3,-11.565017700195312,-20.27001953125,-46.07001495361328,-69.32501220703125,-20.120025634765625,2,-0.08446259060977668,-1.1888389714809409,317.20001220703125,-1.405114401076716,316.1400146484375,-6.735387198863269,314.3500061035156,-0.08446259060977668
5821,2024-03-21,321.2699890136719,335.3999938964844,321.0299987792969,331.010009765625,454800.0,-0.02391087465670738,-1.812131780978175,-0.8727614297316587,64.06454475821154,56.052541101570604,-5.8783152150718365,-10.763325327886264,-33.1541252875993,-72.60720069514417,36.479208202120184,14.3699951171875,3.267370615509094,9.535485839843773,-5.957779662758298,25.028751342445844,1.7888530885427372,17.28211859114481,-16.954788862400335,38.404518836021914,-19.0738147086688,7.746632751301035,3,-0.6999969482421875,-6.9199981689453125,-37.73748779296875,-61.454986572265625,-16.449981689453125,3,-0.06938082855412675,-1.0299265268841757,329.1400146484375,-1.1888389714809409,317.20001220703125,-1.405114401076716,316.1400146484375,-0.06938082855412675
5822,2024-03-22,319.4200134277344,324.0400085449219,315.0,320.07000732421875,456900.0,-0.005758320568992725,1.1047758786685946,0.06673434410845937,58.1988478958709,57.3587926695985,-3.287671576451544,-9.184179515116966,-30.57527072140266,-69.42410699025567,35.17923590051708,9.040008544921875,4.266353596751628,7.558509826660156,-8.152460919872283,23.269480573192595,-0.2969755466060633,15.413995199926376,-12.618029776845788,29.88163897678442,-25.474973501386994,7.855485373266215,3,1.1499786376953125,-3.6500091552734375,-36.917510986328125,-59.605010986328125,-37.040008544921875,4,-0.05823055951916334,-1.812131780978175,321.2699890136719,-1.0299265268841757,329.1400146484375,-1.1888389714809409,317.20001220703125,-0.05823055951916334
5823,2024-03-25,319.2799987792969,323.2099914550781,316.19000244140625,318.1700134277344,380700.0,-0.0004383402496762612,-1.7692224349019465,-1.7076858068453917,66.22397262775823,58.684044483479056,-1.5571836342156757,-8.832276260076412,-29.679113115751306,-67.87119234686799,34.20794487999112,7.019989013671875,4.832122730710239,6.996495056152355,-9.048791315813844,23.041781428118554,-1.0261481298307444,15.019138242135455,-10.190174308760618,29.26727041188672,-28.86975121796352,8.022643185983089,3,4.649993896484375,-3.5099945068359375,-32.48749542236328,-57.139991760253906,-34.760009765625,0,-0.023177129556429366,1.1047758786685946,319.4200134277344,-1.812131780978175,321.2699890136719,-1.0299265268841757,329.1400146484375,-0.023177129556429366
5824,2024-03-26,319.94000244140625,323.45001220703125,317.1300048828125,322.3900146484375,414400.0,0.0020671625677548544,1.7658631051752922,-2.2072473331133837,64.08020242171722,59.91242726795784,-0.8554826119047902,-9.43411115401409,-29.407552447544163,-67.06578456918726,33.499782393946454,6.32000732421875,5.1775223754041235,7.312498474121071,-9.09382621574548,23.718823163987622,-0.8906638708122046,15.515660819054347,-8.745364416794132,24.215705487331462,-33.05089124071023,8.203162344933274,3,3.989990234375,-4.1699981689453125,-30.205001831054688,-56.87999725341797,-33.399993896484375,1,-0.019253621351201677,-1.7692224349019465,319.2799987792969,1.1047758786685946,319.4200134277344,-1.812131780978175,321.2699890136719,-0.019253621351201677
5825,2024-03-27,327.8999938964844,328.20001220703125,324.2699890136719,325.1000061035156,404600.0,0.024879638039434937,1.3117617491832119,-1.1428464662066216,64.66552378459727,61.53883077948302,-8.588337793556775,-16.216391472482826,-36.18952167976926,-73.47716597655807,33.558344282913964,8.260009765625,6.711257495205018,13.996990966796886,-3.0135344789163128,31.007516412510086,5.491728243940258,22.502253689653514,-14.768927402122472,63.23528311794,9.467768198141627,8.505262722856608,3,-3.970001220703125,-12.129989624023438,-36.332489013671875,-64.64998626708984,-40.029998779296875,2,-0.05306494120270533,1.7658631051752922,319.94000244140625,-1.7692224349019465,319.2799987792969,1.1047758786685946,319.4200134277344,-0.05306494120270533
5826,2024-03-28,327.9200134277344,329.989990234375,326.07000732421875,329.3800048828125,367300.0,6.105377134080214e-05,1.9254016876003508,-0.5214277929155313,63.623533063563066,62.76684159479751,-7.692907094004852,-14.9969652011672,-34.752318713225236,-72.07819798704489,33.705054455911544,3.91998291015625,7.472737421423574,12.742010498046852,-4.466037931696462,29.950058927790167,4.137986283175223,21.34603471291848,-13.00743274120265,86.19093959185004,33.37589501339396,8.604024214871648,3,-3.9150238037109375,-12.150009155273438,-36.08250427246094,-64.135009765625,-40.550018310546875,3,-0.05763608087381222,1.3117617491832119,327.8999938964844,1.7658631051752922,319.94000244140625,-1.7692224349019465,319.2799987792969,-0.05763608087381222
5827,2024-04-01,319.6499938964844,328.0899963378906,313.05999755859375,327.010009765625,562800.0,-0.025219624276066055,2.1575664126737855,5.041136263874083,59.553707352358124,63.576061416508665,1.5734420826141786,-5.4600655614165134,-25.2507083654815,-62.50462657708408,33.795575155355394,15.029998779296875,7.45431406579047,3.489991760253929,-12.252673424796853,19.23265694530471,-4.381340832271462,11.36132435277932,15.75,38.92498044206344,-13.280386396849167,7.871332592525394,4,4.3549957275390625,-3.8799896240234375,-25.37249755859375,-54.589996337890625,-33.1300048828125,0,-0.046394452856045376,1.9254016876003508,327.9200134277344,1.3117617491832119,327.8999938964844,1.7658631051752922,319.94000244140625,-0.046394452856045376
5828,2024-04-02,312.07000732421875,312.510009765625,300.7799987792969,312.4100036621094,828900.0,-0.023713395016426442,42.44379768296129,0.046195055002011,51.061241075164794,62.28051319946628,9.516104127268363,2.5690343873943675,-16.56081331100006,-53.657200650424784,33.1172724883238,18.8699951171875,7.793698286045469,-4.29149475097654,-19.696083103612068,11.113093601658989,-11.993788927294304,3.4107994253412244,22.883186645507806,38.651187427715314,-13.175366255809486,7.702294176317759,4,6.019989013671875,3.6999969482421875,-15.502517700195312,-44.72001647949219,-38.42001342773432,1,-0.09513891673210506,2.1575664126737855,319.6499938964844,1.9254016876003508,327.9200134277344,1.3117617491832119,327.8999938964844,-0.09513891673210506
5829,2024-04-03,310.1099853515625,314.44000244140625,309.1499938964844,309.19000244140625,527000.0,-0.006280712425593471,-9.58001708984375,-2.7058612332824703,40.790385273372166,59.140217583623695,11.58268384329915,5.655430725189831,-13.660668064169613,-50.42427767369384,32.82665389407779,5.290008544921875,8.086176710257803,-6.7825164794921875,-20.362499509701706,6.797466550717331,-13.572507994596947,0.007475035612571901,23.476280810546882,31.941079430352303,-16.35608306573441,6.78999151510475,4,7.980010986328125,5.6600189208984375,-13.542495727539062,-42.75999450683594,-29.719970703125,2,-0.08251909821246162,42.44379768296129,312.07000732421875,2.1575664126737855,319.6499938964844,1.9254016876003508,327.9200134277344,-0.08251909821246162
5830,2024-04-04,314.95001220703125,319.45001220703125,308.19000244140625,310.3800048828125,649400.0,0.015607452465555838,-1.5161998677005122,4.967491541166324,48.31652896139749,57.39043805064436,5.049093016731263,1.7859166306285488,-17.317954610006495,-53.88806423643928,32.56368997503988,11.260009765625,8.41718469339446,-2.500489807128929,-14.656028828436831,9.655049214178973,-8.578259317782909,3.5772797035250505,17.324003259765618,48.51084413881585,1.0730474285220737,6.077769510653956,4,0.4349822998046875,0.8199920654296875,-17.14002227783203,-47.60002136230469,-43.25,3,-0.0902048025431863,-9.58001708984375,310.1099853515625,42.44379768296129,312.07000732421875,2.1575664126737855,319.6499938964844,-0.0902048025431863
5831,2024-04-05,317.5799865722656,322.30999755859375,311.95001220703125,311.95001220703125,595300.0,0.008350450113669305,-2.680295745407436,1.231939899833055,52.7573644347924,56.78582877719119,2.0569575590428713,-0.32683029647262174,-18.408496121404937,-55.0122595985639,31.97241936731449,10.3599853515625,8.022628772671624,-0.20951538085938637,-11.955380229394166,11.536349467675393,-6.082447805126776,5.663417043408003,13.434268227031225,61.51588903266756,12.923017042296877,5.872932424267399,4,-2.1949920654296875,-1.8099822998046875,-18.074996948242188,-48.00498962402344,-44.839996337890625,4,-0.09355120823496099,-1.5161998677005122,314.95001220703125,-9.58001708984375,310.1099853515625,42.44379768296129,312.07000732421875,-0.09355120823496099
5832,2024-04-08,320.05999755859375,321.9700012207031,316.3500061035156,318.9100036621094,644100.0,0.0078090909099644,1.2615668961113125,0.20426272339456752,53.30744028583289,55.35065851697727,-0.3606510817675712,-2.330102574195621,-19.450994952927203,-56.033266251859516,31.011433726519876,5.6199951171875,5.985603500678451,1.8919952392578239,-9.620382038063383,13.40437251657903,-3.8641933994027795,7.648183877918427,9.744886999903088,89.5494652690664,39.62786059955017,5.756188638660597,4,-4.6750030517578125,-4.2899932861328125,-20.555007934570312,-36.64500427246094,-41.98001098632818,0,-0.10213710770094486,-2.680295745407436,317.5799865722656,-1.5161998677005122,314.95001220703125,-9.58001708984375,310.1099853515625,-0.10213710770094486
5833,2024-04-09,330.25,330.9200134277344,322.2099914550781,322.5199890136719,600100.0,0.031837788286993796,-1.0862312828703315,6.721784358994772,59.54084906510737,54.8462859217984,-9.868715636333718,-11.357095101418963,-28.12539485594135,-64.67566772918428,30.776470739355368,10.860015869140625,5.038403174042344,10.973997497558571,-0.7185158112246768,22.66651080634182,5.1277408431669755,16.820254151950166,-29.470001220703125,97.05229606735615,43.40675891514079,5.846256654391615,4,-14.399993896484375,-14.479995727539062,-31.45500946044922,-44.19500732421875,-49.92999267578125,1,-0.13241487051121315,1.2615668961113125,320.05999755859375,-2.680295745407436,317.5799865722656,-1.5161998677005122,314.95001220703125,-0.13241487051121315
5834,2024-04-10,327.82000732421875,328.7699890136719,320.4800109863281,322.55999755859375,776300.0,-0.007358039896385282,1.3156450059245242,0.6804660142046688,48.87907112225574,53.09223562598267,-6.932412138987843,-7.986656403249924,-24.373762137333074,-60.88011503784503,30.48594601644693,9.769989013671875,4.777511122614328,7.687004089355469,-3.8643936283821176,19.238401807093055,1.9113052304866756,13.462702948224262,-26.43720825195311,86.3616163433434,36.792761004902275,5.775698858868794,4,-11.970001220703125,-12.050003051757812,-27.095016479492188,-41.7650146484375,-54.26000976562506,2,-0.1652431584938603,-1.0862312828703315,330.25,1.2615668961113125,320.05999755859375,-2.680295745407436,317.5799865722656,-0.1652431584938603
5835,2024-04-11,324.8999938964844,331.6400146484375,319.54998779296875,328.3599853515625,515600.0,-0.008907367953434386,1.4131669595567968,-0.657791831051288,53.36547493747099,51.9524513897502,-5.0095038076784135,-4.990958360930961,-19.956645081998943,-56.635020964736555,29.478762752230235,12.09002685546875,3.936227371707332,4.556491088867176,-7.189442131727901,16.302424309462253,-1.316475521430391,10.429457699164743,-22.92645053710936,65.7693249555953,14.177368527725235,5.872966610297553,4,-8.689987182617188,-6.80999755859375,-24.449996948242188,-38.845001220703125,-53.399993896484375,3,-0.13699593747061778,1.3156450059245242,327.82000732421875,-1.0862312828703315,330.25,1.2615668961113125,320.05999755859375,-0.13699593747061778
5836,2024-04-12,314.9700012207031,323.9700012207031,311.3999938964844,319.8900146484375,631600.0,-0.030563228262001862,-1.0845734760857628,1.4219727105144782,46.411863307391044,50.49224649586498,3.230020003372431,5.044065669710903,-8.69724351479175,-45.39326127863717,28.385041650674413,13.5,3.0021287597958235,-5.2760009765625,-17.172989641968115,6.620987688843115,-11.224495309265308,0.6724933561403077,-11.809799009765584,17.63835802329526,-35.18377635824982,5.948494332702794,4,1.2400054931640625,3.1199951171875,-14.520004272460938,-28.915008544921875,-47.529998779296875,4,-0.13737812758667167,1.4131669595567968,324.8999938964844,1.3156450059245242,327.82000732421875,-1.0862312828703315,330.25,-0.13737812758667167
5837,2024-04-15,304.739990234375,319.80999755859375,302.95001220703125,319.6199951171875,549900.0,-0.0324793184959854,1.2096952243820493,3.024382982154709,39.916785710506545,49.25397367756962,12.429749125086516,15.301731599056723,2.575350549842028,-33.95385741076461,26.97844158255986,16.8599853515625,1.0594735744004993,-15.025511169433571,-28.585228046646193,-1.4657942922209486,-21.805369608039882,-8.24565273082726,26.9000244140625,6.239030585652379,-47.515254317474536,6.779858438606316,4,12.555023193359375,13.350006103515625,-5.522491455078125,-18.68499755859375,-40.72000122070307,0,-0.10500755078251744,-1.0845734760857628,314.9700012207031,1.4131669595567968,324.8999938964844,1.3156450059245242,327.82000732421875,-0.10500755078251744
5838,2024-04-16,305.1000061035156,308.9100036621094,297.6400146484375,302.2799987792969,502700.0,0.001181387020665614,1.159001221872095,-0.18951655906215903,39.66575213208401,49.129014439648714,12.26707851992228,14.832698682392675,3.2668336146236925,-33.227426504716846,25.503305890021167,11.269989013671875,-0.9468515536983659,-14.113494873046875,-29.116663922559667,0.8896741764659168,-21.6150793978033,-6.611910348290451,25.96620849609377,21.941151338465072,-34.08104933364052,7.5015845247564075,4,9.540008544921875,11.419998168945312,-4.9850006103515625,-19.045013427734375,-43.980010986328125,1,-0.08856118974341343,1.2096952243820493,304.739990234375,-1.0845734760857628,314.9700012207031,1.4131669595567968,324.8999938964844,-0.08856118974341343
5839,2024-04-17,300.1400146484375,307.5199890136719,296.8999938964844,307.5199890136719,574900.0,-0.016256936597357163,1.8780574542958395,-2.6170053892604375,29.825619743430863,47.074468970985755,17.504934257323157,19.446076592499253,9.188208628423922,-27.199758550491595,24.334005315647318,10.6199951171875,-2.3617214460596188,-18.220486450195324,-35.476412694507474,-0.9645602058831741,-26.8484495723514,-9.592523328039249,29.589151953124997,9.326479034330937,-43.89205369400498,8.627963122156062,4,14.129989624023438,16.009979248046875,-0.0250091552734375,-14.08502197265625,-47.75001525878906,2,-0.06603587111646703,1.159001221872095,305.1000061035156,1.2096952243820493,304.739990234375,-1.0845734760857628,314.9700012207031,-0.06603587111646703
5840,2024-04-18,301.3399963378906,308.0,298.2300109863281,304.29998779296875,417000.0,0.003998073002224212,-1.128546685770705,0.4010842461759853,31.008858726984272,44.657968336784855,15.836748851674088,16.924318974178163,8.568795859208251,-27.346021113149504,22.491251506831013,9.769989013671875,-2.618208822432848,-15.630503845214832,-33.69035069509357,2.429343004663906,-24.66042727015423,-6.600580420275435,26.419419901367178,16.401925526757832,-31.29725435786636,9.029923424939373,4,12.930007934570312,14.80999755859375,-0.20499420166015625,-15.285003662109375,-45.720001220703125,3,-0.09218822299362939,1.8780574542958395,300.1400146484375,1.159001221872095,305.1000061035156,1.2096952243820493,304.739990234375,-0.09218822299362939
5841,2024-04-19,298.9800109863281,304.75,296.5,302.989990234375,520300.0,-0.007831636623889304,1.1912354149864435,1.3547266297567866,33.869220737280216,42.49816616472344,17.076656972022192,18.47605032992874,11.61349938030628,-23.97031036447396,20.282122327624496,8.25,-2.041975681587701,-16.875990295410134,-36.50186347320829,2.7498828823880217,-26.68892688430924,-7.0630537065110275,26.927839912363254,10.639258884923452,-36.593043227713466,9.812936588899083,4,15.089996337890625,16.969985961914062,7.009986877441406,-10.8900146484375,-45.210006713867216,4,-0.09191253587713843,-1.128546685770705,301.3399963378906,1.8780574542958395,300.1400146484375,1.159001221872095,305.1000061035156,-0.09191253587713843
5842,2024-04-22,300.82000732421875,303.6499938964844,297.1700134277344,300.8699951171875,446800.0,0.006154245335066033,1.3101594969210348,0.012465848294127049,40.35659463062388,40.36658233866972,13.656593776955901,15.991008150636219,10.162636440016968,-24.72997972367233,18.707322109001556,6.47998046875,-2.3265984313306944,-14.105993652343727,-34.756782783785525,6.54479547909807,-24.431388218064626,-3.7805990866228285,22.73521550257732,34.81068532968074,-12.949106947031396,10.325394565720886,4,13.25,15.129989624023438,6.812492370605469,-12.730010986328125,-48.060012817382784,0,-0.11096338032741315,1.1912354149864435,298.9800109863281,-1.128546685770705,301.3399963378906,1.8780574542958395,300.1400146484375,-0.11096338032741315
5843,2024-04-23,311.8800048828125,312.42999267578125,299.9599914550781,302.54998779296875,621300.0,0.03676616345093531,1.391181203733505,-186.64590964590965,51.31248681855911,40.63696186048121,-0.3165042896420118,4.5831782912765675,-0.4158522898457022,-34.59269499655272,17.04423419077689,12.470001220703125,-2.9095282111539973,-2.675996398925804,-23.263394106067324,17.911401308215716,-12.969695252496535,7.6177024546449275,9.510800117839892,96.54746989428997,44.85400581895148,10.293698853570758,4,2.19000244140625,4.0699920654296875,-3.9775009155273438,-23.790008544921875,-55.3800048828125,1,-0.15345650609157757,1.3101594969210348,300.82000732421875,1.1912354149864435,298.9800109863281,-1.128546685770705,301.3399963378906,-0.15345650609157757
5844,2024-04-24,313.7799987792969,315.7699890136719,306.30999755859375,310.6499938964844,1106100.0,0.006092067034558113,1.6610438664263028,0.33547686490517653,49.09287164011855,40.162228160775385,-4.936656212438265,2.3168145201217953,-1.998016010739434,-35.30956625880651,15.382289158779894,9.459991455078125,-3.7375347034976585,-0.4680023193359375,-20.899978882467508,19.963974243795633,-10.683990600901723,9.747985962229848,5.619541821303301,89.67311173367499,36.024797738069026,10.215988281565798,4,-3.5449981689453125,2.1699981689453125,-3.1250076293945312,-25.69000244140625,-56.57000732421881,2,-0.167824602801241,1.391181203733505,311.8800048828125,1.3101594969210348,300.82000732421875,1.1912354149864435,298.9800109863281,-0.167824602801241
5845,2024-04-25,310.5,327.489990234375,297.2799987792969,325.0,1654500.0,-0.01045317990967276,2.10164494297531,-4.632580632580632,44.56556010357427,39.9570833603513,-4.374089537625537,4.45481214606923,1.8944996455872456,-30.81071474188252,13.660802263571787,30.209991455078125,-6.122401568705982,-2.8780014038085824,-22.320193885303354,16.56419107768619,-12.599097644555968,6.843094836938803,-14.0,45.175877417575926,-7.168364125392962,9.721096240747373,4,1.4949951171875,5.4499969482421875,0.9674911499023438,-20.95000457763672,-55.970001220703125,3,-0.1871497604198118,1.6610438664263028,313.7799987792969,1.391181203733505,311.8800048828125,1.3101594969210348,300.82000732421875,-0.1871497604198118
5846,2024-04-26,309.0199890136719,324.3900146484375,307.8999938964844,311.20001220703125,737300.0,-0.004766541018770165,-6.461525183829876,0.15034642712823276,41.393817215172774,40.121197971980884,-4.2765740500423135,4.686563468282998,3.646217142158605,-28.214264617436072,11.736244590723397,16.490020751953125,-7.678106734625885,-3.4130111694336165,-21.680936137077992,14.85491379821076,-12.546973653255804,5.7209513143885715,-11.900189208984386,39.08306283183614,-8.201571220985294,9.133962483822199,4,2.975006103515625,6.9300079345703125,4.202507019042969,-17.17498779296875,-60.1099853515625,4,-0.17280433562542719,2.10164494297531,310.5,1.6610438664263028,313.7799987792969,1.391181203733505,311.8800048828125,-0.17280433562542719
5847,2024-04-29,304.82000732421875,313.2900085449219,303.4599914550781,308.45001220703125,515100.0,-0.013591294540067134,-2.09605051951672,1.6651221390074893,28.134128382782507,38.83990644428072,-0.07157518319326073,8.135674271984044,7.848393335387357,-22.897360237631744,11.154167301823575,9.83001708984375,-9.619273592348009,-6.871493530273426,-25.10987053208146,11.366883471534607,-15.990682031177471,2.2476949706306186,-7.540008544921875,24.958658317178845,-15.368489467751978,9.11918850090403,4,7.17498779296875,9.25,12.639984130859375,-9.980010986328125,-48.80999755859375,0,-0.1674758933965218,-6.461525183829876,309.0199890136719,2.10164494297531,310.5,1.6610438664263028,313.7799987792969,-0.1674758933965218
5848,2024-04-30,282.3800048828125,300.0,282.010009765625,300.0,1218500.0,-0.07361722295852502,1.041997187255357,4.853986616000269,20.931411172967103,37.85166104756253,21.016813834192078,29.763309738164935,30.062118658649297,0.608276976467323,11.596842422151227,22.80999755859375,-11.049269901074126,-27.826995849609375,-50.28152579271193,-5.372465906506818,-39.05426082116065,-16.599730878058097,45.1099853515625,0.8135340283220425,-32.2988406757156,11.22726497155127,4,22.3699951171875,24.44500732421875,35.78999328613281,12.459991455078125,-24.920013427734432,1,-0.1048941492449822,-2.09605051951672,304.82000732421875,-6.461525183829876,309.0199890136719,2.10164494297531,310.5,-0.1048941492449822
5849,2024-05-01,284.5199890136719,291.8800048828125,277.82998657226557,282.0299987792969,764000.0,0.0075783840705982985,-1.5803488359058695,-0.1413161705105201,23.907964470540534,37.06267279684655,18.358735818742787,26.99177177628974,27.562606048961186,-0.4670798343311162,12.012334400426603,14.050018310546932,-11.155781572310786,-24.407511901855457,-49.63092984092833,0.8159060372174167,-37.019220871391894,-11.79580293231902,42.06040161132813,13.471610849901683,-14.869182164151471,12.611708969536444,5,18.139999389648438,20.215011596679688,35.33000946044922,10.32000732421875,-28.979995727539062,2,-0.09848161850001147,1.041997187255357,282.3800048828125,-2.09605051951672,304.82000732421875,-6.461525183829876,309.0199890136719,-0.09848161850001147
5850,2024-05-02,286.5400085449219,288.79998779296875,280.989990234375,287.8399963378906,605000.0,0.0070997455688532884,3.8509742967624536,-0.522085498578292,29.53792668398063,36.581417902035476,15.66600858207022,23.962801283068416,25.48539104069647,-1.3957660527091775,12.052920888209375,7.80999755859375,-11.282175176483008,-20.96699218750001,-47.90404011115851,5.970055736158486,-34.43551614932926,-7.498468225670763,38.09036591796877,18.70708058510352,-10.533616248873933,13.468523961829254,5,16.119979858398438,18.194992065429688,33.30998992919922,8.29998779296875,-30.840011596679688,3,-0.10235923855375206,-1.5803488359058695,284.5199890136719,1.041997187255357,282.3800048828125,-2.09605051951672,304.82000732421875,-0.10235923855375206
5851,2024-05-03,287.8699951171875,295.69000244140625,287.0199890136719,291.8999938964844,353600.0,0.004641538816933188,-2.0261768950953605,3.1000281703366355,36.07395569027125,36.105569130885186,14.074407855055256,21.38954621593558,23.728530546402112,-1.6893742228624546,11.654860119483423,9.149993896484375,-10.226915992117199,-18.15150604248049,-46.01067965279958,9.707667567838598,-32.081092847640036,-4.221919237320947,34.88836383007816,28.313599333536555,-3.6781653834226553,13.929586805159538,5,14.789993286132812,16.865005493164062,31.980003356933594,6.970001220703125,-34.589996337890625,4,-0.11581615626289365,3.8509742967624536,286.5400085449219,-1.5803488359058695,284.5199890136719,1.041997187255357,282.3800048828125,-0.11581615626289365
5852,2024-05-06,287.3699951171875,291.4599914550781,285.6199951171875,290.95001220703125,362400.0,-0.0017368951557332757,1.539142318817504,0.8883419787209874,35.397767001467315,34.337266928986104,13.930863269971326,20.358725057849824,23.776728994271366,-0.10466550015826215,11.274738304759053,5.839996337890625,-9.336668393964146,-17.017005920410156,-45.24167548153997,11.207663640719659,-31.129340700975035,-2.904671139845277,33.59122893507816,43.03113561937446,9.36452841715748,14.112334780564904,5,15.289993286132812,17.365005493164062,32.51750183105469,7.470001220703125,-21.239990234375,0,-0.13383440202027497,-2.0261768950953605,287.8699951171875,3.8509742967624536,286.5400085449219,-1.5803488359058695,284.5199890136719,-0.13383440202027497
5853,2024-05-07,286.5199890136719,291.79998779296875,285.54998779296875,288.2699890136719,423000.0,-0.0029578804953837023,-2.3875316340539556,0.48882448214133495,37.96816355712373,33.10118825309779,12.075067518477226,18.724631979733886,24.350458550097187,1.8554388727424111,10.193415155580972,6.25,-8.653296093478161,-15.680511474609375,-42.19256067773193,10.831537728513183,-28.936536076170682,-2.4244868730480675,32.715985539393785,48.656185442820764,11.418696344045685,13.256024601561279,5,16.139999389648438,18.215011596679688,33.36750793457031,8.32000732421875,-15.239990234374943,1,-0.1064846447644916,1.539142318817504,287.3699951171875,-2.0261768950953605,287.8699951171875,3.8509742967624536,286.5400085449219,-0.1064846447644916
5854,2024-05-08,273.64999389648443,281.7900085449219,263.989990234375,281.7900085449219,1226900.0,-0.04491831498909249,3.373461002054497,4.651436941964254,29.720214387569484,31.451705395763923,20.846184382881006,28.805118191230747,36.71736220377608,15.550180116433978,9.778558687262743,22.529998779296875,-9.041437405443276,-25.842005920410088,-52.401866235912735,0.7178543950925587,-39.12193607816141,-12.562075762658765,43.9297411373492,30.473185937659625,-9.011563229624162,13.279930157751311,5,20.540008544921818,24.165008544921818,43.28000640869135,21.190002441406193,-17.639984130859432,2,-0.05916317486756706,-2.3875316340539556,286.5199890136719,1.539142318817504,287.3699951171875,-2.0261768950953605,287.8699951171875,-0.05916317486756706
5855,2024-05-09,280.3900146484375,280.6199951171875,272.52999877929693,274.41000366210943,572900.0,0.024630078210426287,1.5124321762824133,-0.73464376227824,37.20578258796644,30.986368214963225,10.488921082379193,19.56252831683014,29.88617502936222,9.27275451736972,9.130507742994585,8.089996337890568,-11.05526717858777,-16.876486206054665,-41.886114316232806,8.133141904123477,-29.381300261143735,-4.371672150965594,33.974335697428614,51.73507286670659,8.246241474054727,12.504814055089057,5,8.249984741210938,17.42498779296875,36.53998565673828,14.449981689453125,-34.87001037597659,3,-0.08862662742631,3.373461002054497,273.64999389648443,-2.3875316340539556,286.5199890136719,1.539142318817504,287.3699951171875,-0.08862662742631
5856,2024-05-10,271.70001220703125,282.7300109863281,266.5,280.70999145507807,731100.0,-0.030992553184542193,1.4873545155428964,-1.5066827249391483,31.685537662146203,31.380969246003634,14.894704417500236,26.187275967724418,38.3811857082805,18.411610409981847,9.455945578285686,16.230010986328125,-13.493410122451564,-23.402989196777355,-49.42991426568432,2.623935872129607,-36.416451731230836,-10.389526662323874,39.641876532145375,27.72392178896012,-16.166058588059798,13.013462534453469,5,10.29498291015625,26.114990234375,43.87748718261719,23.139984130859375,-29.500015258789062,4,-0.05888853345577805,1.5124321762824133,280.3900146484375,3.373461002054497,273.64999389648443,-2.3875316340539556,286.5199890136719,-0.05888853345577805
5857,2024-05-13,272.739990234375,276.739990234375,270.8599853515625,273.23001098632807,465400.0,0.003827670153180973,-1.767041252288802,0.05438644623507815,21.833602726729637,31.481212751977246,9.862804170703726,23.84981026262932,37.23197375415822,17.724429424068603,10.602974896284037,5.8800048828125,-15.570941625812566,-20.763011169433582,-48.19210310298246,6.666080764115293,-34.47755713620802,-7.048465202659145,35.76078459451355,31.46350509943179,-5.527483653215182,13.714545966774427,5,7.100006103515625,25.07501220703125,42.83750915527344,22.100006103515625,-30.12998962402341,0,-0.07134997489130757,1.4873545155428964,271.70001220703125,1.5124321762824133,280.3900146484375,3.373461002054497,273.64999389648443,-0.07134997489130757
5858,2024-05-14,278.07998657226557,281.39999389648443,273.6199951171875,274.6300048828125,455000.0,0.019579073583238404,-1.8446058658454467,-7.040480787196317,25.521104927426478,31.66045058052013,4.301001300666201,17.267041271502023,31.5836720794739,12.66616116447284,11.561935778210493,8.660003662109432,-17.42052982341778,-14.072013854980526,-41.756558074819736,13.612530364858685,-27.91428596490016,-0.22974174506089184,27.7501411809522,75.18666347486344,43.00650479802197,13.842272109919616,5,1.7600097656250568,19.735015869140682,37.49751281738287,16.760009765625057,-35.88998413085932,1,-0.04297318133805217,-1.767041252288802,272.739990234375,1.4873545155428964,271.70001220703125,1.5124321762824133,280.3900146484375,-0.04297318133805217
5859,2024-05-15,280.32000732421875,282.0,275.5599975585937,282.0,537500.0,0.008055310918144931,6.666702997275272,-0.4869569832550567,29.006684317158587,31.601423650873237,1.5673878402879495,14.193742150283356,29.330653455092147,10.823229773264472,12.487134416353529,6.440002441406307,-18.22942457376564,-10.840992736816418,-38.739709935062535,17.0577244614297,-24.790351335939476,3.1083658623066412,22.999712177868446,85.15094250928406,52.358579795999304,13.94935859912305,5,-0.480010986328125,17.4949951171875,35.48999786376953,14.519989013671875,-43.24000549316406,2,-0.03224888808762805,-1.8446058658454467,278.07998657226557,-1.767041252288802,272.739990234375,1.4873545155428964,271.70001220703125,-0.03224888808762805
5860,2024-05-16,273.5599975585937,283.0,273.3699951171875,279.8800048828125,534900.0,-0.024115331010984176,-1.8746230858225612,3.7619255222525316,27.02177956706643,30.59562630385048,7.032049979829594,19.779963057230475,35.860221805203366,17.753125662744935,13.561927346675448,9.6300048828125,-16.34945051933323,-16.21200256347663,-44.73606224534211,12.31205711838885,-30.474032404409343,-1.9499727225439187,27.39993818743079,42.787863991476925,10.3454578510513,14.26202984093273,5,4.334991455078182,24.255004882812557,42.25000762939459,25.139999389648494,-38.33000183105466,3,-0.0641540720485263,6.666702997275272,280.32000732421875,-1.8446058658454467,278.07998657226557,-1.767041252288802,272.739990234375,-0.0641540720485263
5861,2024-05-17,271.5,274.70001220703125,268.35000610351557,274.0,591200.0,-0.007530331835715387,2.2563930013459244,0.3955691618298901,27.79258954315577,29.750606586260307,7.292667578249166,20.73896705286529,37.43510223597809,20.00836219444028,14.654476609451919,6.350006103515682,-14.961601571525875,-16.897999572753918,-46.19152457198834,12.395525426480503,-31.5447620723711,-2.2512370731367355,27.241739015325493,21.50167378049446,-11.396320882594015,14.64676249961721,5,6.394989013671875,24.239990234375,45.650001525878906,27.199996948242188,-27.88999938964841,4,-0.09569059199830232,-1.8746230858225612,273.5599975585937,6.666702997275272,280.32000732421875,-1.8446058658454467,278.07998657226557,-0.09569059199830232
5862,2024-05-20,267.44000244140625,272.17001342773443,266.51998901367193,269.739990234375,822200.0,-0.014953950492058055,-1.729470735662761,0.9199951171875,36.8114419336415,29.622081961428947,9.195272818731723,23.36809150959698,40.89832091075937,24.20492824102905,15.84843397953127,5.6500244140625,-14.587312343685824,-19.28899688720702,-49.394934450086396,10.816940675672356,-34.34196566864671,-4.236028105767332,29.21663164706223,5.582602029195051,-30.077839283162653,15.052968781439688,5,6.05499267578125,28.29998779296875,49.709999084472656,31.259994506835938,-24.44000244140625,0,-0.09437632838301335,2.2563930013459244,271.5,-1.8746230858225612,273.5599975585937,6.666702997275272,280.32000732421875,-0.09437632838301335
5863,2024-05-21,264.01998901367193,267.239990234375,262.01998901367193,265.45001220703125,502700.0,-0.012787965138026047,1.0838414541290045,0.6217525143963875,32.30319022258004,29.90907927643012,10.156034914632414,24.26266983324939,43.81135696811856,27.725605282147797,17.218127461298277,5.420013427734318,-15.202496195891683,-20.316009521484318,-49.60168961014119,8.969670567172585,-34.958849565812784,-5.673169477155852,30.676646443550965,9.532883473241883,-27.73904975632732,14.642840044328448,5,8.490005493164006,30.735000610351506,53.67251586914057,34.680007934570256,-22.589996337890682,1,-0.08109230094018238,-1.729470735662761,267.44000244140625,2.2563930013459244,271.5,-1.8746230858225612,273.5599975585937,-0.08109230094018238
5864,2024-05-22,261.1199951171875,264.67999267578125,260.22000122070307,264.010009765625,461000.0,-0.010983993701833894,1.1087527415445264,2.020956486480799,28.38434905455219,28.92891999493965,12.395223419718207,24.258999425641946,46.07672643906574,30.688226855249127,18.397292823421953,4.459991455078182,-15.9303264343406,-20.58300323486327,-48.14049296758668,6.97448649786017,-34.361748101224975,-6.804258368501564,30.962508624551333,3.950807483371642,-34.19598636776,13.778744866361714,5,10.490005493164062,32.73500061035156,54.46001434326172,38.5050048828125,-22.479995727539062,2,-0.07249537771814718,1.0838414541290045,264.01998901367193,-1.729470735662761,267.44000244140625,2.2563930013459244,271.5,-0.07249537771814718
5865,2024-05-23,252.38999938964844,262.19000244140625,249.72999572753903,261.52999877929693,910600.0,-0.03343288867488359,1.3824089323668522,3.1626135163674958,23.202431263447906,27.986352617306505,18.702496348279,29.94776172858036,53.73486794206974,39.473354070168625,18.90760644553331,12.460006713867216,-17.225504582112762,-26.40749893188479,-53.42939409883388,0.6143962350643335,-39.918446515359335,-12.896551348410242,36.50625409998679,10.65279097550478,-27.55070549466832,13.51094758347456,5,13.974998474121094,36.219993591308594,62.81999969482422,47.23500061035156,-12.649993896484347,3,-0.06066008001750356,1.1087527415445264,261.1199951171875,1.0838414541290045,264.01998901367193,-1.729470735662761,267.44000244140625,-0.06066008001750356
5866,2024-05-24,255.6199951171875,257.97000122070307,252.38999938964844,253.30999755859372,839400.0,0.012797637526645644,-1.6891614639634398,-0.25273497952417434,26.969396984724355,28.55699642375036,14.473746983405931,23.728628606849952,49.569988118734386,36.39894470444892,19.44549804989509,5.580001831054631,-16.718617438258377,-20.507503509521484,-45.42669134459453,4.411684325551562,-32.967097427058036,-8.047909591984933,28.576307440996175,26.247748412414033,-10.876430448692453,12.459593917536528,5,10.745002746582031,32.98999786376953,59.590003967285156,46.04499816894531,-12.25,4,-0.07976684054117433,1.3824089323668522,252.38999938964844,1.1087527415445264,261.1199951171875,1.0838414541290045,264.01998901367193,-0.07976684054117433
5867,2024-05-28,253.7700042724609,257.07000732421875,251.72000122070312,255.6199951171875,723900.0,-0.007237269697460413,1.252626912562601,-0.8008626839643853,26.583740150685117,28.675067004112435,14.918725475222601,22.72300557201291,50.527174220915214,38.5981268316435,20.52412953064969,5.350006103515625,-17.407750117693126,-19.804994201660207,-42.72765818330291,3.1176697799825206,-31.266326192481557,-8.343662210838858,26.29034146604542,23.07258602134136,-12.072673030021484,11.461331990821362,5,12.594993591308622,34.83998870849612,61.23999786376956,51.939987182617216,-10.169998168945312,1,-0.04003626705700414,-1.6891614639634398,255.6199951171875,1.3824089323668522,252.38999938964844,1.1087527415445264,261.1199951171875,-0.04003626705700414
5868,2024-05-29,252.75999450683597,254.4199981689453,250.0,250.0,763200.0,-0.003980020288530839,-2.2029035985382492,-1.4918963057051582,32.01309517334231,29.009112654799512,13.364841306949273,22.556672827951246,50.55652898830121,39.872928890040754,22.15059554717451,4.4199981689453125,-16.90615058313682,-19.3340034484863,-43.64665768294239,4.978650785969791,-31.490330565714345,-7.1776763312582545,23.660709230354286,20.267554500425444,-14.829694735019725,12.156327117228047,5,13.605003356933565,35.849998474121065,62.2500076293945,56.235000610351534,-3.819992065429716,2,-0.0386136838065646,1.252626912562601,253.7700042724609,-1.6891614639634398,255.6199951171875,1.3824089323668522,252.38999938964844,-0.0386136838065646
5869,2024-05-30,256.5,260.22000122070307,251.9499969482422,253.6999969482422,1282100.0,0.014796667093070814,-1.625396909975592,1.0144958784601756,28.309413953962604,29.152183142232424,6.582896684808759,17.507464988717572,45.82493658813064,36.369140812088006,23.278332600093627,8.27000427246088,-15.800986817849378,-14.192998504638695,-38.71907923031824,10.333082221040854,-26.45603886747847,-1.9299581417989202,16.717818776032118,54.33387339130701,20.459614117127302,12.263040362839781,5,5.715003967285156,32.10999298095703,58.51000213623047,53.035003662109375,-9.020004272460966,3,-0.058752465201632575,-2.2029035985382492,252.75999450683597,1.252626912562601,253.7700042724609,-1.6891614639634398,255.6199951171875,-0.058752465201632575
5870,2024-05-31,257.20999145507807,258.32000732421875,252.8999938964844,257.3599853515625,1024000.0,0.002767997875547934,4.2366322183072365,-0.05356919035865595,34.61454461794689,29.910178150542546,3.6987165501667505,15.270399509554125,43.726243158179614,35.754037510651244,24.467013964669313,5.420013427734347,-15.344577654123498,-12.016506195068416,-36.05556334721257,12.022550957075708,-24.036034771140464,0.0030223810036318355,13.189288555134851,70.5478531692589,34.412806632097734,12.019528576072064,5,3.7400131225586506,31.400001525878963,55.88250732421881,54.65499877929693,-8.079986572265568,4,-0.07219778656488507,-1.625396909975592,256.5,-2.2029035985382492,252.75999450683597,1.252626912562601,253.7700042724609,-0.07219778656488507
5871,2024-06-03,254.52999877929688,259.52999877929693,253.8800048828125,257.20999145507807,798800.0,-0.010419473445102412,-1.8392068457858624,17.86734486265816,31.315424430965905,29.299509539134146,4.155344857540172,16.152735027574806,45.211473349089204,38.45713545865851,26.293132356110316,5.649993896484432,-15.579776445713605,-13.029499053955078,-36.23449665586031,10.175498547950156,-24.631997854907695,-1.4270002530024612,13.388967116995161,44.324835990432895,7.2849693617546265,11.602498800952617,6,3.9549942016601562,32.530006408691406,59.44249725341797,57.334991455078125,1.769989013671875,0,-0.05810707326077191,4.2366322183072365,257.20999145507807,-1.625396909975592,256.5,-2.2029035985382492,252.75999450683597,-0.05810707326077191
5872,2024-06-04,248.91000366210938,254.47999572753903,246.33999633789062,253.25999450683597,893900.0,-0.022079892916907595,1.39764578450255,1.6231353481063557,20.24079055518193,27.959242909423242,7.677847613529991,19.7566006602774,49.60640709984409,44.07944612662834,28.29019175775491,8.19000244140625,-15.242560719251117,-16.726494598388683,-39.38706026774594,5.934071070968599,-28.05677743306734,-5.396211763710056,16.826285813932316,18.515896398575336,-13.132779592080333,11.330282834678636,6,6.5999908447265625,30.904998779296875,65.06249237060547,62.954986572265625,-6.260009765624972,1,-0.022257074699345236,-1.8392068457858624,254.52999877929688,4.2366322183072365,257.20999145507807,-1.625396909975592,256.5,-0.022257074699345236
5873,2024-06-05,256.010009765625,257.29000854492193,248.13999938964844,250.82000732421875,985800.0,0.02852439033809895,1.3612926852318348,-1.1931065206029086,27.436421234389897,27.853917596071877,-0.7575239946428951,10.807787769110178,41.34309799076709,37.02993151523049,30.286941523765677,9.150009155273494,-14.80241969762693,-8.100989532470692,-28.87109469998518,12.669115635043823,-18.486042116227964,2.2840630512865516,7.01079867107552,69.6686601292822,42.937528951408204,10.385052583757256,6,-1.7450103759765625,17.159988403320312,57.022491455078125,58.33998107910156,-15.740005493164091,2,-0.04847468141370981,1.39764578450255,248.91000366210938,-1.8392068457858624,254.52999877929688,4.2366322183072365,257.20999145507807,-0.04847468141370981
5874,2024-06-06,257.45999145507807,259.6099853515625,253.8000030517578,253.8000030517578,1110400.0,0.005663769517373574,-2.174863775269893,0.7051997459809611,33.42255248040321,28.989486620178024,-3.1081278563783883,8.519501048817745,38.70140027573751,35.714749964465966,30.747485420944553,5.8099822998046875,-15.243005940702915,-5.841507720947334,-26.305981197054052,14.622965755159413,-16.073744459000693,4.390729017106025,3.2255032877890812,83.79807327444414,56.6567329438615,10.232236738053372,6,-4.179992675781222,13.55500793457037,48.32751464843756,51.24501037597662,-9.919998168945256,3,-0.033092477652623575,1.3612926852318348,256.010009765625,1.39764578450255,248.91000366210938,-1.8392068457858624,254.52999877929688,-0.033092477652623575
5875,2024-06-07,255.5399932861328,260.0,252.58999633789062,253.6100006103516,785700.0,-0.007457462256928005,-2.7329981781703294,0.5273220740345455,33.51918899576481,29.717241288071406,-0.7759083278430126,8.940739053481252,39.12618769328799,37.82649514603605,31.265974973753952,7.410003662109375,-15.201738722566517,-6.519004821777344,-25.584664991723685,12.546655348168997,-16.051834906750514,3.0138252631958267,-9.199996948242188,67.34988639689374,37.86366160208737,9.532830084973174,6,-2.259994506835966,15.475006103515625,48.157501220703125,51.07499694824219,-4.959991455078125,4,-0.031541041599577935,-2.174863775269893,257.45999145507807,1.3612926852318348,256.010009765625,1.39764578450255,248.91000366210938,-0.031541041599577935
5876,2024-06-10,255.6999969482422,257.010009765625,252.33999633789062,252.63999938964844,857100.0,0.0006261394157986988,-1.5519173524776746,1.5854969798551828,36.814900702994535,30.85403690499468,-1.0318839283469003,7.927016522945678,37.441359141584655,37.987255941035755,31.45997732545917,4.670013427734375,-14.67291886248239,-5.559000396728493,-24.260589733216534,13.14258893975952,-14.909795064972514,3.7917942715155277,-9.086800537109383,68.52121596654239,34.52375219346552,9.350794668244006,6,-2.419998168945341,15.31500244140625,47.99749755859375,50.91499328613281,-5.0399932861328125,0,-0.025694142134696896,-2.7329981781703294,255.5399932861328,-2.174863775269893,257.45999145507807,1.3612926852318348,256.010009765625,-0.025694142134696896
5877,2024-06-11,253.27999877929688,255.6999969482422,252.3699951171875,254.3000030517578,596400.0,-0.009464208829987442,-1.3450621363292017,-0.33333499551211726,37.66084504039784,31.481564668000843,1.4653997874888773,9.29070969743384,38.54358148187481,40.63816527882949,31.664463805316267,3.3300018310546875,-12.894184542224224,-7.005998992919899,-25.210836491368866,11.19883850552904,-16.108417742144354,2.0964197563045843,-6.399066296386735,43.338947092145844,5.9888263404454705,9.102418749224471,6,-2.842170943040401e-14,15.789993286132812,50.41749572753906,53.334991455078125,-1.6799926757812784,1,0.011923519536587879,-1.5519173524776746,255.6999969482422,-2.7329981781703294,255.5399932861328,-2.174863775269893,257.45999145507807,0.011923519536587879
5878,2024-06-12,266.1300048828125,267.69000244140625,258.54000854492193,259.6099853515625,1032300.0,0.05073438947191744,-1.11316911583326,-6.392149236315766,54.68488171935002,34.41217219748834,-10.380214791693874,-4.743672528131867,24.742311069440916,28.06691709081099,31.789898868362176,14.410003662109375,-11.192135519140379,6.441506195068371,-10.003699749854775,22.886712139991516,-1.781096777393202,14.664109167529944,-18.986691049560562,89.83715349639853,46.2685807139815,8.222602972461575,6,-9.115005493164062,2.9399871826171875,37.56748962402344,40.4849853515625,-16.82000732421878,2,-0.088227597623452,-1.3450621363292017,253.27999877929688,-1.5519173524776746,255.6999969482422,-2.7329981781703294,255.5399932861328,-0.088227597623452
5879,2024-06-13,271.27999877929693,271.58999633789057,264.16000366210943,264.16000366210943,922600.0,0.019351421493236654,-1.0870780256141777,1.0920205197333932,68.93166082954173,38.22518510988777,-14.765987809488763,-11.178788452370725,18.744470267418308,23.144311380161696,31.82468343850652,7.429992675781136,-9.053141464278383,12.043500518798908,-2.387682321023817,26.474683358621633,4.827909098887574,19.25909193871027,-23.314817401718813,98.38962307224085,48.56481927965208,7.215591419911361,6,-12.315002441406307,-6.610000610351619,32.417495727539006,35.33499145507807,-20.63000488281253,3,-0.1143099183366798,-1.11316911583326,266.1300048828125,-1.3450621363292017,253.27999877929688,-1.5519173524776746,255.6999969482422,-0.1143099183366798
5880,2024-06-14,256.010009765625,270.27999877929693,252.1100006103516,269.33999633789057,1078500.0,-0.05628866515181241,1.389218721471251,-1.8721904092444244,50.314883648274474,40.336236134033165,0.35300546959592793,2.85538248653188,32.8156605986768,38.63791254169587,32.100326101480725,19.16999816894534,-7.8358003188020575,-2.348989105224632,-15.155878069916128,10.457899859466835,-8.752433587570351,4.054455377121116,-6.627339490428142,20.020585270252113,-31.432178594047826,6.403444482345737,6,2.954986572265625,8.659988403320312,39.99249267578125,43.68498229980469,-11.210006713867188,4,-0.033084708239519256,-1.0870780256141777,271.27999877929693,-1.11316911583326,266.1300048828125,-1.3450621363292017,253.27999877929688,-0.033084708239519256
5881,2024-06-17,245.5200042724609,253.6199951171875,244.6000061035156,251.4199981689453,1046000.0,-0.040974981809373756,-1.3307494558874458,0.4426106406408509,44.15473805340425,42.993341411613414,10.53880536065165,11.909860871633981,41.875471091105425,49.44225374536316,32.251695658273235,11.410003662109403,-6.924211924701183,-11.53999481201177,-24.000321632530557,0.920332008506989,-17.770158222271135,-5.309831401752376,26.06999206542966,3.408664326871764,-49.50105383990303,6.230163410259384,6,12.574996948242159,18.279998779296903,47.707496643066435,54.17498779296878,-19.470001220703097,0,0.020609308693960937,1.389218721471251,256.010009765625,-1.0870780256141777,271.27999877929693,-1.11316911583326,266.1300048828125,0.020609308693960937
5882,2024-06-18,242.1999969482422,247.3600006103516,241.88999938964844,246.22999572753903,885300.0,-0.013522349570075809,-1.352691785182232,0.6830513471714232,42.75521317716655,44.69542940525527,14.31195748538164,13.957611004326111,43.61726671818667,52.98000821895471,32.35789851870236,5.470001220703153,-6.739508739584778,-13.598001861572271,-26.726565226967807,-0.4694384961767355,-20.162283544270053,-7.033720178874518,28.850199584960876,1.0437629307975334,-53.68187498192111,6.564281682697765,6,14.540000915527344,20.24500274658203,47.70500183105469,57.4949951171875,-21.75,1,0.03492983823478357,-1.3307494558874458,245.5200042724609,1.389218721471251,256.010009765625,-1.0870780256141777,271.27999877929693,0.03492983823478357
5883,2024-06-20,242.6100006103516,244.92999267578125,237.7400054931641,239.44000244140625,951100.0,0.0016928309961830035,-1.1887354234261118,-0.7866002801862986,40.01437464060657,45.42785408972231,13.188143130181572,12.502387421603743,41.272771836247756,52.7576975424482,32.278479651500746,7.189987182617159,-6.131923579134309,-12.117498779296852,-25.89856038084119,1.663562822247485,-19.008029580069007,-5.226967978524669,27.273788037109313,14.386990943444234,-38.719807560561655,6.890530800772175,6,12.055000305175753,17.76000213623044,46.21749877929685,57.0849914550781,-18.649993896484403,3,0.037055378881938994,-1.352691785182232,242.1999969482422,-1.3307494558874458,245.5200042724609,1.389218721471251,256.010009765625,0.037055378881938994
5884,2024-06-21,242.19000244140625,244.5500030517578,240.47000122070312,243.38999938964844,1207400.0,-0.0017311659366420207,1.3181800448226384,-0.37854815185632323,39.15680514436814,46.054255884011575,12.532199178041111,12.049254670138737,39.791851263776266,53.267292392314914,32.080140220745136,4.0800018310546875,-4.395214750471524,-11.59099731445312,-26.104268747881292,2.922274118975082,-18.84763303116722,-4.334361597739019,25.76515921679686,13.67546977994786,-35.687419951321324,7.256635716714098,6,12.474998474121094,18.18000030517578,46.63749694824219,57.50498962402344,-11.029998779296875,4,0.02939838575256637,-1.1887354234261118,242.6100006103516,-1.352691785182232,242.1999969482422,-1.3307494558874458,245.5200042724609,0.02939838575256637
5885,2024-06-24,237.0800018310547,244.4199981689453,236.27999877929688,241.4499969482422,825000.0,-0.02109913934861052,-1.7269674121405751,3.641671858906705,37.829543821934664,46.16699400833825,16.481478090071164,16.81560383374989,42.9964968151092,58.52829966263084,31.36160431947,8.139999389648438,-3.5829078928483398,-15.935498046875011,-32.25974623609238,0.38875014234236005,-24.097622141483725,-7.773373952266326,29.06225045724608,4.613628723840499,-43.511669734389365,8.16212409460869,6,16.854995727539034,22.55999755859375,51.74749755859375,62.614990234375,-5.1999969482421875,0,0.057238029191090556,1.3181800448226384,242.19000244140625,-1.1887354234261118,242.6100006103516,-1.352691785182232,242.1999969482422,0.057238029191090556
5886,2024-06-25,235.22999572753903,238.4199981689453,233.4199981689453,237.4900054931641,729300.0,-0.007803298841013051,1.4271873425972563,0.517165283946492,39.92932250929804,46.419047060438274,16.899631782390088,17.981647589584924,43.20048865364262,60.47889226372675,30.67149914320211,5.0,-3.4743896112044013,-16.766004180908226,-34.85664313070643,1.3246347688899505,-25.811323655807342,-7.720684706009138,28.523276280041415,12.984198289789736,-37.28012958798815,9.04531947489909,6,17.275001525878906,18.830009460449247,52.62500000000003,64.46499633789065,-6.899993896484347,1,0.04068361815260779,-1.7269674121405751,237.0800018310547,1.3181800448226384,242.19000244140625,-1.1887354234261118,242.6100006103516,0.04068361815260779
5887,2024-06-26,243.6100006103516,244.8600006103516,232.8000030517578,234.0,1224100.0,0.0356247291375158,-1.0083269066824934,-4.252194285405545,41.04045541754293,44.90299969357082,7.826752942446518,9.277095052816463,33.567702933327126,52.15246348979119,29.600497563812695,12.059997558593778,-3.0758800834800013,-7.877999114990217,-26.325962304117894,10.569964074137488,-17.101980709554056,1.345982479573621,17.109944013365322,89.11794563438524,39.60173882614852,9.223981594563849,6,8.5849990844726,8.875007629394531,43.20748901367185,56.0849914550781,-30.1199951171875,2,-0.07208241662738868,1.4271873425972563,235.22999572753903,-1.7269674121405751,237.0800018310547,1.3181800448226384,242.19000244140625,-0.07208241662738868
5888,2024-06-27,243.0,244.7899932861328,239.0,242.7700042724609,680400.0,-0.0025040047979281166,2.039380674513699,0.023932956600579893,39.423648260440494,41.62433163033735,5.376074030018344,9.611180988030384,32.88039865559682,52.80473425855246,28.371466599148548,5.7899932861328125,-3.0024127244376473,-8.0,-26.81891650024278,10.818916500242807,-17.409458250121418,1.4094582501213893,14.369551635081848,84.57710624471743,37.769862129236564,9.409458250121402,6,8.540000915527372,9.19499969482419,41.61749267578125,56.69499206542969,-35.05999755859375,3,-0.0927983664681391,-1.0083269066824934,243.6100006103516,1.4271873425972563,235.22999572753903,-1.7269674121405751,237.0800018310547,-0.0927983664681391
5889,2024-06-28,241.42999267578125,243.92999267578125,240.1699981689453,243.92999267578125,1345900.0,-0.0064609354906121075,2.00799560546875,-10.869767133283338,39.62652887917161,40.43673665599258,2.532938519362858,10.53439747935198,33.268009666157354,54.381486667272156,27.892390066286683,3.7599945068359375,-2.8891695090473206,-8.816506958007807,-27.912937987489215,10.27992407147363,-18.364722472748497,0.7317085567329116,12.991213129301713,71.55880075509495,26.220259851495044,9.548215514740713,6,1.7800064086914062,10.76500701904294,42.20249938964844,57.279998779296875,-35.06999206542966,4,-0.07236046262642559,2.039380674513699,243.0,-1.0083269066824934,243.6100006103516,1.4271873425972563,235.22999572753903,-0.07236046262642559
5890,2024-07-01,238.63999938964844,247.3500061035156,238.5200042724609,241.6499938964844,548300.0,-0.011556117180020475,-4.4338727927470165,1.2039978027343863,37.92469279380944,39.7445094049265,2.9054156223923826,12.502870142620225,34.78012330726506,56.95673205452954,27.220800168967173,8.830001831054688,-4.911888411760742,-10.67800064086913,-30.150942029853127,8.794940748114897,-20.414471335361156,-0.9415299463771305,13.186662085035493,40.13742345700123,-2.1749487544178265,9.736470694492008,7,1.44000244140625,13.555000305175753,44.092498779296875,59.16999816894531,-34.61000061035156,0,-0.03134426645436672,2.00799560546875,241.42999267578125,2.039380674513699,243.0,-1.0083269066824934,243.6100006103516,-0.03134426645436672
5891,2024-07-02,239.7400054931641,241.7700042724609,236.3999938964844,238.57000732421875,460800.0,0.004609479158267815,1.0535429303317556,-0.38870441998753513,40.233706812545286,39.46434203107969,1.0049782325138779,10.791298193740317,32.464753637264295,55.70543235620616,26.752727891989736,5.370010375976506,-8.433376011990276,-8.838494873046841,-28.599243971565755,10.922254225472074,-18.718869422306312,1.0418796762126306,9.803456970768707,47.69760127691422,5.287261457468553,9.880374549259464,7,0.33499908447262783,12.4549942016601,37.74748992919919,52.82498931884763,-25.590011596679688,1,-0.03278551943878938,-4.4338727927470165,238.63999938964844,2.00799560546875,241.42999267578125,2.039380674513699,243.0,-0.03278551943878938
5892,2024-07-03,243.3699951171875,243.52999877929688,237.0800018310547,240.00999450683597,368200.0,0.01514135955972895,2.5054255658800946,2.87179988784111,31.064885645416325,38.46995436494744,-2.7285276292416256,7.088410963402282,27.577205422637462,51.779738945538156,25.64094616440163,6.4499969482421875,-9.820214258851422,-4.931504821777338,-24.82754130196446,14.964531658409783,-14.879523061870884,5.016513418316208,4.164252217284286,63.652908224408534,26.116413135215097,9.94801824009356,7,-3.2949905395507812,8.82500457763669,34.11750030517578,49.19499969482422,-28.449996948242188,2,-0.06179888066682482,1.0535429303317556,239.7400054931641,-4.4338727927470165,238.63999938964844,2.00799560546875,241.42999267578125,-0.06179888066682482
5893,2024-07-05,243.6000061035156,244.80999755859372,240.75999450683597,242.8500061035156,356700.0,0.0009451082341409567,1.5552207482141467,0.22321424516691757,24.918465892279315,36.8879166702709,-3.1327836831268314,6.198820404176928,25.709829130886618,51.23048471619947,24.80708915935614,4.050003051757756,-9.970071990623353,-4.080993652343778,-23.73741503351252,15.575427728824934,-13.90920434292812,5.747217038240592,2.166131917030526,65.75346283548377,34.430889086372275,9.828210690584358,7,-3.525001525878878,8.594993591308594,33.887489318847685,48.96498870849612,-30.029998779296847,4,-0.12360426870250785,2.5054255658800946,243.3699951171875,1.0535429303317556,239.7400054931641,-4.4338727927470165,238.63999938964844,-0.12360426870250785
5894,2024-07-08,248.94000244140625,249.4600067138672,244.0,244.38999938964844,622500.0,0.02192116668347488,-1.0487823032461416,6.066670735677083,42.18784247949594,37.3721720766666,-8.285956831713008,0.19794938922984784,18.699507932624556,45.50213522334843,24.03052536471882,5.860000610351591,-9.602076162073672,1.6850021362304801,-17.441213989732546,20.811218262193535,-7.878105926751061,11.248110199212022,-16.139999389648438,96.01834791640621,60.65268929538365,9.563108062981527,7,-7.80999755859375,3.2549972534179403,28.54749298095703,43.62499237060547,-29.110000610351562,0,-0.16469831926530287,1.5552207482141467,243.6000061035156,2.5054255658800946,243.3699951171875,1.0535429303317556,239.7400054931641,-0.16469831926530287
5895,2024-07-09,247.47999572753903,249.32000732421875,245.7400054931641,247.0500030517578,654000.0,-0.005864893948536287,-1.3475515799163766,0.09450382140185633,52.705673298743385,38.79176660882719,-5.806148468532939,1.0784536892261656,18.543526242151614,46.722943743614024,23.117279969964503,3.580001831054659,-9.068076057756144,0.6279953002929517,-18.098675895592493,19.354666496178424,-8.735340297649799,9.991330898235674,-14.34679260253904,84.83913443260353,43.55441780029478,9.363335597942733,7,-6.349990844726534,4.715003967285156,27.93250274658206,45.084999084472685,-27.44999694824216,1,-0.16615482393356007,-1.0487823032461416,248.94000244140625,1.5552207482141467,243.6000061035156,2.5054255658800946,243.3699951171875,-0.16615482393356007
5896,2024-07-10,249.1300048828125,249.3000030517578,243.2400054931641,248.44000244140625,755200.0,0.006667242539837526,10.766999496311165,1.6046841731725687,60.02894529850881,40.9015988178234,-5.897247674645115,-1.1478507003993172,15.311096230254975,44.67436548595015,22.23379757181953,6.059997558593722,-8.359214313200283,2.606504058837885,-15.692262301372011,20.90527041904778,-6.542879121267049,11.755887238942819,-15.670265686035151,97.33439660017551,48.854386822827124,9.149383180104945,7,-6.200004577636719,3.0649948120116903,25.649993896484375,43.43498992919922,-13.800003051757812,2,-0.18103000529675295,-1.3475515799163766,247.47999572753903,-1.0487823032461416,248.94000244140625,1.5552207482141467,243.6000061035156,-0.18103000529675295
5897,2024-07-11,256.29998779296875,259.239990234375,250.5,254.2400054931641,960100.0,0.02878008577701796,1.2015124290148071,2.985471030517429,66.56981715684253,43.917839806312514,-12.379713154432409,-8.516635389791702,6.744780879536165,37.031371013386206,20.997632280478367,10.1099853515625,-6.859539363558412,9.625487518310536,-8.955693992499164,28.206669029120206,0.3348967629056858,18.916078273715385,-22.5202432458496,84.09089220174961,30.00544249104253,9.290590755404839,7,-8.479995727539062,-4.10498809814456,16.472511291503906,36.26500701904297,-15.949981689453153,3,-0.16445569997659082,10.766999496311165,249.1300048828125,-1.3475515799163766,247.47999572753903,-1.0487823032461416,248.94000244140625,-0.16445569997659082
5898,2024-07-12,242.6499938964844,254.94000244140625,242.1699981689453,251.8699951171875,1030800.0,-0.05325787961999584,-1.5088435088644934,-4.475767205173266,50.42170093785307,45.11730336838823,1.3582451800334923,3.4615792695539938,19.53445789186989,50.140144340776004,21.55652871041663,14.129989624023438,-5.66742375202378,-2.8505058288573935,-19.073302663059195,13.372291005344437,-10.961904245958294,5.260892588243507,-7.851839521875007,2.811927068854255,-54.05590246061116,8.111398417100913,7,5.169998168945284,9.545005798339787,25.01250457763669,48.2200012207031,-2.6399993896484375,4,-0.1142798121782308,1.2015124290148071,256.29998779296875,10.766999496311165,249.1300048828125,-1.3475515799163766,247.47999572753903,-0.1142798121782308
5899,2024-07-15,240.2700042724609,245.6999969482422,239.25,243.0,628300.0,-0.009808323444833067,-1.704398813846139,0.2960949420927417,53.078558764453255,46.801066254015325,3.9743296371669885,3.582960901173948,20.939748434337645,51.88357551018717,22.70932384404709,6.4499969482421875,-5.181796676422579,-3.6799957275390796,-14.584320553588753,7.224329098510594,-9.132158140563917,1.7721666854857574,-4.494176463460889,5.102575141366997,-55.96364587258505,5.452162413024835,7,7.549987792968778,11.924995422363281,23.447494506835966,48.72000122070315,-7.040008544921875,0,-0.11112496971517494,-1.5088435088644934,242.6499938964844,1.2015124290148071,256.29998779296875,10.766999496311165,249.1300048828125,-0.11112496971517494
5900,2024-07-16,247.5399932861328,247.75999450683597,239.32000732421875,242.91000366210938,693700.0,0.030257580573511245,2.329388714497652,-1.6959695494458025,60.75485039289461,49.081193318498585,-2.1237671151102973,-4.589417821717603,12.694320832754443,44.154628564820996,22.711445326395495,8.439987182617216,-4.3164272939320085,4.013494110107416,-5.486118977541281,13.513107197756113,-0.7363124337169324,8.763300653931765,-10.825598980117803,41.47072204106059,-24.61683831210437,4.749806543824348,7,0.6200027465820312,4.655006408691378,14.607505798339844,41.45001220703125,-12.409988403320312,1,-0.11194147292008694,-1.704398813846139,240.2700042724609,-1.5088435088644934,242.6499938964844,1.2015124290148071,256.29998779296875,-0.11194147292008694
5901,2024-07-17,250.5800018310547,253.44000244140625,244.91000366210938,245.6100006103516,759200.0,0.012280878352484592,-1.6781806335396585,1.0734367945265912,56.7161335057703,51.93133196964902,-3.8715525339587202,-7.621674523373713,8.651211432017362,40.47851135826244,21.90045679293612,8.529998779296875,-3.217082340989606,6.800502777099609,-3.1800070742553714,16.78101262845459,1.8102478514221332,11.790757702777086,-12.964583687905275,56.67837601827086,-6.227652612631317,4.9902549256774895,7,-1.3350067138671875,1.6149978637695028,11.567497253417969,38.410003662109375,-21.889999389648438,2,-0.12191716349477544,2.329388714497652,247.5399932861328,-1.704398813846139,240.2700042724609,-1.5088435088644934,242.6499938964844,-0.12191716349477544
5902,2024-07-18,250.66000366210938,263.239990234375,249.2700042724609,251.88999938964844,998300.0,0.0003192666233142738,-5.967583590500641,-0.2474839890210444,57.4571708010391,55.54674362617789,-3.1387965374914018,-7.415577346463522,7.564475567304044,39.75129856700926,21.146551229707107,13.969985961914091,-1.6227982323081562,6.4575042724609375,-3.949155248428582,16.864163793350457,1.2541745120161636,11.660834032905711,-12.179602635310943,47.56151857769456,-12.082636626523225,5.20332976044476,7,0.584991455078125,1.5349960327148153,11.487495422363281,38.33000183105469,-16.69000244140625,3,-0.061158547861985935,-1.6781806335396585,250.5800018310547,2.329388714497652,247.5399932861328,-1.704398813846139,240.2700042724609,-0.061158547861985935
5903,2024-07-19,251.6000061035156,257.42001342773443,249.97999572753903,253.4600067138672,682000.0,0.003750109421817971,-1.9176417789878388,1.5122008708705215,60.02367173588715,57.52850243244358,-3.1566110059299604,-8.060820703434473,5.635307757518177,38.259422334969116,20.062089701487707,7.440017700195398,-0.18591835854164174,6.948006439208967,-3.934758443649258,17.830771322067193,1.5066239977798546,12.38938888063808,-11.634029724262575,51.47982964086165,-6.382200841726316,5.441382441429117,7,-0.3550109863280966,0.5949935913085938,9.574989318847685,37.389999389648466,-19.950012207031193,4,-0.044713830393833254,-5.967583590500641,250.66000366210938,-1.6781806335396585,250.5800018310547,2.329388714497652,247.5399932861328,-0.044713830393833254
5904,2024-07-22,249.30999755859372,254.16000366210938,244.52999877929688,252.0,721000.0,-0.009101782549161386,1.7475011318914777,1.4462373971467646,60.621141824122574,58.407998935263485,-0.9036251164548048,-5.491607867022651,7.304048274728615,39.94319097990834,18.699522756785957,9.6300048828125,1.604950489600185,4.301998138427706,-6.7067544763941385,15.31075075324955,-1.2023781689832163,9.806374445838628,-7.9475803480333695,41.76420305941479,-17.582269853514596,5.504376307410926,7,1.9349975585937784,2.8850021362304688,13.732498168945341,39.68000793457034,-13.029998779296847,0,-0.03730296876510952,-1.9176417789878388,251.6000061035156,-5.967583590500641,250.66000366210938,-1.6781806335396585,250.5800018310547,-0.03730296876510952
5905,2024-07-23,250.6499938964844,252.47999572753903,247.8699951171875,249.9600067138672,569000.0,0.00537481990699451,1.1195449714291874,-0.25650057858553643,60.8083925479524,58.49460418520166,-1.9519359441963218,-6.074280157537714,5.128261325542752,38.168961292160276,16.97037041889236,4.610000610351534,3.831004099308302,4.963494873046898,-5.653638586881954,15.58062833297572,-0.34507185691751374,10.27206160301131,-7.9749223044951805,32.709769707171546,-26.949003464364225,5.308566729964412,7,0.5950012207030966,0.8900070190429688,11.167503356933565,38.34001159667966,-19.720001220703153,1,-0.06949929620241535,1.7475011318914777,249.30999755859372,-1.9176417789878388,251.6000061035156,-5.967583590500641,250.66000366210938,-0.06949929620241535
5906,2024-07-24,244.8000030517578,251.6300048828125,244.47000122070312,250.07000732421875,1266600.0,-0.02333928181599143,-1.4148378016051297,-7.637829231075118,51.35700159654061,56.80429134516812,3.597575155274882,0.5580436449523631,10.337399575449638,43.54581395795185,14.886078307249212,7.160003662109375,4.3081401977789255,-1.3649963378906307,-10.79400974528167,8.064017069500409,-6.07950304158615,3.349510365804889,-0.8910363412254299,1.758135451301103,-55.024461460352754,4.7145067036955215,7,6.4449920654296875,3.2199935913085938,17.017494201660156,44.19000244140625,-9.650009155273409,2,-0.039501626014689206,1.1195449714291874,250.6499938964844,1.7475011318914777,249.30999755859372,-1.9176417789878388,251.6000061035156,-0.039501626014689206
5907,2024-07-25,226.0500030517578,244.3600006103516,225.8999938964844,228.1100006103516,2100700.0,-0.07659313630006659,-14.643968292967157,0.3908910604415544,37.67728625313576,55.388245269088415,19.674329040079016,18.893731718396765,28.181930620622836,61.747322938373486,14.153229063753919,18.90000915527341,3.8549575842114905,-19.23699645996095,-32.25497818503203,-6.219014734889839,-25.74598732249649,-12.728005597425408,37.18998718261719,0.47591707589103766,-52.89283029234689,6.508990862535553,7,18.519989013671875,18.519989013671875,34.897499084472656,62.07000732421875,11.169998168945312,3,0.01167882925904662,-1.4148378016051297,244.8000030517578,1.1195449714291874,250.6499938964844,1.7475011318914777,249.30999755859372,0.01167882925904662
5908,2024-07-26,220.4499969482422,226.41000366210938,218.8500061035156,226.38999938964844,1185800.0,-0.0247733069140168,1.5284226319576728,2.8834997481555704,30.068552477157226,52.831577903833306,24.355321157594176,23.945422116918564,32.62057602015278,66.63248968609923,13.553535476834863,7.559997558593778,2.7411300449935254,-23.70950241088866,-40.82332247484908,-6.595682346928243,-32.26641244286887,-15.152592378908452,42.04319335937498,4.5312686359480745,-41.6480224722527,8.55691003198021,7,20.595001220703125,20.595001220703125,39.14250183105469,66.31501007080078,6.0500030517578125,4,0.06132911979869604,-14.643968292967157,226.0500030517578,-1.4148378016051297,244.8000030517578,1.1195449714291874,250.6499938964844,0.06132911979869604
5909,2024-07-29,223.9600067138672,225.7100067138672,217.5500030517578,221.3800048828125,1136200.0,0.015922022291744886,1.6842109225792365,-0.43434356408175007,34.004357638507,49.85930093112357,20.437675061558934,20.089497140109643,27.893833816528314,62.55731332385699,12.951970927538719,8.160003662109375,0.5869700177008497,-19.32599334716798,-38.66508793506807,0.013101240732112274,-28.995540641118026,-9.656446053217934,36.78745622558591,18.351002021691702,-21.990530530277358,9.669547293950044,7,16.43498992919922,16.43498992919922,33.5574951171875,60.730003356933594,-1.6200103759765625,0,0.034336430398673734,1.5284226319576728,220.4499969482422,-14.643968292967157,226.0500030517578,-1.4148378016051297,244.8000030517578,0.034336430398673734
5910,2024-07-30,231.16000366210938,232.83999633789062,220.38999938964844,220.91000366210938,1253400.0,0.03214858337382065,-1.2054893756200145,3.972865397467516,38.63664696358308,47.85046909310276,11.923737854214295,12.965113208959451,19.75361129823534,54.75962069521938,12.507330261209798,12.449996948242188,0.3219566543994006,-11.751996612548822,-31.747573503203114,8.243580278105497,-21.749785057875982,-1.7542081672216625,26.995611684082007,39.935445654670524,6.522096941854144,9.997788445327156,7,9.234992980957031,9.234992980957031,26.357498168945312,53.530006408691406,-4.639999389648466,1,0.02214913928047646,1.6842109225792365,223.9600067138672,1.5284226319576728,220.4499969482422,-14.643968292967157,226.0500030517578,0.02214913928047646
5911,2024-07-31,231.8800048828125,238.97999572753903,226.58999633789062,231.77999877929688,856800.0,0.0031147309625221276,-1.3645012215754337,0.009756693025914634,33.18646064988749,45.15372352075258,9.244326039832004,12.254355373755175,18.148775608858102,53.32811326030401,11.622168062009285,12.389999389648409,0.056685551597894346,-10.638995361328114,-31.198096780893934,9.920106058237707,-20.918546071111024,-0.35944465154520344,23.83927372571287,53.45021684442972,25.35472849496479,10.279550709782903,7,5.605003356933622,8.514991760253906,24.907493591308594,52.08000183105469,-10.730010986328097,2,-0.0040969992540381694,-1.2054893756200145,231.16000366210938,1.6842109225792365,223.9600067138672,1.5284226319576728,220.4499969482422,-0.0040969992540381694
5912,2024-08-01,228.3300018310547,233.5,226.2700042724609,230.3500061035156,720700.0,-0.01530965575730392,-1.3550477023591356,-20.198809887091567,38.54767187553007,42.76750131404624,10.385900785795712,15.409901064595772,20.88533535732236,56.11175913135048,10.949216835410143,7.229995727539091,-1.478390836235036,-13.436998748779303,-34.94346047981412,8.069462982255544,-24.190229614296726,-2.683767883261879,25.099120244064636,50.3033246085974,18.22436735318064,10.753230865517422,8,7.525001525878906,12.064994812011719,24.952499389648438,54.20000457763672,-6.9499969482421875,3,0.029869014193220078,-1.3645012215754337,231.8800048828125,-1.2054893756200145,231.16000366210938,1.6842109225792365,223.9600067138672,0.029869014193220078
5913,2024-08-02,213.4900054931641,224.02999877929688,209.17999267578125,224.0200042724609,1381400.0,-0.06499363298245386,1.8151702911756369,5.212859657206787,32.14190793851719,39.60314199342342,21.51390799611511,29.385058774849057,34.83292902218031,70.16157958124492,10.855461110025898,19.150009155273438,-3.4415206509377185,-26.771495056152304,-51.68357389327841,-1.8594162190262011,-39.227534474715355,-14.315455637589253,37.78636944055353,14.46312877853417,-20.159507814054237,12.456039418563053,8,17.339988708496065,22.719985961914034,38.849998474121065,66.65499114990232,13.659988403320312,4,0.11115272432881573,-1.3550477023591356,228.3300018310547,-1.3645012215754337,231.8800048828125,-1.2054893756200145,231.16000366210938,0.11115272432881573
5914,2024-08-05,207.94000244140625,212.69000244140625,196.08999633789062,202.82000732421875,1410700.0,-0.025996547421211935,1.2708634264864278,-0.4862294122250039,22.972988453437083,35.39920820514394,22.996803280407022,33.41938237907232,39.50112824503492,74.83975686961537,11.656088998971054,17.400009155273466,-5.823187152019443,-30.271498107910162,-58.679126018988256,-1.8638701968320959,-44.475312063449195,-16.06768415237113,39.96866191167646,27.628832530073776,-5.874443824562729,14.203813955539038,8,15.919998168945312,21.724990844726562,43.92749786376953,72.20499420166016,17.209991455078153,0,0.08925650351390968,1.8151702911756369,213.4900054931641,-1.3550477023591356,228.3300018310547,-1.3645012215754337,231.8800048828125,0.08925650351390968
5915,2024-08-06,206.3600006103516,209.25999450683597,203.42999267578125,208.1000061035156,918700.0,-0.0075983543931132935,1.871934604904606,-0.3398451469851831,19.206135136731916,31.826889709609645,19.705858801117984,33.47721943357223,40.444222516598785,75.3700630417325,12.49998381388846,5.830001831054716,-8.750730501204544,-29.795500183105446,-61.17530808013569,1.5843077139248294,-45.485404131620584,-14.105596234590308,36.3667969412119,23.944985820959587,-6.353050169066421,15.689903948515136,8,13.864997863769503,23.30499267578122,41.34249877929685,73.78499603271482,22.5,1,0.07743746695229192,1.2708634264864278,207.94000244140625,1.8151702911756369,213.4900054931641,-1.3550477023591356,228.3300018310547,0.07743746695229192
5916,2024-08-07,204.02999877929688,214.33999633789062,203.05999755859372,210.0,742800.0,-0.011290956697825427,-1.8520843380466312,3.431024352599798,18.51452170662664,29.697693648886414,17.482973805640313,33.99831253031141,41.99298196173805,76.68635962448104,12.914711589590178,11.279998779296903,-11.907941712874077,-29.870501708984364,-63.71005573158129,3.969052313612565,-46.79027872028283,-12.9507246976859,34.033118650899326,21.224276033547305,-6.60542484005391,16.919777011298457,8,13.504997253417969,25.634994506835938,42.10750198364258,76.11499786376953,39.69999694824216,2,0.11022891549145131,1.871934604904606,206.3600006103516,1.2708634264864278,207.94000244140625,1.8151702911756369,213.4900054931641,0.11022891549145131
5917,2024-08-08,214.1499938964844,214.32000732421875,202.92999267578125,205.57000732421875,982400.0,0.049600525303803655,1.553811099212771,-1.4371833865814745,27.502098243635388,29.41253206738399,6.143499595220675,21.669651054453595,31.25287201934279,65.64225089016779,14.228279613747826,11.3900146484375,-15.2647891181511,-17.643006896972622,-50.85306437160634,15.567050577661092,-34.248035634289494,-1.0379781596557507,19.715811424481245,64.63849670903895,38.15626550487619,16.605028737316864,8,3.3850021362304403,15.514999389648409,31.985008239746065,65.995002746582,35.41000366210932,3,0.03268736959844909,-1.8520843380466312,204.02999877929688,1.871934604904606,206.3600006103516,1.2708634264864278,207.94000244140625,0.03268736959844909
5918,2024-08-09,214.9199981689453,216.7100067138672,211.6499938964844,213.6699981689453,758900.0,0.0035956306066162735,1.0952359891324834,0.14568787368975122,28.956066231841362,28.851610799976694,5.036179801965176,19.727085016279915,29.891475629368642,63.914647421250834,15.014825046309227,5.060012817382784,-17.88473587614095,-15.486502838134754,-49.10100125505494,18.12799557878546,-32.293752046594875,1.3207463703253666,15.168226253712845,91.31907059073387,64.01171010459531,16.807249208460107,8,2.6149978637695312,14.7449951171875,31.215003967285156,65.2249984741211,38.24000549316406,4,0.03005772738183765,1.553811099212771,214.1499938964844,-1.8520843380466312,204.02999877929688,1.871934604904606,206.3600006103516,0.03005772738183765
5919,2024-08-12,213.57000732421875,215.33999633789062,211.3500061035156,213.7400054931641,641300.0,-0.006281364490173469,1.3679608793099713,-0.13599853515627275,27.312783884986217,27.59340379124371,5.3164374669146355,19.999607896654652,30.501624118671998,64.2725420637795,15.560662371902009,3.9899902343750284,-18.131127105513457,-15.501493835449224,-49.58412785821156,18.58114018731314,-32.542810846830406,1.5398231759319572,13.118394289962652,77.21338032769822,48.49959282906873,17.04131701138118,8,3.9649887084960938,16.094985961914062,32.56499481201172,66.57498931884766,39.439987182617216,0,0.06358564455003268,1.0952359891324834,214.9199981689453,1.553811099212771,214.1499938964844,-1.8520843380466312,204.02999877929688,0.06358564455003268
5920,2024-08-13,219.8300018310547,222.8000030517578,214.1999969482422,214.9900054931641,754200.0,0.029311206125177902,-1.6791240237485205,-28.470873350681725,34.79849035907665,27.772518203375835,-3.0393525633619163,12.181775176588673,23.536386344332414,56.85613316609653,16.107514673894034,9.229995727539062,-17.147687080431552,-7.855999755859386,-41.01796640206362,25.305966890344877,-24.436983078961504,8.724983567242731,3.7985592554976506,85.05284514448999,50.74289214207337,16.580983323102128,8,-5.035003662109375,9.834991455078125,26.832500457763672,60.31499481201172,37.340011596679744,1,0.024200482286845793,1.3679608793099713,213.57000732421875,1.0952359891324834,214.9199981689453,1.553811099212771,214.1499938964844,0.024200482286845793
5921,2024-08-14,220.02999877929688,226.8500061035156,218.0,221.44000244140625,631900.0,0.0009097800417428026,-2.2358333193856215,-0.291323291108913,45.26580363393403,28.51897728764294,-5.696044277822352,10.09318095308899,22.705326914598004,55.61480652196872,17.211369738006233,8.850006103515597,-16.721347852621477,-6.128502655029308,-37.62274656937433,25.365741259315683,-21.87562461220182,9.618619302143202,-23.94000244140625,71.48827970008085,31.53954358912977,15.747121957172501,8,-8.55999755859375,9.634994506835938,26.632503509521484,60.11499786376953,32.82000732421872,2,0.04013089978658657,-1.6791240237485205,219.8300018310547,1.3679608793099713,213.57000732421875,1.0952359891324834,214.9199981689453,0.04013089978658657
5922,2024-08-15,235.3300018310547,238.4600067138672,226.4499969482422,227.0,1463400.0,0.06953598662291793,-1.5471897476557632,-5.9077873731143,60.15284192868764,31.63130328655077,-22.237149207278634,-6.760824812878013,7.12021457140591,39.381409596245305,17.28117490437448,18.430007934570312,-16.844842948198675,9.938000488281261,-19.739236966673246,39.61523794323577,-4.900618239195978,24.7766192157585,-38.624805297851566,88.45442710312095,42.20696662284497,14.83861872747725,8,-18.05500030517578,-5.665008544921875,12.232498168945312,44.81499481201172,17.830001831054688,3,0.035694530366403354,-2.2358333193856215,220.02999877929688,-1.6791240237485205,219.8300018310547,1.3679608793099713,213.57000732421875,0.035694530366403354
5923,2024-08-16,240.3500061035156,245.19000244140625,233.1199951171875,233.1199951171875,1028700.0,0.021331764897808636,-2.33886278929396,0.867948306970862,60.95734781452865,35.851787660005385,-25.754769719222935,-13.351398093359904,1.638666123216609,33.449962165521555,17.5403733444731,12.07000732421875,-16.54841955816002,15.52050476074217,-12.442108538306485,43.483118059790826,1.5391981112178428,29.501811410266498,-41.974617163085924,85.69740880121991,34.437364820204415,13.981306649524324,8,-16.290008544921847,-10.685012817382784,9.657489776611357,38.24500274658206,8.65998840332037,4,0.0383190814279053,-1.5471897476557632,235.3300018310547,-2.2358333193856215,220.02999877929688,-1.6791240237485205,219.8300018310547,0.0383190814279053
5924,2024-08-19,240.00999450683597,243.2100067138672,234.2899932861328,238.91000366210938,650400.0,-0.001414651916144316,1.378665407988672,0.15214234761284132,56.51405109009471,39.99711165482348,-22.783116356736826,-14.486577426281002,1.4569221433341397,32.8567619255019,18.442485789282053,8.920013427734375,-16.653258498715843,15.64549331665043,-10.875163783353088,42.16615041665395,2.3851647666486713,28.90582186665219,-38.8257287563477,83.28490798198499,29.328638877026407,13.260328550001764,8,-15.949996948242216,-10.345001220703153,9.997501373290987,33.03501129150388,2.4400024414062216,0,0.05478942317503721,-2.33886278929396,240.3500061035156,-1.5471897476557632,235.3300018310547,-2.2358333193856215,220.02999877929688,0.05478942317503721
5925,2024-08-20,233.22999572753903,242.13999938964844,232.72999572753903,237.5,692800.0,-0.028248818526196096,-2.57115598986606,-3.8818543744537255,50.912279189417866,43.596862486244724,-13.176419054659931,-9.569172285797492,7.687520447646364,38.52755098768054,19.34138349968584,9.410003662109403,-14.990900008002882,9.736494445800759,-14.164119955438679,33.637108847040196,-2.2138127548189743,21.68680164642049,-29.405385775595704,56.01321941900991,1.9106118890772237,11.950307200619722,8,-9.169998168945284,-3.5650024414062216,16.77750015258792,33.17000579833987,16.230010986328153,1,0.08480898315671226,1.378665407988672,240.00999450683597,-2.33886278929396,240.3500061035156,-1.5471897476557632,235.3300018310547,0.08480898315671226
5926,2024-08-21,235.1300048828125,235.44000244140625,231.19000244140625,234.22000122070312,460700.0,0.008146504266514087,4.5555599880323125,-0.2131153984969915,54.70002900308487,46.61885479285022,-11.399767942564978,-12.891744825142553,5.243703456695698,35.51780000487918,20.434284210736276,4.25,-11.892227676045763,12.120003509521496,-10.311894627997248,34.55190164704024,0.9040544407621383,23.335952578280853,-28.823471381501406,46.31806504932236,-7.923702380031855,11.215949068759372,8,-6.8600006103515625,-5.4650115966796875,15.047492980957031,29.11499786376953,19.67999267578122,2,0.09373541482256398,-2.57115598986606,233.22999572753903,1.378665407988672,240.00999450683597,-2.33886278929396,240.3500061035156,0.09373541482256398
5927,2024-08-22,228.69000244140625,234.6699981689453,228.16000366210938,234.19000244140625,691700.0,-0.02738911371441477,1.0154808414548306,-6.043931721385694,61.88613758250158,50.27775160959024,-2.995360011012963,-6.5812430999361595,11.131868241891368,40.93139463230898,19.796232975682916,6.970001220703125,-8.295562043680746,5.548001098632824,-16.990037291874557,28.086039489140205,-5.721018096620867,16.817020293886515,-20.050460803689447,3.1121480756721303,-53.84138219476154,11.269019195253684,8,-0.4199981689453125,0.9749908447265625,22.02999496459961,35.55500030517578,25.6300048828125,3,0.10564521143988137,4.5555599880323125,235.1300048828125,-2.57115598986606,233.22999572753903,1.378665407988672,240.00999450683597,0.10564521143988137
5928,2024-08-23,233.97000122070312,236.0399932861328,226.5200042724609,230.9900054931641,549900.0,0.023088017503737124,1.6741617821973227,-0.5418174050070971,70.44133288022704,55.069812609061444,-5.910490187708234,-11.379875436488987,4.935750673579264,34.76630145242052,18.605064003449133,9.519989013671903,-3.95039612043729,10.15199966430663,-12.852275667199763,33.15627499581302,-1.3501380014465667,21.654137330059825,-23.137431934764948,44.63748267501445,-15.363430877972945,11.502137665753203,8,-4.275001525878906,-7.214996337890597,17.749996185302734,30.275001525878906,11.380004882812472,4,0.08201907227971672,1.0154808414548306,228.69000244140625,4.5555599880323125,235.1300048828125,-2.57115598986606,233.22999572753903,0.08201907227971672
5929,2024-08-26,231.6499938964844,233.97000122070312,228.6499938964844,233.97000122070312,631400.0,-0.009915832423449289,3.586198731945991,-0.7785270639077896,69.63203373468288,58.94020631746213,-0.8449897533031105,-8.911090619645421,6.12776703921412,36.21003395580672,17.262028100380622,5.320007324218722,-0.708385907891028,7.447492980957065,-15.822308502663816,30.717294464577947,-4.187407760853375,19.082393722767506,-18.755978621218134,32.84245344211848,-30.4090012252785,11.634900741810444,8,-0.05499267578127842,-6.524993896484403,20.070003509521456,30.650001525878878,6.410003662109318,0,0.07494064782107901,1.6741617821973227,233.97000122070312,1.0154808414548306,228.69000244140625,4.5555599880323125,235.1300048828125,0.07494064782107901
5930,2024-08-27,236.27999877929688,238.9600067138672,229.7700042724609,231.22000122070312,602700.0,0.01998707103304076,-1.3090483182726018,-2.181026544947542,74.17178037598231,62.15198151102305,-3.2365264201831394,-13.847836909807341,0.892588230048716,30.644499961011718,16.814097402944522,9.190002441406278,2.632312360798039,11.821498107910145,-11.87924930577418,35.52224552159447,-0.028875598932017965,23.671871814752308,-21.4482242740622,78.45653208515488,9.480420804211732,11.850373706842165,8,-0.45999908447265625,-11.995002746582031,15.439998626708984,26.019996643066406,0.69000244140625,1,0.0261130785543493,3.586198731945991,231.6499938964844,1.6741617821973227,233.97000122070312,1.0154808414548306,228.69000244140625,0.0261130785543493
5931,2024-08-28,230.92999267578125,235.0399932861328,228.8800048828125,234.1699981689453,563500.0,-0.022642653339916996,1.4738930474401675,-0.6403176000868485,63.54535829066179,62.52892777346463,4.271430087372636,-9.035929373294977,5.900951462889111,34.97637605990451,16.952844516978956,7.399993896484375,6.366697930562822,6.518992614746082,-17.122862066651663,30.160847296143828,-5.301934725952805,18.33991995544497,-14.276724494376282,35.450060593571834,-32.66713782101303,11.820927340698876,8,4.925010681152344,-7.0699920654296875,20.462505340576172,26.970008850097656,10.420013427734347,2,0.08024082893425422,-1.3090483182726018,236.27999877929688,3.586198731945991,231.6499938964844,1.6741617821973227,233.97000122070312,0.08024082893425422
5932,2024-08-29,235.1499938964844,238.0,232.3999938964844,234.2700042724609,356800.0,0.018273941690319484,-1.4242396218999638,-0.27160127533121275,65.4687157631223,63.03019087886393,0.02593704493759219,-13.406136146796513,1.4883303526569591,29.712848974661682,17.17641534344167,7.07000732421875,9.221297328557512,10.397994232177751,-13.674676185028574,34.47066464938408,-1.638340976425411,22.434329440780914,-16.784521659479367,69.37289333078233,4.017467344919709,12.036335208603157,8,-0.2849884033203409,-14.509994506835966,14.48250198364255,22.750007629394503,-0.29998779296880684,3,0.08360622654646499,1.4738930474401675,230.92999267578125,-1.3090483182726018,236.27999877929688,3.586198731945991,231.6499938964844,0.08360622654646499
5933,2024-08-30,237.22000122070312,240.75,234.44000244140625,236.4499969482422,493500.0,0.008802923146704167,-1.6346582058314778,0.8750151722702353,67.88683807461038,64.29383387714344,-2.832634882071858,-14.34254871046096,-0.7674322656933157,26.438053412366628,16.269269179294486,6.30999755859375,11.133048281984998,11.281501770019531,-12.793192762934012,35.356196302973075,-0.7558454964572263,23.31884903649629,-17.245057171434013,70.82647108523977,6.6830318963877176,12.037347266476766,8,-2.8899993896484375,-16.580001831054688,7.3499908447265625,17.229995727539062,-3.1600036621094034,4,0.0720850097610708,-1.4242396218999638,235.1499938964844,1.4738930474401675,230.92999267578125,-1.3090483182726018,236.27999877929688,0.0720850097610708
5934,2024-09-03,226.5,238.75999450683597,226.19000244140625,234.22999572753903,508200.0,-0.045190123790318726,-2.010779843757145,-10.038899787963421,54.72579931280364,64.71755833529741,6.447458528077277,-2.2775568944854285,9.651956306159718,35.91749891716307,14.259540751976724,12.569992065429716,10.412533302915932,-0.36649932861328693,-22.901630114806864,22.16863145758029,-11.634064721710075,10.901066064483501,-5.012152447202652,2.1291044682269202,-56.916945352052885,11.267565393096787,9,6.970001220703125,-5.8600006103515625,14.544998168945312,24.425003051757812,7.2899932861328125,1,0.08322298500448388,-1.6346582058314778,237.22000122070312,-1.4242396218999638,235.1499938964844,1.4738930474401675,230.92999267578125,0.08322298500448388
5935,2024-09-04,222.33999633789062,227.05999755859372,221.57000732421875,224.25,760400.0,-0.018366462084368096,-2.182619925872835,0.24708987293547377,51.549708643965005,64.36752273983966,9.946215972079472,3.310755329202493,13.621545528290824,38.846786567038976,12.303042344865512,5.489990234374972,9.033491052488955,-5.325502777099615,-25.84202907760539,15.191023523406159,-15.583765927352488,4.932760373153258,22.850006103515625,4.014542793043644,-51.24936830436699,10.258263150252882,9,8.82000732421875,-1.6999969482421875,18.05500030517578,27.93500518798828,7.309997558593778,2,0.07070253431511886,-2.010779843757145,226.5,-1.6346582058314778,237.22000122070312,-1.4242396218999638,235.1499938964844,0.07070253431511886
5936,2024-09-05,226.5200042724609,228.2700042724609,218.91000366210938,222.41000366210938,570300.0,0.01880007197723388,1.4599211194857435,-2.151828654512903,43.053155204418445,62.27496914227486,4.935456445688573,0.9507789410437795,9.35540962868032,33.606428360292654,10.875395131996946,9.360000610351534,8.133246934542825,-2.269995117187534,-19.540551499280355,15.000561264905286,-10.905273308233944,6.365283073858876,18.197598266601602,34.844330981634826,-15.55112189463788,8.635278191046408,9,3.3099975585937784,-5.880004882812472,13.874992370605497,23.754997253417997,-4.480010986328097,3,0.046132777463984365,-2.182619925872835,222.33999633789062,-2.010779843757145,226.5,-1.6346582058314778,237.22000122070312,0.046132777463984365
5937,2024-09-06,221.1499938964844,228.50999450683597,218.25,226.9900054931641,635800.0,-0.023706561339798427,1.3108122737168835,-1.420927184772409,34.9435454149496,58.33077053502181,10.195617224211276,7.243477386620867,14.304962341590198,38.03744133718928,9.385227383782155,10.259994506835966,8.004903872672713,-7.990005493164034,-24.266449449767663,8.286438463439595,-16.128227471465863,0.1482164851377945,22.535304687499973,12.888861762152903,-31.676236065895065,8.13822197830182,9,8.350006103515597,-0.5099945068359659,17.790008544921847,29.125007629394503,0.12001037597650566,4,0.09134077668790885,1.4599211194857435,226.5200042724609,-2.182619925872835,222.33999633789062,-2.010779843757145,226.5,0.09134077668790885
5938,2024-09-09,221.3800048828125,229.55999755859372,219.67999267578125,222.6999969482422,620600.0,0.0010400677941495573,-3.1864281303845923,0.22602558977454137,35.365303158122316,54.52335602651509,8.931106256641527,7.928760075996337,13.668162665311684,36.85448914046742,8.033553410857937,9.880004882812472,7.343285315791036,-8.082994842529303,-23.399343026818826,7.233353341760221,-15.741168934674079,-0.4248207503845265,20.77917578613281,15.260876260933525,-23.398221707005458,7.658174092144767,9,8.1199951171875,-0.7400054931640625,16.7449951171875,24.74500274658203,-2.2300109863280966,0,0.060845609014388735,1.3108122737168835,221.1499938964844,1.4599211194857435,226.5200042724609,-2.182619925872835,222.33999633789062,0.060845609014388735
5939,2024-09-10,227.1499938964844,227.8500061035156,218.55999755859372,221.4499969482422,427900.0,0.026063731531337897,1.616895941819078,-4.318205463141733,45.146874228870445,51.29836645461377,2.744251192861242,3.402775854151571,7.600659408817791,30.234633594877238,6.629893974621378,9.290008544921875,6.7344910285969775,-2.992005157470686,-16.43073132535764,10.446721010416269,-9.711368241414164,3.7273579264727914,13.574635932324185,78.69138653988378,40.48309506837951,6.719363083943471,9,2.3500061035155966,-6.509994506835966,6.369998931884737,13.525009155273438,-11.099990844726591,1,0.030420443969980004,-3.1864281303845923,221.3800048828125,1.3108122737168835,221.1499938964844,1.4599211194857435,226.5200042724609,0.030420443969980004
5940,2024-09-11,225.1499938964844,226.07000732421875,219.41000366210938,225.7700042724609,663700.0,-0.008804754804049963,9.917891313864049,-0.10877380840838985,42.046539025403405,48.909608758473944,3.3519191772440706,6.136387534235183,9.363714475491918,31.345348861541453,5.968100795871025,7.739990234375028,4.946809816278005,-5.258004760742153,-18.031453191078413,7.515443669594106,-11.644728975910283,1.1287194544259762,14.226158142595665,61.00791676335556,22.841252051312765,6.386724215168126,9,4.350006103515597,-1.0899963378906534,1.612503051757784,8.690002441406193,-9.129989624023494,2,0.03837441538470898,1.616895941819078,227.1499938964844,-3.1864281303845923,221.3800048828125,1.3108122737168835,221.1499938964844,0.03837441538470898
5941,2024-09-12,228.8600006103516,230.3300018310547,221.8600006103516,226.08999633789062,360900.0,0.016477933886033913,1.9667219830523321,-4.467674058032104,50.1416414027699,47.20660049621256,-0.7628127585487618,3.290527755107007,5.419526229242024,26.79628496522878,5.488577769838953,8.470001220703097,3.373418771669776,-1.989498138427706,-13.828858431260812,9.8498621544054,-7.909178284844245,3.930182007988833,9.248582306383668,87.83111756718374,43.36187553919539,5.919680146416549,9,0.6399993896484091,-4.800003051757841,-3.915004730224638,4.979995727539006,-9.160003662109403,3,0.0034518626410293685,9.917891313864049,225.1499938964844,1.616895941819078,227.1499938964844,-3.1864281303845923,221.3800048828125,0.0034518626410293685
5942,2024-09-13,243.72999572753903,243.9600067138672,230.22000122070312,230.22000122070312,887500.0,0.06497419853854036,-1.0340504929460543,4.8772468119094885,57.01148508026972,45.99822794128582,-15.966825412061525,-11.50791096066422,-9.63371141287459,11.135803192371242,6.042346791159284,15.100006103515597,1.291820378439752,12.460497283935524,-0.5828631755247216,25.50385774339577,5.938817054205401,18.982177513665647,-25.479995727539034,99.09444526211756,52.38909463697872,6.521680229730124,9,-12.62499237060544,-19.669998168945284,-20.130001068115206,-9.889999389648438,-27.169998168945312,4,-0.08899192886235086,1.9667219830523321,228.8600006103516,9.917891313864049,225.1499938964844,1.616895941819078,227.1499938964844,-0.08899192886235086
5943,2024-09-16,249.55999755859372,250.4600067138672,243.69000244140625,244.8500061035156,896900.0,0.023919919309283166,1.079875304706526,0.3486301532317368,62.248661126115024,46.834101476098205,-22.19651898119352,-17.510308017075573,-15.590403778159697,4.364594079340293,6.289144389758222,6.7700042724609375,0.665044942690713,17.829999542236294,2.9200276848601163,32.73997139961247,10.375013613548191,25.284985470924397,-30.79579742431639,97.17865549538665,46.70717933966767,7.454985928688093,9,-15.204994201660128,-18.654991149902315,-25.960002899169893,-15.720001220703125,-38.75,0,-0.113359486948587,-1.0340504929460543,243.72999572753903,1.9667219830523321,228.8600006103516,9.917891313864049,225.1499938964844,-0.113359486948587
5944,2024-09-17,253.16000366210938,259.51998901367193,251.1000061035156,252.6199951171875,855500.0,0.014425413282312727,-3.7039187104143485,0.11465170373922001,61.7092076400588,47.9629346978864,-24.15752721655528,-21.159494166598847,-19.450030495433566,-0.19557825362082326,6.785308469517401,9.95999145507821,-0.41139458496070347,20.772505187988287,3.3731697391103808,38.17184063686619,12.07283746354932,29.472172912427254,-33.12797126464844,84.14363581582612,35.674888342421966,8.699667724438958,9,-14.275009155273409,-17.725006103515625,-29.560009002685547,-19.32000732421878,-45.5,1,-0.13434195478610378,1.079875304706526,249.55999755859372,-1.0340504929460543,243.72999572753903,1.9667219830523321,228.8600006103516,-0.13434195478610378
5945,2024-09-18,253.00999450683597,262.8699951171875,249.30999755859372,253.41000366210938,912300.0,-0.0005925468206013917,-2.4769210905725974,-0.7407459734387719,66.50716589882259,50.56893588615353,-21.455764495047987,-20.502827764946204,-19.519670306810355,-0.963983192594867,7.536296533039162,13.559997558593778,-1.8981442488850178,19.63349609375004,-0.06430113927839898,39.33129332677848,9.78459747723582,29.48239471026426,-30.60868471240238,75.95707892936201,24.774067135583195,9.848898616514221,9,-12.449996948242216,-14.474998474121122,-29.409999847412138,-19.16999816894537,-36.58999633789065,2,-0.1460811519604991,-3.7039187104143485,253.16000366210938,1.079875304706526,249.55999755859372,-1.0340504929460543,243.72999572753903,-0.1460811519604991
5946,2024-09-19,257.17001342773443,260.8800048828125,256.48001098632807,259.989990234375,514000.0,0.016442113004299097,-1.0952443233423863,7.049780659927881,66.47710042200265,54.07266422027054,-23.25653358335782,-24.166007010544973,-23.908719961874652,-6.003918266406799,8.477460733319392,7.870010375976534,-1.4020382914544314,22.691514587402395,0.2989230108677816,45.08410616393698,11.495218799135102,33.88781037566969,-31.53120880748054,82.54216614090448,32.26958999914255,11.196295788267298,9,-16.455017089843807,-16.735015869140682,-34.94001770019537,-23.330017089843835,-37.87001037597662,3,-0.16001091498498832,-2.4769210905725974,253.00999450683597,-3.7039187104143485,253.16000366210938,1.079875304706526,249.55999755859372,-0.16001091498498832
5947,2024-09-20,252.8500061035156,255.02999877929688,248.94000244140625,254.7400054931641,862400.0,-0.016798254456804163,3.9311991499508876,0.6702180617932266,61.314600704815284,56.95591950323642,-15.60838570319558,-18.912860291603607,-20.103809695299617,-2.530819077250669,9.424452928002788,8.230010986328182,-0.28895561223725963,17.16350708007809,-6.485701420763206,40.81271558091939,5.3389028296574566,28.988111330498725,-24.23270624350701,47.758118665372415,0.08194124060810992,11.824604250420647,9,-12.135009765624972,-12.290008544921847,-32.28250885009763,-19.010009765625,-37.050003051757784,4,-0.13110543150116416,-1.0952443233423863,257.17001342773443,-2.4769210905725974,253.00999450683597,-3.7039187104143485,253.16000366210938,-0.13110543150116416
5948,2024-09-23,253.16000366210938,257.17999267578125,252.0,254.3500061035156,498700.0,0.0012260136488462248,-1.9515545663212075,0.6296311247103316,72.72415126005828,60.02006139559063,-12.22154045757469,-18.668627577807115,-20.49587487207407,-3.336217272571048,10.549698713671509,5.17999267578125,1.3743811995754243,16.514004516601574,-8.367052483572593,41.39506151677574,4.0734760165144905,28.954533016688657,-21.802488181526485,30.294353478304686,-22.187199710495626,12.440528500087087,9,-12.020004272460938,-12.600006103515625,-29.690006256103516,-19.32000732421878,-40.3800048828125,0,-0.14457262432483364,3.9311991499508876,252.8500061035156,-1.0952443233423863,257.17001342773443,-2.4769210905725974,253.00999450683597,-0.14457262432483364
5949,2024-09-24,249.00999450683597,260.35000610351557,246.8999938964844,255.6100006103516,673100.0,-0.016392830997160157,-1.4861373572133534,5.546212237780304,72.73654411866097,63.430061961508144,-5.1904239843544815,-13.862082745480706,-16.401122942738766,0.25506029520258267,11.520005571270941,13.450012207031165,4.1955735840762145,11.495995330810587,-13.857954095390454,36.849944757011656,-1.1809793822899337,24.172970043911107,-15.131480655324708,13.212275823850359,-43.52459988531416,12.676974713100531,9,-6.644996643066435,-8.449996948242216,-22.147499084472685,-15.16999816894537,-38.149993896484375,1,-0.15340748480356103,-1.9515545663212075,253.16000366210938,3.9311991499508876,252.8500061035156,-1.0952443233423863,257.17001342773443,-0.15340748480356103
5950,2024-09-25,242.4499969482422,250.0399932861328,242.1699981689453,250.0399932861328,464600.0,-0.026344314297849114,1.07378100511039,1.149998381645081,63.050939753469436,64.8644284449192,4.561322133467456,-7.184496756786132,-10.208118971365792,6.180253894810164,11.947402827105522,7.8699951171875,7.060278898656918,4.62749786376952,-20.813231779909643,30.068227507448682,-8.092866958070061,17.3478626856091,-6.252164595476842,1.4965188606231228,-55.613299100155025,12.720364821839576,9,4.095001220703125,-1.8899993896484375,-15.587501525878906,-8.610000610351591,-37.41999816894531,2,-0.14349347792963563,-1.4861373572133534,249.00999450683597,-1.9515545663212075,253.16000366210938,3.9311991499508876,252.8500061035156,-0.14349347792963563
5951,2024-09-26,249.4600067138672,253.82000732421875,243.8000030517578,245.25,881600.0,0.02891321861769902,-1.8185663607040075,-0.5546783590461142,72.5865534331025,66.59499159523395,0.8724718706240822,-13.423326810823113,-17.609235566649318,-1.4514777135589725,12.613664567272739,11.370010375976562,9.115868755875198,10.711006927490246,-15.020819816553171,36.44283367153366,-2.1549064445314627,23.576920299511954,-11.128401339948056,40.09903940173499,-21.670666340852954,12.865913372021703,9,3.0599899291992188,-8.900009155273438,-22.597511291503906,-15.620010375976591,-40.8800048828125,3,-0.1324461142295208,1.07378100511039,242.4499969482422,-1.4861373572133534,249.00999450683597,-1.9515545663212075,253.16000366210938,-0.1324461142295208
5952,2024-09-27,254.80999755859372,259.010009765625,249.7400054931641,251.97000122070312,708300.0,0.02144628678240612,-1.5397314448634352,0.674582377395275,74.65700945013464,67.97369696456946,-3.062600900113523,-18.155776537173125,-23.298808748296437,-7.390408733842747,13.171904069300655,9.550003051757812,11.935301827672504,15.077997589111305,-11.561031276841021,41.71702645506363,1.7584831561351564,28.397512022087454,-14.51532100521311,69.52691899332329,1.7967395321165611,13.319514432976156,9,-2.2900009155273153,-14.249999999999972,-25.842498779296847,-20.970001220703125,-44.02999877929685,4,-0.13935871766048102,-1.8185663607040075,249.4600067138672,1.07378100511039,242.4499969482422,-1.4861373572133534,249.00999450683597,-0.13935871766048102
5953,2024-09-30,254.32000732421875,255.4199981689453,250.44000244140625,253.2100067138672,485900.0,-0.001922963145362111,2.0090769535733877,0.3908457893209869,71.7325195317744,69.08739828587119,-2.0410326093869458,-17.20091092373832,-23.191399756874716,-7.484614807446093,13.490100694713462,4.9799957275390625,14.096639917554398,13.733007049560541,-13.65373250122019,41.119746600341244,0.039637274170189585,27.426376824950893,-12.219305285733583,66.83170435899287,0.4678832856987043,13.693369775390357,9,-1.8000106811523438,-13.760009765625,-25.352508544921875,-20.480010986328153,-42.17001342773435,0,-0.15146273656462217,-1.5397314448634352,254.80999755859372,-1.8185663607040075,249.4600067138672,1.07378100511039,242.4499969482422,-0.15146273656462217
5954,2024-10-01,245.3500061035156,256.22000122070307,244.1199951171875,254.8500061035156,415400.0,-0.03527052910653539,-1.0234086745290965,-8.558553852498454,64.53655738381755,68.86844178420395,6.375016556993643,-7.11088567863689,-14.642274858678746,1.048596235565583,14.488104151407788,12.100006103515568,14.481190230818868,3.820505523681618,-22.81202563886191,30.453036686225147,-9.49576005759016,17.136771104953397,-1.5877606187342508,18.883644564694244,-46.1683190258181,13.316265581271766,10,6.17499542236331,-4.790008544921847,-17.125003814697237,-11.510009765625,-20.5,1,-0.13274916044011476,2.0090769535733877,254.32000732421875,-1.5397314448634352,254.80999755859372,-1.8185663607040075,249.4600067138672,-0.13274916044011476
5955,2024-10-02,238.05999755859372,242.55999755859372,234.6999969482422,241.0800018310547,550300.0,-0.029712689478581633,1.6287646240798308,0.3178951865748385,56.2961890852313,67.73722941345159,12.65182750752004,1.493798252600243,-7.909729426730053,7.747370264852719,14.872658189430638,10.650009155273409,13.751951000456472,-4.255503082275425,-29.389167266653573,20.878161102102723,-16.822335174464513,8.311329009913663,24.80999755859378,13.821467868371398,-46.35183507582673,12.566832092189081,10,9.465003967285156,2.5000000000000284,-9.699996948242159,-4.220001220703125,-15.880004882812472,2,-0.11425689837515596,-1.0234086745290965,245.3500061035156,2.0090769535733877,254.32000732421875,-1.5397314448634352,254.80999755859372,-0.11425689837515596
5956,2024-10-03,236.97000122070312,239.72999572753903,235.19000244140625,237.6999969482422,598100.0,-0.004578662308111325,-1.1165502989517881,0.241720097615689,44.29825453278105,65.84652428322556,11.817898355834728,3.590932200252098,-7.212764192982377,8.372546043382812,15.021355361574699,4.539993286132784,12.721258412929757,-5.867999267578114,-30.03494774793421,18.298949212777984,-17.951473507756162,6.215474972599935,25.336593933105462,9.337733754043013,-44.01571642738416,12.083474240178049,10,10.555000305175753,3.589996337890625,-6.917503356933594,-3.1300048828125284,-16.46000671386716,3,-0.13478500348936062,1.6287646240798308,238.05999755859372,-1.0234086745290965,245.3500061035156,2.0090769535733877,254.32000732421875,-0.13478500348936062
5957,2024-10-04,241.3500061035156,242.8800048828125,235.7400054931641,242.38999938964844,466500.0,0.01848337283305801,6.069291374270082,1.4246566752367607,42.90162139342209,62.532909853599314,6.297296130953043,0.8451881721316852,-11.338546569871056,3.531865681974267,15.092648087784616,7.139999389648409,11.392759212737161,-2.4979949951172102,-24.433974174984456,19.437984184750036,-13.465984585050819,8.469994594816399,20.40445708618168,30.901523396923373,-16.209867257158663,10.96798958993362,10,6.174995422363281,-0.7900085449218466,-11.492504119873018,-8.165008544921818,-16.110000610351506,4,-0.13577793015843465,-1.1165502989517881,236.97000122070312,1.6287646240798308,238.05999755859372,-1.0234086745290965,245.3500061035156,-0.13577793015843465
5958,2024-10-07,234.8500061035156,240.0,232.3000030517578,239.97999572753903,421300.0,-0.02693184104255686,1.9787232786633322,4.932714174626096,34.9250905275472,58.33163723236446,11.093483384209605,8.860342958971387,-4.474080559569813,9.443451636325761,15.32674663135297,9.050003051757784,9.467313691834136,-9.671495056152366,-29.421086021066372,10.07809590876164,-19.546290538609355,0.2033004263046223,26.363367761352578,10.660548691297102,-30.454270163336666,9.874795482456998,10,10.80500030517581,5.709991455078153,-7.097503662109347,-5.185012817382784,-15.760009765624972,0,-0.10249098019443659,6.069291374270082,241.3500061035156,-1.1165502989517881,236.97000122070312,1.6287646240798308,238.05999755859372,-0.10249098019443659
5959,2024-10-08,234.05999755859372,236.5,231.7700042724609,235.0399932861328,447500.0,-0.0033638855626585418,1.425633140447057,0.19103269194733435,34.560873129357475,55.16607427412979,10.660930215337743,10.745502208445117,-3.4344268909415803,9.598711834355612,15.474181179735544,4.729995727539091,8.09388351113148,-10.807003784179727,-29.489990787877645,7.8759832195182184,-20.148497286028686,-1.4655102823307686,25.996841473750038,20.611999642908593,-15.43061882264464,9.34149350184897,10,11.330009460449247,6.500000000000028,-6.574996948242159,-4.395004272460909,-19.029998779296847,1,-0.09360849308145636,1.9787232786633322,234.8500061035156,6.069291374270082,241.3500061035156,-1.1165502989517881,236.97000122070312,-0.09360849308145636
5960,2024-10-09,233.7899932861328,234.1699981689453,229.3699951171875,233.97999572753903,500700.0,-0.0011535686374315457,15.841899560980833,0.1938808875048311,29.662483066813408,50.396733122319894,10.698376675142327,12.32804739293843,-3.1448807598890767,9.333891688960051,15.716714497485063,4.8000030517578125,5.859775201910679,-11.509008026123041,-28.60449072544793,5.586474673201849,-20.0567493757855,-2.961266676460582,24.569635660617962,32.71646908939769,2.4501560787527765,8.547741349662449,10,10.400009155273438,6.7700042724609375,-6.734992980957031,-4.125,-12.149993896484375,2,-0.03823939193015702,1.425633140447057,234.05999755859372,1.9787232786633322,234.8500061035156,6.069291374270082,241.3500061035156,-0.03823939193015702
5961,2024-10-10,229.6499938964844,233.1100006103516,228.6300048828125,230.7899932861328,671300.0,-0.017708197564219597,-1.8176273854023393,5.999919691616553,29.75566771960267,45.407695152260786,13.111640589674806,17.423581759424934,0.9437449019820008,12.942455410531949,16.555510819482215,5.1599884033203125,3.672731338076744,-15.688507080078097,-32.626991732278356,1.249977572122134,-24.157749406178226,-7.219264753977967,26.3904643439013,7.157817639802831,-20.032711537211668,8.46924232610012,10,12.77500915527338,10.910003662109347,-3.749992370605497,0.014999389648409078,-5.959991455078153,3,-0.03252776581422545,15.841899560980833,233.7899932861328,1.425633140447057,234.05999755859372,1.9787232786633322,234.8500061035156,-0.03252776581422545
5962,2024-10-11,222.0399932861328,227.17999267578125,218.1100006103516,226.77999877929688,1311800.0,-0.03313738651254583,2.2743693347545406,4.157901781531605,25.913312627683027,40.3166721629173,17.415833160258813,24.585833456230205,8.527328415891276,20.03619991547143,16.774204635091465,11.539993286132812,2.330069804857004,-22.214007568359364,-42.106050977222026,-2.3219641594967015,-32.160029272790695,-12.267985863928033,31.25941961849557,17.95337042192738,-8.47918678948448,9.946021704431338,10,15.125007629394531,18.45000457763672,3.19500732421875,7.625,7.860000610351591,4,-0.006890645043954757,-1.8176273854023393,229.6499938964844,15.841899560980833,233.7899932861328,1.425633140447057,234.05999755859372,-0.006890645043954757
5963,2024-10-14,221.2700042724609,224.42999267578125,219.91000366210938,222.67999267578125,846500.0,-0.003467794257585144,-1.1888621643889266,0.2974655631420252,27.34401365464683,36.184167304120564,14.532953895504733,24.377589797384786,9.739818961257697,20.33482210426712,16.44617920528119,4.519989013671875,-0.4804176323839897,-21.56949691772465,-43.763084986580424,0.6240911511311253,-32.666290952152536,-10.472702883296762,27.806679156854244,17.183272251156573,-10.470403198407933,11.096794034427885,10,9.224998474121122,19.219993591308622,3.7999954223633097,8.394989013671903,1.3099975585937784,0,0.01794188613028047,2.2743693347545406,222.0399932861328,-1.8176273854023393,229.6499938964844,15.841899560980833,233.7899932861328,0.01794188613028047
5964,2024-10-15,219.1499938964844,223.3800048828125,217.77999877929688,220.66000366210938,934900.0,-0.009581101527733615,-1.6352969898897058,1.0709377198203143,29.48221443188703,33.204836787082314,14.020009820839192,25.106223614161223,12.465740146624114,22.012657123189,15.490447441882496,5.600006103515625,-4.323470395178646,-21.989006805419905,-45.99112892800335,2.013115317163539,-33.99006786671163,-9.987945744128183,26.21068759455511,8.35872585848165,-21.669920352389035,12.001061061291722,10,11.180007934570284,21.175003051757784,5.920005798339815,10.514999389648409,4.720001220703097,1,-0.0002737739459948152,-1.1888621643889266,221.2700042724609,2.2743693347545406,222.0399932861328,-1.8176273854023393,229.6499938964844,-0.0002737739459948152
5965,2024-10-16,216.0500030517578,219.5399932861328,214.25999450683597,219.5399932861328,1499100.0,-0.01414552101785993,2.025795732773681,2.3112368633791864,18.403625167682122,30.32765574651576,15.27598352318472,26.662280909664787,16.199048178970372,24.78735040389944,14.363149487757255,5.279998779296847,-8.137712973105891,-23.24099807739259,-49.0203007754651,2.538304620679952,-36.130649426428846,-10.351346728356333,25.449382859637723,9.496063476541796,-18.463186803094413,12.889651349036267,10,12.519996643066406,22.514991760253906,9.019996643066406,13.614990234375,12.160003662109375,2,-0.004721149076848619,-1.6352969898897058,219.1499938964844,-1.1888621643889266,221.2700042724609,2.2743693347545406,222.0399932861328,-0.004721149076848619
5966,2024-10-17,216.0200042724609,218.6699981689453,214.9199981689453,217.97000122070312,845700.0,-0.00013885109406697183,1.2388120886378646,0.5587399440363845,9.211366144487684,26.584294052189716,13.434484997227145,24.7186970473974,16.950187601113356,24.43700087046949,13.174930951419888,3.75,-11.138224276475114,-21.2134963989258,-47.54711780359722,5.120125005745592,-34.38030710126151,-8.046685696590089,21.121079014205094,13.622368537600346,-8.703813230542464,13.1668107023357,10,11.10999298095706,22.54499053955081,10.759994506835966,13.644989013671903,9.869995117187528,3,0.026016086501410962,2.025795732773681,216.0500030517578,-1.6352969898897058,219.1499938964844,-1.1888621643889266,221.2700042724609,0.026016086501410962
5967,2024-10-18,219.6999969482422,219.7100067138672,215.17999267578125,217.4199981689453,828400.0,0.017035425437450735,2.9391112821261296,-1.1692319730818719,15.884896897931227,24.468716982232383,7.107953539760075,19.42371522138501,13.722718158348016,20.423736567606454,12.839699553881575,4.5300140380859375,-13.024501289654722,-15.87600326538086,-42.24398837052706,10.491981839765344,-29.05999581795396,-2.6920107128077575,13.780112133651016,53.490692437070486,35.27423116527565,13.183992552573102,10,5.680000305175781,18.86499786376953,7.0800018310546875,9.964996337890625,20.82000732421872,4,0.018161154067307672,1.2388120886378646,216.0200042724609,2.025795732773681,216.0500030517578,-1.6352969898897058,219.1499938964844,0.018161154067307672
5968,2024-10-21,216.55999755859372,220.0,215.2400054931641,219.47000122070312,768100.0,-0.014292214079493992,1.39798138197694,-1.2763180789977504,17.946998221676793,22.622730881378978,8.248045630591406,20.74473753036449,17.263260425561384,23.224948923661856,12.300552942043565,4.759994506835909,-14.057943875935536,-17.18600234985354,-43.49577115901835,9.123766459311241,-30.340886754435928,-4.0311179452711485,13.84489319129031,25.219303015447288,6.7944695369546935,13.154884404582395,10,7.654998779296903,22.004997253417997,11.02250289916995,13.104995727539091,11.369995117187528,0,0.06159954048891847,2.9391112821261296,219.6999969482422,1.2388120886378646,216.0200042724609,2.025795732773681,216.0500030517578,0.06159954048891847
5969,2024-10-22,210.80999755859372,213.41000366210938,209.38999938964844,212.5500030517578,1017400.0,-0.026551533361761526,1.3236973826376486,0.5979392795343755,18.584271307421886,21.39181846366881,11.569901959759875,24.755374627623866,23.39876702554176,28.53956926376796,12.54258403409286,7.169998168945284,-15.633381975407985,-21.02600250244143,-48.20214286823452,6.150137863351688,-34.61407268533799,-7.4379323195448706,17.011709792402627,13.383582349277853,-5.3912430382966985,13.588070182896553,10,10.440002441406278,25.319999694824247,21.82000732421878,18.85499572753909,18.850006103515653,1,0.05583228693501385,1.39798138197694,216.55999755859372,2.9391112821261296,219.6999969482422,1.2388120886378646,216.0200042724609,0.05583228693501385
5970,2024-10-23,207.66000366210938,210.3500061035156,206.1199951171875,208.2899932861328,1457100.0,-0.014942336383305665,-1.2803252460526542,0.36206185928634105,17.74157793974406,20.056919599240075,11.872036302476772,26.525319210567943,26.703803419705423,31.220109840067664,13.431285085298283,4.690002441406222,-16.345232399240302,-22.43649673461914,-51.161626260882485,6.288632791644233,-36.79906149775081,-8.073931971487468,16.84399625584436,11.095158524251353,-8.506844672288501,14.362564763131685,10,8.989990234375,26.834991455078125,29.49999237060547,22.004989624023438,22.0,2,0.07806024833484049,1.3236973826376486,210.80999755859372,1.39798138197694,216.55999755859372,2.9391112821261296,219.6999969482422,0.07806024833484049
5971,2024-10-24,216.4199981689453,226.8500061035156,213.0,214.47999572753903,2031900.0,0.042184312589580886,-4.653070757272834,-3.0794196720517806,24.974887780006284,19.952650171720432,1.1599954400680872,15.982569745682326,18.19739246667217,22.079626812558132,13.244464904018507,19.19000244140622,-16.877466651955814,-12.02450180053711,-39.84687558018334,15.79787197910909,-25.935688690360223,1.8866850892860043,-10.300003051757812,49.68643315505666,30.211943042686357,13.911186889823105,10,0.06500244140625,17.080001831054688,23.127498626708984,13.2449951171875,13.240005493164062,3,0.05447744498971008,-1.2803252460526542,207.66000366210938,1.3236973826376486,210.80999755859372,1.39798138197694,216.55999755859372,0.05447744498971008
5972,2024-10-25,219.3000030517578,226.72000122070312,218.47999572753903,222.5,1145100.0,0.01330748039543117,-2.404952789293624,-1.6494808872109243,33.16734426632429,20.599686906351263,-2.4021638258018356,10.862782768905902,15.11642509837543,18.921753000211424,12.607623092581477,10.300003051757812,-17.159561288943195,-7.368997192382807,-32.51001282421936,17.772018439453745,-19.939505008301097,5.2015106235354835,-13.180007934570312,63.57935817430498,41.21409269202946,12.570507815918283,10,-2.81500244140625,13.934997558593722,21.274993896484375,10.364990234375,10.360000610351562,4,0.030050142481463205,-4.653070757272834,216.4199981689453,-1.2803252460526542,207.66000366210938,1.3236973826376486,210.80999755859372,0.030050142481463205
5973,2024-10-28,215.8000030517578,222.8300018310547,215.72999572753903,219.69000244140625,791400.0,-0.015959872098925354,-2.5235639560638923,1.2156259685764013,31.329240814064605,20.80491205992655,0.2685601790247176,11.941228558706058,18.208814394335036,22.007343907783365,12.035273818149935,7.100006103515653,-17.32699995295036,-8.942996978759766,-30.860080146290358,12.974086188770826,-19.901538562525047,2.015544605005516,-9.265407714843747,46.69562375511761,23.112681284336325,10.958541583765296,10,0.68499755859375,17.43499755859372,24.837493896484375,13.864990234375,13.860000610351562,0,0.11455051376794567,-2.404952789293624,219.3000030517578,-4.653070757272834,216.4199981689453,-1.2803252460526542,207.66000366210938,0.11455051376794567
5974,2024-10-29,212.77999877929688,217.5,205.8300018310547,207.05999755859372,1070200.0,-0.013994458895983497,-1.8533028405996075,-1.4704375625159427,29.66117793173457,22.05575125593238,2.5590703516667475,13.065958399254953,20.788672466558467,24.568018674065115,12.495804444852816,11.669998168945312,-16.559983968814578,-10.33450088500976,-30.58102089792368,9.91201912790416,-20.457760891466705,-0.2112408785528146,14.070007324218722,33.06372757187132,10.196747861058888,10.123260006456954,10,3.5600051879882812,20.310005187988253,28.06999969482422,16.884994506835938,16.8800048828125,1,0.07120027250398886,-2.5235639560638923,215.8000030517578,-2.404952789293624,219.3000030517578,-4.653070757272834,216.4199981689453,0.07120027250398886
5975,2024-10-30,210.8600006103516,214.8500061035156,210.27999877929688,210.44000244140625,825400.0,-0.009023395901683329,-11.351279460585115,0.07342623764225543,30.993322000109302,24.475968573223668,4.096204950202662,13.53780946557967,22.455712093319818,26.043516333587178,13.564822543937986,4.570007324218722,-16.010984633709256,-10.894499206542946,-30.55980564929186,8.770807236205968,-20.72715242791739,-1.0618459851685031,15.56960540771479,23.929580194647688,-0.8863126079262003,9.832653221374452,10,5.480003356933565,21.560005187988253,30.60249710083005,18.80499267578122,18.800003051757784,2,0.08915869770150642,-1.8533028405996075,212.77999877929688,-2.5235639560638923,215.8000030517578,-2.404952789293624,219.3000030517578,0.08915869770150642
5976,2024-10-31,205.02999877929688,211.75999450683597,204.92999267578125,210.6499938964844,1032400.0,-0.027648685450911925,-1.3470767133343917,-13.38099909173395,32.15109954595077,26.283324423003616,9.16737993475715,17.762973674388263,27.898542449152956,31.388049019750326,14.847541245601064,6.830001831054716,-15.752146049396401,-15.12750091552735,-34.77775647703004,4.52275464597534,-24.95262869627868,-5.302373134776019,20.98761515502926,0.45895394354460345,-24.182982983282656,9.82512778075134,10,10.860000610351562,26.94000244140625,38.522499084472656,24.634994506835938,24.6300048828125,3,,-11.351279460585115,210.8600006103516,-1.8533028405996075,212.77999877929688,-2.5235639560638923,215.8000030517578,
5977,2024-11-01,208.5800018310547,209.30999755859372,204.7700042724609,204.80999755859372,868900.0,0.01731455432323914,-1.3584436790811065,-0.6708198483894107,37.418199202415785,28.446791198641286,4.329407402015562,12.260656431361951,24.20224892127837,27.406931809692225,16.26476404795789,4.5399932861328125,-14.559708158138733,-9.93899765014649,-27.503028191994076,7.625032891701096,-18.721012921070297,-1.1569823792226828,16.59410725292966,21.096334848510576,-4.303634022342475,8.7820152709238,11,7.230003356933565,23.31000518798828,37.95999526977539,21.084991455078125,21.080001831054688,4,,-1.3470767133343917,205.02999877929688,-11.351279460585115,210.8600006103516,-1.8533028405996075,212.77999877929688,
5978,2024-11-04,210.77999877929688,216.6000061035156,207.3800048828125,208.97000122070312,730700.0,0.010547497022385333,-2.695398502862164,0.48010490911519,41.71451340725787,31.016818098623062,1.3670554555510819,8.606179187546473,21.70829327690697,24.579058863457362,17.331756745128597,9.220001220703097,-12.94700899427798,-6.535500335693371,-22.62455607385951,9.553555402472767,-14.580028204776426,1.509027533389684,13.169864015996069,47.2112845555353,18.84375582187169,8.044527869083065,11,5.030006408691378,19.7150039672851,35.7599983215332,18.884994506835938,18.8800048828125,0,,-1.3584436790811065,208.5800018310547,-1.3470767133343917,205.02999877929688,-11.351279460585115,210.8600006103516,
5979,2024-11-05,212.1499938964844,213.25999450683597,206.27999877929688,208.5500030517578,651200.0,0.0064996447723773,1.3986272314698398,1.9889479008599045,46.002449289846744,34.15691491530114,0.2314696061162067,5.8083782439935305,20.128990348094334,22.500549163443765,18.43790753752619,6.979995727539091,-11.815234655195212,-4.0700050354003565,-18.22609687715942,10.086086806358708,-11.148050956279889,3.0080408854791756,10.64907738743861,62.38367271127922,30.322467915127135,7.078045920879537,11,3.6600112915038494,18.34500885009757,34.390003204345675,17.51499938964841,17.51000976562497,1,,-2.695398502862164,210.77999877929688,-1.3584436790811065,208.5800018310547,-1.3470767133343917,205.02999877929688,
5980,2024-11-06,224.8500061035156,225.08999633789062,215.19000244140625,222.1699981689453,1179400.0,0.05986336352773125,5.265841916433679,0.744448541722284,57.18470485726141,37.73578347944059,-10.92230763833058,-8.006219156294293,7.2136683751141675,9.402497530600755,18.932575293426613,12.940002441406222,-10.476634568703531,9.077006530761679,-3.180340144740228,21.334353206263586,2.9483331930107113,15.205679868512647,-20.080001831054688,98.81894523579405,61.7640068404794,6.128673337750956,11,-9.105003356933565,-1.0250015258788778,21.19249343872073,4.629989624023466,4.809997558593778,2,,1.3986272314698398,212.1499938964844,-2.695398502862164,210.77999877929688,-1.3584436790811065,208.5800018310547,
5981,2024-11-07,222.17999267578125,224.91000366210938,219.7700042724609,224.91000366210938,959200.0,-0.011874642451666806,2.7655521647272083,-1.0186577998941106,52.051617307460724,39.83403603956687,-8.2129993695618,-6.244702812877222,9.805380101282282,11.822400037637237,19.376256280358806,5.139999389648466,-8.786848137751974,6.780493164062506,-4.07104705148538,17.63203337961039,1.3547230562885488,12.206263271836463,-17.003588562011743,85.67911024404312,48.608687960191446,5.425770107773949,11,-7.249992370605469,1.6450119018554688,21.862506866455078,7.3000030517578125,7.480010986328125,3,,5.265841916433679,224.8500061035156,1.3986272314698398,212.1499938964844,-2.695398502862164,210.77999877929688,
5982,2024-11-08,220.50999450683597,224.16000366210938,216.5800018310547,220.94000244140625,843800.0,-0.007516420127811618,1.2066929789686673,0.1575114300725384,53.34915706663905,42.280693400964026,-7.099949505108469,-4.948940163750166,11.240012566177313,13.283048203241492,18.911960237447335,7.5800018310546875,-6.649000939451838,5.186994934082065,-5.487565090867633,15.861554959031764,-0.15028507839278404,10.524274946556915,-14.935318548584036,75.65123644068636,35.549919369851935,5.337280012474847,11,-5.579994201660185,3.315010070800753,23.532505035400362,8.970001220703097,9.150009155273409,4,,2.7655521647272083,222.17999267578125,5.265841916433679,224.8500061035156,1.3986272314698398,212.1499938964844,
5983,2024-11-11,225.2400054931641,229.0,223.2700042724609,223.9600067138672,666100.0,0.0214503247206852,-3.3082615329898446,-2.9766864199285834,62.45038921084326,45.92393909864277,-11.566406939879329,-9.872444181567374,6.258013552972585,8.362520044676756,18.41604306036843,8.490005493164034,-5.217093365743182,9.718505859375028,-1.552665533932128,20.989677252682185,4.08292016272145,15.354091556028607,-19.2750231273194,83.45072929217234,38.31868732156646,5.635585696653581,11,-8.355003356933622,-2.855003356933622,18.802494049072237,4.239990234374972,4.419998168945284,0,,1.2066929789686673,220.50999450683597,2.7655521647272083,222.17999267578125,5.265841916433679,224.8500061035156,
5984,2024-11-12,219.08999633789062,225.41000366210938,218.7899932861328,223.3500061035156,570100.0,-0.027304248824750244,-1.724275209886156,-3.3281358033520725,59.37652556490026,49.07762838361954,-4.94747568355092,-3.9285807358581053,12.42496614395884,14.291022029764349,17.695129878332324,6.6200103759765625,-4.69487181771035,3.5714965820312443,-7.695639745589148,14.838632909651636,-2.0620715817789517,9.20506474584144,-12.203613266679724,28.240366299394953,-20.32148166277734,5.6335681638102,11,-2.2049942016601562,1.5450057983398438,24.017505645751953,10.389999389648438,10.57000732421875,1,,-3.3082615329898446,225.2400054931641,1.2066929789686673,220.50999450683597,2.7655521647272083,222.17999267578125,
5985,2024-11-13,215.02999877929688,219.3800048828125,213.17999267578125,217.6699981689453,594100.0,-0.01853118639124096,1.0462043213000662,0.6197167459453305,48.76444599247559,50.92355576656674,-0.2612293348386743,0.0538431313179899,16.58918881868715,18.185247085608637,16.821866966337822,6.20001220703125,-3.8279714848787876,-0.4375007629394645,-11.703741268696206,10.828739742817277,-6.070621015817835,5.195619489938906,-7.259071030934422,11.694091321206042,-35.208411482929506,5.633120252878367,11,1.8550033569335938,4.44000244140625,27.945003509521484,14.449996948242188,14.6300048828125,2,,-1.724275209886156,219.08999633789062,-3.3082615329898446,225.2400054931641,1.2066929789686673,220.50999450683597,
5986,2024-11-14,221.63999938964844,225.00999450683597,213.3699951171875,215.58999633789062,926200.0,0.030739899771547563,-1.2192551562025036,-2.2916683524549892,51.950645814189905,52.53827205676387,-4.768814868346624,-6.443916673259878,10.027616239199403,11.47576717099679,15.688140836245685,11.639999389648466,-2.3482956034836207,5.891500091552729,-5.708174200770287,17.491174383875745,0.09166294539122077,11.691337237714237,-13.01990875122047,53.47662956461352,8.324924727170696,5.799837146161514,11,-4.0,-2.6999969482421875,20.735000610351562,7.839996337890625,8.020004272460938,3,,1.0462043213000662,215.02999877929688,-1.724275209886156,219.08999633789062,-3.3082615329898446,225.2400054931641,
5987,2024-11-15,223.69000244140625,229.3000030517578,221.1999969482422,223.3000030517578,1074000.0,0.009249246784890364,-2.5294055071124393,0.06446267651635716,56.74012761270392,54.20778474625788,-4.97302929911055,-8.62171153179159,8.223978884763824,9.203390764914047,14.685965414638744,8.100006103515625,-0.7105734419898795,7.742002868652349,-4.273611874122366,19.757617611427065,1.7341954972649773,13.749810240039722,-14.254715428515397,65.19852978065032,19.40593919329217,6.007807371387359,11,-5.900001525878906,-6.654998779296875,17.80249786376953,5.7899932861328125,5.970001220703125,4,,-1.2192551562025036,221.63999938964844,1.0462043213000662,215.02999877929688,-1.724275209886156,219.08999633789062,
5988,2024-11-18,229.8999938964844,231.8600006103516,223.19000244140625,223.8300018310547,940300.0,0.02776159590192151,-1.3591861138618564,15.564106576939702,63.869075108210794,56.192965392742764,-9.147595927342905,-14.525807305988877,2.3301782212325577,2.814619145126102,13.762417173465463,8.669998168945341,1.5636555492678212,13.284994506835972,-0.25766377052266876,26.827652784194612,6.513665368156666,20.056323645515278,-19.272823921261534,89.5074631620478,40.36545292980497,6.771329138679315,11,-7.379997253417997,-11.584991455078153,8.927505493164034,-0.4199981689453409,-0.23999023437502842,0,,-2.5294055071124393,223.69000244140625,-1.2192551562025036,221.63999938964844,1.0462043213000662,215.02999877929688,
5989,2024-11-19,222.5800018310547,227.6199951171875,221.55999755859372,226.69000244140625,624000.0,-0.031839896736689965,1.0301547096606094,-0.677101479878228,58.73062927931346,56.36473477297077,-0.21514303864879025,-6.618139947653162,9.70180884946933,9.936519177983769,12.175412248134334,8.339996337890682,3.30524814245058,5.376502227783192,-8.12689793366522,18.879902389231603,-1.375197852941028,12.128202308507412,-10.254205405021509,50.3212267799802,-1.926955828113222,6.75170008072421,11,-0.06000518798828125,-4.2649993896484375,12.912498474121094,6.899993896484375,7.0800018310546875,1,,-1.3591861138618564,229.8999938964844,-2.5294055071124393,223.69000244140625,-1.2192551562025036,221.63999938964844,
5990,2024-11-20,223.8699951171875,224.2400054931641,219.0,221.0,529000.0,0.005795638761437072,1.903037373301856,-0.6982955452510274,65.05272546573673,57.809302346112545,-1.853707235943375,-6.989826693717362,8.543984478334153,8.4984722756015,10.122143438305566,5.240005493164091,4.78780269400653,5.855995941162121,-7.17311544858336,18.8851073309076,-0.6585597537106196,12.370551636034861,-9.981462356408855,56.78743580623563,-1.9286331887448398,6.514555694872747,11,-1.3499984741210938,-5.55499267578125,11.457504272460938,5.6100006103515625,5.790008544921875,2,,1.0301547096606094,222.5800018310547,-1.3591861138618564,229.8999938964844,-2.5294055071124393,223.69000244140625,
5991,2024-11-21,228.2100067138672,229.2899932861328,224.42999267578125,225.0,475000.0,0.019386303172999275,-1.2344720660298931,1.118471141167964,65.48839903896396,59.1581070097042,-5.865197252262135,-10.963369673586897,4.269695243583726,4.0165769877793025,10.387852105466203,5.4199981689453125,6.13100300599686,9.606507110595714,-4.164681712122615,23.377695933314044,2.7209126992365498,16.49210152195488,-12.88375652512272,71.61746715978879,7.806386001553442,6.88559441135917,11,-5.690010070800781,-9.895004272460938,5.357490539550781,1.269989013671875,1.4499969482421875,3,,1.903037373301856,223.8699951171875,1.0301547096606094,222.5800018310547,-1.3591861138618564,229.8999938964844,
5992,2024-11-22,225.88999938964844,230.0,216.6100006103516,226.3000030517578,832800.0,-0.010166106901384087,2.4289381755093356,-0.12772673039534918,61.89950546554662,59.09689770467125,-3.019291177430432,-8.563392070147927,6.150443565326782,6.121808876001751,10.554878801063342,13.389999389648409,5.735544895046814,6.9569999694824105,-7.194461603190803,21.108461542155624,-0.11873081685419606,14.032730755819017,5.970001220703153,60.852451011782605,-4.849435788668231,7.075730786336608,11,-3.3700027465820312,-7.5749969482421875,6.957496643066406,7.0099945068359375,3.7700042724609375,4,,-1.2344720660298931,228.2100067138672,1.903037373301856,223.8699951171875,1.0301547096606094,222.5800018310547,
5993,2024-11-25,240.5200042724609,241.1499938964844,228.5200042724609,230.0,1393200.0,0.06476605835735327,1.1443136320243306,-25.658317826572315,68.48208042679252,60.10862602265928,-17.04651306669149,-22.39466688778859,-8.945822093126395,-8.643751740397875,10.638462085616453,15.259994506835966,6.308497692270549,20.351004791259726,3.325435498454709,37.37657408406474,11.838220144857218,28.863789437662234,-23.910003662109318,97.43280441572291,30.017753060032945,8.512784646402503,11,-13.355010986328097,-17.560005187988253,-8.547508239746065,-7.620010375976534,-10.860000610351534,0,,2.4289381755093356,225.88999938964844,-1.2344720660298931,228.2100067138672,1.903037373301856,223.8699951171875,
5994,2024-11-26,227.92999267578125,237.47999572753903,226.5200042724609,237.25999450683597,1612900.0,-0.05234496662663324,1.243600135564221,-0.886881943145084,52.009384627575486,60.4691747598926,-3.431541297420324,-9.076834820717949,2.905961693312463,3.650853115168104,9.744124897666904,14.0,6.670837701225224,7.003493499755848,-9.985928066711267,23.992915066222963,-1.4912172834777095,15.498204282989406,-11.319992065429659,46.128749643246316,-16.598700150778818,8.494710783233552,11,-0.6699981689453125,-4.969993591308594,3.460002899169922,4.970001220703125,1.730010986328125,1,,1.1443136320243306,240.5200042724609,2.4289381755093356,225.88999938964844,-1.2344720660298931,228.2100067138672,
5995,2024-11-27,229.66000366210938,234.6000061035156,228.0500030517578,230.3300018310547,528800.0,0.007590098020969771,-2.3676113519132183,0.07181115085264374,54.94055928973501,60.8013873682865,-3.2050940778504184,-9.830179572178253,0.44744110061978404,1.6558084339701509,8.801456616784504,6.670013427734347,6.086739187891681,7.793504333496088,-8.929060415799626,24.5160690827918,-0.5677780411517688,16.154786708143945,-12.55920318603512,53.178511092471034,-6.371180670867922,8.361282374647857,11,-0.7800064086913778,-6.700004577636719,-0.9700050354003906,6.469993591308594,0.0,2,,1.243600135564221,227.92999267578125,1.1443136320243306,240.5200042724609,2.4289381755093356,225.88999938964844,