Rivaldi_Prediction/data/featuenaq/US45168D1046_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
2179,2000-02-04,4.421875,4.484375,4.3125,4.320312976837158,1971200.0,0.010714285714285676,-1.933321397618011,0.49999765249399036,50.0,48.457193864545275,-0.42227889137361974,-0.2621150672045811,0.39084927467030184,1.0465844894480494,6.593730395933712,0.171875,-0.07581908670102422,0.27890625000000036,-0.15674244111747448,0.7145549411174752,0.061081904441262935,0.4967305955587378,-0.7512500000000002,92.45283018867924,55.427142294520934,0.2178243455587374,2,-0.3515625,-0.203125,-0.1953125,1.1953125,1.96875,4,0.6042402826855124,1.4615384615384615,4.375,1.0740787626563464,4.109375,1.0769230769230769,4.0625,0.6042402826855124
2180,2000-02-07,4.484375,4.5,4.4375,4.46875,1440400.0,0.014134275618374659,1.6666666666666667,0.15384687615908654,55.55555555555556,48.638747967668,-0.4596290714120945,-0.2980559682078683,0.32834927467030184,0.9840844894480494,6.9010288356968434,0.078125,-0.06733393811261656,0.31484374999999964,-0.1365652056380826,0.7662527056380819,0.08913927218095896,0.5405482278190408,-0.7812000000000001,97.95918367346938,58.944350870499775,0.22570447781904104,2,-0.40625,-0.265625,-0.2578125,1.1328125,2.1875,0,0.5435540069686411,-1.933321397618011,4.421875,1.4615384615384615,4.375,1.0740787626563464,4.109375,0.5435540069686411
2181,2000-02-08,4.71875,4.8125,4.46875,4.5,1374400.0,0.05226480836236935,-1.4444444444444444,14.0,62.50000000000001,49.3074722475034,-0.611321615944572,-0.5093198456859778,0.09397427467030184,0.7497094894480494,7.527294901125764,0.34375,-0.042280344349515,0.5179687499999996,0.006155687427600753,1.0297818125723985,0.2620622187138002,0.7738752812861991,-0.9677655000000001,89.28571428571429,44.517497800699665,0.25590653128619933,2,-0.484375,-0.5,-0.4921875,0.8984375,2.328125,1,0.48344370860927155,1.6666666666666667,4.484375,-1.933321397618011,4.421875,1.4615384615384615,4.375,0.48344370860927155
2182,2000-02-09,4.484375,4.640625,4.484375,4.59375,709600.0,-0.04966887417218546,-1.8571428571428572,-0.5,58.394160583941606,49.74412501079849,-0.33364974180621054,-0.2859118802681948,0.32834927467030184,0.9840844894480494,8.187405162923545,0.234375,-0.01492899181104157,0.28125,-0.23553249267640908,0.7980324926764095,0.02285875366179546,0.5396412463382045,-0.6484692600000002,52.27272727272727,5.04306919431675,0.25839124633820476,2,-0.25,-0.265625,-0.2578125,1.1328125,1.96875,2,0.5888501742160279,-1.4444444444444444,4.71875,1.6666666666666667,4.484375,-1.933321397618011,4.421875,0.5888501742160279
2183,2000-02-10,4.5,4.5625,4.4375,4.5625,1322000.0,0.0034843205574912606,3.0,0.5714285714285714,59.55882352941176,50.64748635533631,-0.2863017780244732,-0.307455437237504,0.31272427467030184,0.9684594894480494,8.808326576435709,0.125,0.012096588337483283,0.29062500000000036,-0.2378020974963544,0.8190520974963555,0.02641145125182298,0.5548385487481777,-0.5859667192,37.5,-12.433170482739285,0.26421354874817754,2,-0.265625,-0.265625,-0.2734375,1.1171875,2.09375,3,0.5520833333333333,-1.8571428571428572,4.484375,-1.4444444444444444,4.71875,1.6666666666666667,4.484375,0.5520833333333333
2184,2000-02-11,4.492187976837158,4.5625,4.46875,4.5,762000.0,-0.001736005147298214,-2.42854153406168,0.12499237060546875,61.59697246988912,52.987089903041706,-0.22499091495720336,-0.31129659597774406,0.32053629783314364,0.9762715126108912,9.462803354685928,0.09375,0.02131269153336568,0.2800785779953001,-0.25385613376398286,0.8140132897545826,0.013111222115658627,0.5470459338749416,-0.5062773585011584,14.583460489908854,-38.64544439644966,0.2669673558796413,2,-0.2187504768371582,-0.2578129768371582,-0.2656254768371582,1.1249995231628418,2.273437023162842,4,0.4747824521503001,3.0,4.5,-1.8571428571428572,4.484375,-1.4444444444444444,4.71875,0.4747824521503001
2185,2000-02-14,4.578125,4.625,4.46875,4.484375,912400.0,0.019130326603863157,-1.5,-12.000732466581212,70.90164980111034,56.54406333773298,-0.2051255545631978,-0.4057295291086316,0.23459927467030184,0.8903344894480494,10.216617688313042,0.15625,0.04555898203880382,0.3582031011581419,-0.1929497428141218,0.9093559451304056,0.08262667917200961,0.6337795231442738,-0.5260872311308802,37.5,-21.177450685833165,0.2755764219861319,2,-0.203125,-0.34375,-0.3515625,1.0390625,2.1875,0,0.39590443686006815,-2.42854153406168,4.492187976837158,3.0,4.5,-1.8571428571428572,4.484375,0.39590443686006815
2186,2000-02-15,4.53125,4.71875,4.484375,4.53125,1932800.0,-0.010238907849829393,-4.0,0.0,65.62500851495389,59.16283375424396,-0.09472742854188088,-0.3574937323160796,0.28147427467030184,0.9372094894480494,11.104903756379352,0.234375,0.07224042451640145,0.29882810115814173,-0.26926084171463494,0.8669170440309184,0.0147836297217534,0.5828725725945301,-0.4183752526404101,33.33333333333333,-25.55855752223769,0.2840444714363883,2,-0.0625,-0.296875,-0.3046875,1.0859375,2.234375,1,0.4724137931034482,-1.5,4.578125,-2.42854153406168,4.492187976837158,3.0,4.5,0.4724137931034482
2187,2000-02-16,5.0625,5.1875,4.53125,4.625,1170000.0,0.11724137931034484,-1.1,100.0,76.24114611086847,62.263701840636756,-0.5325631925605672,-0.8667286705445472,-0.24977572532969816,0.4059594894480494,12.424021308565802,0.65625,0.1589245525304399,0.7878906011581419,0.1094727818481438,1.4663084204681405,0.4486816915031424,1.127099510813141,-0.8936552324291771,83.33333333333334,20.48782912125408,0.3392089096549992,2,-0.3125,-0.640625,-0.8359375,0.5546875,1.65625,2,0.3919753086419753,-4.0,4.53125,-1.5,4.578125,-2.42854153406168,4.492187976837158,0.3919753086419753
2188,2000-02-17,5.15625,5.25,4.9375,4.96875,1514000.0,0.0185185185185186,-1.5,0.42857142857142855,76.24114611086847,65.17938474184436,-0.5630492959885833,-0.9267749478806682,-0.34352572532969816,0.3122094894480494,13.85691875447571,0.3125,0.23692482883084942,0.8300781011581417,0.05034476581558778,1.6098114365006952,0.44021143348686476,1.2199447688294187,-0.8855397091862596,88.0,22.7667240250738,0.38986666767127676,2,-0.3125,-0.703125,-0.9296875,0.4609375,1.5390629768371573,3,0.25151515151515147,-1.1,5.0625,-4.0,4.53125,-1.5,4.578125,0.25151515151515147
2189,2000-02-18,4.96875,5.234375,4.875,5.21875,1434800.0,-0.036363636363636376,1.5555555555555556,-1.3333333333333333,77.89856306371851,67.66194113164023,-0.323876151728113,-0.7065881895876505,-0.15602572532969816,0.4997094894480494,15.256814835443683,0.359375,0.30732975244982974,0.5988281011581424,-0.22304777366632056,1.4207039759826054,0.1878901637459114,1.009766038570374,-0.5805249440839084,64.0,-6.735049169079389,0.41093793741223145,2,-0.125,-0.515625,-0.7421875,0.6484375,1.578125,4,0.32704402515723263,-1.5,5.15625,-1.1,5.0625,-4.0,4.53125,0.32704402515723263
2190,2000-02-22,5.09375,5.09375,4.96875,4.96875,845200.0,0.02515723270440251,1.0,-0.5,75.98426445632788,69.16019273789888,-0.39487090009172565,-0.7870277386517408,-0.28102572532969816,0.3747094894480494,16.732363040126565,0.125,0.3540362265987529,0.6699218511581417,-0.1944383236963434,1.5342820260126269,0.2377417637308996,1.1021019385853843,-0.6021119507938391,79.59183673469387,8.671269261325378,0.43218008742724245,2,-0.25,-0.640625,-0.8671875,0.5234375,1.28125,1,0.3282208588957056,1.5555555555555556,4.96875,-1.5,5.15625,-1.1,5.0625,0.3282208588957056
2191,2000-02-23,5.75,5.8125,5.03125,5.03125,1756800.0,0.12883435582822078,-1.173913043478261,5.75,81.62651765258703,71.74156574552616,-0.9939823649983888,-1.3578385470932401,-0.9372757253296982,-0.2815405105519506,18.72006394451181,0.78125,0.4148847979520305,1.2277343511581424,0.23292263083758424,2.2225460714787,0.7303284909978638,1.725140211318421,-1.1673585166985783,95.1219512195122,24.370064973368983,0.49740586016027893,2,-0.625,-1.015625,-1.5234375,-0.1328125,-0.25,2,0.17663043478260865,1.0,5.09375,1.5555555555555556,4.96875,-1.5,5.15625,0.17663043478260865
2192,2000-02-24,6.078125,6.25,5.625,5.765625,1912400.0,0.057065217391304435,-1.105263157894737,0.43478260869565216,82.05883503950591,74.24156702442552,-1.1982702063167707,-1.6032625274546746,-1.2654007253296982,-0.6096655105519506,20.99375587721748,0.625,0.4734849995484023,1.4511718511581417,0.2712502014788809,2.6310935008374026,0.8612110263185118,2.0411326759977717,-1.3233033243607775,87.5,19.603125770759192,0.5899608248396303,2,-0.71875,-1.125,-1.8515625,-0.4609375,-0.25,3,0.11311053984575836,-1.173913043478261,5.75,1.0,5.09375,1.5555555555555556,4.96875,0.11311053984575836
2193,2000-02-25,7.046875,7.609375,5.9375,6.015625,7387600.0,0.15938303341902316,-1.8157894736842106,3.3,86.68123248403823,77.02870702599763,-1.9754978974779478,-2.450288403368056,-2.234150725329698,-1.5784155105519506,23.73624159414107,1.671875,0.5274036354316749,2.2628906011581424,0.7098661027920787,3.815915099524206,1.4863783519751106,3.0394028503411743,-2.0528247924630527,79.42857142857143,14.033185562428102,0.7765122491830317,2,-1.0078125,-1.4140625,-2.8203125,-1.4296875,-1.3125,4,-0.04656319290465627,-1.105263157894737,6.078125,-1.173913043478261,5.75,1.0,5.09375,-0.04656319290465627
2194,2000-02-28,7.140625,7.21875,6.75,7.015625,4328400.0,0.013303769401330268,2.3333333333333335,0.12121212121212122,86.79654651897388,78.7948066613158,-1.848442768331708,-2.4208025228553804,-2.327900725329698,-1.6721655105519506,26.62693464699748,0.46875,0.6202798824966873,2.1996093511581423,0.3698897116986535,4.029328990617631,1.2847495314283979,3.1144691708878867,-1.6758163298197033,82.24852071005917,20.105894815304524,0.9148598197297444,2,-1.09375,-1.5078125,-2.9140625,-1.5234375,-1.640625,0,-0.062363171733964884,-1.8157894736842106,7.046875,-1.105263157894737,6.078125,-1.173913043478261,5.75,-0.062363171733964884
2195,2000-02-29,7.390625,7.5,6.953125,7.09375,4144800.0,0.035010940919037115,1.121212121212121,2.375,86.8534579713645,81.15352326758365,-1.852326305345347,-2.5142067588062504,-2.577900725329698,-1.9221655105519506,29.724740356657414,0.546875,0.7285627842764271,2.268359351158142,0.22336994949936617,4.313348752816918,1.2458646503287536,3.2908540519875302,-1.5397943904521565,91.51515151515152,31.45076405729303,1.0224947008293879,2,-1.3203125,-1.7578125,-3.1640625,-1.7734375,-1.84375,1,-0.11416490486257924,2.3333333333333335,7.140625,-1.8157894736842106,7.046875,-1.105263157894737,6.078125,-0.11416490486257924
2196,2000-03-01,7.28125,7.484375,7.082030773162843,7.375,2490800.0,-0.014799154334038,1.5750030517578069,-0.3157894736842105,89.95536802983094,82.67732570302391,-1.4660072278593432,-2.267587434039644,-2.468525725329698,-1.8127905105519506,33.25277754415096,0.4023442268371573,0.8454232607229528,1.9980468511581417,-0.19689975992809128,4.192993462244375,0.9005735456150248,3.0955201567012587,-1.1138814001707686,83.46456692913385,21.488663397832426,1.0974733055431165,3,-1.0390625,-1.6484375,-3.0546875,-1.6640625,-1.359375,2,-0.12446351931330468,1.121212121212121,7.390625,2.3333333333333335,7.140625,-1.8157894736842106,7.046875,-0.12446351931330468
2197,2000-03-02,7.171875,7.25,7.03125,7.179687976837157,1358400.0,-0.015021459227467782,1.9473778891405258,0.08333841959634469,87.17392290833128,83.89207868051977,-1.146519756705973,-2.0206115829250484,-2.359150725329698,-1.7034155105519506,36.904429128569525,0.25,0.9487156818594258,1.7355468511581424,-0.540403800284416,4.011497502600701,0.5975715254368632,2.8735221768794217,-0.7449452481400307,73.83177570093457,8.397975235968715,1.1379753257212795,3,-0.9296875,-1.5390625,-2.9453125,-1.5546875,-1.4375,3,-0.23311546840958608,1.5750030517578069,7.28125,1.121212121212121,7.390625,2.3333333333333335,7.140625,-0.23311546840958608
2198,2000-03-03,7.25,7.25,7.125,7.125,830800.0,0.01089324618736387,1.0,-15.999023497102826,87.63326065073375,84.97371174574369,-1.0017585936511129,-1.9734868890034756,-2.437275725329698,-1.7815405105519506,40.026637467751904,0.125,1.0895258007328694,1.6699218511581417,-0.6855633884348844,4.025407090751168,0.49217923136162867,2.847664470954655,-0.6102301034748248,66.66666666666666,-4.984579625506939,1.1777426197965128,3,-0.9609375,-1.6171875,-3.0234375,-1.6328125,-1.765625,4,-0.19612068965517238,1.9473778891405258,7.171875,1.5750030517578069,7.28125,1.121212121212121,7.390625,-0.19612068965517238
2199,2000-03-06,7.09375,7.3125,7.03125,7.171875,3761200.0,-0.02155172413793105,-1.7692307692307692,-0.625,83.68200836820084,85.82901662484069,-0.5725919961995842,-1.6936370167655825,-2.281025725329698,-1.6252905105519506,42.85367087887356,0.28125,1.1644156760488684,1.3800781011581424,-1.0017521561478908,3.7619083584641757,0.18916297250512581,2.570993229811159,-0.27945118484935616,25.71428571428571,-48.180804360709544,1.1909151286530166,3,-0.7734375,-1.4609375,-2.8671875,-1.4765625,-1.765625,0,-0.1916299559471366,1.0,7.25,1.9473778891405258,7.171875,1.5750030517578069,7.28125,-0.1916299559471366
2200,2000-03-07,6.921875,7.015625,6.75,7.0,2091200.0,-0.024229074889867808,3.857142857142857,1.0,80.97165991902834,85.7562546544453,-0.12753860751827517,-1.4016509478916248,-2.109150725329698,-1.4534155105519506,45.41194152671447,0.34375,1.2405688722979669,1.0863281011581423,-1.2800509486532121,3.4527071509694975,-0.09686142374753537,2.26951762606382,0.6875,23.404255319148938,-53.323952269249794,1.1831895249056776,3,-0.3046875,-1.2890625,-2.6953125,-1.3046875,-1.484375,1,-0.20541760722347635,-1.7692307692307692,7.09375,1.0,7.25,1.9473778891405258,7.171875,-0.20541760722347635
2201,2000-03-08,7.0,7.03125,6.40625,6.796875,1628800.0,0.011286681715575675,3.7058823529411766,-2.6,78.44036697247707,85.35420264699765,-0.010844779624004097,-1.370366988093723,-2.187275725329698,-1.5315405105519506,46.837488784535594,0.625,1.3438750043140013,1.050390601158142,-1.309240155794397,3.4100213581106815,-0.1294247773181274,2.2302059796344116,0.5921874999999996,65.51724137931035,-9.946862582485835,1.1798153784762697,3,-0.2265625,-1.328125,-2.7734375,-1.3828125,-1.4375,2,-0.2075892857142857,3.857142857142857,6.921875,-1.7692307692307692,7.09375,1.0,7.25,-0.2075892857142857
2202,2000-03-09,7.125,7.15625,6.875,6.9375,1281600.0,0.017857142857142794,1.25,0.9230769230769231,78.63636363636364,84.46032833058936,0.03159350558241414,-1.3569670841396775,-2.312275725329698,-1.6565405105519506,48.39613618908011,0.28125,1.4680143583032326,1.0433593511581423,-1.2660405900753133,3.3527592923915974,-0.11134061945858509,2.1980593217748696,0.4197499999999996,79.3103448275862,5.20755926154753,1.1546999706167276,3,-0.171875,-1.3515625,-2.8984375,-1.5078125,-1.203125,3,-0.16885964912280704,3.7058823529411766,7.0,3.857142857142857,6.921875,-1.7692307692307692,7.09375,-0.16885964912280704
2203,2000-03-10,6.984375,7.46875,6.90625,7.0625,2014000.0,-0.019736842105263164,-3.8,-0.4166666666666667,79.72350230414747,83.67443452894197,0.18150805280237936,-1.0758344160714461,-2.171650725329698,-1.5159155105519506,50.38468136302554,0.5625,1.5156126383297837,0.7785156011581424,-1.4380746978734198,2.9951059001897042,-0.3297795483576387,1.8868107506739236,0.5148349999999997,54.41176470588235,-20.10274937592439,1.108295149515781,3,-0.03125,-1.1171875,-2.7578125,-1.3671875,-0.640625,4,-0.17897091722595082,1.25,7.125,3.7058823529411766,7.0,3.857142857142857,6.921875,-0.17897091722595082
2204,2000-03-13,6.625,6.9375,6.625,6.929687976837157,855200.0,-0.05145413870246085,-1.0512788410224467,3.9000061035156137,71.12068965517241,81.92634916047619,0.5141144832623574,-0.5781224559768106,-1.8122757253296982,-1.1565405105519506,52.17701179361855,0.359375,1.5344946728304976,0.3125,-1.7573135880976611,2.382313588097661,-0.7224067940488306,1.3474067940488306,0.84375,20.588235294117645,-51.08292323655872,1.0349067940488306,3,0.3203125,-0.6640625,-2.3984375,-1.0078125,-0.421875,0,-0.1721698113207547,-3.8,6.984375,1.25,7.125,3.7058823529411766,7.0,-0.1721698113207547
2205,2000-03-14,6.390625,6.8125,6.1875,6.625,1654000.0,-0.035377358490566,1.0512820512820513,0.7692295653834198,60.0,78.59797493493942,0.6612606914793,-0.21185937008478994,-1.5779007253296982,-0.9221655105519506,53.468803830726884,0.625,1.418451002258844,-0.012500000000000178,-1.9144877932808892,1.889487793280889,-0.9634938966404443,0.9384938966404439,1.078125,15.853658536585366,-50.667906671103985,0.9509938966404444,3,0.4375,-0.3671875,-2.1640625,-0.7734375,-0.234375,1,-0.16625916870415647,-1.0512788410224467,6.625,-3.8,6.984375,1.25,7.125,-0.16625916870415647
2206,2000-03-15,6.671875,6.90625,6.28125,6.390625,1332800.0,0.044009779951100336,-1.5,-1.2,59.405940594059395,75.51264356668699,0.3179124350859919,-0.3420537019670018,-1.8591507253296982,-1.2034155105519506,54.61260955421767,0.625,1.2941067487996367,0.16171875000000036,-1.5255459448518334,1.848983444851834,-0.6819135974259165,1.0053510974259172,0.7199999999999998,37.80487804878049,-24.986418277124123,0.843632347425917,3,0.15625,-0.6484375,-2.4453125,-1.0546875,-0.234375,2,-0.18501170960187352,1.0512820512820513,6.390625,-1.0512788410224467,6.625,-3.8,6.984375,-0.18501170960187352
2207,2000-03-16,7.046875,7.046875,6.6875,6.820312976837157,1070000.0,0.0562060889929743,2.1724204699716925,0.8055538601345518,50.0,71.33117016104991,-0.08569526473183409,-0.5910713522250681,-2.1709073722856376,-1.5784155105519506,54.796957213639516,0.375,1.1518798448723189,0.4375,-1.1196949414014767,1.9946949414014767,-0.34109747070073837,1.2160974707007384,0.27273749999999986,67.07317073170732,6.122563134150411,0.7785974707007381,3,-0.21875,-1.0234375,-2.8203125,-1.4296875,-0.828125,3,-0.21064301552106435,-1.5,6.671875,1.0512820512820513,6.390625,-1.0512788410224467,6.625,-0.21064301552106435
2208,2000-03-17,6.453125,7.09375,6.234375,6.945312976837157,702800.0,-0.0842572062084257,1.1782191380984697,-2.17242046997168,38.775510204081634,66.34155925392554,0.42815586213028034,0.11048343902841928,-1.52303552779963,-0.9846655105519506,54.47806269260204,0.859375,0.9868273820805786,-0.22109374999999964,-1.6238589863771313,1.181671486377132,-0.9224763681885655,0.4802888681885662,0.79856075,29.310344827586203,-27.750481508743977,0.7013826181885657,3,0.375,-0.4296875,-2.2265625,-0.8359375,-0.21875,4,-0.08232445520581111,2.1724204699716925,7.046875,-1.5,6.671875,1.0512820512820513,6.390625,-0.08232445520581111
2209,2000-03-20,6.59375,6.90625,6.28125,6.40625,1115600.0,0.021791767554479424,-1.8571428571428572,-0.3809520118814996,36.50793650793651,61.401145541582004,0.23372593187281332,0.10312887107917668,-1.6062850158193953,-1.1252905105519506,54.45835650733768,0.625,0.8318199516705622,-0.16171875000000036,-1.3145308063802057,0.991093306380205,-0.7381247781901035,0.41468727819010276,0.5940846049999999,44.827586206896555,-7.549691598501347,0.5764060281901027,3,0.234375,-0.5546875,-2.359375,-0.9765625,-0.28125,0,-0.03791469194312791,1.1782191380984697,6.453125,2.1724204699716925,7.046875,-1.5,6.671875,-0.03791469194312791
2210,2000-03-21,6.765625,6.765625,6.484375,6.59375,796800.0,0.026066350710900466,2.272727272727273,0.9166666666666666,41.45077720207253,57.29119112264818,0.04174606784683377,0.06632939083110223,-1.7241526702796568,-1.2971655105519506,54.4375853753349,0.28125,0.6606107660002047,-0.07343749999999982,-0.9209316293850573,0.7740566293850577,-0.49718456469252903,0.3503095646925294,0.3621895287000001,61.81818181818181,12.820802386276114,0.4237470646925288,3,0.0625,-0.7265625,-2.51171875,-1.1484375,-0.421875,1,-0.08314087759815247,-1.8571428571428572,6.59375,1.1782191380984697,6.453125,2.1724204699716925,7.046875,-0.08314087759815247
2211,2000-03-22,6.765625,6.8125,6.53125,6.78125,984400.0,0.0,6.2,-0.09090909090909091,43.01075268817204,53.33278990618244,0.005591734953093841,0.1542259881940451,-1.673565267923939,-1.2971655105519506,53.20804998830824,0.28125,0.5071960605537758,-0.12421874999999982,-0.8015869002844429,0.5531494002844433,-0.4629028251422218,0.21446532514222216,0.3057706569779999,61.81818181818181,15.302805034367836,0.3386840751422217,3,0.0625,-0.71875,-2.4609375,-1.1484375,-0.203125,2,-0.09006928406466508,2.272727272727273,6.765625,-1.8571428571428572,6.59375,1.1782191380984697,6.453125,-0.09006928406466508
2212,2000-03-23,6.765625,6.8125,6.703125,6.75,429200.0,0.0,1.0,-1.0,41.43646408839779,49.078674548876926,-0.05671024382569101,0.21963334123801914,-1.6330166482954214,-1.2971655105519506,51.40042440908537,0.109375,0.3670863500616779,-0.15859374999999964,-0.7228522403344435,0.4056647403344442,-0.4407229951672216,0.12353549516722229,0.2527369175593197,61.81818181818181,17.114367918363016,0.28212924516722176,3,-0.125,-0.6953125,-2.4140625,-1.1484375,0.265625,3,-0.0484988452655889,6.2,6.765625,2.272727272727273,6.765625,-1.8571428571428572,6.59375,-0.0484988452655889
2213,2000-03-24,6.71875,6.796875,6.6875,6.742187976837157,794000.0,-0.006928406466512715,-1.5454404216951034,-1.5000305175780682,43.10344827586207,45.96564772895355,-0.05752607001976706,0.253671497499548,-1.543286825496164,-1.2502905105519506,48.48851003539526,0.109375,0.24141730721513177,-0.18906250000000036,-0.7573713225280247,0.37924632252802404,-0.47321691126401255,0.09509191126401184,0.2497602025057608,70.0,21.948405251372662,0.2841544112640122,3,-0.078125,-0.4765625,-2.1328125,-1.1015625,-0.078125,4,-0.07441860465116279,1.0,6.765625,6.2,6.765625,2.272727272727273,6.765625,-0.07441860465116279
2214,2000-03-27,6.695312976837157,6.78125,6.59375,6.625,1518000.0,-0.0034883011219114524,-1.8235192744741122,-2.999959310723735,45.59271362540545,44.36483813177638,-0.025776988787250765,0.25511624706916525,-1.4783986162485787,-1.226853487389108,45.32469975598544,0.1875,0.09622712137302081,-0.19023392200470024,-0.7550198817721645,0.374552037762764,-0.47262690188843237,0.09215905787903189,0.2263366135182574,64.28585960751461,12.574711356637408,0.28239297988373224,3,-0.031250476837157315,-0.4531254768371573,-2.0468754768371573,-1.0781254768371573,-0.3671879768371573,0,-0.06884487378436233,-1.5454404216951034,6.71875,1.0,6.765625,6.2,6.765625,-0.06884487378436233
2215,2000-03-28,6.546875,6.71875,6.53125,6.6875,1005200.0,-0.02217043136753838,-1.1818181818181819,-1.9999864367239515,41.42011834319527,42.36641343723592,0.1644495210769783,0.35531891820782224,-1.2888759644066514,-1.0784155105519506,41.780894059050375,0.1875,-0.053401606006192814,-0.29648439884185773,-0.8274555389705256,0.23448674128681013,-0.5619699689061912,-0.030998828777524245,0.3307256149340896,5.555555555555555,-42.57471591314376,0.26548557006433376,3,0.1171875,-0.2578125,-1.8984375,-0.9296875,-0.171875,1,-0.03579952267303099,-1.8235192744741122,6.695312976837157,-1.5454404216951034,6.71875,1.0,6.765625,-0.03579952267303099
2216,2000-03-29,6.375,6.546875,6.375,6.5,781200.0,-0.026252983293556076,-1.75,0.8888888888888888,36.04651162790697,40.81602584033669,0.3238393625020679,0.48045181985922536,-1.0725329572658024,-0.9065405105519506,37.890510762181684,0.171875,-0.15675942484867988,-0.4230468988418581,-0.9513444754945324,0.1052506778108162,-0.6871956871681952,-0.15889811051552094,0.461194578038044,0.0,-42.36091546631721,0.2641487883263371,3,0.2890625,-0.0546875,-1.7265625,-0.7578125,0.09375,2,-0.004901960784313708,-1.1818181818181819,6.546875,-1.8235192744741122,6.695312976837157,-1.5454404216951034,6.71875,-0.004901960784313708
2217,2000-03-30,5.5,6.390625,5.4375,6.390625,574400.0,-0.13725490196078427,1.1403508771929824,7.125,28.310502283105023,39.65324718245041,1.0687279213435597,1.2899114744955549,-0.1603008225267324,-0.03154051055195062,34.46132594238461,0.953125,-0.21239412070289987,-1.2144531488418577,-1.9727250160306484,-0.45618128165306704,-1.593589082436253,-0.8353172152474624,1.2972729033557613,4.597701149425287,-34.7418728881927,0.3791359335943953,3,0.671875,1.0234375,-0.5703125,0.1171875,1.25,3,0.19318181818181812,-1.75,6.375,-1.1818181818181819,6.546875,-1.8235192744741122,6.695312976837157,0.19318181818181812
2218,2000-03-31,5.828125,5.9375,5.125,5.75,1414800.0,0.05965909090909083,4.473684210526316,-0.08771929824561403,38.248847926267274,39.84668178448715,0.7181437752054034,0.8957257061583803,-0.443590895553168,-0.3596655105519506,31.02294039102576,0.8125,-0.28239701855772914,-0.8152343988418576,-1.6268368162295266,-0.0036319814541885265,-1.2210356075356925,-0.4094331901480226,0.8603660710873005,42.45283018867924,0.7107140058956105,0.40580120869383457,3,0.140625,0.5390625,-0.671875,-0.2109375,0.890625,4,0.20643431635388731,1.1403508771929824,5.5,-1.75,6.375,-1.1818181818181819,6.546875,0.20643431635388731
2219,2000-04-03,5.734375,5.84375,5.46875,5.84375,414400.0,-0.01608579088471851,5.857142857142857,-1.4,39.90384615384616,39.67480055690645,0.7567523719121692,0.930099733670497,-0.3041635176664821,-0.2659155105519506,27.77632741242766,0.375,-0.3526743651984079,-0.8410156488418581,-1.718790793621361,0.036759495937644715,-1.279903221231609,-0.40212807645210713,0.79776696397857,38.23529411764706,-6.501399513982719,0.43888757238975135,4,0.234375,0.578125,0.1015625,-0.1171875,0.71875,0,0.15803814713896447,4.473684210526316,5.828125,1.1403508771929824,5.5,-1.75,6.375,0.15803814713896447
2220,2000-04-04,5.5,5.78125,5.421875,5.78125,503200.0,-0.04087193460490468,1.5555555555555556,2.5714285714285716,31.707317073170728,38.41886326635074,0.8858781613458984,1.109367490717906,-0.02337424158859136,-0.03154051055195062,25.45307564000302,0.359375,-0.34666612712665135,-1.004296898841858,-1.9878619438108434,-0.020731853872872463,-1.4960794213263506,-0.5125143763573652,0.891427767580713,26.373626373626376,-18.445115081109083,0.4917825224844926,4,0.46875,0.8125,0.33984375,0.1171875,1.234375,1,0.15056818181818188,5.857142857142857,5.734375,4.473684210526316,5.828125,1.1403508771929824,5.5,0.15056818181818188
2221,2000-04-05,5.546875,5.75,5.40625,5.46875,950400.0,0.008522727272727293,-2.3846153846153846,-0.2777777777777778,23.913043478260875,36.471816531891086,0.7240885136029345,0.9992797829519464,-0.01477754933081421,-0.07841551055195062,24.172895549272138,0.34375,-0.34591404177886087,-0.8847656488418583,-1.927081638267218,0.15755034058350148,-1.4059236435545381,-0.3636076541291784,0.7179099908226414,33.33333333333333,-8.312208344008276,0.5211579947126801,4,0.4140625,0.7578125,0.3046875,0.0703125,1.140625,2,0.14929577464788735,1.5555555555555556,5.5,5.857142857142857,5.734375,4.473684210526316,5.828125,0.14929577464788735
2222,2000-04-06,5.921875,5.921875,5.53125,5.53125,258800.0,0.06760563380281681,1.0,5.0,39.99999999999999,36.12698894568419,0.24229601975139303,0.5581392573940773,-0.3353529459051652,-0.4534155105519506,22.483833642470184,0.390625,-0.37051577968952465,-0.4496093988418579,-1.4618758285326905,0.5626570308489747,-0.9557426136872742,0.05652381600355838,0.22893149174037752,98.07692307692307,52.604394988443644,0.5061332148454161,4,0.03125,0.375,0.015625,-0.3046875,0.921875,3,0.09234828496042224,-2.3846153846153846,5.546875,1.5555555555555556,5.5,5.857142857142857,5.734375,0.09234828496042224
2223,2000-04-07,5.734375,5.953125,5.515625,5.875,282800.0,-0.0316622691292876,1.9473684210526316,-0.36,34.10404624277457,34.85047034761409,0.30785202171645576,0.6821658221124842,-0.09196640385112254,-0.2659155105519506,20.295340912936904,0.4375,-0.41209742809678307,-0.5746093988418579,-1.5818875749528445,0.43266877726912867,-1.0782484868973512,-0.07097031078636462,0.31385084256633977,60.0,13.849146240856598,0.5036390880554933,4,0.1875,0.5625,0.203125,-0.1171875,1.171875,4,0.17711171662125347,1.0,5.921875,-2.3846153846153846,5.546875,1.5555555555555556,5.5,0.17711171662125347
2224,2000-04-10,5.484375,5.96875,5.484375,5.78125,336000.0,-0.043596730245231585,-2.263157894736842,2.111111111111111,26.966292134831463,33.244489657795896,0.4112653467281717,0.8878522760513388,0.20914507068940935,-0.015915510551950618,18.880664041129243,0.484375,-0.4620241105352463,-0.7675781488418583,-1.8273157350575504,0.2921594373738339,-1.2974469419497048,-0.23770935573401175,-0.359375,13.88888888888889,-29.029311344123865,0.5298687931078462,4,0.3515625,0.8125,0.4765625,0.1328125,1.203125,0,0.225071225071225,1.9473684210526316,5.734375,1.0,5.921875,-2.3846153846153846,5.546875,0.225071225071225
2225,2000-04-11,5.328125,5.59375,5.28125,5.484375,418400.0,-0.028490028490028463,-1.5,0.5263157894736842,25.531914893617028,32.076201131763675,0.42069570383656885,1.0123234592571437,0.4233004772198692,0.14033448944804938,18.715938597682317,0.3125,-0.5274331484126247,-0.8707031488418577,-2.0050697538427267,0.2636634561590112,-1.4378864513422922,-0.30351984634142326,-0.18625000000000025,6.8181818181818175,-32.316801531747764,0.5671833025004346,4,0.4296875,0.96875,0.6484375,0.2890625,1.15625,1,0.2111436950146628,-2.263157894736842,5.484375,1.9473684210526316,5.734375,1.0,5.921875,0.2111436950146628
2226,2000-04-12,5.4375,5.5,5.3125,5.4375,944000.0,0.02052785923753664,2.0,-0.0,28.205128205128204,32.06449290087736,0.1836656553885696,0.8492733175563094,0.3647250820239565,0.030959489448049382,18.39684464126058,0.1875,-0.6070807246422039,-0.6996093988418579,-1.8596370045812325,0.46041820689751667,-1.2796232017115452,-0.11959559597217062,-0.27908750000000015,22.727272727272727,-12.979179637869038,0.5800138028696875,4,0.109375,0.859375,0.6875,0.1796875,1.0625,2,0.23850574712643668,-1.5,5.328125,-2.263157894736842,5.484375,1.9473684210526316,5.734375,0.23850574712643668
2227,2000-04-13,5.5625,6.15625,5.3125,5.46875,1354800.0,0.02298850574712641,-3.1538461538461537,100.0,31.5,31.314620909069887,0.07650939975316273,0.6401886077224166,0.2915134230030638,-0.09404051055195062,17.185492017447732,0.84375,-0.6676386195287707,-0.5003906488418579,-1.6039006730276775,0.6031193753439617,-1.0521456609347677,0.05136436325105187,-0.3878807499999999,32.142857142857146,0.7423220544163165,0.5517550120929098,4,0.15625,0.734375,0.66015625,0.0546875,0.75,3,0.202247191011236,2.0,5.4375,-1.5,5.328125,-2.263157894736842,5.484375,0.202247191011236
2228,2000-04-14,5.921875,6.125,5.53125,5.5625,1571200.0,0.06460674157303381,-1.8148148148148149,3.8333333333333335,38.82617975223038,31.19488019777925,-0.2996835854026614,0.251887423427954,-0.019392701508021304,-0.4534155105519506,17.030263037261513,0.59375,-0.6951482495598702,-0.11445314884185809,-1.2038981558153772,0.974991858131661,-0.6591756523286172,0.430269354644901,-0.7079905200000001,73.21428571428571,44.074404197653294,0.5447225034867593,4,-0.203125,0.375,0.44140625,-0.3046875,0.390625,4,0.15567282321899745,-3.1538461538461537,5.5625,2.0,5.4375,-1.5,5.328125,0.15567282321899745
2229,2000-04-17,6.34375,6.34375,5.875,5.875,2034000.0,0.0712401055408971,1.0,1.3043478260869565,47.28033472803347,32.925215492763996,-0.6995987194339719,-0.19992765789044853,-0.3884084309958631,-0.8752905105519506,16.854539162024928,0.46875,-0.600968291878023,0.3199218511581421,-0.7481204883055579,1.387964190621842,-0.2140993185737079,0.8539430208899921,-1.0921708992,100.0,65.07293679879913,0.5340211697318501,4,-0.53125,-0.234375,0.06640625,-0.7265625,0.03125,0,0.08866995073891615,-1.8148148148148149,5.921875,-3.1538461538461537,5.5625,2.0,5.4375,0.08866995073891615
2230,2000-04-18,6.203125,6.3125,6.171875,6.25,1342400.0,-0.022167487684729092,-1.5714285714285714,-0.1,47.679324894514764,35.565913427903325,-0.5014829146608273,-0.10920336548622434,-0.1974832616881752,-0.7346655105519506,16.669318950217516,0.171875,-0.5734042139925011,0.20742185115814227,-0.8066328618535463,1.2214765641698309,-0.29960550534770203,0.7144492076639866,-0.8860156452480004,86.36363636363636,45.07624740366143,0.5070273565058443,4,-0.390625,-0.09375,0.25,-0.5859375,0.046875,1,0.07808564231738035,1.0,6.34375,-1.8148148148148149,5.921875,-3.1538461538461537,5.5625,0.07808564231738035
2231,2000-04-19,6.15625,6.296875,6.15625,6.21875,1090800.0,-0.007556675062972307,-3.5,1.3333333333333333,61.413043478260875,37.945140481043424,-0.40127625446654225,-0.11628391260305992,-0.10737146620613469,-0.6877905105519506,16.3697524906733,0.140625,-0.5470549381102936,0.1910156011581421,-0.7603144157025241,1.1423456180188083,-0.284649407272191,0.6666806095884752,-0.7775422065331199,81.81818181818183,34.407223729696355,0.47566500843033327,4,-0.34375,-0.046875,0.26953125,-0.5390625,-0.09375,2,0.053299492385786795,-1.5714285714285714,6.203125,1.0,6.34375,-1.8148148148148149,5.921875,0.053299492385786795
2232,2000-04-20,6.4375,6.453125,6.15625,6.15625,1204800.0,0.045685279187817285,-1.1111111111111112,-4.5,60.773480662983424,40.90841097217774,-0.6724034620797088,-0.4462564248725638,-0.3336693093336702,-0.9690405105519506,16.192882562309897,0.296875,-0.46016595639385294,0.48867185115814227,-0.4146452159240379,1.3919889182403224,0.03701331761705262,0.9403303846992319,-1.000889674141133,98.30508474576271,48.190480688415576,0.45165853354109003,4,-0.5703125,-0.328125,-0.01171875,-0.8203125,-0.25,3,0.009708737864077666,-3.5,6.15625,-1.5714285714285714,6.203125,1.0,6.34375,0.009708737864077666
2233,2000-04-24,6.21875,6.25,6.171875,6.21875,614000.0,-0.03398058252427183,1.5,0.0,58.20105820105821,44.378940535091814,-0.4221084578593235,-0.2813086376808558,-0.061879769656883354,-0.7502905105519506,16.050799181665376,0.265625,-0.354925026675887,0.29492185115814173,-0.5440614102433097,1.1339051125595931,-0.12456977954258441,0.7144134818588679,-0.7008185002098424,59.45945945945946,7.518249288347498,0.41949163070072587,4,-0.3515625,-0.109375,0.20703125,-0.6015625,-0.015625,0,0.015075376884422065,-1.1111111111111112,6.4375,-3.5,6.15625,-1.5714285714285714,6.203125,0.015075376884422065
2234,2000-04-25,6.234375,6.625,6.21875,6.21875,1476400.0,0.002512562814070307,-51.0,100.0,63.42857142857143,48.58968015008675,-0.35778255206975995,-0.35124505082122504,-0.022938262318438873,-0.7659155105519506,16.4824568145129,0.40625,-0.33330565358242836,0.33359375000000036,-0.43884172198985283,1.1060292219898535,-0.05262398599492624,0.719811485994927,-0.6416280201930551,16.666666666666664,-36.91791743013092,0.38621773599492676,4,-0.265625,-0.21875,0.19140625,-0.6171875,-0.109375,1,0.012531328320801949,1.5,6.21875,-1.1111111111111112,6.4375,-3.5,6.15625,0.012531328320801949
2235,2000-04-26,6.3125,6.34375,6.1875,6.1875,582800.0,0.012531328320801949,-1.5,8.0,63.84180790960452,52.549311228361894,-0.31468177562146327,-0.4720303745136345,-0.04723432345096512,-0.8440405105519506,17.084162671374656,0.15625,-0.272745142555201,0.42343750000000036,-0.3140471675480452,1.160922167548046,0.05469516622597759,0.7921798337740231,-0.6165277181737494,33.33333333333333,-21.870520511680155,0.36874233377402266,4,-0.34375,-0.34375,0.12109375,-0.6796875,0.03125,2,0.00990099009900991,-51.0,6.234375,1.5,6.21875,-1.1111111111111112,6.4375,0.00990099009900991
2236,2000-04-27,6.34375,6.34375,6.125,6.1875,393200.0,0.004950495049504955,1.8,1.25,58.70967741935484,55.57260871940132,-0.22781889368588004,-0.5330724890063285,-0.02167126819026155,-0.8752905105519506,18.09259411802106,0.21875,-0.16024259740455182,0.4562499999999998,-0.2770200954592159,1.1895200954592156,0.0896149522703924,0.8228850477296072,-0.5548749463563745,43.75,-5.781576973891774,0.36663504772960764,4,-0.265625,-0.375,0.08984375,-0.7109375,-0.34375,3,-0.014778325123152691,-1.5,6.3125,-51.0,6.234375,1.5,6.21875,-0.014778325123152691
2237,2000-04-28,6.5625,6.5625,6.28125,6.28125,1351200.0,0.034482758620689724,1.0,1.8,66.87898089171975,58.689586623789026,-0.3238586753818007,-0.7042485093357538,-0.19702135227437179,-1.0940405105519506,17.95783957174363,0.28125,-0.010901118140434818,0.6218750000000002,-0.14631183908074874,1.390061839080749,0.23778158045962616,1.0059684195403742,-0.6900124517207367,87.5,37.66947102370588,0.3840934195403744,4,-0.3125,-0.59375,-0.125,-0.9296875,-0.15625,4,-0.07619047619047614,1.8,6.34375,-1.5,6.3125,-51.0,6.234375,-0.07619047619047614
2238,2000-05-01,7.03125,7.4375,6.84375,7.34375,2441600.0,0.0714285714285714,1.375,-1.1111111111111112,78.94736842105263,62.20814592301338,-0.6914032604119207,-1.1365114255850566,-0.6190520132569874,-1.5627905105519506,17.840659765329345,0.875,0.14736341164267763,1.0304687499999998,0.12348317057609037,1.9374543294239093,0.5769759602880447,1.483961539711955,-1.0835112065486632,69.04761904761905,14.06468224668253,0.45349278971195495,5,-0.25,-0.75,-0.67578125,-1.3984375,-0.515625,0,-0.12,1.0,6.5625,1.8,6.34375,-1.5,6.3125,-0.12
2239,2000-05-02,6.640625,7.015625,6.609375,7.007812976837157,420000.0,-0.05555555555555558,1.122451623350336,1.1750015258789035,72.58064516129032,64.97495928598845,-0.28411573838639903,-0.7109627420806417,-0.179238909098272,-1.1721655105519506,17.47249226755786,0.421875,0.2885041892866749,0.5945312500000002,-0.3463330533591815,1.5353955533591819,0.12409909832040977,1.0649634016795906,-0.514114861762824,39.285714285714285,-20.88962840662564,0.4704321516795906,5,0.140625,-0.359375,-0.19921875,-1.0078125,-0.4375,1,-0.0658823529411765,1.375,7.03125,1.0,6.5625,1.8,6.34375,-0.0658823529411765
2240,2000-05-03,6.328125,6.703125,6.15625,6.695312976837157,726800.0,-0.04705882352941182,1.8571464160485291,1.0,64.321608040201,65.29813312620402,0.05361877595774889,-0.3512493952186029,0.17580232977323984,-0.8596655105519506,16.591881370386147,0.546875,0.3804380947425212,0.24062499999999964,-0.6714986606779005,1.1527486606778998,-0.21543683033895,0.6966868303389493,1.109375,15.476190476190476,-47.3939276929274,0.4560618303389499,5,0.453125,-0.046875,0.125,-0.6953125,-0.203125,2,-0.032098765432098775,1.122451623350336,6.640625,1.375,7.03125,1.0,6.5625,-0.032098765432098775
2241,2000-05-04,6.375,6.40625,6.265625,6.265625,330400.0,0.007407407407407307,-1.5714285714285714,-0.29787195360295327,63.402061855670105,65.5901977031692,0.045859237344791026,-0.3508927636717116,0.15173423270864816,-0.9065405105519506,15.63729960435527,0.140625,0.4105538542051299,0.24609375,-0.6374334845421297,1.1296209845421297,-0.19566986727106528,0.6878573672710653,1.0368750000000002,17.073170731707318,-47.6313552832988,0.4417636172710649,5,0.40625,-0.09375,0.1015625,-0.7421875,-0.75,3,-0.004901960784313708,1.8571464160485291,6.328125,1.122451623350336,6.640625,1.375,7.03125,-0.004901960784313708
2242,2000-05-05,6.46875,6.828125,6.3125,6.34375,590000.0,0.014705882352941124,-4.5,1.1428571428571428,59.88700564971751,65.77752519746467,-0.04804413489568926,-0.42327300169655935,0.07177267990690606,-1.0002905105519506,15.392774377635781,0.515625,0.45379706142374765,0.3125,-0.5778724826693429,1.2028724826693429,-0.132686241334671,0.757686241334671,0.9180125000000006,24.390243902439025,-37.61697943743596,0.4451862413346714,5,0.3125,-0.1875,0.0234375,-0.8359375,-0.625,4,-0.07246376811594202,-1.5714285714285714,6.375,1.8571464160485291,6.328125,1.122451623350336,6.640625,-0.07246376811594202
2243,2000-05-08,6.75,6.78125,6.46875,6.46875,281600.0,0.04347826086956519,-1.2222222222222223,2.25,57.73809523809524,65.14525006518954,-0.27492247997312624,-0.6582842254806751,-0.22336692147523785,-1.2815405105519506,15.227627825261948,0.3125,0.4590862427593283,0.54296875,-0.3618267593010511,1.4477642593010511,0.09057099534947444,0.9953665046505256,0.6121522500000003,69.0909090909091,11.398372820341464,0.4523977546505256,5,0.03125,-0.46875,-0.40234375,-1.1171875,-0.796875,0,-0.05092592592592593,-4.5,6.46875,-1.5714285714285714,6.375,1.8571464160485291,6.328125,-0.05092592592592593
2244,2000-05-09,6.71875,6.757812976837157,6.40625,6.75,418000.0,-0.00462962962962965,13.999715175066141,-0.1111111111111111,60.24844720496895,64.74598776467448,-0.18745070628207117,-0.5584483357377952,-0.20967832918257656,-1.2502905105519506,14.931083274640988,0.3515629768371573,0.4469676824808868,0.4500000000000002,-0.41475439546365855,1.314754395463659,0.017622802268171256,0.8823771977318291,0.6192842050000005,83.72093023255815,28.430073902204548,0.43237719773182937,5,0.0625,-0.359375,-0.55078125,-1.0859375,-0.796875,1,-0.03023255813953485,-1.2222222222222223,6.75,-4.5,6.46875,-1.5714285714285714,6.375,-0.03023255813953485
2245,2000-05-10,6.453125,6.734375,6.34375,6.734375,546000.0,-0.03953488372093028,1.7777777777777777,9.0,55.42857142857143,64.38142043236522,0.11199743906165072,-0.21525603611218358,0.02687711894372491,-0.9846655105519506,14.157205056121857,0.390625,0.4536938745017265,0.12812499999999982,-0.6171037930209105,0.8733537930209101,-0.24448939651045531,0.500739396510455,0.8612735209000002,33.33333333333333,-17.833565515758366,0.3726143965104553,5,0.34375,-0.09375,-0.3125,-0.8203125,-0.5625,2,-0.03874092009685226,13.999715175066141,6.71875,-1.2222222222222223,6.75,-4.5,6.46875,-0.03874092009685226
2246,2000-05-11,6.734375,6.765625,6.4375,6.5,677600.0,0.04358353510895885,1.2105263157894737,-0.8333333333333334,55.42857142857143,63.10915271423762,-0.1207091444307764,-0.41567780545875266,-0.2772476119243308,-1.2659155105519506,13.362021418678879,0.328125,0.45277660741898007,0.3445312500000002,-0.29352924599241614,0.9825917459924165,0.025501002003792017,0.6635614979962083,0.5568605504819999,81.81818181818183,35.10146210159266,0.3190302479962081,5,0.0625,-0.375,-0.59375,-1.1015625,-0.859375,3,-0.09048723897911837,1.7777777777777777,6.453125,13.999715175066141,6.71875,-1.2222222222222223,6.75,-0.09048723897911837
2247,2000-05-12,6.6875,6.78125,6.625,6.671875,472400.0,-0.00696055684454755,-1.8571428571428572,0.06666666666666667,59.14634146341464,60.9090386078334,-0.06061224197324222,-0.2953415307883285,-0.25073763916526026,-1.2190405105519506,14.420978902923792,0.15625,0.44501554121380416,0.24140624999999982,-0.276615492298002,0.7594279922980016,-0.017604621149001076,0.5004171211490007,0.58103583947236,78.57142857142857,32.084109845043166,0.25901087114900095,5,-0.1015625,-0.328125,-0.5546875,-1.0546875,-0.921875,4,-0.15887850467289721,1.2105263157894737,6.734375,1.7777777777777777,6.453125,13.999715175066141,6.71875,-0.15887850467289721
2248,2000-05-15,6.84375,6.875,6.53125,6.570312976837157,660400.0,0.02336448598130847,1.0465145327752157,17.499969482421932,61.271676300578044,59.6524865121987,-0.27519592422379535,-0.3994666766397206,-0.4284754980861827,-1.3752905105519506,15.537163765469192,0.34375,0.46232712718442226,0.3515625,-0.13303793565485922,0.8361629356548592,0.10926228217257083,0.5938627178274292,0.40254012268291284,94.11764705882352,42.0464787237922,0.24230021782742953,5,-0.328125,-0.484375,-0.71875,-1.2109375,-1.0,0,-0.1461187214611872,-1.8571428571428572,6.6875,1.2105263157894737,6.734375,1.7777777777777777,6.453125,-0.1461187214611872
2249,2000-05-16,6.90625,6.921875,6.75,6.75,450000.0,0.009132420091324311,-1.2,0.5714295679226543,61.04651162790698,59.2885869108327,-0.33084663725766905,-0.4402360116069559,-0.5071429594772514,-1.4377905105519506,16.783060473719303,0.171875,0.44130832257486663,0.3859374999999998,-0.12686127363043642,0.8987362736304361,0.1295381131847817,0.642336886815218,0.31823932022925483,97.2972972972973,41.08558505292734,0.2563993868152182,5,-0.3125,-0.546875,-0.796875,-1.2734375,-1.296875,1,-0.1380090497737556,1.0465145327752157,6.84375,-1.8571428571428572,6.6875,1.2105263157894737,6.734375,-0.1380090497737556
2250,2000-05-17,6.6875,6.859375,6.65625,6.78125,601600.0,-0.03167420814479638,-1.6,-0.6,55.978260869565226,58.46372013459883,-0.06231101541415818,-0.1932450168212947,-0.3018947603222166,-1.2190405105519506,17.985712056788856,0.25,0.332058996555296,0.14296874999999964,-0.3522048099169526,0.6381423099169519,-0.10461802995847602,0.3905555299584753,0.5156245338246697,51.61290322580645,-5.920043482290282,0.24758677995847597,5,-0.0703125,-0.328125,-0.62109375,-1.0546875,-1.078125,2,-0.11448598130841126,-1.2,6.90625,1.0465145327752157,6.84375,-1.8571428571428572,6.6875,-0.11448598130841126
2251,2000-05-18,6.484375,6.6875,6.40625,6.6875,1360400.0,-0.030373831775700966,1.7692307692307692,2.1666666666666665,48.63387978142077,57.213372815899184,0.17652378247854195,0.037653195406523565,-0.11742885688477855,-1.0159155105519506,19.01879423903186,0.28125,0.2563484849731026,-0.07656249999999964,-0.5381748238173323,0.385049823817333,-0.30736866190866596,0.15424366190866667,0.6978120431481765,15.151515151515152,-36.996654679470765,0.23080616190866626,5,0.1484375,-0.109375,-0.45703125,-0.8515625,-0.703125,3,-0.09156626506024101,-1.6,6.6875,-1.2,6.90625,1.0465145327752157,6.84375,-0.09156626506024101
2252,2000-05-19,6.5,6.53125,6.25,6.3125,641600.0,0.002409638554216942,1.25,-0.9230769230769231,38.96103896103896,55.1270332295596,0.1852821631452155,0.02840706182216657,-0.1559458398700544,-1.0315405105519506,19.550829195155988,0.28125,0.22900411064457682,-0.06406250000000036,-0.5229947741286347,0.394869774128634,-0.293528637064318,0.16540363706431727,0.6616683022852126,37.2093023255814,-12.272396433273379,0.2294661370643172,5,0.0859375,-0.125,-0.578125,-0.8671875,-0.859375,4,-0.09615384615384615,1.7692307692307692,6.484375,-1.6,6.6875,-1.2,6.90625,-0.09615384615384615
2253,2000-05-22,6.3125,6.5,6.1875,6.5,792000.0,-0.028846153846153855,2.3333333333333335,-1.0,42.55319148936171,53.160893705603236,0.3399452975682511,0.23535760077311174,0.010544885318570785,-0.8440405105519506,20.04936637659972,0.3125,0.19865303504021092,-0.25624999999999964,-0.702059250866256,0.1895592508662567,-0.4791546254331278,-0.03334537456687148,0.8290599362395081,17.02127659574468,-32.35596192503948,0.2229046254331282,5,0.2421875,0.171875,-0.3046875,-0.640625,-0.828125,0,-0.0866336633663366,1.25,6.5,1.7692307692307692,6.484375,-1.6,6.6875,-0.0866336633663366
2254,2000-05-23,6.3125,6.40625,6.25,6.296875,909600.0,0.0,-1.8571428571428572,-0.08333333333333333,49.586776859504134,52.51180542015132,0.3087241797163758,0.25456216217709127,0.0006879476673180562,-0.8440405105519506,19.685014910528086,0.15625,0.1774053859773721,-0.26015624999999964,-0.6948600729086021,0.1745475729086028,-0.47750816145430086,-0.04280433854569843,0.8093537375147184,18.6046511627907,-33.6125147230953,0.21735191145430136,5,0.2421875,0.34375,-0.3046875,-0.5390625,-0.8125,1,-0.07425742574257421,2.3333333333333335,6.3125,1.25,6.5,1.7692307692307692,6.484375,-0.07425742574257421
2255,2000-05-24,6.375,6.453125,6.25,6.3125,400800.0,0.00990099009900991,-1.1666666666666667,4.0,50.0,51.90863081697672,0.2614734520481301,0.2076298754398298,-0.06359020046735431,-0.9065405105519506,19.447526724507213,0.203125,0.1436954372600594,-0.20078125000000036,-0.6284522059300128,0.22688970593001212,-0.41461672796500704,0.013054227965006326,0.7275416627644242,37.5,-18.371055820684404,0.21383547796500627,5,0.1796875,0.40625,-0.4140625,-0.5078125,-0.65625,2,-0.12009803921568629,-1.8571428571428572,6.3125,2.3333333333333335,6.3125,1.25,6.5,-0.12009803921568629
2256,2000-05-25,6.25,6.4375,6.25,6.429687976837157,374800.0,-0.019607843137254943,-1.0869509835922013,-2.875007629394517,44.354838709677416,50.265130511005914,0.3470335156107627,0.34282295418602526,0.049075563605136985,-0.7815405105519506,19.398005852139775,0.1875,0.09946690574235717,-0.3210937500000002,-0.7613429832026988,0.11915548320269842,-0.5412183666013499,-0.10096913339865043,0.833615829509136,18.181818181818183,-39.94994819864132,0.2201246166013494,5,0.3046875,0.53125,-0.2890625,-0.2890625,-0.5625,3,-0.10250000000000004,-1.1666666666666667,6.375,-1.8571428571428572,6.3125,2.3333333333333335,6.3125,-0.10250000000000004
2257,2000-05-26,6.0625,6.5,6.03125,6.25,554000.0,-0.030000000000000027,-2.75,1.0434754917961058,31.355932203389827,46.94115894465167,0.4878572848146998,0.5174747826946335,0.20971903565823258,-0.5616503755286866,18.889949482736323,0.46875,0.0819537860533126,-0.4835937499999998,-0.9792030697891656,0.012015569789165959,-0.7313984098945827,-0.23578909010541693,1.0025685129189537,6.666666666666667,-48.01013656547232,0.247804659894583,5,0.4140625,0.671875,-0.1015625,-0.0390625,-0.59375,4,-0.046391752577319534,-1.0869509835922013,6.25,-1.1666666666666667,6.375,-1.8571428571428572,6.3125,-0.046391752577319534
2258,2000-05-30,6.1875,6.21875,5.875,5.90625,457200.0,0.020618556701030855,1.0,-1.5,36.29032258064516,44.19047127273369,0.2905311176622707,0.34364073022583064,0.07790256085725833,-0.6549509474469328,16.99436729735636,0.34375,0.04407026016605986,-0.31640625,-0.7807910784715073,0.1479785784715073,-0.5485986642357537,-0.08421383576424635,0.8362157724021957,50.0,-0.9614870538751603,0.23219241423575346,5,0.1796875,0.46875,-0.19921875,-0.1640625,-0.65625,1,-0.08838383838383834,-2.75,6.0625,-1.0869509835922013,6.25,-1.1666666666666667,6.375,-0.08838383838383834
2259,2000-05-31,6.203125,6.390625,6.09375,6.1875,539600.0,0.002525252525252597,-1.9230769230769231,0.05555555555555555,42.5925925925926,42.70317479751451,0.18403195286918184,0.3094230603301531,0.05096865132280115,-0.6382143551989117,15.499292081924022,0.296875,-0.004273014014023246,-0.27890625000000036,-0.757183874418887,0.1993713744188863,-0.5180450622094437,-0.039767437790557025,0.751667826058064,52.5,-0.6627718163087195,0.2391388122094434,5,0.078125,0.453125,-0.21484375,-0.1796875,-0.703125,2,-0.11586901763224178,1.0,6.1875,-2.75,6.0625,-1.0869509835922013,6.25,-0.11586901763224178
2260,2000-06-01,6.125,6.296875,5.8125,5.8125,1314000.0,-0.012594458438287104,-2.1,20.0,29.473684210526315,40.574264178526235,0.19442069324881395,0.3916292241420223,0.11110286455728602,-0.5310968418227411,15.38482226099055,0.484375,-0.08004564972667882,-0.3468749999999998,-0.8470394466415492,0.15328944664154953,-0.5969572233207749,-0.0967927766792247,0.7650052564945806,45.45454545454545,-3.91482414149705,0.25008222332077473,6,0.046875,0.5,-0.1328125,-0.1015625,-0.765625,3,-0.10204081632653061,-1.9230769230769231,6.203125,1.0,6.1875,-2.75,6.0625,-0.10204081632653061
2261,2000-06-02,6.34375,6.421875,6.125,6.125,1023600.0,0.03571428571428581,-1.7142857142857142,0.7,39.62264150943396,40.64777557279235,-0.05182463937016113,0.17962761455105358,-0.12346695914643213,-0.7215333504351804,15.123108008219106,0.296875,-0.16093415784301346,-0.12656250000000036,-0.6281942944836425,0.3750692944836418,-0.377378397241821,0.12425339724182027,0.46005483597501406,77.27272727272727,30.29197310461067,0.250815897241821,6,-0.1875,0.28125,-0.375,-0.3046875,-0.96875,4,-0.09852216748768472,-2.1,6.125,-1.9230769230769231,6.203125,1.0,6.1875,-0.09852216748768472
2262,2000-06-05,6.0,6.3125,5.90625,6.3125,961200.0,-0.054187192118226646,1.6,-1.4285714285714286,27.11864406779661,38.93282585928512,0.23863686774362414,0.5127483259574763,0.20014264162194806,-0.35667001174473256,14.33132910197767,0.4375,-0.2245907489071337,-0.44687500000000036,-0.9908310256994799,0.09708102569947918,-0.7188530128497401,-0.17489698715026059,0.7245004490970128,30.76923076923077,-9.825646875516544,0.27197801284974,6,0.15625,0.625,0.0234375,0.0390625,-0.65625,0,-0.05208333333333337,-1.7142857142857142,6.34375,-2.1,6.125,-1.9230769230769231,6.203125,-0.05208333333333337
2263,2000-06-06,6.40625,6.4375,5.90625,5.9375,952400.0,0.06770833333333326,1.0,-1.5,38.57142857142857,37.70889827172117,-0.17088675470375847,0.08371723332515657,-0.22043119596705196,-0.738232055543282,13.355769001771806,0.53125,-0.24091242195838536,-0.0234375,-0.5484590377787999,0.5015840377787999,-0.28594826888939995,0.23907326888939995,0.2452904131692515,95.0,59.0338900774677,0.2625107688893997,6,-0.25,0.21875,-0.296875,-0.359375,-1.109375,1,-0.14634146341463417,1.6,6.0,-1.7142857142857142,6.34375,-2.1,6.125,-0.14634146341463417
2264,2000-06-07,6.515625,6.515625,6.296875,6.453125,1326800.0,0.017073170731707332,6.0,0.13333333333333333,45.86466165413534,37.24941623329176,-0.2776122687978688,-0.0439067592004978,-0.34239885209831655,-0.8230303988403556,12.411446957049959,0.21875,-0.22888905156081485,0.09609374999999964,-0.41300065931787966,0.605188159317879,-0.15845345465893956,0.35064095465893885,0.06879218011571098,100.0,63.28617095884199,0.25454720465893965,6,-0.3515625,-0.1015625,0.015625,-0.4453125,-1.265625,2,-0.15107913669064743,1.0,6.40625,1.6,6.0,-1.7142857142857142,6.34375,-0.15107913669064743
2265,2000-06-08,6.203125,6.53125,6.1875,6.515625,471200.0,-0.04796163069544368,1.0,-5.0,43.57142857142858,37.16237066237522,0.008876824148984497,0.26235461182878694,-0.041597087037391844,-0.4872719206207021,11.69319948517635,0.34375,-0.2233417063073544,-0.20390625000000018,-0.7217295146262561,0.31391701462625576,-0.4628178823131286,0.05500538231312824,-0.390625,47.5,7.725787373933784,0.2589116323131282,6,-0.03125,0.1640625,0.328125,0.0390625,-0.90625,3,-0.11335012594458438,6.0,6.515625,1.0,6.40625,1.6,6.0,-0.11335012594458438
2266,2000-06-09,6.125,6.25,5.96875,6.25,2187600.0,-0.012594458438287104,3.5,0.4,41.66666666666667,38.308007824961535,0.075327375149425,0.30829230833194465,0.02922155912381097,-0.38386123051111287,11.071608826916446,0.28125,-0.23988275571045392,-0.25156250000000036,-0.7599117861316538,0.25678678613165307,-0.5057371430658275,0.0026121430658267997,-0.29812499999999975,35.0,-4.888036287188939,0.2541746430658269,6,0.046875,0.2421875,0.40625,0.1171875,-0.453125,4,-0.125,1.0,6.203125,6.0,6.515625,1.0,6.40625,-0.125
2267,2000-06-12,5.625,6.21875,5.625,6.21875,1516400.0,-0.08163265306122447,1.0,4.75,36.58536585365854,38.34079041085191,0.566293434265317,0.763770027866661,0.5441627013734855,0.13977163610577747,10.650392733834241,0.59375,-0.2768413401471195,-0.6984374999999998,-1.2858867559272742,-0.11098824407272545,-0.9921621279636375,-0.4047128720363622,0.90625,0.0,-41.01330813392279,0.29372462796363735,6,0.453125,0.6484375,0.90625,0.6640625,-0.09375,0,-0.0444444444444444,3.5,6.125,1.0,6.203125,6.0,6.515625,-0.0444444444444444
2268,2000-06-13,5.84375,5.890625,5.734375,5.859375,1870400.0,0.03888888888888897,3.0,0.02631578947368421,41.57303370786517,38.227506090326635,0.32816465353845103,0.4914586215888752,0.3326257238611756,-0.052336630976597576,10.20641359968221,0.265625,-0.28853179947168517,-0.4296875,-1.0006670801261963,0.14129208012619632,-0.7151772900630977,-0.14419770993690229,0.6693749999999996,24.137931034482758,-18.895724973184112,0.285489790063098,6,0.234375,0.4296875,0.6875,0.4765625,-0.25,1,-0.08556149732620322,1.0,5.625,3.5,6.125,1.0,6.203125,-0.08556149732620322
2269,2000-06-14,5.953125,5.984375,5.84375,5.90625,1384000.0,0.018716577540107027,1.5714285714285714,-3.0,42.5414364640884,39.679478562944645,0.20070396516786282,0.32360825597526066,0.23490571540624217,-0.13366444223766738,9.521008992207555,0.140625,-0.2546671132750733,-0.2726562499999998,-0.7763917818217791,0.2310792818217795,-0.5245240159108899,-0.020788484089109716,0.5422374999999997,36.206896551724135,-7.21580828391118,0.2518677659108897,6,0.125,0.3203125,0.578125,0.4140625,-0.703125,2,-0.11023622047244097,3.0,5.84375,1.0,5.625,3.5,6.125,-0.11023622047244097
2270,2000-06-15,5.921875,6.0,5.796875,5.9375,1548400.0,-0.005249343832021025,1.8888888888888888,-0.3333333333333333,43.99999999999999,40.16585172856309,0.22362739282273658,0.31047690386533056,0.285243642656412,-0.07301679663071337,9.15296781707975,0.203125,-0.23991738658863682,-0.265625,-0.7369447107451332,0.20569471074513324,-0.5012848553725666,-0.029965144627433382,0.5560802499999999,47.5,0.8479552742686494,0.23565985537256648,6,0.15625,0.3515625,0.6484375,0.4453125,-0.015625,3,-0.11345646437994727,1.5714285714285714,5.953125,3.0,5.84375,1.0,5.625,-0.11345646437994727
2271,2000-06-16,5.890625,5.96875,5.703125,5.796875,2506400.0,-0.00527704485488123,1.125,-6.0,46.666666666666664,42.337854239548655,0.20544711564320117,0.3109041144209721,0.33410084133507034,-0.008510117063014633,9.632643701511585,0.265625,-0.24521928426275785,-0.26718750000000036,-0.7345538790185122,0.2001788790185115,-0.5008706895092567,-0.03350431049074398,0.5702711449999995,44.73684210526316,-6.6850331189957615,0.23368318950925612,6,0.1875,0.3828125,0.6875,0.421875,-0.203125,4,-0.10079575596816981,1.8888888888888888,5.921875,1.5714285714285714,5.953125,3.0,5.84375,-0.10079575596816981
2272,2000-06-19,5.875,5.921875,5.84375,5.90625,1150800.0,-0.0026525198938992522,1.5,-0.3333333333333333,43.67088607594937,42.90446062893986,0.22515348244599398,0.29229079986848383,0.3554252780312499,0.03737500518708092,10.593645866321328,0.078125,-0.2233164549001252,-0.25156250000000036,-0.7059929018566677,0.20286790185666703,-0.47877770092833405,-0.02434729907166666,0.5691782220999997,57.89473684210527,6.033046462245657,0.22721520092833372,6,0.203125,0.3984375,0.703125,0.4375,0.140625,0,-0.034574468085106336,1.125,5.890625,1.8888888888888888,5.921875,1.5714285714285714,5.953125,-0.034574468085106336
2273,2000-06-20,5.765625,5.894530773162843,5.734375,5.859375,256400.0,-0.018617021276595702,-1.0499938964843865,3.0,41.463414634146346,42.415433182274406,0.26161049361467015,0.3779735093665826,0.47539088791565565,0.17792875737953473,11.874866725311918,0.16015577316284269,-0.23831564225109325,-0.33359375000000036,-0.8063589002972273,0.13917140029722663,-0.5699763251486134,-0.0972111748513873,0.6621696576579996,21.052631578947366,-29.458961851520872,0.2363825751486134,6,0.3125,0.5078125,0.70703125,0.5390625,0.109375,1,-0.04065040650406504,1.5,5.875,1.125,5.890625,1.8888888888888888,5.921875,-0.04065040650406504
2274,2000-06-21,5.84375,5.875,5.625,5.703125,472800.0,0.013550135501354976,1.4615384615384615,-1.5,44.512195121951216,42.51996279899915,0.08734236780780424,0.2771394301734027,0.41704215283423274,0.13025641529326748,13.312168564857455,0.25,-0.19550105167363618,-0.23203125000000036,-0.7067492887165923,0.24268678871659155,-0.4693902693582963,0.005327769358295598,0.5679887645048396,58.333333333333336,6.885373964122813,0.237359019358296,6,0.09375,0.4296875,0.59375,0.453125,0.03125,2,-0.04278074866310155,-1.0499938964843865,5.765625,1.5,5.875,1.125,5.890625,-0.04278074866310155
2275,2000-06-22,5.609375,5.8125,5.59375,5.75,669200.0,-0.0401069518716578,-1.5454545454545454,-1.0,35.75757575757575,41.86339714243349,0.25550588709680433,0.47559897237681703,0.673914878689283,0.3977726558953343,14.713830105898012,0.25,-0.21135971412433374,-0.42812499999999964,-0.9242448125665668,0.06799481256656748,-0.6761849062832832,-0.18006509371671608,0.7866289892147424,4.166666666666666,-42.196434147344604,0.24805990628328342,6,0.296875,0.6171875,0.8671875,0.6875,0.453125,3,-0.06406685236768805,1.4615384615384615,5.84375,-1.0499938964843865,5.765625,1.5,5.875,-0.06406685236768805
2276,2000-06-23,5.609375,5.6875,5.53125,5.625,858800.0,0.0,1.2222222222222223,0.1111111111111111,41.25874125874126,42.38266107633157,0.19520005880286995,0.44811946934029034,0.6933504362951046,0.4265101056406433,16.241254062488835,0.15625,-0.26122771995746774,-0.39609375000000036,-0.9165703273776158,0.12438282737761508,-0.6563320386888085,-0.1358554613111922,0.7545388296461528,20.0,-27.16510524562038,0.2602382886888078,6,0.15625,0.5,0.87890625,0.6875,0.6875,4,0.052924791086351064,-1.5454545454545454,5.609375,1.4615384615384615,5.84375,-1.0499938964843865,5.765625,0.052924791086351064
2277,2000-06-26,5.78125,5.859375,5.53125,5.578125,782000.0,0.03064066852367686,-1.2105263157894737,-13.0,34.375,41.582879553235436,0.05343972593222279,0.2678251045853628,0.5392791753752828,0.2839152882954634,17.443323857353615,0.328125,-0.28183063149623244,-0.21015624999999982,-0.7392710574291836,0.318958557429184,-0.4747136537145913,0.054401153714591644,0.5327039998673833,68.81729462955532,26.55860025707939,0.26455740371459185,6,-0.015625,0.25,0.72265625,0.515625,0.359375,0,-0.01621621621621616,1.2222222222222223,5.609375,-1.5454545454545454,5.609375,1.4615384615384615,5.84375,-0.01621621621621616
2278,2000-06-27,5.640625,5.777344226837157,5.640625,5.765625,2342000.0,-0.024324324324324298,-1.187507629394517,-0.6153846153846154,28.461538461538467,40.01844644184101,0.18128544547678693,0.38512444634048393,0.684855411306331,0.4490587277535063,18.26069849677244,0.140625,-0.29742689640621744,-0.3234374999999998,-0.8662300629993478,0.21935506299934815,-0.5948337814996734,-0.05204121850032628,0.6263667598753404,31.818181818181817,-3.007054952555162,0.271396281499674,6,0.125,0.390625,0.83984375,0.65625,0.671875,1,0.06648199445983383,-1.2105263157894737,5.78125,1.2222222222222223,5.609375,-1.5454545454545454,5.609375,0.06648199445983383
2279,2000-06-28,5.484375,5.671875,5.46875,5.640625,3856400.0,-0.027700831024930705,-1.1666666666666667,1.25,30.83333333333333,38.55548347887804,0.2950817128751222,0.510963987444244,0.8307427193814743,0.628419037027637,19.84408359260627,0.203125,-0.26059569274334926,-0.44374999999999964,-1.014360389938087,0.1268603899380878,-0.7290551949690434,-0.15844480503095593,0.7384722542828204,4.0,-28.014835256117713,0.2853051949690436,6,0.234375,0.515625,1.03515625,0.8125,0.890625,2,0.07122507122507127,-1.187507629394517,5.640625,-1.2105263157894737,5.78125,1.2222222222222223,5.609375,0.07122507122507127
2280,2000-06-29,5.5,5.53125,5.4375,5.46875,3847600.0,0.002849002849002913,1.0,-0.2,32.758620689655174,37.01014503698787,0.2383896800865486,0.4702233681916965,0.8092563927172138,0.6352318785435553,20.768543789817162,0.09375,-0.2526983793336619,-0.39687499999999964,-0.9900967178922055,0.19634671789220626,-0.6934858589461026,-0.1002641410538967,0.6625194739401952,14.814814814814813,-16.127500476704665,0.296610858946103,6,0.1796875,0.484375,1.10546875,0.796875,1.0,3,0.06818181818181812,-1.1666666666666667,5.484375,-1.187507629394517,5.640625,-1.2105263157894737,5.78125,0.06818181818181812
2281,2000-06-30,5.71875,5.75,5.46875,5.46875,5700800.0,0.03977272727272729,-1.25,8.0,53.06122448979591,38.05351597185971,-0.008163163733829748,0.21317894784932268,0.5885772648578698,0.43667723355481947,21.801867538930185,0.28125,-0.25166480424926974,-0.14687499999999964,-0.7058368255019332,0.4120868255019339,-0.4263559127509664,0.13260591275096711,0.371267526546176,66.66666666666666,30.496303572540477,0.27948091275096665,6,-0.0527346134185791,0.265625,0.94921875,0.5625,0.65625,4,0.060109289617486406,1.0,5.5,-1.1666666666666667,5.484375,-1.187507629394517,5.640625,0.060109289617486406
2282,2000-07-03,5.6875,5.75,5.46875,5.53125,436000.0,-0.005464480874316946,1.0,0.625,44.18604651162791,38.35603062491322,-0.007048253764220469,0.23169601509740723,0.6084283195216855,0.49188819905519043,22.328669862292063,0.28125,-0.2562996205890675,-0.16249999999999964,-0.7231145300612729,0.3981145300612736,-0.44280726503063583,0.11780726503063654,0.3372657738915583,73.56311517387999,34.38894747791471,0.28030726503063663,7,-0.03125,0.296875,0.98046875,0.59375,0.71875,0,0.1071428571428572,-1.25,5.71875,1.0,5.5,-1.1666666666666667,5.484375,0.1071428571428572
2283,2000-07-05,5.46875,5.71875,5.4375,5.5625,905600.0,-0.038461538461538436,-2.6,-0.6,33.33333333333333,37.113934870622344,0.1845710352175045,0.3969621470164988,0.8200545037542808,0.733320913732511,23.320716668608664,0.28125,-0.2756023423231104,-0.33437499999999964,-0.8544687731743856,0.18571877317438634,-0.5944218865871926,-0.07432811341280665,0.4972891965024022,10.0,-28.32884786411435,0.26004688658719294,7,0.1796875,0.515625,1.13671875,0.8125,0.90625,2,0.12285714285714278,1.0,5.6875,-1.25,5.71875,1.0,5.5,0.12285714285714278
2284,2000-07-06,5.53125,5.59375,5.453125,5.484375,1499600.0,0.011428571428571344,-1.5714285714285714,-0.5,36.8421052631579,37.23443814902036,0.08166965371564316,0.27081904006102775,0.7505063482812595,0.6942220779958754,24.61396692652847,0.140625,-0.2858902195267561,-0.22265625,-0.6337327161468345,0.18842021614683446,-0.42819448307341723,-0.01711801692658277,0.381935276852162,30.0,-6.8726247673501035,0.20553823307341723,7,0.1171875,0.453125,0.98046875,0.75,1.15625,3,0.14124293785310726,-2.6,5.46875,1.0,5.6875,-1.25,5.71875,0.14124293785310726
2285,2000-07-07,5.5,5.5625,5.421875,5.53125,1243600.0,-0.005649717514124242,2.0,-0.6666666666666666,36.8421052631579,36.74370081617777,0.10702839670461906,0.2600233284914655,0.7716811597944453,0.7475569290456274,25.715184895537657,0.140625,-0.2825849531745712,-0.21875,-0.5859943614988037,0.14849436149880368,-0.40237218074940184,-0.03512781925059816,0.36561674916694553,23.809523809523807,-11.569800076381068,0.18362218074940204,7,0.140625,0.4765625,0.96875,0.78125,1.171875,4,0.15909090909090917,-1.5714285714285714,5.53125,-2.6,5.46875,1.0,5.6875,0.15909090909090917
2286,2000-07-10,5.359375,5.5,5.328125,5.421875,1328400.0,-0.025568181818181768,-1.75,2.0,33.98058252427185,36.69987665220797,0.2329597485513215,0.35874152879867793,0.8993817329259803,0.9104217224467694,26.42396490816105,0.171875,-0.3001495808789034,-0.3210937500000002,-0.6691491739270417,0.026961673927041296,-0.4951214619635209,-0.14706603803647944,0.45299273926691175,7.4074074074074066,-24.086027086621634,0.17402771196352085,7,0.1933596134185791,0.5703125,1.0390625,0.921875,1.390625,0,0.2128279883381925,2.0,5.5,-1.5714285714285714,5.53125,-2.6,5.46875,0.2128279883381925
2287,2000-07-11,5.375,5.46875,5.359375,5.40625,399200.0,0.00291545189504383,-2.5,0.5,37.11340206185568,37.66119483002099,0.1717045531610477,0.3409052309134655,0.8636953509980145,0.9088706094769998,26.413248416224434,0.109375,-0.2729722845468068,-0.29296875,-0.6664408291632302,0.08050332916323022,-0.4797047895816151,-0.10623271041838489,0.36957375576954377,12.0,-19.95431577580294,0.1867360395816153,7,0.1640625,0.5546875,1.015625,0.90625,1.390625,1,0.18604651162790709,-1.75,5.359375,2.0,5.5,-1.5714285714285714,5.53125,0.18604651162790709
2288,2000-07-12,5.34375,5.46875,5.265625,5.46875,494000.0,-0.005813953488372103,2.25,4.0,32.97872340425532,37.89957150456789,0.17479588015852698,0.35075947911850935,0.8589956935876026,0.9526587399698236,26.507097437410295,0.203125,-0.2678874739426753,-0.29921874999999964,-0.6896989863335916,0.09126148633359232,-0.4944588681667961,-0.10397863183320322,0.3425209299618075,23.809523809523807,-4.609409157100888,0.1952401181667961,7,0.1640625,0.5546875,1.046875,0.9375,1.453125,2,0.19883040935672525,-2.5,5.375,-1.75,5.359375,2.0,5.5,0.19883040935672525
2289,2000-07-13,5.296875,5.34375,5.25,5.328125,822400.0,-0.00877192982456143,2.0,0.25,37.80487804878049,38.46026676669292,0.2148732020333597,0.36464456914730814,0.881228078451942,1.0149204245869798,26.96148940364334,0.09375,-0.2636385299175821,-0.3132812500000002,-0.7043139319949843,0.07775143199498391,-0.5087975909974922,-0.11776490900250813,0.3220925811679187,15.0,-15.805633739019882,0.19551634099749224,7,0.203125,0.59375,1.09375,0.984375,1.53125,3,0.20353982300884965,2.25,5.34375,-2.5,5.375,-1.75,5.359375,0.20353982300884965
2290,2000-07-14,5.25,5.449219226837158,5.125,5.25,1355600.0,-0.008849557522123908,-1.5937538146972656,-0.0,36.47058823529412,36.61686273841494,0.24871096227639544,0.37798291785380833,0.9124820447227675,1.0750698484367973,27.468283991269217,0.3242192268371582,-0.2357568219358832,-0.32656249999999964,-0.720270726689753,0.06714572668975372,-0.5234166133448763,-0.12970838665512296,0.30255341655769374,33.33333333333333,1.1129056859728905,0.19685411334487682,7,0.1875,0.578125,1.0390625,1.03125,1.65625,4,0.2738095238095237,2.0,5.296875,2.25,5.34375,-2.5,5.375,0.2738095238095237
2291,2000-07-17,5.296875,5.53125,5.15625,5.296875,1546800.0,0.008928571428571397,-1.6666666666666667,0.0,29.870129870129873,35.02620533380405,0.15164701116241464,0.2997112652103233,0.8486974781613856,1.0313981713484939,27.614943704662366,0.375,-0.20450089012322792,-0.25,-0.6334036453441598,0.13340364534415983,-0.4417018226720799,-0.05829817732792009,-0.171875,42.30769230769231,14.108597853128146,0.19170182267208002,7,0.125,0.390625,0.97265625,0.984375,1.578125,0,0.25958702064896766,-1.5937538146972656,5.25,2.0,5.296875,2.25,5.34375,0.25958702064896766
2292,2000-07-18,5.671875,5.875,5.3125,5.359375,3486400.0,0.07079646017699126,-1.7692307692307692,100.0,51.086956521739125,36.998830132515806,-0.25233857688053885,-0.09621984650329019,0.4577745006285898,0.6565754010584772,27.161917380394396,0.578125,-0.1699114774550834,0.13515624999999964,-0.2214765948415396,0.4917890948415389,-0.04316017242076953,0.3134726724207688,-0.546875,72.91666666666666,43.309214801417106,0.17831642242076962,7,-0.171875,0.0,0.59765625,0.609375,1.28125,1,0.1900826446280992,-1.6666666666666667,5.296875,-1.5937538146972656,5.25,2.0,5.296875,0.1900826446280992
2293,2000-07-19,5.53125,5.6875,5.46875,5.6875,566400.0,-0.024793388429752095,1.8,-0.5,51.64835164835165,38.643968619759555,-0.11389264122516707,0.027348230554826714,0.5714472356971463,0.7810935271999275,26.426747368429226,0.21875,-0.2000929862130718,0.006249999999999645,-0.3337262956133564,0.3462262956133557,-0.1637381478066784,0.17623814780667768,-0.37624999999999975,54.166666666666664,20.439335320357543,0.16998814780667793,7,-0.03125,0.03125,0.64453125,0.75,1.328125,2,0.2231638418079096,-1.7692307692307692,5.671875,-1.6666666666666667,5.296875,-1.5937538146972656,5.25,0.2231638418079096
2294,2000-07-20,5.59375,5.65625,5.53125,5.625,429200.0,0.011299435028248483,1.6666666666666667,0.2,53.191489361702125,40.46056685293113,-0.18617272897866943,-0.057805156200570806,0.4831729639436171,0.7011896474350197,25.40302918239118,0.125,-0.21328480226601343,0.08124999999999982,-0.22620934690627426,0.3887093469062739,-0.07247967345313722,0.23497967345313686,-0.40994999999999937,62.5,25.290616943453493,0.153729673453137,7,-0.09375,-0.03125,0.58203125,0.6875,1.1875,3,0.21508379888268148,1.8,5.53125,-1.7692307692307692,5.671875,-1.6666666666666667,5.296875,0.21508379888268148
2295,2000-07-21,5.25,5.625,5.203125,5.625,482000.0,-0.06145251396648044,1.25,12.0,35.294117647058826,40.60651519990747,0.13229796046185704,0.2715641551291048,0.8051860752993569,1.0213684033843062,24.663563436327138,0.421875,-0.19907270755101347,-0.24453124999999964,-0.5696506296434922,0.08058812964349293,-0.40709093982174593,-0.08197156017825336,0.625,13.043478260869565,-19.595411272763386,0.16255968982174623,7,0.25,0.3125,0.92578125,1.03125,1.296875,4,0.30059523809523814,1.6666666666666667,5.59375,1.8,5.53125,-1.7692307692307692,5.671875,0.30059523809523814
2296,2000-07-24,5.90625,5.9375,5.421875,5.421875,1972000.0,0.125,-1.1290322580645162,-1.2916666666666667,54.929577464788736,42.586090244677806,-0.4897190474983537,-0.3808296779570508,0.12530978612611587,0.34687032803543616,23.26966625385534,0.6875,-0.17902360833094377,0.39687499999999964,0.025815661221456843,0.7679343387785424,0.2113453306107287,0.5824046693892706,-0.703125,95.74468085106383,65.46175385463404,0.18552966938927135,7,-0.375,-0.359375,0.26953125,0.453125,0.828125,0,0.1693121693121693,1.25,5.25,1.6666666666666667,5.59375,1.8,5.53125,0.1693121693121693
2297,2000-07-25,5.6875,6.03125,5.625,6.015625,2123200.0,-0.03703703703703709,1.2608695652173914,-0.6774193548387096,54.929577464788736,45.025074029181525,-0.24806602173725256,-0.17862131819845928,0.3189156324905653,0.547661380934553,22.45451196203191,0.40625,-0.16090619859151722,0.18281249999999982,-0.17595056596419933,0.541575565964199,0.003430967017900244,0.3621940329820994,-0.484375,58.490566037735846,24.58274122923524,0.1793815329820997,7,-0.109375,-0.109375,0.48828125,0.671875,1.125,1,0.20879120879120872,-1.1290322580645162,5.90625,1.25,5.25,1.6666666666666667,5.59375,0.20879120879120872
2298,2000-07-26,6.015625,6.25,5.65625,5.6875,841600.0,0.05769230769230771,-2.04,-1.0,59.74842767295598,47.46324620964547,-0.5261982838851349,-0.5030009067298051,-0.03609627312764907,0.20205570842946052,21.78033744120633,0.59375,-0.11430531159014201,0.4921875,0.06993194551965232,0.9144430544803477,0.28105972275982616,0.7033152772401738,-0.7793749999999999,77.61194029850746,41.42484958738343,0.21112777724017398,7,-0.328125,-0.328125,0.16015625,0.34375,0.515625,2,0.1558441558441559,1.2608695652173914,5.6875,-1.1290322580645162,5.90625,1.25,5.25,0.1558441558441559
2299,2000-07-27,5.875,6.046875,5.71875,6.0,803600.0,-0.023376623376623384,2.0,-0.38095238095238093,57.2289156626506,49.76972703490729,-0.32960344375924855,-0.34953142999094045,0.07343852664961315,0.3266997081576939,20.627250822541697,0.328125,-0.0765111905951148,0.33203125,-0.11784937652778549,0.7819118765277855,0.1070909367361077,0.5569715632638923,-0.5779249999999996,64.17910447761194,25.334690166368972,0.22494031326389255,7,-0.171875,-0.1875,0.30078125,0.484375,0.875,3,0.16755319148936176,-2.04,6.015625,1.2608695652173914,5.6875,-1.1290322580645162,5.90625,0.16755319148936176
2300,2000-07-28,5.875,6.09375,5.84375,5.945312976837157,663200.0,0.0,-2.764692365965483,0.5625038146972585,60.509554140127385,53.17410750935146,-0.2588440217619903,-0.33728993060962065,0.04875935908846962,0.31330081930147635,19.390377762717243,0.25,-0.025991349374145933,0.3132812500000002,-0.1597230191682053,0.7862855191682057,0.07677911541589744,0.5497833845841029,-0.5207495,54.71698113207547,11.404585514057437,0.23650213458410277,7,-0.1484375,-0.1875,0.23046875,0.484375,0.484375,4,0.1542553191489362,2.0,5.875,-2.04,6.015625,1.2608695652173914,5.6875,0.1542553191489362
2301,2000-07-31,6.0625,6.09375,5.6875,5.859375,496000.0,0.03191489361702127,2.0588235294117645,-2.888869297490152,63.0952380952381,54.50836101751801,-0.36466766862956224,-0.5246138360584212,-0.1552015453410851,0.11210877213826187,18.85780668347849,0.40625,0.02554238319533475,0.4835937499999998,-0.03611199211585436,1.003299492115854,0.22374087894207317,0.7434466210579265,-0.6545045299999996,70.0,21.787976386908085,0.2598528710579269,7,-0.3359375,-0.375,0.00390625,0.296875,0.296875,0,0.07989690721649478,-2.764692365965483,5.875,2.0,5.875,-2.04,6.015625,0.07989690721649478
2302,2000-08-01,6.296875,6.296875,5.796875,6.015625,716400.0,0.038659793814433074,2.5555555555555554,1.3846153846153846,66.85082872928177,56.197525137621355,-0.5599474934215936,-0.7494182910750791,-0.4041570975012414,-0.13673029379110613,18.53969322975068,0.5,0.09519996210294579,0.6875,0.0773979539626346,1.2976020460373654,0.3824489769813173,0.9925510230186827,-0.8383592581999997,100.0,46.68942693974788,0.3050510230186828,8,-0.546875,-0.5859375,-0.359375,0.0625,0.1875,1,0.0694789081885856,2.0588235294117645,6.0625,-2.764692365965483,5.875,2.0,5.875,0.0694789081885856
2303,2000-08-02,6.140625,6.359375,6.0625,6.25,488000.0,-0.02481389578163773,-1.2352941176470589,-0.3888888888888889,64.36170212765958,57.43865988939441,-0.3443828879340165,-0.5694481624297687,-0.2585592975068831,0.006245592387072563,18.180464731558978,0.296875,0.17233340522270968,0.49765625000000036,-0.15251729401387237,1.147829794013873,0.172569477993064,0.8227430220069367,-0.6150405175440001,67.44186046511628,8.901693154534385,0.32508677200693614,8,-0.359375,-0.3984375,-0.2421875,0.234375,0.328125,2,0.10941475826972002,2.5555555555555554,6.296875,2.0588235294117645,6.0625,-2.764692365965483,5.875,0.10941475826972002
2304,2000-08-03,6.3125,6.515625,6.0625,6.1875,682400.0,0.027989821882951738,-1.4166666666666667,-1.1428571428571428,67.34693877551021,61.000084459222336,-0.4510098056284155,-0.7165297452418091,-0.43930892028452817,-0.17230064404765422,17.969316710025918,0.453125,0.19863208563926804,0.6304687500000004,-0.08230495954586203,1.3432424595458627,0.27408189522706916,0.9868556047729315,-0.7035364657896004,75.47169811320755,13.175325196621714,0.35638685477293114,8,-0.34375,-0.4921875,-0.4140625,0.0625,0.296875,3,0.034653465346534684,-1.2352941176470589,6.140625,2.5555555555555554,6.296875,2.0588235294117645,6.0625,0.034653465346534684
2305,2000-08-04,6.375,6.625,6.09375,6.3125,527600.0,0.00990099009900991,-1.125,0.5,67.51269035532995,62.398208113726916,-0.376767598604161,-0.7484913855971724,-0.5121551331671368,-0.23743387325947563,17.755497598415776,0.53125,0.2400312156699993,0.6492187500000002,-0.12156475805068911,1.4200022580506895,0.26382699597465553,1.0346105040253448,-0.6572370898948483,73.33333333333333,8.157048288214824,0.3853917540253447,8,-0.25,-0.5,-0.515625,0.078125,0.21875,4,0.05882352941176472,-1.4166666666666667,6.3125,-1.2352941176470589,6.140625,2.5555555555555554,6.296875,0.05882352941176472
2306,2000-08-07,6.5,6.515625,6.25,6.3125,488400.0,0.019607843137254832,1.4285714285714286,3.0,64.64088397790056,63.47724217073934,-0.4567154533431079,-0.8260070000783655,-0.6422324114881697,-0.3688577272105258,17.23036044570352,0.265625,0.28196186407282564,0.7171874999999996,-0.10642701645205932,1.5408020164520586,0.30538024177397016,1.1289947582260291,-0.6552238973095692,84.90566037735849,19.853035538606434,0.4118072582260294,8,-0.359375,-0.625,-0.66796875,-0.0625,0.1875,0,-0.02163461538461542,-1.125,6.375,-1.4166666666666667,6.3125,-1.2352941176470589,6.140625,-0.02163461538461542
2307,2000-08-08,6.375,6.484375,6.3125,6.4375,2885200.0,-0.019230769230769273,1.2,-0.3333333333333333,65.0,64.06075020707758,-0.25025482156912204,-0.6558753236070327,-0.5178222730044979,-0.25706134706852346,16.67684422872757,0.1875,0.3892104379433441,0.5421874999999998,-0.2984255771019271,1.3828005771019267,0.12188096144903682,0.9624940385509628,-0.4209925516862292,55.55555555555556,-10.424873173784889,0.4203065385509633,8,-0.21875,-0.5,-0.5498048067092896,0.0625,0.296875,1,-0.002450980392156854,1.4285714285714286,6.5,-1.125,6.375,-1.4166666666666667,6.3125,-0.002450980392156854
2308,2000-08-09,6.40625,6.484375,6.34375,6.34375,1374400.0,0.004901960784313708,-3.5,-1.0,64.6067415730337,64.88050864156457,-0.24615318619504833,-0.636055028726112,-0.5533409085945893,-0.2919868009037003,15.792156850164401,0.140625,0.4120987743043045,0.5203125000000002,-0.32444810335086416,1.3650731033508645,0.09793219832456757,0.9426928016754328,-0.3583035944501569,61.111111111111114,-5.090235649677155,0.4223803016754324,8,-0.25,-0.53125,-0.5859375,0.03125,0.0625,2,0.012195121951219523,1.2,6.375,1.4285714285714286,6.5,-1.125,6.375,0.012195121951219523
2309,2000-08-10,6.375,6.46875,6.3125,6.40625,518000.0,-0.004878048780487809,1.0,-0.5,72.78481012658227,66.2444259733929,-0.15256311909678377,-0.547988933978349,-0.5273143994509883,-0.2668766661867217,14.752614841665295,0.15625,0.4547149941769879,0.43515625000000036,-0.3886688578889199,1.2589813578889206,0.02324369605554022,0.8470688039444605,-0.2462660912271346,52.94117647058824,-19.158753024901806,0.41191255394446025,8,-0.21875,-0.5,-0.55859375,0.0625,0.203125,3,0.014705882352941124,-3.5,6.40625,1.2,6.375,1.4285714285714286,6.5,0.014705882352941124
2310,2000-08-11,6.6875,6.6875,6.375,6.375,699200.0,0.0490196078431373,1.0,-10.0,68.38235294117646,66.83188317849716,-0.3773745584686825,-0.7876568118391756,-0.8389957224846345,-0.5865060460264653,13.51265998002001,0.3125,0.46794219649469326,0.67578125,-0.14545687125914153,1.4970193712591415,0.2651621893704288,1.0864003106295712,-0.48928883845533555,100.0,29.614898320040197,0.41061906062957093,8,-0.4453125,-0.78125,-0.87109375,-0.25,-0.25,4,-0.011682242990654235,1.0,6.375,-3.5,6.40625,1.2,6.375,-0.011682242990654235
2311,2000-08-14,6.671875,6.78125,6.46875,6.5,456000.0,-0.002336448598130869,-1.6666666666666667,0.55,75.60975609756098,67.80509733052818,-0.29750527072979516,-0.6996077922673276,-0.8297687752782688,-0.5781736633511887,12.79288391835028,0.3125,0.5019949382270044,0.5914062500000004,-0.20778092702082063,1.3905934270208213,0.19181266148958986,0.9909998385104108,-0.3953776243024816,76.66666666666667,4.579653850147736,0.3995935885104103,8,-0.25,-0.71875,-0.86328125,-0.2421875,-0.265625,0,-0.011709601873536313,1.0,6.6875,1.0,6.375,-3.5,6.40625,-0.011709601873536313
2312,2000-08-15,6.75,6.8125,6.65625,6.679687976837157,580400.0,0.011709601873536313,-1.6666558160163736,0.40908813476563016,71.96261682242991,68.64964340772488,-0.34039075930979745,-0.7302619287399521,-0.9024341373570861,-0.6632110237035924,13.806088491938779,0.15625,0.5343812933124754,0.6156249999999996,-0.21243948388620115,1.4436894838862004,0.2015927580568997,1.0296572419430996,-0.382647151928035,87.5,15.446289310330883,0.4140322419431003,8,-0.3125,-0.78125,-1.0087889432907104,-0.3671875,-0.34375,1,-0.0092592592592593,-1.6666666666666667,6.671875,1.0,6.6875,1.0,6.375,-0.0092592592592593
2313,2000-08-16,6.765625,6.890625,6.671875,6.6875,1786000.0,0.0023148148148148806,-3.0,1.111118646366674,78.7878787878788,69.92085896465474,-0.288360288039355,-0.6837239867665996,-0.9254020251103636,-0.6849792409944193,14.951041777182663,0.21875,0.5469777049654638,0.5695312499999998,-0.2532450468778231,1.3923075468778228,0.15814310156108835,0.9809193984389113,-0.3092427215424278,78.37837837837837,5.108464697116702,0.4113881484389116,8,-0.2734375,-0.7578125,-1.03125,-0.3828125,-0.328125,2,-0.01385681293302543,-1.6666558160163736,6.75,-1.6666666666666667,6.671875,1.0,6.6875,-0.01385681293302543
2314,2000-08-17,6.796875,6.859375,6.734375,6.75,622000.0,0.004618937644341736,-2.2,0.6,79.20792079207921,71.22032901318242,-0.27231265483454337,-0.653734688678747,-0.967309202192359,-0.7218788857805629,16.1578697606707,0.125,0.5286997425822761,0.5406250000000004,-0.27259583409123067,1.3538458340912314,0.13401458295438484,0.9472354170456159,-0.2536441772339426,81.81818181818183,5.945271568954539,0.40661041704561535,8,-0.2265625,-0.7890625,-1.09375,-0.4453125,-0.671875,3,-0.0482758620689655,-3.0,6.765625,-1.6666558160163736,6.75,-1.6666666666666667,6.671875,-0.0482758620689655
2315,2000-08-18,6.828125,6.84375,6.65625,6.6875,2058800.0,0.0045977011494253706,1.1818181818181819,3.0,76.92307692307693,72.58501711820203,-0.2598538243080881,-0.5909941194748534,-0.9989986291057225,-0.7562840383987091,16.08758358711713,0.1875,0.5318571282095652,0.4929687500000002,-0.20760043529735217,1.1935379352973525,0.142684157351324,0.8432533426486764,-0.21541534178715427,85.18518518518519,8.215398572541943,0.3502845926486761,8,-0.2265625,-0.8203125,-1.1328125,-0.484375,-0.5625,4,-0.03661327231121281,-2.2,6.796875,-3.0,6.765625,-1.6666558160163736,6.75,-0.03661327231121281
2316,2000-08-21,6.90625,7.0625,6.828125,6.828125,792400.0,0.011441647597254079,-5.0,0.5555555555555556,74.07407407407408,73.59324757087693,-0.3065266083499738,-0.6222641823120885,-1.074145709138545,-0.834397575998997,17.587536273797088,0.234375,0.5129960315315607,0.5210937500000004,-0.19319266183004302,1.2353801618300437,0.16395054408497867,0.878236955915022,-0.25,61.53846153846154,-12.001045775165657,0.35714320591502174,8,-0.21875,-0.796875,-1.2734375,-0.8359375,-0.625,0,-0.0678733031674208,1.1818181818181819,6.828125,-2.2,6.796875,-3.0,6.765625,-0.0678733031674208
2317,2000-08-22,6.875,6.96875,6.875,6.875,80000.0,-0.004524886877828038,0.0,0.0,82.1917808219178,75.54714082075293,-0.22003156960011694,-0.5243730512010316,-1.0241005580933864,-0.7893464593241362,19.52306240863797,0.09375,0.48917630356436526,0.4304687500000002,-0.23542028214052024,1.0963577821405206,0.09752423392973952,0.7634132660702608,-0.21875,53.84615384615385,-19.619290592179986,0.33294451607026027,8,-0.1875,-0.7421875,-1.3203125,-0.8515625,0.0,1,-0.06818181818181823,-5.0,6.90625,1.1818181818181819,6.828125,-2.2,6.796875,-0.06818181818181823
2318,2000-08-23,6.953125,6.96875,6.828125,6.96875,392800.0,0.011363636363636465,17.0,-100.0,80.59701492537313,76.41516357617415,-0.23738830420708013,-0.5572312640897765,-1.0891871176637524,-0.8583151585977795,20.93053140798304,0.140625,0.4744557864247181,0.4617187500000002,-0.20901544060073896,1.1324529406007393,0.12635165469963017,0.7970858453003702,-0.21562500000000018,73.07692307692307,-0.12917763848156483,0.3353670953003698,8,-0.234375,-0.8203125,-1.3671875,-0.9296875,-0.265625,2,-0.0786516853932584,0.0,6.875,-5.0,6.90625,1.1818181818181819,6.828125,-0.0786516853932584
2319,2000-08-24,6.859375,6.953125,6.84375,6.953125,812000.0,-0.013483146067415741,1.3333333333333333,6.0,72.46376811594203,76.86865415114809,-0.07566060733764157,-0.40681051053904405,-0.9867452586483072,-0.7543641327817818,22.414061780962157,0.109375,0.4674959737420563,0.31874999999999964,-0.3043061878016582,0.9418061878016575,0.007221906099170283,0.630278093900829,-0.05687499999999979,50.0,-22.232051391413563,0.3115280939008291,8,-0.09375,-0.7265625,-1.328125,-0.8359375,-0.75,3,-0.06150341685649208,17.0,6.953125,0.0,6.875,-5.0,6.90625,-0.06150341685649208
2320,2000-08-25,6.78125,6.890625,6.582030773162843,6.890625,628800.0,-0.011389521640091105,4.642865862165162,1.1666666666666667,63.63636363636363,75.53827721101506,0.019178122557345745,-0.27121577117510576,-0.8996495766202486,-0.6626465367188583,23.283745101993166,0.3085942268371573,0.46034132737398004,0.1953125,-0.3510100593143948,0.7416350593143948,-0.07784877965719694,0.46847377965719694,0.28125,41.46347272822897,-27.96065760928591,0.2731612796571974,8,0.0410153865814209,-0.6484375,-1.25,-0.7578125,-0.734375,4,-0.09677419354838712,1.3333333333333333,6.859375,17.0,6.953125,0.0,6.875,-0.09677419354838712
2321,2000-08-28,6.546875,6.734375,6.40625,6.703125,363200.0,-0.03456221198156684,2.0,1.4285714285714286,57.53424657534246,73.93512496133867,0.26145162704448666,0.0013786818421559488,-0.6578349615044878,-0.41665228522365716,24.528544987542983,0.375,0.4320653722869867,-0.06328125000000018,-0.551787612581836,0.4252251125818356,-0.30753443129091806,0.1809719312909177,0.5060156154632569,25.0,-44.27082921928539,0.24425318129091786,8,0.1875,-0.3046875,-1.015625,-0.5234375,-0.625,0,-0.042959427207637235,4.642865862165162,6.78125,1.3333333333333333,6.859375,17.0,6.953125,-0.042959427207637235
2322,2000-08-29,6.734375,6.875,6.53125,6.53125,804400.0,0.02863961813842475,-2.3846153846153846,-1.3,62.65060240963856,72.14209425264532,0.07990500059265138,-0.1598604979171787,-0.83505947374237,-0.5973124502103229,25.332544030126332,0.34375,0.4064242278577037,0.10234375000000018,-0.3658549389511414,0.5705424389511418,-0.13175559447557017,0.3364430944755705,0.2926499908447262,58.333333333333336,-11.475191646835007,0.23409934447557076,8,0.0,-0.390625,-1.1953125,-0.7109375,-0.640625,1,-0.06728538283062646,2.0,6.546875,4.642865862165162,6.78125,1.3333333333333333,6.859375,-0.06728538283062646
2323,2000-08-30,6.8125,6.890625,6.609375,6.804687976837157,274400.0,0.011600928074245953,2.4285813935238605,0.03845919095553322,66.27906976744185,70.70555524990783,0.010201242986806136,-0.19507084978238787,-0.8982632857361565,-0.6650800423918337,25.999616242414103,0.28125,0.37076810310366426,0.14687499999999964,-0.2660135729640052,0.5597635729640045,-0.059569286482003214,0.3533192864820025,0.18969399121093744,74.28571428571429,2.2467721559185208,0.20644428648200244,8,-0.078125,-0.453125,-1.234375,-0.7890625,-0.953125,2,0.00917431192660545,-2.3846153846153846,6.734375,2.0,6.546875,4.642865862165162,6.78125,0.00917431192660545
2324,2000-08-31,6.53125,6.796875,6.5,6.78125,900800.0,-0.041284403669724745,1.1111111111111112,-32.00195324421293,44.047619047619044,67.05272659707919,0.2791673241474415,0.10899590235424661,-0.607571192315012,-0.3710111519723762,26.04001088800883,0.3125,0.3368721014844329,-0.14531250000000018,-0.5293992286585425,0.23877422865854214,-0.3373558643292718,0.046730864329271427,0.4471062315624996,25.806451612903224,-40.93189335500083,0.19204336432927138,8,0.203125,-0.15625,-0.84375,-0.5078125,-1.125,3,0.02392344497607657,2.4285813935238605,6.8125,-2.3846153846153846,6.734375,2.0,6.546875,0.02392344497607657
2325,2000-09-01,6.75,6.75,6.4375,6.53125,336400.0,0.03349282296650724,1.8571428571428572,-0.875,52.577319587628864,64.66419832080749,0.0538307478468818,-0.08455473327915186,-0.8065867665120594,-0.5730452340792223,25.667423916148906,0.3125,0.295838027607326,0.0546875,-0.3031287706650918,0.4125037706650918,-0.1242206353325459,0.2335956353325459,0.20547198229999974,70.96774193548387,5.258672338696272,0.17890813533254582,9,-0.0625,-0.375,-1.0546875,-0.7265625,-1.296875,4,-0.09490740740740744,1.1111111111111112,6.53125,2.4285813935238605,6.8125,-2.3846153846153846,6.734375,-0.09490740740740744
2326,2000-09-05,6.359375,6.742187976837157,6.359375,6.734375,374400.0,-0.05787037037037035,-1.0416692097981723,-1.7142857142857142,39.31623931623932,59.90024926462098,0.4008804256391034,0.31093670468625234,-0.400359556227718,-0.1695524850963217,25.210308915134522,0.390625,0.23869587623716804,-0.3289062500000002,-0.707788972750361,0.049976472750360657,-0.5183476113751802,-0.1394648886248202,0.5741281030079994,0.0,-60.35215386326175,0.18944136137518028,9,0.3046875,0.015625,-0.65234375,-0.3359375,-0.921875,1,-0.0491400491400491,1.8571428571428572,6.75,1.1111111111111112,6.53125,2.4285813935238605,6.8125,-0.0491400491400491
2327,2000-09-06,6.359375,6.75,6.359375,6.359375,745200.0,0.0,0.0,-0.0,38.793103448275865,55.25537021161018,0.35765887773343863,0.3264430017339439,-0.38997655485481353,-0.15854999377458245,24.715914315387845,0.390625,0.18545983893336082,-0.328125,-0.7097819226137396,0.053531922613739624,-0.5189534613068698,-0.1372965386931302,0.5396804168275198,0.0,-55.67306502573054,0.19082846130686962,9,0.296875,0.0703125,-0.65234375,-0.3671875,-0.796875,2,-0.06879606879606881,-1.0416692097981723,6.359375,1.8571428571428572,6.75,1.1111111111111112,6.53125,-0.06879606879606881
2328,2000-09-07,6.484375,6.640625,6.328125,6.40625,415600.0,0.019656019656019597,-1.6666666666666667,100.0,41.803278688524586,51.84864916411935,0.17788014855773326,0.2188147760638426,-0.4983935099102892,-0.2774471281580091,24.24600606141599,0.3125,0.13540919311157928,-0.20703125,-0.5780178602262289,0.16395536022622892,-0.39252455511311446,-0.02153794488688554,0.3822995918178682,33.33333333333333,-18.246335235990394,0.18549330511311435,9,0.125,0.078125,-0.75390625,-0.578125,-0.953125,3,-0.06024096385542166,0.0,6.359375,-1.0416692097981723,6.359375,1.8571428571428572,6.75,-0.06024096385542166
2329,2000-09-08,6.46875,6.640625,6.359375,6.5,438800.0,-0.002409638554216831,-1.25,-0.4,40.49586776859504,49.27748295658951,0.14781187356177128,0.2548918459210068,-0.46098794719577896,-0.26248430452435123,23.914602082894355,0.28125,0.07563814757351928,-0.22734375000000018,-0.583572829487359,0.12888532948735865,-0.40545828974367915,-0.04922921025632121,0.35484062447243847,33.33333333333333,-13.417325238414662,0.1781145397436794,9,0.140625,0.09375,-0.70703125,-0.640625,-0.3125,4,-0.09420289855072461,-1.6666666666666667,6.484375,0.0,6.359375,-1.0416692097981723,6.359375,-0.09420289855072461
2330,2000-09-11,6.609375,6.78125,6.25,6.492187976837157,835200.0,0.021739130434782705,1.3050871303619183,-3.749984741210966,42.4,47.59590000377368,-0.022079412484621308,0.11395642405684914,-0.5782529591915662,-0.4007150956321315,22.971763384684607,0.53125,0.014845700448532284,-0.08281250000000018,-0.4411455145858012,0.27552051458580085,-0.2619790072929007,0.09635400729290033,0.17457837451464364,67.64705882352942,21.826478328043805,0.17916650729290043,9,-0.0390625,-0.03125,-0.71484375,-0.78125,-0.765625,0,-0.182033096926714,-1.25,6.46875,-1.6666666666666667,6.484375,0.0,6.359375,-0.182033096926714
2331,2000-09-12,6.59375,6.742187976837157,6.53125,6.742187976837157,612800.0,-0.0023640661938534313,1.842102558007327,-1.2666758897944563,42.74193548387096,45.38382590091061,0.0009991293530564604,0.13009862102492065,-0.5460199479443073,-0.38201397877474985,21.708808617005264,0.21093797683715731,-0.03373660624043673,-0.09453125000000018,-0.4554902875780238,0.26642778757802343,-0.275010768789012,0.08594826878901163,-0.34375,64.70588235294117,19.0784144898397,0.1804795187890117,9,-0.0234375,0.0625,-0.59375,-0.71875,-0.625,1,-0.17298578199052128,1.3050871303619183,6.609375,-1.25,6.46875,-1.6666666666666667,6.484375,-0.17298578199052128
2332,2000-09-13,6.6875,6.84375,6.5,6.609375,790800.0,0.014218009478673022,-1.3157894736842106,-0.5263140987545687,43.2,42.81948481563929,-0.11186292497251493,0.03312451030778707,-0.6207226972573672,-0.47660224147316654,20.455485409027897,0.34375,-0.0646076908367661,0.0023437499999996447,-0.3574457706612808,0.3621332706612801,-0.17755101033064058,0.18223851033063987,-0.4375,73.68421052631578,30.2264872188559,0.1798947603306402,9,-0.140625,-0.03125,-0.6796875,-0.8125,-0.15625,2,-0.1869158878504673,1.842102558007327,6.59375,1.3050871303619183,6.609375,-1.25,6.46875,-0.1869158878504673
2333,2000-09-14,6.671875,6.875,6.5625,6.734375,793600.0,-0.002336448598130869,-1.2222222222222223,-0.8,45.00000000000001,42.9253049214594,-0.13218389143937337,0.04360134137483129,-0.5787872521474782,-0.4584220592097825,18.963502330107023,0.3125,-0.07257680468751726,-0.008593750000000178,-0.366406429556438,0.34921892955643763,-0.18750008977821864,0.17031258977821828,-0.3981250000000003,67.5,23.842483642482826,0.17890633977821888,9,-0.109375,-0.015625,-0.65625,-0.796875,0.0625,3,-0.16627634660421542,-1.3157894736842106,6.6875,1.842102558007327,6.59375,1.3050871303619183,6.609375,-0.16627634660421542
2334,2000-09-15,6.46875,6.5625,6.328125,6.375,1656400.0,-0.030444964871194413,-1.5,-1.5,42.1875,41.77088052283398,0.06832863039798998,0.2328204537828027,-0.3531845429705003,-0.25414658489590636,17.04817977298754,0.34375,-0.11047043214662722,-0.1953125,-0.5606625709486002,0.17003757094860017,-0.37798753547429964,-0.01263746452570036,-0.15892499999999998,35.0,-8.565950499624279,0.18267503547430003,9,0.09375,0.1875,-0.453125,-0.59375,0.203125,4,-0.14492753623188404,-1.2222222222222223,6.671875,-1.3157894736842106,6.6875,1.842102558007327,6.59375,-0.14492753623188404
2335,2000-09-18,6.578125,6.609375,6.3125,6.484375,1975200.0,0.01690821256038655,2.8,1.0,50.83333333333334,43.05055763584443,-0.07598098146740995,0.10936285804225498,-0.43734001003273715,-0.36297085394427064,15.492616120397788,0.296875,-0.16164952220981021,-0.07343749999999982,-0.4322005659642114,0.28532556596421177,-0.2528190329821056,0.10594403298210597,0.296875,47.22222222222222,1.253779819912971,0.179381532982106,9,-0.015625,0.078125,-0.5625,-0.703125,-0.375,0,-0.06413301662707838,-1.5,6.46875,-1.2222222222222223,6.671875,-1.3157894736842106,6.6875,-0.06413301662707838
2336,2000-09-19,6.4375,6.640625,6.3125,6.5625,1799200.0,-0.02137767220902609,1.3333333333333333,-1.3333333333333333,41.88034188034188,43.393584128296204,0.08592768736051593,0.22458424729507165,-0.26807612208985176,-0.22310623277554775,13.264738052930317,0.328125,-0.16036918700191194,-0.19062499999999982,-0.5404663644256473,0.15921636442564768,-0.365545682212824,-0.015704317787175626,0.4262499999999996,22.22222222222222,-21.2658231225883,0.17492068221282386,9,0.125,0.21875,-0.36328125,-0.53125,-0.171875,1,-0.09223300970873782,2.8,6.578125,-1.5,6.46875,-1.2222222222222223,6.671875,-0.09223300970873782
2337,2000-09-20,6.40625,6.53125,6.328125,6.4375,1907200.0,-0.004854368932038833,-1.1666666666666667,0.25,38.59649122807018,43.03727441046793,0.13916035843859653,0.2307465826877877,-0.2084636075646067,-0.19629886213141923,10.916462686353881,0.203125,-0.192382506174976,-0.19843749999999982,-0.5413791332494933,0.14450413324949363,-0.36990831662474655,-0.026966683375253098,0.4464749999999995,16.666666666666664,-21.97864446304761,0.17147081662474659,9,0.15625,0.25,-0.21875,-0.453125,-0.09375,2,-0.06829268292682922,1.3333333333333333,6.4375,2.8,6.578125,-1.5,6.46875,-0.06829268292682922
2338,2000-09-21,6.40625,6.5625,6.328125,6.414062976837157,287600.0,0.0,-1.8571345530641012,0.2500152587890341,45.833333333333336,43.6303261398833,0.1418275901978392,0.19781760530662318,-0.1785088843963738,-0.20827119490158452,8.792188893948982,0.234375,-0.166800238737836,-0.17109374999999982,-0.48284861822483105,0.1406611182248314,-0.32697118411241544,-0.015216315887584209,0.4356704999999996,28.57142857142857,-11.214683265072694,0.15587743411241559,9,0.15625,0.25,-0.203125,-0.4375,-0.171875,3,0.019512195121951237,-1.1666666666666667,6.40625,1.3333333333333333,6.4375,2.8,6.578125,0.019512195121951237
2339,2000-09-22,6.4375,6.53125,6.328125,6.390625,1068800.0,0.004878048780487809,-1.3636363636363635,-5.99963381141356,38.095238095238095,43.15201926157643,0.11809786003351075,0.14054718696714907,-0.1773122794446298,-0.24519618846346436,6.553116706197322,0.203125,-0.13753781321180636,-0.11875000000000036,-0.4063072025473913,0.16880720254739057,-0.26252860127369626,0.02502860127369555,0.3938320900000001,38.095238095238095,2.1603074269400224,0.14377860127369557,9,0.15625,0.21875,-0.1875,-0.4296875,-0.328125,4,0.04611650485436902,-1.8571345530641012,6.40625,-1.1666666666666667,6.40625,1.3333333333333333,6.4375,0.04611650485436902
2340,2000-09-25,6.125,6.46875,6.0,6.421875,1248800.0,-0.04854368932038833,1.4,-6.333333333333333,40.50632911392405,42.90361855380454,0.39634338293137183,0.4230518485834658,0.16618317946177097,0.06474376603996035,6.015495776055988,0.46875,-0.13008880516803245,-0.3984375,-0.7250120008498087,-0.07186299915019134,-0.5617247504249043,-0.23515024957509567,0.6959554482000003,19.51219512195122,-20.10208530034581,0.16328725042490427,9,0.3125,0.40625,0.1640625,-0.1171875,-0.125,0,0.08928571428571419,-1.3636363636363635,6.4375,-1.8571345530641012,6.40625,-1.1666666666666667,6.40625,0.08928571428571419
2341,2000-09-26,6.265625,6.296875,5.875,6.140625,1220800.0,0.022959183673469497,3.5,-0.42105263157894735,46.59090909090909,43.28038623057221,0.22828576047861482,0.27434158728501323,0.057315619821052266,-0.07839800212575376,6.474218599845781,0.421875,-0.1151831414543647,-0.24375000000000036,-0.5897206977248928,0.10222069772489206,-0.41673534886244656,-0.07076465113755415,0.5224922302720003,56.81818181818182,11.689282688512826,0.17298534886244604,9,0.109375,0.203125,0.0390625,-0.2578125,-0.3125,1,-0.009975062344139696,1.4,6.125,-1.3636363636363635,6.4375,-1.8571345530641012,6.40625,-0.009975062344139696
2342,2000-09-27,6.28125,6.34375,6.0625,6.203125,2184800.0,0.0024937655860348684,1.7692307692307692,0.625,41.9753086419753,42.94430941301391,0.16648128236272797,0.23508179675331142,0.06219517325835078,-0.09797138259894211,6.3205230685837135,0.28125,-0.11475423035948129,-0.20546874999999964,-0.5487362043709325,0.13779870437093322,-0.3771024771854661,-0.03383502281453321,0.45208019645568065,59.09090909090909,11.954829437421417,0.17163372718546663,9,-0.0234375,0.140625,0.1171875,-0.1875,-0.16796922683715731,2,-0.0024875621890547706,3.5,6.265625,1.4,6.125,-1.3636363636363635,6.4375,-0.0024875621890547706
2343,2000-09-28,6.875,7.0,6.25,6.28125,2209600.0,0.0945273631840795,-1.2857142857142858,7.6,61.016949152542374,45.036470429963074,-0.4418953531138978,-0.37286264326448926,-0.4991946293008942,-0.6967479811042807,6.046548725501364,0.75,-0.10005289125754757,0.38515624999999964,0.028523405158453308,0.741789094841546,0.20683982757922603,0.5634726724207733,-1.0,88.88888888888889,38.35421275702615,0.1783164224207732,9,-0.4375,-0.4375,-0.46484375,-0.78125,-0.765625,3,-0.08181818181818179,1.7692307692307692,6.28125,3.5,6.265625,1.4,6.125,-0.08181818181818179
2344,2000-09-29,6.6875,6.875,6.671875,6.859375,1693200.0,-0.027272727272727226,1.0,-0.2894736842105263,52.06611570247934,45.173446248757074,-0.24596871898741668,-0.1824087824270535,-0.28286087114024294,-0.5149169405858292,6.281602039384013,0.203125,-0.09789826403839808,0.18984374999999964,-0.17729912942776682,0.5569866294277661,0.006272310286115967,0.3734151897138833,-0.79,72.22222222222221,22.866839807596406,0.18357143971388326,9,-0.25,-0.25,-0.26171875,-0.59375,-0.4375,4,-0.06775700934579443,-1.2857142857142858,6.875,1.7692307692307692,6.28125,3.5,6.265625,-0.06775700934579443
2345,2000-10-02,6.109375,6.6875,6.046875,6.671875,2006800.0,-0.08644859813084116,1.1578947368421053,3.272727272727273,40.12738853503185,44.978673654833734,0.2890703940124766,0.36391975120516307,0.3290562990194843,0.058361052744023034,6.671416285191015,0.640625,-0.11526813454196283,-0.3562500000000002,-0.7420058370128846,0.02950583701288423,-0.5491279185064419,-0.16337208149355842,-0.1898249999999999,20.833333333333336,-25.4823087209764,0.192877918506442,10,0.328125,0.328125,0.33984375,-0.015625,0.359375,0,0.0,1.0,6.6875,-1.2857142857142858,6.875,1.7692307692307692,6.28125,0.0
2346,2000-10-03,6.046875,6.375,5.875,6.21875,4321200.0,-0.010230179028132946,1.064516129032258,0.3055555555555556,36.7741935483871,44.77619613486895,0.3244527994628106,0.4235218276068773,0.4041627993431174,0.1111106432756781,7.429586717230407,0.5,-0.11327148310198076,-0.4031250000000002,-0.8301133826843596,0.02386338268435928,-0.6166191913421804,-0.18963080865782,0.953125,15.277777777777779,-26.436791436372886,0.21349419134217978,10,0.390625,0.390625,0.43066394329071045,0.046875,0.34375,1,-0.007751937984496138,1.1578947368421053,6.109375,1.0,6.6875,-1.2857142857142858,6.875,-0.007751937984496138
2347,2000-10-04,5.921875,6.125,5.859375,6.125,2648400.0,-0.02067183462532296,1.6153846153846154,1.1818181818181819,35.18518518518519,43.59306856285248,0.417414137283588,0.5418455812127405,0.5476287527136137,0.2262828369190224,8.279270985219355,0.265625,-0.14619676860524677,-0.5062499999999996,-0.9933787385227575,-0.019121261477241802,-0.7498143692613786,-0.2626856307386207,1.055625,5.47945205479452,-31.611335053802122,0.24356436926137873,10,0.5078125,0.5078125,0.56640625,0.171875,0.359375,2,0.005277044854881341,1.064516129032258,6.046875,1.1578947368421053,6.109375,1.0,6.6875,0.005277044854881341
2348,2000-10-05,6.09375,6.1875,5.902344226837157,5.941405773162843,532800.0,0.029023746701847042,-1.4745874928877971,-0.7500023475060053,42.5,44.082486552270474,0.21964761215585682,0.3575365301200133,0.38601956869631326,0.04298483448352908,8.944505668890312,0.2851557731628427,-0.14664851640557863,-0.31484374999999964,-0.823332040212204,0.19364454021220467,-0.5690878951061018,-0.060599604893897485,0.8390250000000004,23.076923076923077,-13.688511268111238,0.25424414510610194,10,0.3359375,0.3359375,0.4453125,0.0,0.15625,3,0.0032050499549280964,1.6153846153846154,5.921875,1.064516129032258,6.046875,1.1578947368421053,6.109375,0.0032050499549280964
2349,2000-10-06,5.859375,6.140625,5.84375,6.109375,3104000.0,-0.038461538461538436,-1.1111111111111112,-1.641020504618322,36.30952380952381,43.61617485178156,0.40609687334435307,0.57331191991487,0.6326820432434559,0.26346003748482527,9.704730367612632,0.296875,-0.14507559301906614,-0.5187499999999998,-1.0821265100758977,0.04462651007589802,-0.8004382550379487,-0.2370617449620509,1.0304640000000003,1.8518518518518516,-32.20326499779859,0.28168825503794886,10,0.5625,0.5625,0.6875,0.234375,0.546875,4,0.04266666666666663,-1.4745874928877971,6.09375,1.6153846153846154,5.921875,1.064516129032258,6.046875,0.04266666666666663
2350,2000-10-09,5.40625,5.890625,5.390625,5.84375,1360000.0,-0.07733333333333337,-1.1333333333333333,1.75,32.446808510638306,42.04460812064036,0.8342785992161712,0.9820294657556383,1.0930825068086305,0.7034020410150266,10.59581569168837,0.5,-0.17470274090915971,-0.9117187500000004,-1.6115392010096503,-0.2118982989903504,-1.2616289755048253,-0.5618085244951754,1.42082366,1.5873015873015872,-32.56155439103126,0.3499102255048248,10,0.7890625,0.7890625,1.1484375,0.6875,0.390625,0,0.1560693641618498,-1.1111111111111112,5.859375,-1.4745874928877971,6.09375,1.6153846153846154,5.921875,0.1560693641618498
2351,2000-10-10,5.453125,5.515625,5.375,5.4375,1490400.0,0.00867052023121384,1.0,-0.03571428571428571,33.86243386243386,41.143177589580205,0.737596191629506,0.8910024297106336,1.048133056061257,0.6467261110838187,11.546944900933834,0.140625,-0.19816462839458904,-0.8078124999999998,-1.5936281067190254,-0.021996893280974206,-1.2007203033595122,-0.41490469664048746,1.2590327672,9.615384615384617,-25.640048540133204,0.39290780335951275,10,0.734375,0.734375,1.078125,0.640625,0.59375,1,0.18624641833810895,-1.1333333333333333,5.40625,-1.1111111111111112,5.859375,-1.4745874928877971,6.09375,0.18624641833810895
2352,2000-10-11,5.4375,5.515625,5.28125,5.46875,1756800.0,-0.002865329512893977,2.75,-2.0,33.684210526315795,38.10620663111058,0.693921993747801,0.8518539953036095,1.0579859793454807,0.652110334864668,12.144149043152803,0.234375,-0.2064482969807031,-0.7609374999999998,-1.6008777293114793,0.07900272931147967,-1.1809076146557391,-0.3409673853442605,1.14094199048,17.24137931034483,-18.080467516103322,0.4199701146557396,10,0.640625,0.703125,1.08203125,0.65625,0.140625,2,0.17528735632183912,1.0,5.453125,-1.1333333333333333,5.40625,-1.1111111111111112,5.859375,0.17528735632183912
2353,2000-10-12,5.5625,5.578125,5.421875,5.453125,1771200.0,0.02298850574712641,1.2222222222222223,-3.5,35.71428571428571,36.289336632422405,0.4058435419397002,0.6740393606848283,0.9335845810045713,0.5204863015501502,12.5375445974374,0.15625,-0.23352995301932555,-0.5804687499999996,-1.4351599333606933,0.27422243336069396,-1.007814341680347,-0.1531231583196524,0.8602789516223996,32.72727272727273,-2.15107139612072,0.4273455916803469,10,0.421875,0.578125,0.98046875,0.53125,0.546875,3,0.1292134831460674,2.75,5.4375,1.0,5.453125,-1.1333333333333333,5.40625,0.1292134831460674
2354,2000-10-13,5.53125,5.65625,5.03125,5.578125,1702800.0,-0.005617977528089901,5.153846153846154,-0.42857142857142855,39.325842696629216,36.200275983710995,0.285896261181918,0.6655775436657159,0.9595415041139557,0.5448633025156395,14.216565276294588,0.625,-0.2593232711011506,-0.5648437499999996,-1.44670564795931,0.3170181479593106,-1.0057746989796543,-0.12391280102034496,0.7545454774277118,58.18181818181818,20.477409919146375,0.44093094897965507,10,0.171875,0.484375,1.0546875,0.5625,0.203125,4,0.12994350282485878,1.2222222222222223,5.5625,2.75,5.4375,1.0,5.453125,0.12994350282485878
2355,2000-10-16,6.15625,6.1875,5.4375,5.4375,1977600.0,0.11299435028248594,-1.0869565217391304,-15.333333333333334,48.325358851674636,37.483738795187385,-0.37074283602871994,0.007748465840951013,0.33438697998111344,-0.08444307484776825,15.360561651781463,0.75,-0.35898905195641984,0.08124999999999982,-0.7717752857670295,0.9342752857670291,-0.34526264288351527,0.5077626428835149,-1.125,97.2972972972973,59.449056738053436,0.4265126428835148,10,-0.546875,-0.140625,0.4296875,-0.0625,-0.40625,0,0.04060913705583746,5.153846153846154,5.53125,1.2222222222222223,5.5625,2.75,5.4375,0.04060913705583746
2356,2000-10-17,5.84375,6.109375,5.84375,6.101562976837157,1433200.0,-0.050761421319796995,-1.06060224941878,-0.3586963155995232,43.85964912280702,38.44756812158981,-0.10067306620233651,0.2882649549168246,0.6390682524551536,0.22388554993063714,16.412494470782605,0.3125,-0.4411984573399632,-0.20156249999999964,-1.0427134678160757,0.6395884678160764,-0.6221379839080381,0.2190129839080388,-0.8125,70.27027027027027,33.658764353434094,0.42057548390803806,10,-0.234375,0.171875,0.73046875,0.25,-0.234375,1,-0.008021390374331583,-1.0869565217391304,6.15625,5.153846153846154,5.53125,1.2222222222222223,5.5625,-0.008021390374331583
2357,2000-10-18,5.96875,6.03125,5.8125,5.84375,1263600.0,0.021390374331550888,-1.3333333333333333,-0.4848475880985381,35.35353535353535,37.65351649420486,-0.2439818964004088,0.13576894840548448,0.5115705707636096,0.09839253537134951,17.547131435268174,0.21875,-0.44776465666494314,-0.0546875,-0.8789008909466745,0.7695258909466745,-0.4667941954733372,0.3574191954733372,-0.9143749999999997,81.08108108108108,48.97215488603389,0.4121066954733373,10,-0.359375,0.046875,0.64453125,0.125,-0.25,2,0.01308900523560208,-1.06060224941878,5.84375,-1.0869565217391304,6.15625,5.153846153846154,5.53125,0.01308900523560208
2358,2000-10-19,6.53125,6.546875,5.96875,5.96875,1470800.0,0.09424083769633507,-1.0555555555555556,4.5,47.747747747747745,38.92443026511862,-0.8246130195891883,-0.4394152571475498,-0.047949743602965,-0.4633304679004935,18.116829827584546,0.578125,-0.42703939752009035,0.5015625000000004,-0.3366503250817958,1.3397753250817965,0.08245608745910271,0.920668912540898,-1.4542124999999997,98.96907216494846,68.96268020281545,0.419106412540898,10,-0.7421875,-0.515625,0.0703125,-0.4375,-0.75,3,-0.14593301435406703,-1.3333333333333333,5.96875,-1.06060224941878,5.84375,-1.0869565217391304,6.15625,-0.14593301435406703
2359,2000-10-20,6.734375,6.792969226837157,6.453125,6.5,2233600.0,0.031100478468899517,-1.071431477864578,0.4166666666666667,60.101010101010104,41.99711933071549,-0.9952250780951779,-0.6526188630809147,-0.24466585802538,-0.664738907681155,18.92560586168569,0.3398442268371573,-0.38335469206450945,0.6898437499999996,-0.188338609055684,1.5680261090556833,0.2507525704721578,1.1289349295278415,-1.5985439999999995,95.67719977133817,61.84561630004766,0.4390911795278419,10,-0.8222653865814209,-0.71875,-0.125,-0.640625,-1.25,4,-0.09280742459396751,-1.0555555555555556,6.53125,-1.3333333333333333,5.96875,-1.06060224941878,5.84375,-0.09280742459396751
2360,2000-10-23,6.671875,6.796875,6.65625,6.734375,1324400.0,-0.009280742459396807,-2.0,-0.26666666666666666,60.101010101010104,44.9125166905573,-0.8206124843471452,-0.5766108102852447,-0.1864254409145838,-0.5996209215604935,18.937588573922614,0.140625,-0.3755144958840857,0.5999999999999996,-0.32170911754655496,1.5217091175465542,0.1391454412267219,1.0608545587732774,-1.4366157063897704,87.3015873015873,49.01123081413223,0.4608545587732773,10,-0.7578125,-0.65625,-0.0625,-0.578125,-1.40625,0,-0.14051522248243564,-1.071431477864578,6.734375,-1.0555555555555556,6.53125,-1.3333333333333333,5.96875,-0.14051522248243564
2361,2000-10-24,6.203125,6.65625,6.03125,6.65625,1402400.0,-0.07025761124121777,1.7586206896551724,7.25,54.09090909090909,47.179927642178775,-0.2618201017184729,-0.11887817786383792,0.273033954387329,-0.13444492929312446,18.490753139953842,0.640625,-0.33889547488524663,0.13437500000000036,-0.7849890536577018,1.0537390536577025,-0.3253070268288507,0.5940570268288514,-0.8429364498785885,39.682539682539684,-2.6442381623694047,0.45968202682885106,10,-0.2890625,-0.1875,0.40625,-0.109375,-0.515625,1,-0.07304785894206545,-2.0,6.671875,-1.071431477864578,6.734375,-1.0555555555555556,6.53125,-0.07304785894206545
2362,2000-10-25,6.265625,6.296875,6.15625,6.1875,637600.0,0.010075566750629816,1.0,-0.1724137931034483,52.582159624413144,49.05413585441516,-0.21735419996210403,-0.19247718881559095,0.19925946542103645,-0.19470307923383245,18.295161615542405,0.140625,-0.2424272605238924,0.19765624999999964,-0.7209737435050743,1.1162862435050735,-0.26165874675253775,0.656971246752537,-0.7905015338883015,35.84905660377358,-8.544524028786455,0.4593149967525371,10,-0.3515625,-0.25,0.34375,-0.171875,-0.484375,2,-0.10473815461346636,1.7586206896551724,6.203125,-2.0,6.671875,-1.071431477864578,6.734375,-0.10473815461346636
2363,2000-10-26,6.3125,6.328125,6.140625,6.28125,653200.0,0.007481296758104827,5.0,0.4,57.2139303482587,51.041701149040655,-0.1638882353617115,-0.2989829967906328,0.1409184949941018,-0.24552754780018837,18.212720457970494,0.1875,-0.14506300495071045,0.2726562499999998,-0.5735253704007119,1.1188378704007116,-0.15043456020035606,0.6957470602003557,-0.7316364111772371,36.734693877551024,-12.501455043942627,0.4230908102003559,10,-0.1953125,-0.296875,0.296875,-0.21875,-0.75,3,-0.09405940594059403,1.0,6.265625,1.7586206896551724,6.203125,-2.0,6.671875,-0.09405940594059403
2364,2000-10-27,6.234375,6.328125,6.203125,6.328125,817600.0,-0.012376237623762387,1.6666666666666667,-3.0,64.97175141242937,52.89130032245785,0.027338824818492036,-0.2704095937612294,0.20542586673529506,-0.17359281210672783,18.125824077802687,0.125,-0.038885458393926875,0.21718749999999964,-0.5787533224002486,1.0131283224002479,-0.1807829112001249,0.6151579112001242,-0.5562304982830577,26.53061224489796,-27.545873267050183,0.3979704112001243,10,0.0703125,-0.21875,0.375,-0.140625,-0.796875,4,-0.07268170426065168,5.0,6.3125,1.0,6.265625,1.7586206896551724,6.203125,-0.07268170426065168
2365,2000-10-30,6.109375,6.203125,6.09375,6.203125,382400.0,-0.020050125313283207,1.3333333333333333,1.0,61.53846153846153,54.855612813086125,0.16202948326224487,-0.15326770889285513,0.314067526525764,-0.050583056125357295,18.543898495347616,0.140625,0.05743098920711098,0.09218749999999964,-0.7037533224002486,0.8881283224002479,-0.3057829112001249,0.4901579112001242,-0.3417320584204129,12.5,-45.250711139108915,0.3979704112001243,10,0.1953125,-0.09375,0.515625,-0.015625,-0.8125,0,-0.10230179028132991,1.6666666666666667,6.234375,5.0,6.3125,1.0,6.265625,-0.10230179028132991
2366,2000-10-31,6.0,6.125,5.90625,6.09375,861600.0,-0.01790281329923271,1.8,1.0,59.574468085106375,57.54682756103846,0.33067321332807875,-0.050156051945009494,0.40295737813583177,0.05739291771035049,18.668902535549726,0.21875,0.1437540780318214,-0.014843749999999822,-0.8106925474409357,0.781005047440936,-0.41276814872046774,0.3830806487204681,-0.15001849374677967,22.22222222222222,-38.973328040262565,0.39792439872046803,10,0.3515625,0.015625,0.484375,0.09375,-0.46875,1,-0.12239583333333337,1.3333333333333333,6.109375,1.6666666666666667,6.234375,5.0,6.3125,-0.12239583333333337
2367,2000-11-01,5.953125,6.0625,5.9375,6.050780773162843,784400.0,-0.0078125,1.0645079995117206,1.0416615804036553,56.830601092896174,58.55603348827718,0.41917997496950044,-0.0008641463872169908,0.4293876138013806,0.11056568687907742,18.759095879470628,0.125,0.15619801307746073,-0.06328125000000018,-0.8584839586610489,0.7319214586610485,-0.4608826043305241,0.3343201043305237,-0.046875,11.11111111111111,-51.46779279970325,0.3976013543305242,11,0.3984375,0.0625,0.46875,0.140625,-0.5625,2,-0.044619422572178435,1.8,6.0,1.3333333333333333,6.109375,1.6666666666666667,6.234375,-0.044619422572178435
2368,2000-11-02,6.113280773162843,6.125,5.9375,5.980469226837157,1412000.0,0.02690280704047754,1.4,-1.3599968749847469,59.73855566702342,58.515760773389765,0.21624021400639393,-0.16810028961800416,0.24770798604335464,-0.045789896693729126,19.021143080766052,0.1875,0.21899312251602598,0.09589798450470077,-0.6997524872032068,0.8915484562126084,-0.3019272513492526,0.4937232203586541,0.6835942268371573,49.073961046007156,-13.480293256767062,0.39782523585395363,11,0.23828172683715731,-0.09765577316284269,0.22656297683715731,-0.003905773162842685,-0.9570307731628427,3,-0.05431302527776083,1.0645079995117206,5.953125,1.8,6.0,1.3333333333333333,6.109375,-0.05431302527776083
2369,2000-11-03,6.109375,6.140625,6.015625,6.109375,570800.0,-0.0006388996854175266,3.0,0.0,49.00990059121537,57.28341527230147,0.13652322680666806,-0.15231405069587822,0.23262304903338205,-0.03981447243748448,19.109569674888558,0.125,0.30659893081403844,0.07949221134185791,-0.713557140415582,0.8725415630992979,-0.3170324645368616,0.47601688722057744,0.6703124999999996,68.42105263157895,9.837665164413181,0.3965246758787199,11,0.171875,-0.15625,0.328125,0.0234375,-0.953125,4,-0.08951406649616367,1.4,6.113280773162843,1.0645079995117206,5.953125,1.8,6.0,-0.08951406649616367
2370,2000-11-06,6.25,6.46875,6.03125,6.03125,358000.0,0.023017902813299296,-3.0,100.0,59.2526730586359,57.85694460204889,-0.07849233519852206,-0.23872596358757825,0.07676845392795961,-0.17703210892510945,17.712042669303507,0.4375,0.3110310840322503,0.1779297113418581,-0.5635258388818247,0.9193852615655409,-0.19279806376998287,0.548657486453699,0.51284375,61.111111111111114,3.840550516312071,0.3707277751118413,11,-0.0625,-0.3359375,0.1875,-0.1171875,-0.859375,0,-0.13,3.0,6.109375,1.4,6.113280773162843,1.0645079995117206,5.953125,-0.13
2371,2000-11-07,6.46875,6.46875,6.3125,6.34375,737600.0,0.03499999999999992,1.5,0.5714285714285714,60.921506256626884,58.78353867229486,-0.28563898012287936,-0.3978864584536588,-0.1474274855675315,-0.390569159209333,16.204928784241996,0.21875,0.2539403055660401,0.3458984613418581,-0.3550827153038414,1.0468796379875576,-0.004592126980991651,0.6963890496647078,0.2775868749999999,100.0,43.85178377387797,0.3504905883228496,11,-0.28125,-0.5546875,-0.03125,-0.3359375,-0.84375,1,-0.1811594202898551,-3.0,6.25,3.0,6.109375,1.4,6.113280773162843,-0.1811594202898551
2372,2000-11-08,6.390625,6.714844226837157,6.390625,6.390625,780000.0,-0.012077294685990392,0.0,0.0,46.10389404502653,57.54909019415795,-0.21000200746544628,-0.25791812570320793,-0.08181313806982793,-0.3073830929634038,14.565557245657331,0.3242192268371573,0.19458449185563254,0.2201172113418579,-0.4107723743488503,0.8510067970325661,-0.09532758150349618,0.535562004187212,0.33953513749999953,58.29142152938679,7.2474698866789495,0.3154447928453542,11,-0.0800778865814209,-0.4765625,0.046875,-0.2578125,-1.171875,2,-0.13447432762836187,1.5,6.46875,-3.0,6.25,3.0,6.109375,-0.13447432762836187
2373,2000-11-09,6.28125,6.46875,6.140625,6.425780773162843,603600.0,-0.017114914425427896,1.8474517357741829,-100.0,36.7579834864973,54.41422709127661,-0.1179273052611638,-0.09690357411074935,0.01100373223286688,-0.19178524917107342,12.958974749508883,0.328125,0.1863416647982472,0.07480471134185773,-0.48852434413023715,0.6381337668139526,-0.20685981639419015,0.3564692390779056,0.4335942268371573,37.98880090891179,-7.103272622013058,0.28166452773604767,11,0.0292971134185791,-0.3671875,0.1484375,-0.0390625,-1.0,3,-0.14179104477611937,0.0,6.390625,1.5,6.46875,-3.0,6.25,-0.14179104477611937
2374,2000-11-10,6.25,6.28125,6.078125,6.25,725600.0,-0.00497512437810943,5.5,-0.0,37.44185333499122,51.736826179779904,-0.09412618866246003,-0.009534568152358425,0.03405799734940551,-0.15567838055894523,10.516608069961249,0.203125,0.1790092214601522,0.007617211341857555,-0.45748978810520136,0.47272421078891647,-0.2249362883816719,0.240170711065387,0.4648442268371573,31.999977678587037,-7.4326129161541346,0.23255349972352934,11,0.0605471134185791,-0.3359375,0.1796875,0.09375,-0.96875,4,-0.17500000000000004,1.8474517357741829,6.28125,0.0,6.390625,1.5,6.46875,-0.17500000000000004
2375,2000-11-13,6.40625,6.40625,5.75,6.09375,1266800.0,0.02499999999999991,3.2,100.0,57.42857661033524,51.49839379369423,-0.22779046210228238,-0.15399003076257678,-0.13579312242216623,-0.3023713174481113,10.143567546561737,0.65625,0.15351002765678423,0.15136721134185827,-0.3174162265078708,0.6201506491915874,-0.08302450758300584,0.38575893026672237,0.2930473423004143,68.01616071759523,27.43312314360128,0.23439171892486435,11,-0.1738278865814209,-0.4921875,0.015625,-0.046875,-1.265625,0,-0.19512195121951215,5.5,6.25,1.8474517357741829,6.28125,0.0,6.390625,-0.19512195121951215
2376,2000-11-14,5.796875,6.40625,5.796875,6.328125,945200.0,-0.09512195121951217,-1.2941176470588236,-1.7,37.75509593983974,49.3788932211324,0.3908424111151163,0.47610321230977704,0.4652122793690161,0.31311428495783833,9.750367449740619,0.609375,0.09344008735978981,-0.4556640386581421,-0.9334839081291095,0.02215583081282535,-0.6945739733936263,-0.21675410392265793,0.8644504486083981,4.858297194113945,-34.82306845799002,0.2389099347354839,11,0.4355471134185791,0.1171875,0.3984375,0.4296875,-0.515625,1,-0.07008086253369272,3.2,6.40625,5.5,6.25,1.8474517357741829,6.28125,-0.07008086253369272
2377,2000-11-15,6.046875,6.28125,5.890625,5.90625,764800.0,0.043126684636118684,-3.5454545454545454,-0.2647058823529412,43.726934443708224,47.5998241963196,0.17381819687301725,0.24480765506177082,0.20957514001822908,0.06799630752360031,9.261835093078863,0.484375,0.05684031563962755,-0.2095702886581421,-0.6788222093158192,0.259681631999535,-0.44419624898698107,0.02505567167069689,0.5779974306640625,41.30434782608695,1.19860155632837,0.23462596032883867,11,0.1855471134185791,-0.1328125,0.140625,0.171875,-0.65625,2,-0.06976744186046513,-1.2941176470588236,5.796875,3.2,6.40625,5.5,6.25,-0.06976744186046513
2378,2000-11-16,5.578125,6.046875,5.5625,6.03125,418400.0,-0.07751937984496127,1.0,-3.2222222222222223,36.91588287482161,46.25604445005363,0.6243279633138759,0.6729955581039473,0.6630951189739278,0.5411975152533337,10.343095207111167,0.484375,0.02141415560364024,-0.6306640386581419,-1.1706671390961603,-0.09066093822012355,-0.9006655888771515,-0.3606624884391323,1.0117525334375,1.8518518518518516,-38.31989441647135,0.27000155021900935,11,0.5605471134185791,0.3359375,0.53125,0.59375,-0.03125,3,-0.06442577030812324,-3.5454545454545454,6.046875,-1.2941176470588236,5.796875,3.2,6.40625,-0.06442577030812324
2379,2000-11-17,6.109375,6.1875,5.671875,5.75,985600.0,0.09523809523809534,1.0,-0.7931034482758621,50.0,45.22796966576075,0.10401639888291392,0.09752131055755431,0.12297797682006184,0.02002797234438436,10.718499439283644,0.609375,0.012591105379970102,-0.06816403865814191,-0.5492214711885097,0.4128933938722259,-0.30869275492332626,0.17236467760704244,0.4188598814312501,64.81481481481481,20.269392366297893,0.2405287162651841,11,0.0292971134185791,-0.1953125,-0.046875,0.0625,-0.125,4,-0.13554987212276215,1.0,5.578125,-3.5454545454545454,6.046875,-1.2941176470588236,5.796875,-0.13554987212276215
2380,2000-11-20,5.734375,6.046875,5.65625,6.03125,852000.0,-0.0613810741687979,1.380952380952381,-0.8260869565217391,45.82309457032886,43.5503683672832,0.44497731778810046,0.420230418873893,0.480037022985627,0.4027806748220435,11.117969381270862,0.453125,-0.029753308807844547,-0.3962890386581419,-0.8567940734553243,0.0642159961390405,-0.6265415560567336,-0.16603652125955026,0.7359157885453751,20.37037037037037,-25.883494742500996,0.23025251739859137,11,0.4042971134185791,0.3828125,0.125,0.3125,0.328125,0,-0.07901907356948223,1.0,6.109375,1.0,5.578125,-3.5454545454545454,6.046875,-0.07901907356948223
2381,2000-11-21,5.75,5.78125,5.65625,5.71875,791200.0,0.0027247956403269047,1.6666666666666667,-0.10526315789473684,46.77419257127712,43.624845981311026,0.3538911738104691,0.38885464208152154,0.4467864469303944,0.39158512909618715,11.416134772652258,0.125,-0.03405427143175377,-0.3580077886581421,-0.8471954331479523,0.13117985583166814,-0.6026016109030472,-0.11341396641323698,0.6658233412326524,26.08695652173913,-23.595524764271598,0.24459382224490517,11,0.265625,0.4296875,0.0625,0.296875,-0.25,1,-0.10597826086956519,1.380952380952381,5.734375,1.0,6.109375,1.0,5.578125,-0.10597826086956519
2382,2000-11-22,5.609375,5.796875,5.609375,5.78125,454400.0,-0.024456521739130488,-1.1818181818181819,-5.5,41.94757193577179,44.20146692011931,0.4157636143320218,0.5036148085465602,0.5647660897893383,0.5363657979478127,11.772665893109647,0.1875,-0.08267337145793263,-0.46582028865814173,-0.9967489466103405,0.06510836929405706,-0.7312846176342411,-0.20035595968204234,0.7552489407586931,7.5,-40.513760509154,0.2654643289760993,11,0.375,0.5703125,0.203125,0.4375,-0.046875,2,-0.058495821727019504,1.6666666666666667,5.75,1.380952380952381,5.734375,1.0,6.109375,-0.058495821727019504
2383,2000-11-24,5.71875,5.96875,5.6875,5.734375,473200.0,0.01949860724233976,-6.2,0.09090909090909091,43.96135265700483,44.92585573367637,0.24385041837566934,0.3662548817232807,0.43405349901316725,0.43531748004265225,12.010960358569728,0.359375,-0.15606622490150546,-0.3267577886581421,-0.868114301964722,0.21459872464843777,-0.597436045311432,-0.05607953200485216,0.5977465043131716,18.91891891891892,-25.418212849928537,0.27067825665329015,11,0.265625,0.4609375,0.09375,0.328125,0.4375,4,-0.05737704918032782,-1.1818181818181819,5.609375,1.6666666666666667,5.75,1.380952380952381,5.734375,-0.05737704918032782
2384,2000-11-27,5.78125,6.0625,5.78125,5.957030773162843,625600.0,0.010928961748633892,-2.2000086805791033,11.249969482421932,42.57425742574257,43.275375824277184,0.12054196683765994,0.28255401658723933,0.35705055652199036,0.3805941839145337,12.146828848856165,0.34375,-0.18791741791929528,-0.24160153865814227,-0.7875845528411292,0.3043814755248446,-0.5145930457496357,0.03138996843335118,0.4900067140543811,37.93103448275862,-4.10732162668068,0.2729915070914935,11,0.203125,0.3984375,0.12109375,0.265625,-0.21875,0,-0.04054054054054057,-6.2,5.71875,-1.1818181818181819,5.609375,1.6666666666666667,5.75,-0.04054054054054057
2385,2000-11-28,5.484375,5.859375,5.484375,5.859375,1244800.0,-0.05135135135135138,1.0,2.133339120386058,34.78260869565217,42.9450994638119,0.30496760520858945,0.5588577269991601,0.6321478587160136,0.6840974981754382,12.309537363207754,0.375,-0.20360698684032297,-0.5072265386581423,-1.1017457728669875,0.08729269555070296,-0.8044861557625644,-0.2099669215537201,0.744356311211118,0.0,-33.27290421087921,0.2972596171044225,11,0.3984375,0.65625,0.47949230670928955,0.5625,-0.1875,1,0.09116809116809121,-2.2000086805791033,5.78125,-6.2,5.71875,-1.1818181818181819,5.609375,0.09116809116809121
2386,2000-11-29,5.265625,5.515625,5.1875,5.484375,1020400.0,-0.03988603988603989,1.3333333333333333,0.5833333333333334,33.33333333333333,41.79025489599247,0.4921944154587603,0.7586664992902978,0.8306627155002078,0.9105164641024706,12.288745416666591,0.328125,-0.22866528771518624,-0.6892577886581419,-1.366544696340191,-0.01197088097609278,-1.0279012424991665,-0.35061433481711735,0.9035578063142289,8.928571428571429,-20.30474875151571,0.3386434538410245,11,0.421875,0.6855471134185791,0.69921875,0.78125,0.046875,2,0.1513353115727003,1.0,5.484375,-2.2000086805791033,5.78125,-6.2,5.71875,0.1513353115727003
2387,2000-11-30,5.6875,5.8125,5.328125,5.34375,1200000.0,0.0801186943620178,-1.5833333333333333,-1.5714285714285714,41.949152542372886,42.34950708127595,0.01562417341482103,0.33294128011006663,0.39404502685927945,0.4985919827316714,11.918134738581346,0.546875,-0.30011444162258716,-0.25410153865814245,-0.9418700158556996,0.43366693853941474,-0.5979857772569206,0.0897826999406357,0.38351452568280564,57.14285714285714,27.818382136154593,0.3438842385987785,11,0.0,0.2636721134185791,0.27734375,0.359375,-0.265625,3,-0.03296703296703296,1.3333333333333333,5.265625,1.0,5.484375,-2.2000086805791033,5.78125,-0.03296703296703296
2388,2000-12-01,5.78125,5.828125,5.515625,5.6875,742800.0,0.016483516483516425,2.3333333333333335,0.2727272727272727,43.75,41.6550626368315,-0.05172151464752073,0.2245539508186658,0.28633775910607717,0.4159376460653501,11.718465641476724,0.3125,-0.28559003899314295,-0.14374999999999982,-0.8300977185723717,0.542597718572372,-0.4869238592861862,0.19942385928618656,0.20141307311452472,67.85714285714286,37.265375860959445,0.34317385928618616,12,-0.15625,0.1699221134185791,0.18359375,0.265625,-0.09375,4,-0.037837837837837784,-1.5833333333333333,5.6875,1.3333333333333333,5.265625,1.0,5.484375,-0.037837837837837784
2389,2000-12-04,5.5625,5.78125,5.453125,5.78125,973600.0,-0.037837837837837784,2.0,-2.3333333333333335,38.93442622950819,40.88965504340699,0.09085016961275283,0.42186183773333674,0.48729339358067136,0.6453723942825507,11.615901686976422,0.328125,-0.3092615368114684,-0.3351562499999998,-1.0340359779773234,0.36372347797732374,-0.6845961139886612,0.014283613988661514,0.34064676580307207,55.81395348837209,28.71866416216035,0.3494398639886618,12,0.0625,0.3886721134185791,0.50390625,0.484375,0.09765577316284269,0,0.10674157303370779,2.3333333333333335,5.78125,-1.5833333333333333,5.6875,1.3333333333333333,5.265625,0.10674157303370779
2390,2000-12-05,5.4375,5.6875,5.328125,5.578125,1113600.0,-0.022471910112359605,1.0,0.6428571428571429,44.60093896713615,40.64818242072466,0.18920697744648862,0.5089652712408252,0.6027539862078424,0.7811872073683386,12.658873273876313,0.359375,-0.27769935476645635,-0.41953125000000036,-1.1265853305779059,0.2875228305779052,-0.7730582902889536,-0.06600420971104715,0.3940820892227652,39.02439024390244,8.739687215685759,0.3535270402889529,12,0.1875,0.5136721134185791,0.72265625,0.609375,0.3125,1,0.02298850574712641,2.0,5.5625,2.3333333333333335,5.78125,-1.5833333333333333,5.6875,0.02298850574712641
2391,2000-12-06,5.296875,5.78125,5.296875,5.421875,1740400.0,-0.025862068965517238,-6.75,0.8888888888888888,38.349514563106794,40.24839826820632,0.2892102932498686,0.5874117736026019,0.727475364479079,0.9311706269614781,13.643395892335347,0.484375,-0.3322635188232166,-0.5015625000000004,-1.1891297813968054,0.18600478139680465,-0.8453461406984024,-0.1577788593015983,-0.109375,0.0,-27.697343253748826,0.3437836406984024,12,0.328125,0.6542971134185791,0.86328125,0.75,0.65625,2,0.0,1.0,5.4375,2.0,5.5625,2.3333333333333335,5.78125,0.0
2392,2000-12-07,5.53125,5.6875,5.359375,5.371094226837158,1904400.0,0.04424778761061954,-2.574458801376534,-1.2812461853027344,49.21465968586387,40.83209904919066,0.04759272187653796,0.30077433327616276,0.4790885849817794,0.7016242534989932,14.235738938789789,0.390625,-0.3404074898819083,-0.22421875000000036,-0.8615377226203567,0.41310022262035595,-0.5428782363101785,0.0944407363101778,-0.33187500000000014,44.11764705882353,12.607767770922315,0.31865948631017793,12,0.09375,0.4199221134185791,0.65234375,0.515625,0.234375,3,-0.039548022598870025,-6.75,5.296875,1.0,5.4375,2.0,5.5625,-0.039548022598870025
2393,2000-12-08,5.390625,5.59375,5.28125,5.5625,2768400.0,-0.025423728813559365,1.6666666666666667,-1.0731739268945517,36.14457831325301,40.117690258914045,0.1528524845971555,0.39131789779116666,0.5846375725057005,0.8485545539811596,15.3556746941691,0.3125,-0.358826398232595,-0.3203125,-0.9266540557562131,0.28602905575621307,-0.6234832778781065,-0.017141722121893466,-0.17961250000000017,21.875,-5.198050510487693,0.3031707778781066,12,0.1328125,0.5605471134185791,0.79296875,0.65625,0.53125,4,0.005797101449275255,-2.574458801376534,5.53125,-6.75,5.296875,1.0,5.4375,0.005797101449275255
2394,2000-12-11,5.15625,5.53125,5.140625,5.375,2099200.0,-0.04347826086956519,-2.125,1.2727272727272727,38.21656050955414,40.49924046045871,0.3232399862163122,0.5687085006018178,0.7865345208654109,1.0869380411327922,16.491587589093033,0.390625,-0.35549658539862605,-0.5,-1.0988784748441045,0.0988784748441045,-0.7994392374220523,-0.20056076257794775,0.625,2.4390243902439024,-24.429240311863197,0.2994392374220522,12,0.328125,0.7714846134185791,1.02734375,0.859375,1.0625,0,0.10303030303030303,1.6666666666666667,5.390625,-2.574458801376534,5.53125,-6.75,5.296875,0.10303030303030303
2395,2000-12-12,5.15625,5.15625,5.03125,5.09375,2526000.0,0.0,3.0,-0.2857142857142857,37.820512820512825,40.997815959034206,0.30374243970155934,0.4956735073704621,0.7720243902919144,1.096475930611014,16.94786150354619,0.125,-0.36934018351682063,-0.4375,-0.9632552524952427,0.08825525249524269,-0.7003776262476213,-0.17462237375237866,0.6121875000000001,16.666666666666664,-9.87492819910544,0.2628776262476211,12,0.2734375,0.7167971134185791,0.9609375,0.859375,0.859375,1,0.09772718024976346,-2.125,5.15625,1.6666666666666667,5.390625,-2.574458801376534,5.53125,0.09772718024976346
2396,2000-12-13,5.390625,5.40625,5.140625,5.1875,1326800.0,0.045454545454545414,1.2666666666666666,3.25,45.67901234567902,41.41224482606822,0.09941825896868473,0.24169457353131651,0.5275784203046889,0.8626200884691588,17.095987630460762,0.265625,-0.3801481730632563,-0.18281249999999982,-0.7069129982222986,0.34128799822229894,-0.44486274911114876,0.07923774911114911,0.348325,54.761904761904766,24.745422489101458,0.2620502491111494,12,0.0390625,0.4824221134185791,0.66015625,0.625,0.734375,2,0.06666666666666665,3.0,5.15625,-2.125,5.15625,1.6666666666666667,5.390625,0.06666666666666665
2397,2000-12-14,5.625,5.78125,5.28125,5.292969226837158,1600800.0,0.04347826086956519,-1.8131830394930466,1.634613037109375,48.235294117647065,41.91061083914012,-0.1617661427339474,-0.027306806325594124,0.28967800684729106,0.6336252098946584,16.87820275058868,0.5,-0.33146328586148854,0.07265624999999964,-0.40292716508505855,0.5482396650850578,-0.16513545754252945,0.31044795754252874,-0.59375,79.16666666666666,45.7740620193787,0.23779170754252896,12,-0.21875,0.2480471134185791,0.42578125,0.390625,-0.015625,3,0.05833333333333335,1.2666666666666666,5.390625,3.0,5.15625,-2.125,5.15625,0.05833333333333335
2398,2000-12-15,5.21875,5.578125,5.21875,5.570312976837158,1814400.0,-0.07222222222222219,-1.0444416714929585,-1.058826486136383,40.625,42.09845236919476,0.1746706719086184,0.3695882513903124,0.6820683538187868,1.0377084067694975,15.89129407838922,0.40625,-0.2646482005549675,-0.3156249999999998,-0.8137299614605311,0.18247996146053147,-0.5646774807302659,-0.06657251926973373,-0.17250000000000032,25.0,-7.495548642824993,0.24905248073026579,12,0.1875,0.53125,0.8935548067092896,0.796875,0.46875,4,0.10479041916167664,-1.8131830394930466,5.625,1.2666666666666666,5.390625,3.0,5.15625,0.10479041916167664
2399,2000-12-18,5.28125,5.421875,5.265625,5.296875,547200.0,0.011976047904191711,-5.666666666666667,0.044444384162890406,46.32768361581921,42.290312885715096,0.076080514518587,0.2549369135101758,0.6137049629867466,0.9756284205711312,15.330965751353142,0.203125,-0.25997355467459027,-0.21171875000000018,-0.6415714395390619,0.21813393953906157,-0.4266450947695315,0.0032075947695311413,-0.22029999999999994,33.33333333333333,-3.1374924807945774,0.2149263447695309,12,0.125,0.4375,0.8310548067092896,0.734375,0.015625,0,0.12130177514792906,-1.0444416714929585,5.21875,-1.8131830394930466,5.625,1.2666666666666666,5.390625,0.12130177514792906
2400,2000-12-19,5.28125,5.390625,5.25,5.28125,344000.0,0.0,-3.5,-0.0,50.30674846625767,43.61889443050964,0.057647897793724034,0.2310978647110895,0.6223284897354437,0.9760526984358346,14.72015654477521,0.140625,-0.27267431765186956,-0.18906250000000036,-0.6130672363501803,0.23494223635017963,-0.4010648681750899,0.022939868175089195,-0.2058939999999998,21.951219512195124,-17.259809563792516,0.21200236817508997,12,0.125,0.4375,0.8310548067092896,0.734375,0.15625,1,0.1775147928994083,-5.666666666666667,5.28125,-1.0444416714929585,5.21875,-1.8131830394930466,5.625,0.1775147928994083
2401,2000-12-20,5.140625,5.3125,5.125,5.3125,709600.0,-0.026627218934911268,1.1818181818181819,-100.0,37.93103448275862,42.36515829683128,0.19420021615870464,0.34122398542261756,0.7686095875870063,1.113294715753038,14.212469797957695,0.1875,-0.2514083657722619,-0.29921874999999964,-0.7261680095499834,0.1277305095499841,-0.5126933797749915,-0.08574412022500777,-0.051151120000000105,2.380952380952381,-33.13410786725359,0.2134746297749921,12,0.265625,0.578125,0.9326173067092896,0.875,0.453125,2,0.17021276595744683,-3.5,5.28125,-5.666666666666667,5.28125,-1.0444416714929585,5.21875,0.17021276595744683
2402,2000-12-21,5.28125,5.421875,5.09375,5.125,718800.0,0.02735562310030404,-2.0,-0.9090909090909091,39.189189189189186,42.703448394157526,0.016073680964536763,0.18420031819745564,0.6358950942270925,0.9663278153948021,13.425451587615239,0.328125,-0.2482460538146869,-0.14218750000000036,-0.56691893604303,0.2825439360430293,-0.3545532180215156,0.07017821802151492,0.5,38.70967741935484,6.984709466983311,0.21236571802151485,12,0.125,0.375,0.7919923067092896,0.734375,0.265625,3,0.15976331360946738,1.1818181818181819,5.140625,-3.5,5.28125,-5.666666666666667,5.28125,0.15976331360946738
2403,2000-12-22,5.390625,5.5,5.328125,5.40625,383600.0,0.020710059171597628,-1.4444444444444444,-0.1,46.09929078014184,43.57930731311171,-0.10426600316089729,0.05162968571011817,0.5318349052964209,0.8536774080886733,13.19612946216846,0.21875,-0.20710289906485002,-0.016406250000000178,-0.4178165670058043,0.3850040670058039,-0.21711140850290267,0.18429890850290231,0.37687500000000007,73.07692307692307,42.564970838670064,0.2007051585029021,12,0.015625,0.21875,0.6826173067092896,0.625,0.3125,4,0.04057971014492745,-2.0,5.28125,1.1818181818181819,5.140625,-3.5,5.28125,0.04057971014492745
2404,2000-12-26,5.546875,5.609375,5.40625,5.4375,758800.0,0.02898550724637672,-1.3636363636363635,-7.0,52.44755244755246,45.20453393833834,-0.22269778139349583,-0.12973075868877615,0.38383236994245706,0.6922829806414743,13.409520749715279,0.21875,-0.22303175744696357,0.15156249999999982,-0.2161154689018714,0.519240468901871,-0.03227648445093578,0.3354014844509354,0.2071500000000004,87.87878787878788,56.02935689422158,0.1838389844509355,12,-0.109375,0.0625,0.47949230670928955,0.46875,0.078125,1,0.025352112676056304,-1.4444444444444444,5.390625,-2.0,5.28125,1.1818181818181819,5.140625,0.025352112676056304
2405,2000-12-27,5.984375,6.0,5.40625,5.515625,1110800.0,0.07887323943661961,1.375,4.285714285714286,63.580246913580254,47.19356000143848,-0.5927039117637127,-0.5563771308140488,-0.06031503301964669,0.25113242031256355,13.208777082599049,0.59375,-0.17561556834664227,0.5640625000000004,0.112468557596201,1.0156564424037997,0.3382655287981011,0.7898594712018996,-0.890625,98.27586206896551,59.820107962104046,0.22579697120189957,12,-0.4375,-0.4375,0.04199230670928955,0.03125,-0.4375,2,-0.11488250652741516,-1.3636363636363635,5.546875,-1.4444444444444444,5.390625,-2.0,5.28125,-0.11488250652741516
2406,2000-12-28,6.0625,6.28125,5.890625,5.890625,811600.0,0.01305483028720622,-3.5454545454545454,0.36666666666666664,61.184210526315795,48.63232849129056,-0.631957930615199,-0.6026388635016824,-0.13424232136159198,0.16777819824762386,12.537482515138542,0.390625,-0.11317371028489909,0.6023437500000002,0.07410392286925216,1.1305835771307482,0.3382238364346266,0.8664636635653737,-0.9506249999999996,81.57894736842105,42.028424883212196,0.2641199135653739,12,-0.375,-0.40625,0.06542980670928955,-0.046875,-0.546875,3,-0.1030927835051546,1.375,5.984375,-1.3636363636363635,5.546875,-1.4444444444444444,5.390625,-0.1030927835051546
2407,2000-12-29,5.5,6.125,5.453125,6.109375,1278800.0,-0.09278350515463918,1.0975609756097562,-3.5454545454545454,51.95530726256984,49.89125152046499,-0.09951938429022533,-0.05787332365299491,0.4219758987349529,0.7237208716188519,12.330714959530537,0.671875,-0.058430168397041626,0.049218749999999645,-0.4685846626747807,0.56702216267478,-0.20968295633739054,0.3081204563373898,-0.3413499999999994,18.0327868852459,-22.772334831805306,0.25890170633738996,12,0.1875,0.15625,0.59765625,0.515625,0.171875,4,0.017045454545454586,-3.5454545454545454,6.0625,1.375,5.984375,-1.3636363636363635,5.546875,0.017045454545454586
2408,2001-01-02,5.5625,5.875,5.46875,5.625,612000.0,0.011363636363636465,-2.25,0.10256410256410256,57.73809523809524,51.159075034051206,-0.12083798998106943,-0.14503797141147867,0.335657026980277,0.6544614347684465,12.162568776118416,0.40625,-0.04016529697272997,0.12265625000000036,-0.37458893649599556,0.6199014364959963,-0.12596634324799716,0.37127884324799787,-0.35894599999999954,17.857142857142858,-26.652600183872426,0.24862259324799796,1,0.125,0.09375,0.51953125,0.453125,0.140625,1,-0.002808988764044895,1.0975609756097562,5.5,-3.5454545454545454,6.0625,1.375,5.984375,-0.002808988764044895
2409,2001-01-03,6.15625,6.1875,5.390625,5.5625,818400.0,0.10674157303370779,1.4285714285714286,-9.5,65.53398058252426,52.85098971363639,-0.6452739486310266,-0.7294228554421425,-0.2820518391596867,0.057834975462096594,12.084904731335271,0.796875,-0.03182505554003612,0.6867187499999998,0.09644368658173352,1.2769938134182661,0.3915812182908667,0.981856281709133,-0.9095881599999993,85.96491228070175,36.36622566809991,0.29513753170913315,1,-0.46875,-0.5,-0.07421875,-0.140625,-0.453125,2,-0.07360406091370564,-2.25,5.5625,1.0975609756097562,5.5,-3.5454545454545454,6.0625,-0.07360406091370564
2410,2001-01-04,5.5625,6.125,5.46875,6.109375,1038400.0,-0.09644670050761417,1.2702702702702702,-0.9210526315789473,52.40174672489082,54.458846629428855,-0.008306644799167984,-0.13262791440857402,0.2823607579751819,0.6402369525125806,11.695259621909718,0.6875,0.02415493004838254,0.08671875000000018,-0.5047741030677955,0.6782116030677958,-0.2090276765338972,0.38246517653389756,-0.27445463359999955,19.298245614035086,-28.422628063644606,0.29574642653389766,1,0.125,0.09375,0.51953125,0.453125,0.125,3,0.011235955056179803,1.4285714285714286,6.15625,-2.25,5.5625,1.0975609756097562,5.5,0.011235955056179803
2411,2001-01-05,5.296875,5.59375,5.28125,5.53125,1274800.0,-0.047752808988763995,-1.3529411764705883,0.42857142857142855,45.45454545454546,55.15499732557955,0.31493169661471043,0.14018441335787557,0.5300684212234597,0.8931036124748459,11.405919588522782,0.3125,0.04998964306232878,-0.17890624999999982,-0.7703991030677955,0.4125866030677958,-0.4746526765338972,0.11684017653389756,0.984375,1.7241379310344827,-40.283290624578164,0.29574642653389766,1,0.484375,0.359375,0.71484375,0.71875,0.671875,4,0.0471976401179941,1.2702702702702702,5.5625,1.4285714285714286,6.15625,-2.25,5.5625,0.0471976401179941
2412,2001-01-08,5.3125,5.4375,5.265625,5.296875,958800.0,0.002949852507374562,-3.4,-0.06666666666666667,51.456310679611654,55.750221758853975,0.3399556464571738,0.11313123505887113,0.49432336159815904,0.8634341723680032,11.083929271409138,0.171875,0.06462159828967895,-0.15234375,-0.7475959183408563,0.44290841834085626,-0.44996983417042813,0.14528233417042813,0.9487500000000004,5.084745762711865,-37.45990115352291,0.297626084170428,1,0.4609375,0.34375,0.5068360567092896,0.703125,0.578125,0,0.038235294117647145,-1.3529411764705883,5.296875,1.2702702702702702,5.5625,1.4285714285714286,6.15625,0.038235294117647145
2413,2001-01-09,5.421875,5.703125,5.34375,5.34375,548000.0,0.020588235294117574,-8.2,5.0,52.15311004784689,55.717505936664466,0.26315297488681555,0.006553444350829274,0.36417326443335263,0.740258673921776,10.75864287235085,0.390625,0.13075486347202503,-0.044531250000000355,-0.6391268217245898,0.5500643217245891,-0.34182903586229507,0.25276653586229436,0.79955,16.94915254237288,-25.655208183528806,0.2972977858622945,1,0.3515625,0.234375,0.39746105670928955,0.59375,0.578125,1,0.04610951008645525,-3.4,5.3125,-1.3529411764705883,5.296875,1.2702702702702702,5.5625,0.04610951008645525
2414,2001-01-10,5.6875,5.75,5.398437976837158,5.40625,969200.0,0.04899135446685876,-1.36842544852953,3.6,55.752212389380524,54.8477243228645,0.02187363994404823,-0.22897040384417444,0.08295000306276812,0.4617386931087717,10.08623053786659,0.3515620231628418,0.19501493410792836,0.19453124999999982,-0.38908861814487317,0.7781511181448728,-0.09727868407243623,0.4863411840724359,0.49569300000000016,49.09090909090909,3.7140312771848443,0.2918099340724364,1,0.0859375,-0.03125,0.10058605670928955,0.328125,0.234375,2,0.0027472527472527375,-8.2,5.421875,-3.4,5.3125,-1.3529411764705883,5.296875,0.0027472527472527375
2415,2001-01-11,5.660155773162843,5.828125,5.59375,5.625,513600.0,-0.004807776147192522,-3.8000234376144415,0.12499830457899622,57.59999196428685,54.449477815972394,-0.0017982493630990248,-0.17069058561533268,0.09808636400242055,0.47539904799819954,9.16810514531936,0.234375,0.2343777431117866,0.1419917345047006,-0.42365342998867117,0.7076368989980724,-0.1408308477419853,0.4248143167513865,0.4863345068371574,70.1388041178387,18.525008165445755,0.2828225822466859,1,0.06640672683715731,-0.003905773162842685,0.12793028354644687,0.3554692268371573,0.4648442268371573,3,0.007591527258117514,-1.36842544852953,5.6875,-8.2,5.421875,-3.4,5.3125,0.007591527258117514
2416,2001-01-12,5.75,5.875,5.515625,5.609375,420400.0,0.01587310145475973,-1.1904761904761905,4.000054254207991,56.96055487313896,55.005616439368964,-0.15715927054148793,-0.24478093411388002,0.00035259190415359853,0.3710070341447924,9.05654194999161,0.359375,0.24938441987898052,0.21386721134185827,-0.3575222004575398,0.7852566231412563,-0.07182749455784077,0.4995619172415573,0.36125566880000015,79.48717948717949,25.157106580827104,0.28569470589969925,1,-0.0234375,-0.09375,0.03808605670928955,0.265625,0.203125,4,-0.010869565217391353,-3.8000234376144415,5.660155773162843,-1.36842544852953,5.6875,-8.2,5.421875,-0.010869565217391353
2417,2001-01-16,5.953125,6.15625,5.613280773162842,5.8125,1159600.0,0.03532608695652173,-1.0144909588517628,1.0,58.12640859595207,55.04876236801972,-0.3232413114704462,-0.44487204169758154,-0.20695313589097886,0.1548666904847691,10.235264849229129,0.5429692268371582,0.1998832537580606,0.4005859613418581,-0.19966129593766357,1.0008332186213797,0.10046233270209726,0.7007095899816189,-0.6875,75.0,22.089466151719307,0.3001236286397607,1,-0.2265625,-0.296875,-0.16503894329071045,0.0625,-0.203125,1,0.002624671916010568,-1.1904761904761905,5.75,-3.8000234376144415,5.660155773162843,-1.36842544852953,5.6875,0.002624671916010568
2418,2001-01-17,5.765625,6.15625,5.765625,5.9375,522400.0,-0.03149606299212604,-3.5454545454545454,-1.2222222222222223,53.13199019614537,53.67076343619985,-0.11610791766161732,-0.2258819372058838,-0.031061916797154865,0.3268814756383813,11.418949640160767,0.390625,0.1455626056687196,0.1857422113418581,-0.40013482770688036,0.7716192503905965,-0.10719630818251069,0.47868073086622687,-0.4821875000000002,48.45357581294789,-0.03231658881367849,0.292938519524369,1,-0.0546875,-0.109375,0.02246105670928955,0.25,0.046875,2,0.021680216802167918,-1.0144909588517628,5.953125,-1.1904761904761905,5.75,-3.8000234376144415,5.660155773162843,0.021680216802167918
2419,2001-01-18,5.921875,6.015625,5.65625,5.769530773162843,344000.0,0.027100271002709952,1.114939561249044,-0.8863664106889153,49.02676427932649,53.29576538669269,-0.34542545842041683,-0.34960135944734816,-0.19721849295937943,0.1573945581526459,12.523332327316691,0.359375,0.16199344676617322,0.3099609613418579,-0.2772184981488346,0.8971404208325504,0.016371231596512104,0.6035506910872037,-0.6209812499999998,63.41463414634146,20.34997926610955,0.29358972974534614,1,-0.2109375,-0.265625,-0.18457019329071045,0.09375,0.09375,3,0.013192612137203241,-3.5454545454545454,5.765625,-1.0144909588517628,5.953125,-1.1904761904761905,5.75,0.013192612137203241
2420,2001-01-19,6.21875,6.375,5.84375,5.859375,1604800.0,0.05013192612137196,-1.72,2.358966975388838,52.277903694614096,54.05391630225587,-0.6028141927964032,-0.6035862147608082,-0.5052880654785881,-0.1498779959976364,13.912287034866461,0.53125,0.1647341494673027,0.5599609613418579,-0.06456741209692751,1.1844893347806433,0.2476967746224652,0.8722251480612506,-0.9007491249999999,81.81818181818183,41.823208700645885,0.3122641867193927,1,-0.3984375,-0.515625,-0.5126951932907104,-0.203125,-0.265625,4,-0.047738693467336724,1.114939561249044,5.921875,-3.5454545454545454,5.765625,-1.0144909588517628,5.953125,-0.047738693467336724
2421,2001-01-22,6.015625,6.375,6.0,6.234375,586400.0,-0.03266331658291455,-2.0,-0.6086956521739131,58.396943956698294,54.82509777748772,-0.3207420659937732,-0.3494645413228259,-0.32300082131994845,0.04530503034485278,14.986261606885707,0.375,0.07942728641563956,0.31308596134185773,-0.28042743250181346,0.9065993551855289,0.016329264420021694,0.6098426582636938,-0.6553441600000003,52.82054235492891,9.632448506865877,0.29675669692183576,1,-0.15625,-0.28125,-0.36425769329071045,-0.0625,-0.125,0,0.018181818181818077,-1.72,6.21875,1.114939561249044,5.921875,-3.5454545454545454,5.765625,0.018181818181818077
2422,2001-01-23,6.125,6.125,5.921875,6.0,604800.0,0.018181818181818077,2.25,-0.5714285714285714,59.02255363061168,55.58836928668381,-0.3383216777488043,-0.41359192287459656,-0.4498536719046875,-0.07445040189403684,16.387340233933642,0.203125,0.09057376201841283,0.3802734613418579,-0.2070701237186281,0.9676170464023439,0.0866016688116149,0.6739452538721009,-0.7241303936000003,65.21739130434783,18.04745695024308,0.29367179253024317,1,-0.2382810115814209,-0.390625,-0.47363269329071045,-0.2109375,-0.14453077316284269,1,-0.028061224489795866,-2.0,6.015625,-1.72,6.21875,1.114939561249044,5.921875,-0.028061224489795866
2423,2001-01-24,5.609375,6.25,5.578125,6.0625,1228000.0,-0.08418367346938771,-1.606060606060606,-3.625,41.00257351752869,53.94952052314472,0.23098807709558322,0.1257065951720957,0.04546753716375562,0.4264430139541666,17.54958179709561,0.671875,0.1435917944155749,-0.1462890386581419,-0.7136761939665623,0.4210981166502785,-0.42998261631235213,0.1374045389960683,-0.16954017785600062,3.9215686274509802,-36.75723221195505,0.28369357765421016,1,0.3359375,0.125,0.03027355670928955,0.3046875,0.390625,2,0.025069637883008422,2.25,6.125,-2.0,6.015625,-1.72,6.21875,0.025069637883008422
2424,2001-01-25,5.6875,5.734375,5.59375,5.6875,684800.0,0.013927576601671321,2.0,-0.0,52.476779249717595,53.38027466597036,0.1708274035608719,0.06182694326829097,-0.05146461959325599,0.3383819254923903,18.417228881473246,0.140625,0.17568154243446443,-0.07519528865814173,-0.6351245281751234,0.48473395085883997,-0.35515990841663214,0.20476933110034867,-0.21025857074176102,13.725490196078432,-28.432673668468134,0.27996461975849074,1,0.2578125,0.046875,-0.109375,0.2265625,0.265625,3,0.0219780219780219,-1.606060606060606,5.609375,2.25,6.125,-2.0,6.015625,0.0219780219780219
2425,2001-01-26,5.296875,5.75,5.125,5.703125,2771200.0,-0.06868131868131866,1.5,-100.0,50.0,52.60687968006604,0.5637903982459669,0.4198302194935657,0.3103891890184869,0.7132056847963852,17.9997518978121,0.625,0.19038140704563045,-0.4314452886581419,-1.0178594430824797,0.15496886576619584,-0.7246523658703108,-0.13823821144597304,1.078125,13.750000000000002,-32.13800407817819,0.2932070772121688,1,0.453125,0.4375,0.265625,0.6171875,0.71875,4,0.13569321533923295,2.0,5.6875,-1.606060606060606,5.609375,2.25,6.125,0.13569321533923295
2426,2001-01-29,5.4375,5.5,5.09375,5.40625,933200.0,0.026548672566371723,4.2,-0.07692307692307693,52.25352035186497,51.95433654183413,0.41814834589063476,0.24240946285491738,0.16167885594599252,0.5636739217684053,16.93768845739097,0.40625,0.17278860313487865,-0.2595702886581419,-0.837553446897827,0.31841286958154313,-0.5485618677779849,0.029421290461701055,0.9124999999999996,29.72972972972973,-20.438920922611633,0.2889915791198427,1,0.296875,0.296875,0.125,0.4765625,0.578125,0,0.09482758620689657,1.5,5.296875,2.0,5.6875,-1.606060606060606,5.609375,0.09482758620689657
2427,2001-01-30,5.59375,5.625,5.40625,5.410155773162842,688400.0,0.028735632183908066,-1.285719979970454,5.8750152587890625,53.047090382384276,51.94490322919401,0.22971728134161307,0.09859828033436813,-0.00906702080277455,0.3993353216504989,17.11938617640928,0.21875,0.15354274864820816,-0.10800778865814209,-0.6807583917717075,0.4647428144554233,-0.3943830902149248,0.1783675128986406,0.7059999999999995,43.24324324324324,-10.667787003412926,0.28637530155678254,1,0.140625,0.140625,-0.03125,0.3203125,0.15625,1,0.05307262569832405,4.2,5.4375,1.5,5.296875,2.0,5.6875,0.05307262569832405
2428,2001-01-31,5.546875,5.6875,5.484375,5.65625,757200.0,-0.008379888268156388,1.3636363636363635,-0.5957431335627557,47.29729828804697,51.752740341274055,0.2707742095493826,0.15203772832658835,0.03758006279163251,0.4357711350381006,17.316114084203747,0.203125,0.12890944465729692,-0.1541015386581419,-0.727693947215104,0.41949086989882023,-0.440897742936623,0.13269466562033916,0.7046349999999997,69.04761904761905,13.926785633688823,0.2867962042784811,1,0.1875,0.1875,-0.015625,0.3671875,0.109375,2,0.07816910004951572,-1.285719979970454,5.59375,4.2,5.4375,1.5,5.296875,0.07816910004951572
2429,2001-02-01,5.703125,5.75,5.484375,5.5,762400.0,0.028169014084507005,-1.2666666666666666,-1.8571428571428572,50.78684693485689,51.587067367967705,0.08966004888733803,-0.04205606445647181,-0.13421330968895528,0.2701340405676733,16.85337218557307,0.265625,0.08494386963970602,0.02480471134185791,-0.5073713123639969,0.5569807350477127,-0.2412833005110695,0.2908927231947853,0.5020745999999994,92.85714285714286,37.99866021527136,0.2660880118529275,2,0.03125,0.03125,-0.1953125,0.2109375,-0.140625,3,0.05205479452054784,1.3636363636363635,5.546875,-1.285719979970454,5.59375,4.2,5.4375,0.05205479452054784
2430,2001-02-02,5.625,5.75,5.5625,5.703125,908400.0,-0.013698630136986356,1.1818181818181819,-0.38461538461538464,47.701149425287355,50.39864575336648,0.08348358540752887,0.04320658100308439,-0.060770751752521335,0.3360769731073425,16.365623139741096,0.1875,0.0725537193526744,-0.05644528865814191,-0.586487426487075,0.47359684917079115,-0.3214663575726089,0.20857578025632506,0.5357416159999993,80.95238095238095,28.00265830633964,0.2650210689144666,2,0.046875,0.109375,-0.1015625,0.2890625,-0.0625,4,0.05833333333333335,-1.2666666666666666,5.703125,1.3636363636363635,5.546875,-1.285719979970454,5.59375,0.05833333333333335
2431,2001-02-05,5.546875,5.625,5.4375,5.625,734000.0,-0.01388888888888884,3.8,1.0,42.16867469879518,48.52599253872021,0.09848009204384489,0.14864223186139824,0.011163727529109657,0.4016914245271632,16.39184217755582,0.1875,0.06264641203459753,-0.1470702886581421,-0.6500251423553891,0.3558845650391049,-0.3985477155067656,0.10440713819048142,0.5711869513599996,40.909090909090914,-8.869253333571365,0.25147742684862373,2,0.125,0.1875,0.0,0.3671875,-0.046875,0,0.08450704225352124,1.1818181818181819,5.625,-1.2666666666666666,5.703125,1.3636363636363635,5.546875,0.08450704225352124
2432,2001-02-06,5.515625,5.734375,5.4375,5.59375,780000.0,-0.005633802816901401,-1.5333333333333334,1.0,44.87179487179487,48.95590602252757,0.038219092680726874,0.20647624653621577,0.0402659016081337,0.41862522896866317,16.504240801221922,0.296875,0.012254727796838338,-0.18847653865814173,-0.6665894204846374,0.28963634316835396,-0.4275329795713896,0.05057990225510611,0.5614644733056,25.0,-23.915428376809245,0.23905644091324785,2,-0.09375,0.21875,0.15625,0.3984375,-0.078125,1,0.09065155807365444,3.8,5.546875,1.1818181818181819,5.625,-1.2666666666666666,5.703125,0.09065155807365444
2433,2001-02-07,5.671875,5.6875,5.5,5.5,1548400.0,0.028328611898017053,-1.1818181818181819,-2.2,44.87179487179486,48.110907758313935,-0.1209523784539952,0.07369427676503548,-0.11988659179933947,0.24907176539157838,15.977636533515028,0.1875,-0.046766062628317506,-0.04472653865814191,-0.5044915558871388,0.41503847857085496,-0.2746090472726408,0.18515596995635697,0.365880894373376,75.0,26.765334096164352,0.22988250861449847,2,-0.25,0.0625,0.0,0.2421875,-0.203125,2,0.01377410468319562,-1.5333333333333334,5.515625,3.8,5.546875,1.1818181818181819,5.625,0.01377410468319562
2434,2001-02-08,5.703125,5.734375,5.625,5.65625,951200.0,0.005509641873278293,1.0,0.2727272727272727,38.12949640287769,46.791962914189234,-0.16735170743615857,0.046035127063283277,-0.15677128850542488,0.20780828673446905,15.368706811261996,0.109375,-0.12173931535471727,-0.01425778865814209,-0.47386766855783247,0.4453520912415483,-0.24406272860798772,0.21554715129170354,0.29687065859844086,85.0,39.319200798978756,0.22980493994984524,2,-0.28125,0.03125,-0.03125,0.2109375,-0.375,3,-0.008219178082191747,-1.1818181818181819,5.671875,-1.5333333333333334,5.515625,3.8,5.546875,-0.008219178082191747
2435,2001-02-09,5.703125,5.71875,5.65625,5.671875,1775600.0,0.0,1.0,0.6666666666666666,42.063492063492056,45.65973754881446,-0.1158475516011448,0.05209001142990122,-0.15295152762503683,0.19594674237279364,14.545904902473877,0.0625,-0.09204211502749082,-0.016406250000000178,-0.4752909238718752,0.44247842387187486,-0.2458485869359377,0.21303608693593734,0.26062083225450294,89.47368421052632,42.849668246711985,0.22944233693593732,2,-0.125,0.03125,-0.03125,0.2109375,-0.328125,4,-0.024657534246575352,1.0,5.703125,-1.1818181818181819,5.671875,-1.5333333333333334,5.515625,-0.024657534246575352
2436,2001-02-12,5.6875,5.78125,5.640625,5.652344226837157,584000.0,-0.002739726027397249,-3.7999609378178887,1.124984741210966,38.33333333333333,44.024875654475466,-0.06820296782746205,0.06618597942587101,-0.12655753017465443,0.20174429894636603,14.03351640117122,0.140625,-0.1101819648596063,-0.028906250000000355,-0.48776852204246257,0.42995602204246186,-0.258337386021231,0.2005248860212303,0.2414459989643225,72.72727272727273,27.279738996702704,0.22943113602123097,2,-0.078125,0.046875,-0.015625,0.2265625,-0.5625,0,-0.02197802197802201,1.0,5.703125,1.0,5.703125,-1.1818181818181819,5.671875,-0.02197802197802201
2437,2001-02-13,5.96875,6.046875,5.6875,5.78125,1630400.0,0.0494505494505495,1.0909090909090908,5.333405672277321,60.952380952380956,45.54210706162368,-0.324823888118452,-0.22538923864178884,-0.4071487227164923,-0.08729848619967662,13.142948183362144,0.359375,-0.08320268185825608,0.25156250000000036,-0.20904663259111445,0.7121716325911152,0.021257933704442955,0.48186706629555776,-0.875,85.71428571428571,33.56760459186302,0.23030456629555718,2,-0.2265625,-0.234375,-0.25,-0.0546875,-0.953125,1,-0.07853403141361259,-3.7999609378178887,5.6875,1.0,5.703125,1.0,5.703125,-0.07853403141361259
2438,2001-02-14,5.890625,5.984375,5.828125,5.984375,1084400.0,-0.01308900523560208,2.3333333333333335,-0.5,56.19047619047619,46.14251031224805,-0.21546895024071056,-0.14484571035968674,-0.33228145650444674,-0.01749967830338406,12.204252552449901,0.15625,-0.0732044753661878,0.16718749999999982,-0.2995405955027266,0.6339155955027262,-0.06617654775136295,0.4005515477513626,-0.7778124999999996,62.96296296296296,5.710212646738292,0.23336404775136319,2,-0.1484375,-0.15625,-0.17578125,-0.0175778865814209,-0.578125,2,-0.07692307692307687,1.0909090909090908,5.96875,-3.7999609378178887,5.6875,1.0,5.703125,-0.07692307692307687
2439,2001-02-15,6.0,6.046875,5.875,5.875,966400.0,0.018567639257294433,-1.75,-1.3333333333333333,75.86206896551724,49.27150137227359,-0.31100960567249647,-0.2614735692353207,-0.4366583654095617,-0.13514836266214836,11.691723222907184,0.171875,-0.07336379839950524,0.2726562499999998,-0.20229992439792,0.7476124243979196,0.03517816280103947,0.5101343371989602,-0.8685062499999994,88.46153846153845,24.644095170360323,0.23747808719896002,2,-0.2578125,-0.265625,-0.28515625,-0.1269528865814209,-0.484375,3,-0.08854166666666663,2.3333333333333335,5.890625,1.0909090909090908,5.96875,-3.7999609378178887,5.6875,-0.08854166666666663
2440,2001-02-16,5.921875,5.96875,5.90625,5.96875,745600.0,-0.01302083333333337,1.6666666666666667,-0.375,68.67469879518072,52.21661516076088,-0.20824328456851582,-0.21790202172237016,-0.3503103036918489,-0.060845602186618386,10.36691402729028,0.09375,-0.05069717240080429,0.20937499999999964,-0.21698698174052478,0.6357369817405241,-0.0038059908702621215,0.4225559908702614,-0.7720736249999991,69.23076923076923,1.0559592748034703,0.2131809908702621,2,-0.1796875,-0.1875,-0.20703125,-0.0488278865814209,-0.59375,4,-0.10026385224274403,-1.75,6.0,2.3333333333333335,5.890625,1.0909090909090908,5.96875,-0.10026385224274403
2441,2001-02-20,6.125,6.140625,6.015625,6.019530773162843,838800.0,0.03430079155672816,-1.206905841299507,-2.250010172526023,69.76744186046511,54.982798159502025,-0.3584298489011388,-0.4347000832542882,-0.5381489123534786,-0.26889586416502276,9.151906704822608,0.21875,-0.0443201911458706,0.4070312500000002,-0.038094374454574975,0.8521568744545753,0.18446843777271216,0.6295940622272882,-0.9572571524999995,96.55172413793103,24.181292696519264,0.22256281222728763,2,-0.3046875,-0.390625,-0.43359375,-0.2519528865814209,-1.125,1,-0.12244897959183676,1.6666666666666667,5.921875,-1.75,6.0,2.3333333333333335,5.890625,-0.12244897959183676
2442,2001-02-21,5.953125,6.125,5.90625,6.125,1073200.0,-0.028061224489795866,1.5454545454545454,-1.6296222619074667,63.829787234042556,57.08924175530731,-0.13183272277990898,-0.291296674588148,-0.36022531401432367,-0.10324505981481824,7.9935052639556785,0.21875,-0.024126284540925802,0.24375000000000036,-0.17408826510923614,0.6615882651092369,0.03483086744538255,0.45266913255461816,-0.7464668663999996,40.0,-31.436193016091124,0.2089191325546182,2,-0.0703125,-0.21875,-0.26171875,-0.0800778865814209,-0.71875,2,-0.13910761154855644,-1.206905841299507,6.125,1.6666666666666667,5.921875,-1.75,6.0,-0.13910761154855644
2443,2001-02-22,5.75,5.96875,5.75,5.921875,1277200.0,-0.034120734908136496,-1.5454545454545454,1.0,51.54639175257732,58.58000790527394,0.0933572432177261,-0.08126260187569745,-0.14875387927261752,0.08293089875218485,7.7399696594320275,0.21875,0.017057996565563727,0.033593749999999645,-0.38188530035382673,0.449072800353826,-0.17414577517691399,0.24133327517691328,-0.5059831917439999,0.0,-65.88756251270254,0.20773952517691335,2,0.140625,-0.015625,-0.05859375,0.1230471134185791,-0.265625,3,-0.12771739130434778,1.5454545454545454,5.953125,-1.206905841299507,6.125,1.6666666666666667,5.921875,-0.12771739130434778
2444,2001-02-23,5.8125,5.890625,5.625,5.71875,1323600.0,0.010869565217391353,1.125,-0.5454545454545454,56.25,60.15628656488594,0.05364502726295761,-0.14115484079165075,-0.1944533409090088,0.006667062139453783,7.2946257569684505,0.265625,0.055785443247133415,0.08984375,-0.3275606818211898,0.5072481818211898,-0.1188584659105949,0.2985459659105949,-0.53261886407424,36.36363636363637,-26.477443295346283,0.20870221591059498,2,0.0703125,-0.078125,-0.12890625,0.0605471134185791,-0.953125,4,-0.08602150537634412,-1.5454545454545454,5.75,1.5454545454545454,5.953125,-1.206905841299507,6.125,-0.08602150537634412
2445,2001-02-26,6.015625,6.042969226837157,5.738280773162843,5.828125,719600.0,0.034946236559139754,1.5161269998779339,2.0,64.42307692307693,63.05514696374633,-0.11229966404768099,-0.3032181445034112,-0.37807108159198943,-0.19994933784015778,7.658076218110563,0.30468845367431463,0.09097527303494779,0.2570312499999998,-0.12857466311634091,0.6426371631163406,0.06422829344182901,0.44983420655817064,-0.7013141095112703,75.75757575757575,9.723281260549172,0.19280295655817048,2,-0.1328125,-0.28125,-0.33203125,-0.1425778865814209,-1.234375,0,-0.08311688311688314,1.125,5.8125,-1.5454545454545454,5.75,1.5454545454545454,5.953125,-0.08311688311688314
2446,2001-02-27,5.953125,6.015625,5.9375,6.003905773162843,513600.0,-0.010389610389610393,1.1052496321852372,-0.27083079020182765,63.20754716981132,63.30572098790527,-0.009117076691392612,-0.21092226039525386,-0.3039436430640059,-0.1403416708577776,7.959669582604831,0.078125,0.14193278468617443,0.16875000000000018,-0.19478074871760498,0.5322807487176053,-0.013015374358801957,0.3505153743588023,-0.6057615451308198,65.625,-5.368532471692674,0.18176537435880244,2,-0.0703125,-0.21875,-0.19140625,-0.0800778865814209,-0.90625,1,-0.10498687664041995,1.5161269998779339,6.015625,1.125,5.8125,-1.5454545454545454,5.75,-0.10498687664041995
2447,2001-02-28,5.890625,6.0,5.703125,6.0,609600.0,-0.01049868766404205,4.428571428571429,2.1538663787031878,57.0,63.395668077852356,0.04596967077231007,-0.13179811579715306,-0.23785849015990657,-0.07913090827213942,8.31269702358622,0.296875,0.18197258906060299,0.09140625000000036,-0.2634929376409163,0.446305437640917,-0.08604334382045842,0.26885584382045913,-0.511531083325587,63.55132936700354,-6.648917195584069,0.17744959382045844,2,-0.0078125,-0.21875,-0.09375,-0.0175778865814209,-0.5,2,-0.1511936339522546,1.1052496321852372,5.953125,1.5161269998779339,6.015625,1.125,5.8125,-0.1511936339522546
2448,2001-03-01,5.980469226837157,6.0,5.515625,5.8125,1151600.0,0.015252070338403367,3.6792560603443314,-1.5357186453682954,58.55422905854988,61.47257475485598,-0.03329079093189158,-0.1976253603201048,-0.30990299279454536,-0.17249937500709933,8.888306375862648,0.484375,0.2365218628799095,0.15957076549529958,-0.18318984702608976,0.5023313780166889,-0.011809540765394644,0.3309510717559938,-0.5709140668297206,88.1481588648737,19.001238583610814,0.17138030626069453,3,-0.15234422683715731,-0.3085942268371573,-0.16992223262786776,-0.10742211341857821,-0.7304692268371573,3,-0.12475513183632547,4.428571428571429,5.890625,1.1052496321852372,5.953125,1.5161269998779339,6.015625,-0.12475513183632547
2449,2001-03-02,6.0,6.03125,5.78125,5.8125,699600.0,0.003265759327913509,1.0,1.1162759008337722,59.047619047619044,60.402899227349124,-0.05902910511663517,-0.2042464527946528,-0.3130549707789756,-0.1917342958722852,9.272293559233304,0.25,0.22285240828667785,0.16425778865814245,-0.18271498830469923,0.5112305656209841,-0.009228599823278394,0.3377441771395633,-0.5612020463928609,91.8517687972289,24.23192000013138,0.1734863884814209,3,-0.171875,-0.3828125,-0.16015625,-0.1269528865814209,-0.6999998092651367,4,-0.0859375,3.6792560603443314,5.980469226837157,4.428571428571429,5.890625,1.1052496321852372,5.953125,-0.0859375
2450,2001-03-05,5.953125,6.015625,5.90625,6.0,543200.0,-0.0078125,1.8,-0.25,57.943925233644855,59.08917515770243,-0.00810773864323533,-0.1386367159920976,-0.2500081719203058,-0.1375979015970774,9.677031887132639,0.109375,0.2234859517952259,0.10097653865814227,-0.23489190407967797,0.4368449813959625,-0.0669576827107683,0.26891076002705283,-0.48625396453714664,84.84848484848484,17.13630578906239,0.16793422136891026,3,-0.1328125,-0.3359375,-0.11328125,-0.203125,-0.5456252098083496,0,-0.18372703412073488,1.0,6.0,3.6792560603443314,5.980469226837157,4.428571428571429,5.890625,-0.18372703412073488
2451,2001-03-06,6.015625,6.015625,5.9375,5.953125,426400.0,0.01049868766404205,1.5,-1.3333333333333333,51.61290322580645,57.73174360123175,-0.09806696389290082,-0.17309312882649586,-0.29074323248652867,-0.19314781385838486,10.25972318884985,0.078125,0.1858534088318038,0.14003903865814227,-0.17060799942980598,0.4506860767460905,-0.015284480385831856,0.2953625577021164,-0.5218038059556607,96.96969696969697,30.23199891723364,0.15532351904397407,3,-0.2363278865814209,-0.3984375,-0.2734375,-0.296875,-0.8631248474121085,1,-0.20519480519480515,1.8,5.953125,1.0,6.0,3.6792560603443314,5.980469226837157,-0.20519480519480515
2452,2001-03-07,6.015625,6.046875,5.890625,6.015625,432400.0,0.0,4.0,0.0,54.54545454545455,58.06497280044034,-0.09864229098774047,-0.14093981368182362,-0.27306300480491963,-0.18587768075749445,10.833875000211336,0.15625,0.16653427247849084,0.11503903865814191,-0.15089389885332416,0.380971976169608,-0.01792743009759068,0.2480055074138745,-0.49593165371743453,94.11764705882352,25.791157102221277,0.13296646875573293,3,-0.234375,-0.2421875,-0.28125,-0.296875,-0.5006251335144034,2,-0.1610389610389611,1.5,6.015625,1.8,5.953125,1.0,6.0,-0.1610389610389611
2453,2001-03-08,5.75,6.03125,5.667969226837157,5.984375,1343600.0,-0.04415584415584417,1.2142828078497079,-100.0,41.83673469387755,56.463498877537845,0.186606361471374,0.1379088729243758,0.003994142543700008,0.08355077016352208,11.715384723170462,0.3632807731628427,0.12068346558506882,-0.1544922113418581,-0.40829852231980013,0.09931409963608395,-0.28139536683082955,-0.027589055852886624,-0.205469387568737,21.64938593521726,-42.307184586796424,0.12690315548897116,3,0.03125,0.0390625,-0.015625,-0.03125,0.027500152587891513,3,-0.0625,4.0,6.015625,1.5,6.015625,1.8,5.953125,-0.0625
2454,2001-03-09,5.65625,5.8125,5.59375,5.730469226837157,212000.0,-0.016304347826086918,-1.196073174993358,0.31666870117187124,41.41414141414141,53.90695048765612,0.28593005204685706,0.24028667975176088,0.10328543764294551,0.1810966561905829,12.574033225864845,0.21875,0.0903337633442014,-0.24589846134185755,-0.5082559454597373,0.01645902277602218,-0.3770772034007974,-0.11471971928291769,-0.0878756120659876,13.793103448275861,-47.451674633865224,0.13117874205893967,3,0.125,0.1328125,0.078125,0.046875,0.3937501907348624,4,-0.07182320441988954,1.2142828078497079,5.75,4.0,6.015625,1.5,6.015625,-0.07182320441988954
2455,2001-03-12,5.5625,5.78125,5.421875,5.6875,1492400.0,-0.016574585635359074,1.3,1.68419970574821,30.434782608695656,50.26553220308771,0.34491646715584867,0.3404144574281913,0.18749750857150627,0.26815645917431574,13.660560605949899,0.359375,0.09433248193506127,-0.33261721134185773,-0.623427822380906,-0.04180660030280947,-0.4780225168613823,-0.18721190582233316,0.578125,22.5,-32.862669664456874,0.14540530551952427,3,0.171875,0.21875,0.171875,0.140625,0.8225002288818359,0,-0.047190976946541396,-1.196073174993358,5.65625,1.2142828078497079,5.75,4.0,6.015625,-0.047190976946541396
2456,2001-03-13,5.5625,5.640625,5.53125,5.546875,593200.0,0.0,-3.6666666666666665,-0.125,34.56790123456791,47.77307678470636,0.31701690931851445,0.348434006976186,0.17524434047848203,0.2663880759323334,14.588340725907395,0.109375,0.0848878122133625,-0.3263672113418581,-0.6404102547968531,-0.01232416788686308,-0.48338873306935604,-0.16934568961436014,0.5637499999999998,22.5,-33.36814641099745,0.1570215217274977,3,0.171875,0.21875,0.140625,0.140625,0.692500114440918,1,-0.027865206257680852,1.3,5.5625,-1.196073174993358,5.65625,1.2142828078497079,5.75,-0.027865206257680852
2457,2001-03-14,5.5,5.671875,5.4375,5.53125,447600.0,-0.011235955056179803,-2.0,-2.0,38.888888888888886,45.588038988077365,0.35568356322219596,0.39422812610775715,0.2426461137606939,0.32474241167311746,14.819961066585094,0.234375,0.03922404249095379,-0.3654297113418581,-0.721522404015742,-0.009337018667974206,-0.5434760576788005,-0.1873833650049157,0.6121625000000002,12.82051282051282,-48.044396837397215,0.17804634633694205,3,0.234375,0.28125,0.203125,0.203125,0.75,2,-0.0631817904385652,-3.6666666666666665,5.5625,1.3,5.5625,-1.196073174993358,5.65625,-0.0631817904385652
2458,2001-03-15,5.4375,5.71875,5.410155773162842,5.460937976837158,947600.0,-0.011363636363636354,-6.899867556136057,0.7500152587890625,33.33333333333333,42.73089613093451,0.3722050130046455,0.4437941251815527,0.30740782546015666,0.3737097042042077,14.975434017426226,0.3085942268371582,-0.004874783287324824,-0.40527346134185827,-0.8090796810046168,-0.001467241679099729,-0.6071765711732375,-0.203370351510479,0.6608567499999998,6.796226965181558,-54.8063808072211,0.20190310983137946,3,0.2910153865814209,0.3378903865814209,0.140625,0.265625,0.7849998474121085,3,0.01425284900884538,-2.0,5.5,-3.6666666666666665,5.5625,1.3,5.5625,0.01425284900884538
2459,2001-03-16,5.46875,5.515625,5.410155773162842,5.421875,1413200.0,0.005747126436781658,-1.9999728736318139,-1.9999593107236588,21.311475409836063,38.660623928289084,0.287953733618159,0.39073682173784263,0.25968803083311265,0.32572800015753245,14.949059859760833,0.1054692268371582,-0.0329495888990321,-0.34746096134185755,-0.7768042754446816,0.08188235276096645,-0.56213261839327,-0.1327893042904451,0.6020787109265138,15.789581890442678,-42.20399283654646,0.21467165705141203,3,0.2597653865814209,0.3066403865814209,0.109375,0.234375,0.6812500953674325,4,0.056457170758928754,-6.899867556136057,5.4375,-2.0,5.5,-3.6666666666666665,5.5625,0.056457170758928754
2460,2001-03-19,5.328125,5.515625,5.171875,5.4375,2272000.0,-0.02571428571428569,1.588235294117647,-2.3333333333333335,19.69696969696969,35.11440909175167,0.3694507955135764,0.5107871388941092,0.40101085558515415,0.44963165182717457,15.166834555408002,0.34375,-0.07811093480577025,-0.4583984613418579,-0.9363393407404086,0.019542418056692767,-0.6973689010411332,-0.21942802164258257,0.7162767934159673,28.57142857142857,-27.281300212357976,0.23897043969927553,3,0.28125,0.328125,0.25,0.375,1.1218748092651376,0,0.13548390676548738,-1.9999728736318139,5.46875,-6.899867556136057,5.4375,-2.0,5.5,0.13548390676548738
2461,2001-03-20,5.375,5.46875,5.25,5.28125,1105600.0,0.008797653958944274,-1.8,-0.8571428571428571,24.615384615384613,31.788845766188345,0.24825313804499238,0.42672130296752897,0.363955957359269,0.3936227218678594,14.876645068453367,0.21875,-0.12931103322920645,-0.37402346134185827,-0.8578004308256819,0.10975350814196538,-0.6159119460837701,-0.13213497659994644,0.6170501858110091,37.142857142857146,-17.00339249462339,0.24188848474191166,3,0.2265625,0.28125,0.28125,0.328125,1.2624998092651376,1,0.18790701932685328,1.588235294117647,5.328125,-1.9999728736318139,5.46875,-6.899867556136057,5.4375,0.18790701932685328
2462,2001-03-21,5.125,5.421875,5.09375,5.28125,2192000.0,-0.046511627906976716,-2.0,-1.6666666666666667,13.621227427628753,28.653789403271812,0.4007782735649661,0.6445453944976238,0.6205697889995152,0.6319443778484697,15.234273515317925,0.328125,-0.1862115177690562,-0.5826172113418577,-1.130368409837791,-0.03486601284592439,-0.856492810589824,-0.3087416120938915,0.8178396746623484,5.0,-42.99272632340914,0.2738755992479666,3,0.328125,0.4921875,0.546875,0.578125,1.5900001525878915,2,0.220487827207984,-1.8,5.375,1.588235294117647,5.328125,-1.9999728736318139,5.46875,0.220487827207984
2463,2001-03-22,5.015625,5.09375,4.28125,4.941405773162842,4732400.0,-0.021341463414634165,6.050832869536071,-0.4750030517578125,11.111111111111114,25.286786036268445,0.44145042986963556,0.7336990739066929,0.7318980138446296,0.7281380025884499,16.813851437496186,0.84375,-0.24291173380824382,-0.6552734613418583,-1.283594636530962,-0.026952286152754468,-0.9694340489364102,-0.34111287374730637,0.8592875006893603,59.49367088607595,16.344549361390392,0.3141605875945518,3,0.015625,0.1953125,0.72265625,0.6875,1.7618751525878915,3,0.24610591900311518,-2.0,5.125,-1.8,5.375,1.588235294117647,5.328125,0.24610591900311518
2464,2001-03-23,5.3125,5.390625,5.128905773162842,5.128905773162842,1217600.0,0.05919003115264787,-1.8510616193753653,2.473674742529666,28.865979381443296,25.112474566573738,0.10134403828179472,0.41892310674406463,0.4319030256006178,0.42092155453952884,18.514227139477974,0.375,-0.30373950537771854,-0.3333984613418579,-0.9775852734912505,0.31078835080753464,-0.6554918674165542,-0.011305055267161634,0.40304625062042465,83.54430379746836,43.783296014873024,0.3220934060746963,3,-0.3125,-0.1015625,0.42578125,0.390625,1.4375,4,0.17129408892463216,6.050832869536071,5.015625,-2.0,5.125,-1.8,5.375,0.17129408892463216
2465,2001-03-26,5.515625,5.703125,5.328125,5.335937976837158,656400.0,0.038235294117647145,-2.8399906250228883,0.9787182650477242,34.90566037735847,25.150003360217134,-0.1219542239371263,0.1859526216709133,0.2288355612318993,0.21052717362353235,19.362570711784286,0.390625,-0.3210393569186456,-0.10527346134185755,-0.727478799565425,0.5169318768817099,-0.4163761304536413,0.2058292077699262,-1.234375,86.81318681318682,52.046083534497896,0.3111026691117835,3,-0.515625,-0.3046875,0.22265625,0.1875,1.291874885559082,0,0.11501418159636168,-1.8510616193753653,5.3125,6.050832869536071,5.015625,-2.0,5.125,0.11501418159636168
2466,2001-03-27,5.328125,5.515625,5.203125,5.5,445200.0,-0.03399433427762044,2.076923076923077,-0.9565242774612492,31.355932203389827,24.313008172939462,0.03218836271501058,0.34175011175697634,0.41131912564556483,0.39134009605526465,20.34375778507398,0.3125,-0.33738994767840946,-0.26152346134185755,-0.8762074829537081,0.353160560269993,-0.5688654721477828,0.045818549464067715,-1.0184375,73.62637362637363,44.451353812170105,0.30734201080592544,3,-0.328125,-0.1171875,0.41015625,0.375,1.356874942779541,1,0.2105571489529876,-2.8399906250228883,5.515625,-1.8510616193753653,5.3125,6.050832869536071,5.015625,0.2105571489529876
2467,2001-03-28,5.0,5.3125,4.96875,5.3125,840800.0,-0.061583577712609916,1.2,1.8181818181818181,30.32786885245902,23.979067675064538,0.3150617641469635,0.632140791243212,0.7239630931331504,0.7115505591834408,22.467722225016647,0.359375,-0.33858298831434563,-0.5451172113418581,-1.1959726657655843,0.10573824308186808,-0.8705449385537207,-0.21968948412999545,-0.6624437500000004,50.54945054945055,19.578856722042126,0.32542772721186286,3,-0.0078125,0.203125,0.77734375,0.703125,1.75,2,0.32749996185302743,2.076923076923077,5.328125,-2.8399906250228883,5.515625,-1.8510616193753653,5.3125,0.32749996185302743
2468,2001-03-29,5.234375,5.4375,5.015625,5.015625,530400.0,0.046875,-2.857142857142857,-0.7,39.69465648854962,26.021643350477156,0.05458341120667409,0.3573245621222867,0.48255594344964337,0.46798632051249633,23.920261902681574,0.4375,-0.3468916473804846,-0.2734375,-0.9044529592943382,0.3575779592943382,-0.5889452296471696,0.042070229647169555,-0.8695073750000004,36.17021276595745,2.9017486917004405,0.31550772964716917,3,-0.2421875,-0.0703125,0.57421875,0.46875,1.4031248092651376,3,0.2828657007929105,1.2,5.0,2.076923076923077,5.328125,-2.8399906250228883,5.515625,0.2828657007929105
2469,2001-03-30,5.484375,5.5625,5.0625,5.28125,1074800.0,0.047761194029850795,1.7826086956521738,0.9285714285714286,48.22695035460993,29.191641201326064,-0.21564441153098013,0.07031992306848167,0.22324665274375555,0.21021989274056363,25.417694124183665,0.5,-0.3548213963778659,0.0023437499999996447,-0.5845956346752139,0.5892831346752132,-0.29112594233760714,0.2958134423376064,-1.0927422275000005,70.2127659574468,34.1123011254718,0.2934696923376067,3,-0.4921875,-0.3203125,0.328125,0.21875,1.3031249046325675,4,0.23578350360576938,-2.857142857142857,5.234375,1.2,5.0,2.076923076923077,5.328125,0.23578350360576938
2470,2001-04-02,4.859375,5.453125,4.796875,5.4375,1258800.0,-0.11396011396011396,1.1538461538461537,-2.8461538461538463,37.569060773480665,30.63093855222563,0.37534209218870895,0.6420982568430906,0.8219122371979593,0.8214948938609687,27.179214217279025,0.6875,-0.3672272546591415,-0.5679687500000004,-1.1736126921838306,0.037675192183829864,-0.8707907210919155,-0.26514677890808525,-0.44151238295000006,8.16326530612245,-28.432443364020365,0.3028219710919149,4,0.1328125,0.3046875,0.94921875,0.84375,1.8781251907348624,0,0.38906752411575574,1.7826086956521738,5.484375,-2.857142857142857,5.234375,1.2,5.0,0.38906752411575574
2471,2001-04-03,4.78125,4.984375,4.78125,4.839844226837158,982000.0,-0.01607717041800638,-5.933276910181395,0.10135217615076013,37.362637362637365,33.26887298944881,0.40273871639394976,0.6566734181509624,0.8788003714485937,0.8818084492352067,29.046261280968068,0.203125,-0.3759611201893236,-0.5843749999999996,-1.189180318829317,0.020430318829317784,-0.8867776594146584,-0.28197234058534093,-0.3376821352909998,0.0,-37.96714738150662,0.3024026594146588,4,0.2109375,0.3828125,1.02734375,0.921875,1.833749771118164,1,0.4237908257378473,1.1538461538461537,4.859375,1.7826086956521738,5.484375,-2.857142857142857,5.234375,0.4237908257378473
2472,2001-04-04,5.046875,5.0625,4.78125,4.78125,381600.0,0.05555555555555558,-1.1176470588235294,-4.533296441272451,43.5897435897436,36.87760993151908,0.13954042868605754,0.3317604124421907,0.5910612106194844,0.6009832092163778,30.731861202709677,0.28125,-0.36478234605700965,-0.2703125000000002,-0.8072977951774973,0.266672795177497,-0.5388051475887483,-0.0018198524112520431,-0.5781159925851798,34.0,-7.583302792045359,0.26849264758874847,4,0.1953125,0.1171875,0.76171875,0.65625,1.5306248664855966,2,0.3245820320058532,-5.933276910181395,4.78125,1.1538461538461537,4.859375,1.7826086956521738,5.484375,0.3245820320058532
2473,2001-04-05,5.390625,5.40625,5.03125,5.0625,1289600.0,0.06811145510835903,1.0869565217391304,1.2352941176470589,48.83720930232558,39.09663547828379,-0.16251162290575838,-0.0424710231095613,0.24535818679916144,0.245623949730696,31.309847846577515,0.375,-0.3562065908816905,0.09140625000000036,-0.40728395466646816,0.5900964546664689,-0.1579388523332339,0.3407513523332346,-0.8971786727334763,78.0,31.784408892405608,0.24934510233323431,4,-0.1484375,-0.2265625,0.38671875,0.34375,1.1018748283386222,3,0.25217391304347836,-1.1176470588235294,5.046875,-5.933276910181395,4.78125,1.1538461538461537,4.859375,0.25217391304347836
2474,2001-04-06,5.25,5.40625,5.15625,5.316405773162842,1200800.0,-0.02608695652173909,1.0317420949937706,-0.20237949916294642,48.83720930232558,40.64458535883569,-0.03540812962374229,0.06973350990209592,0.3798372334862936,0.3742030766326554,31.678970368791724,0.25,-0.31027685972341956,-0.028906250000000355,-0.498617435583081,0.4408049355830803,-0.26376184279154025,0.20594934279153954,-0.7323600992788064,69.76744186046511,20.43927635633063,0.23485559279154025,4,-0.078125,-0.0859375,0.5,0.484375,1.6100001335144034,4,0.26428567795526425,1.0869565217391304,5.390625,-1.1176470588235294,5.046875,-5.933276910181395,4.78125,0.26428567795526425
2475,2001-04-09,5.300000190734863,5.324999809265137,5.237500190734863,5.237500190734863,388400.0,0.009523845854259694,-1.79998779296875,-0.9411832288547568,48.88476126377935,42.5922330322123,-0.1332208617728794,-0.0009916804387053446,0.3367383177091714,0.30983060239895455,31.54807783925131,0.08749961853027344,-0.24363869398400162,0.03421893119812047,-0.41640871802187274,0.4848465804181137,-0.1910948934118757,0.25953275580811663,-0.7586505880280932,83.00003051757812,30.80322741969887,0.22531382460999647,4,-0.12812519073486328,-0.13593769073486328,0.4226560592651367,0.4343748092651367,1.6524996757507333,0,0.28066031327660323,1.0317420949937706,5.25,1.0869565217391304,5.390625,-1.1176470588235294,5.046875,0.28066031327660323
2476,2001-04-10,5.40749979019165,5.480000019073486,5.324999809265137,5.335000038146973,776000.0,0.020282942563796702,-2.3513482862253654,1.1599960327148438,54.386642990663624,45.26543015867948,-0.25510399022316843,-0.12722162059092668,0.23299797963301216,0.19816789536190615,31.229930050171657,0.17999982833862305,-0.21532910266865102,0.1494685411453247,-0.28470361713781855,0.583640699428468,-0.06761753799624692,0.36655462028689634,-0.8429146795390157,89.6242966865363,30.157942032395354,0.21708607914157158,4,-0.2356247901916504,-0.2434372901916504,0.3112502098083496,0.3268752098083496,1.632500171661377,1,0.24595477617135053,-1.79998779296875,5.300000190734863,1.0317420949937706,5.25,1.0869565217391304,5.390625,0.24595477617135053
2477,2001-04-11,5.1525001525878915,5.400000095367432,5.142499923706055,5.375,811600.0,-0.0471566615806972,-1.12371008337266,-3.0689739086968695,52.0334287964143,46.63640485955332,0.026599973959815948,0.10583561187236246,0.4838340932037104,0.44348756306168013,30.787348283300048,0.2649998664855957,-0.21780760385690634,-0.0881561040878287,-0.50917018762979,0.33285797945413265,-0.2986631458588098,0.12235093768315242,-0.5651442441483097,27.019531461687997,-31.103165812028223,0.2105070417709807,4,0.019374847412108487,0.011562347412108487,0.545742154121398,0.5818748474121085,2.210000038146971,2,0.2838427123181584,-2.3513482862253654,5.40749979019165,-1.79998779296875,5.300000190734863,1.0317420949937706,5.25,0.2838427123181584
2478,2001-04-12,5.514999866485597,5.5275001525878915,5.212500095367432,5.212500095367432,1277600.0,0.07035413938137114,-1.0826465822178284,-1.3595504654791186,52.95081846469586,47.16127909400733,-0.3262115317753711,-0.2641009002600576,0.12280844332499807,0.08080212540937293,30.428396587388306,0.375,-0.18661499252660185,0.27046861648559695,-0.15950512165015507,0.700442354621349,0.05548174741772094,0.48545548555347295,-0.9053285762148064,96.7531743711946,40.117518500806966,0.21498686906787604,4,-0.3606247901916513,-0.3587498664855966,0.2623438835144034,0.2193751335144034,1.9275002479553214,3,0.19265639632319198,-1.12371008337266,5.1525001525878915,-2.3513482862253654,5.40749979019165,-1.79998779296875,5.300000190734863,0.19265639632319198
2479,2001-04-16,5.7775001525878915,5.8499999046325675,5.320000171661377,5.387499809265137,2028400.0,0.04759751449814109,-1.0190480688535157,1.2892583087952474,53.751121869523004,48.95928588245647,-0.6065439173236609,-0.5294284854593423,-0.14017428566424517,-0.1888418913527028,29.882637085185248,0.5299997329711905,-0.11739879163477163,0.517531394958497,0.0347362015932946,1.0003265883236994,0.2761337982758958,0.7589289916410982,-1.145959788122517,89.75268494711005,35.408566620364695,0.24139759668260125,4,-0.46187520027160733,-0.7118752002716073,0.007656097412108487,-0.04312515258789151,1.9724998474121085,0,0.1237558904140339,-1.0826465822178284,5.514999866485597,-1.12371008337266,5.1525001525878915,-2.3513482862253654,5.40749979019165,0.1237558904140339
2480,2001-04-17,6.050000190734862,6.050000190734862,5.622499942779541,5.637499809265138,2293600.0,0.047165734478589405,1.0727265581290013,1.05769235471762,60.09439326767509,51.48503653857178,-0.7737620661792279,-0.7853392932058396,-0.4074816517881654,-0.4609859295250027,28.785703121113837,0.4275002479553214,-0.07489506266237456,0.7539376735687249,0.15558336973207343,1.3522919774053763,0.4547605216503996,1.0531148254870502,-1.3697214446628,100.0,46.108204213197794,0.29917715191832556,4,-0.6343750953674308,-0.8843750953674308,-0.2648439407348624,-0.3156251907348624,1.3149995803833017,1,0.13388428384184148,-1.0190480688535157,5.7775001525878915,-1.0826465822178284,5.514999866485597,-1.12371008337266,5.1525001525878915,0.13388428384184148
2481,2001-04-18,6.385000228881836,6.387499809265138,6.0,6.0374999046325675,2522000.0,0.05537190538605308,1.1985836901162612,0.8424242494301136,69.33008263226394,54.34507420996293,-0.9581008634037662,-1.0970387264636408,-0.7307706389659074,-0.7939278313348996,27.90063509357402,0.3874998092651376,-0.061652758720173395,1.038437700271606,0.2666753170074214,1.8102000835357908,0.6525565086395142,1.424318891903698,-1.622538196130006,99.79923047284626,43.6057264986893,0.38588119163209217,4,-0.6756253242492676,-1.0506253242492676,-0.6271877288818359,-0.6506252288818359,1.1049995422363281,2,0.08888012799697953,1.0727265581290013,6.050000190734862,-1.0190480688535157,5.7775001525878915,-1.0826465822178284,5.514999866485597,0.08888012799697953
2482,2001-04-19,6.255000114440918,6.369999885559082,6.199999809265138,6.369999885559082,1216400.0,-0.020360236457451775,1.9565289502927217,-0.3309342843538545,64.67206075658378,56.10450214932495,-0.713766239720572,-0.9254916593725095,-0.5893211947075283,-0.6603592499847588,26.55147386624641,0.18500041961669833,0.03956471536748296,0.8519375801086424,-0.011532221562020162,1.715407381779305,0.4202026792733111,1.2836724809439737,-1.3625350595680237,88.72342748197852,28.75796208740256,0.4317349008353314,4,-0.49000024795532227,-0.9206252098083496,-0.49718761444091797,-0.520625114440918,1.184999942779541,3,0.1254995736290685,1.1985836901162612,6.385000228881836,1.0727265581290013,6.050000190734862,-1.0190480688535157,5.7775001525878915,0.1254995736290685
2483,2001-04-20,6.25,6.2750000953674325,6.127500057220459,6.235000133514403,1464800.0,-0.0007993787928755047,3.538458716942279,-0.1304338812134156,61.84032574110438,57.54929286474481,-0.6415052566056074,-0.8677644533794995,-0.5777309670090407,-0.6535299231668201,23.57629247367889,0.14750003814697354,0.15790460761253566,0.7852187156677246,-0.13616658154255123,1.7066040128780005,0.32452606706258713,1.245911364272862,-1.2379321647757262,87.1194514338397,27.274952201689217,0.46069264860513787,4,-0.4850001335144043,-0.9156250953674316,-0.4921875,-0.515625,1.052499771118164,4,0.17800003051757796,1.9565289502927217,6.255000114440918,1.1985836901162612,6.385000228881836,1.0727265581290013,6.050000190734862,0.17800003051757796
2484,2001-04-23,6.2224998474121085,6.2224998474121085,6.137499809265138,6.179999828338622,357600.0,-0.00440002441406262,2.9999999999999165,2.833359824522196,75.85961406877057,60.546498731966054,-0.5157896008749887,-0.8101296214817788,-0.5448318165142529,-0.6253398465174529,21.800926215627598,0.1125001907348624,0.24537649638874903,0.7122185707092274,-0.2656480070223157,1.6900851484407706,0.22328528184345586,1.201151859574999,-1.1003974542645656,78.43137377120892,11.551791707485478,0.48893328886577175,4,-0.4574999809265128,-0.8881249427795401,-0.4705469608306876,-0.4881248474121085,1.202500343322754,0,0.19606272349467369,3.538458716942279,6.25,1.9565289502927217,6.255000114440918,1.1985836901162612,6.385000228881836,0.19606272349467369
2485,2001-04-24,6.1500000953674325,6.192500114440918,6.102499961853027,6.192500114440918,704000.0,-0.011651226006028415,3.235299397502496,-0.9999999999999791,76.02186851657757,62.95041267928982,-0.34647288375878915,-0.7248296772946166,-0.46766420437452805,-0.5478245014103029,21.100156909188637,0.11999988555908114,0.2928073194599845,0.6080000638961804,-0.41088988747294763,1.6268900152653085,0.09855508821161596,1.117445039580745,-0.9266659089304818,38.70972108396536,-35.11654409182084,0.5094449756845641,4,-0.3850002288818368,-0.8156251907348642,-0.39804720878601163,-0.41562509536743253,1.2874999046325675,1,0.2601625820848017,2.9999999999999165,6.2224998474121085,3.538458716942279,6.25,1.9565289502927217,6.255000114440918,0.2601625820848017
2486,2001-04-25,6.449999809265138,6.497499942779541,6.137499809265138,6.137499809265138,1362800.0,0.04878044052774633,-1.3040008544921817,-7.352937876561094,76.33122497359335,65.65016781008751,-0.5398092735397801,-0.9870800459902354,-0.7589100766104906,-0.8375204054700403,20.370502625167695,0.3600001335144034,0.36441074085233627,0.851906037330628,-0.2384285703890594,1.9422406450503154,0.30673873347078473,1.3970733411904712,-1.1335323730019322,87.97464916251721,8.734278591416668,0.5451673038598436,4,-0.5949997901916513,-1.060624837875367,-0.8171873092651376,-0.7156248092651376,0.7125000953674299,2,0.14186046339701752,3.235299397502496,6.1500000953674325,2.9999999999999165,6.2224998474121085,3.538458716942279,6.25,0.14186046339701752
2487,2001-04-26,6.637499809265138,6.699999809265138,6.4000000953674325,6.432499885559082,1476800.0,0.029069768301491106,-1.2222241845186732,0.6559997558593779,74.85671829865034,68.08415668052689,-0.5526240326540011,-1.1021188205008503,-0.9443638986242595,-1.0202578268338138,19.316310411524597,0.2999997138977051,0.44497086435372424,0.9575310468673717,-0.18821797165868492,2.1032800653934283,0.3846565376043438,1.5304055561303995,-1.202929122350299,89.53974628266437,9.723501906337063,0.5728745092630283,4,-0.6274998188018808,-1.1468749046325692,-1.0085935592651376,-0.9031248092651376,0.6625003814697248,3,0.12843690943132535,-1.3040008544921817,6.449999809265138,3.235299397502496,6.1500000953674325,2.9999999999999165,6.2224998474121085,0.12843690943132535
2488,2001-04-27,6.7150001525878915,6.7874999046325675,6.5999999046325675,6.642499923706055,2284800.0,0.011676134922756987,-1.3809483442425148,0.35365978470213066,79.9591070642898,70.99615503550098,-0.49394726112771004,-1.1204532027857619,-1.016356727856869,-1.0939935003584784,18.726619169840177,0.1875,0.505647738214055,0.9610001325607307,-0.25283610883273866,2.1748363739542,0.354082011863996,1.5679182532574654,-1.1285779709910173,89.41609370790718,7.984691597147517,0.6069181206967348,4,-0.5100002288818368,-1.1806252002716073,-1.1798439025878915,-0.9806251525878915,0.8274998664855948,4,0.10796722087238675,-1.2222241845186732,6.637499809265138,-1.3040008544921817,6.449999809265138,3.235299397502496,6.1500000953674325,0.10796722087238675
2489,2001-04-30,6.7775001525878915,6.934999942779541,6.742499828338622,6.742499828338622,1122800.0,0.00930752026504611,-9.999904633451353,0.48276156901951295,80.06104292990545,73.21467166463768,-0.4466498462402688,-1.1395327234477444,-1.076035427916585,-1.148834362655034,18.651309456004057,0.2199997901916495,0.6060056923032597,0.9588438749313362,-0.3299653458764018,2.247653095739074,0.31443926452746673,1.6032484853352056,-1.0229270897660205,81.08110584983277,-0.14560150443040243,0.6444046104038692,4,-0.310000181198121,-0.919375181198121,-1.6564064025878915,-1.4493751525878915,0.747499942779541,0,0.07746213304470517,-1.3809483442425148,6.7150001525878915,-1.2222241845186732,6.637499809265138,-1.3040008544921817,6.449999809265138,0.07746213304470517
2490,2001-05-01,6.75,6.7874999046325675,6.4124999046325675,6.752500057220459,1867600.0,-0.00405756576447891,9.344862966397917,-0.07142954455661005,78.23344221866961,74.20393384090498,-0.3457744035554047,-1.015178023036123,-1.0434567728852118,-1.1117613337404322,17.635815107652004,0.375,0.6852062073180187,0.8368124723434445,-0.4329447486484801,2.106569693335369,0.20193386184748263,1.4716910828394063,-0.806558636384902,76.80251889560344,-3.2230712034373425,0.6348786104959622,5,-0.23125004768371582,-0.8918750286102295,-1.64453125,-1.421875,0.6475000381469727,1,0.1000000282570166,-9.999904633451353,6.7775001525878915,-1.3809483442425148,6.7150001525878915,-1.2222241845186732,6.637499809265138,0.1000000282570166
2491,2001-05-02,6.807499885559082,6.824999809265138,6.552499771118164,6.710000038146973,807600.0,0.008518501564308556,3.1132175965911943,-38.99904634751097,87.95870415801943,76.79133866328672,-0.3766487486145875,-0.9624376906817327,-1.1016536223111668,-1.1570114179230968,16.56493801779571,0.27250003814697354,0.7509233657167584,0.7929998636245728,-0.4184867175973679,2.0044864448465134,0.18725657301360243,1.398743154235543,-0.7054091492776733,76.16820680656267,-10.125975785338028,0.6057432906109704,5,-0.28874993324279785,-0.9493749141693115,-1.702031135559082,-1.479374885559082,0.5775003433227539,2,0.09254500551330924,9.344862966397917,6.75,-9.999904633451353,6.7775001525878915,-1.3809483442425148,6.7150001525878915,0.09254500551330924
2492,2001-05-03,6.684999942779541,6.804999828338622,6.512499809265138,6.804999828338622,778000.0,-0.017994850508834093,3.8750049670585107,-1.2307699831761716,80.1546328404051,78.82626167432014,-0.2086842179998687,-0.749340141363021,-0.9757475806325377,-1.0265919430371717,15.678169688884413,0.2950000762939444,0.7706013445374769,0.5885936737060549,-0.5676864819888348,1.7448738294009445,0.010453595858610498,1.1667337515534992,-0.4496437334584309,52.15311354107926,-31.462396026147495,0.5781400778474446,5,-0.16624999046325684,-0.8268749713897705,-1.579531192779541,-1.356874942779541,0.565000057220459,3,0.07142856633361294,3.1132175965911943,6.807499885559082,9.344862966397917,6.75,-9.999904633451353,6.7775001525878915,0.07142856633361294
2493,2001-05-04,6.75,6.8375000953674325,6.480000019073486,6.497499942779541,561600.0,0.009723269674918322,-1.4869578774354009,-2.1041691501959163,77.90529919918735,79.0535600221442,-0.21825210696394848,-0.7454996856443028,-1.0299676785059937,-1.0809687150462892,15.93698246823304,0.3575000762939462,0.7274347292472072,0.5856249809265135,-0.5556887209060211,1.726938682759048,0.014968130010245773,1.1562818318427812,-0.40270079332554065,64.59331497168186,-17.492164571598224,0.5706568509162674,5,-0.23125004768371582,-0.8918750286102295,-1.65234375,-1.421875,0.6624999046325675,4,0.08148150973849821,3.8750049670585107,6.684999942779541,3.1132175965911943,6.807499885559082,9.344862966397917,6.75,0.08148150973849821
2494,2001-05-07,6.637499809265138,6.824999809265138,6.5999999046325675,6.755000114440918,2218400.0,-0.016666694923683334,-1.3376599570970635,-0.46534763781534627,68.56238384159796,78.22472839159093,-0.04547569941504559,-0.5520243249313754,-0.9097874011287717,-0.9546492720495392,16.20978181177631,0.22499990463257014,0.7143017155718949,0.4037497997283941,-0.6702337534151512,1.4777333528719394,-0.13324197684337857,0.9407415763001667,-0.19616848481386562,52.94113027185335,-25.767968774234006,0.5369917765717728,5,-0.10124993324279874,-0.7793748378753671,-1.5593748092651376,-1.3093748092651376,0.7000002861022949,0,0.13634655153512454,-1.4869578774354009,6.75,3.8750049670585107,6.684999942779541,3.1132175965911943,6.807499885559082,0.13634655153512454
2495,2001-05-08,6.7874999046325675,6.800000190734862,6.637499809265138,6.637499809265138,1295200.0,0.022598885073871866,-1.1666703753977634,-1.2765932406986504,64.40069865574621,76.89911435627458,-0.10676396756464435,-0.6164779543934014,-1.056754376614113,-1.0898175761397892,16.497323570822886,0.1625003814697248,0.7231205067526192,0.4793749094009394,-0.5261844422743023,1.484934261076181,-0.023404766436681435,0.9821545852385603,-0.30749988555908114,86.01393564633716,9.560638716398586,0.5027796758376206,5,-0.11999988555908114,-0.929374933242797,-1.7093749046325675,-1.4593749046325675,0.32000017166137784,1,0.10865564657047155,-1.3376599570970635,6.637499809265138,-1.4869578774354009,6.75,3.8750049670585107,6.684999942779541,0.10865564657047155
2496,2001-05-09,6.737500190734862,6.925000190734862,6.567500114440918,6.707499980926514,710400.0,-0.00736644045675483,-1.306452530852133,0.2000012715649432,68.31119675077579,76.17183418428853,-0.013067777655303203,-0.486681490720132,-1.0022251374481401,-1.028868542069417,17.432326303942066,0.3575000762939444,0.6982475360315092,0.3628751754760735,-0.5647990971638048,1.2905494481159518,-0.10096196084386566,0.8267123117960127,-0.18470018386840703,57.86518479307946,-16.332282600524685,0.4638371363199392,5,-0.0637502670288077,-0.8793752193450919,-1.6593751907348624,-1.4093751907348624,0.3424997329711923,2,0.09795915825274704,-1.1666703753977634,6.7874999046325675,-1.3376599570970635,6.637499809265138,-1.4869578774354009,6.75,0.09795915825274704
2497,2001-05-10,6.614999771118164,6.875,6.612500190734862,6.800000190734862,501200.0,-0.018181879947870905,-1.7631619894693882,-6.166637526822056,62.71775834099267,74.25612877058884,0.11835126942823937,-0.2624525128685873,-0.8745103990743308,-0.8997622770649025,17.93382172860518,0.2624998092651376,0.6777485791021238,0.16724977493286097,-0.5647264222852826,0.8992259721510045,-0.1987383236762108,0.5332378735419327,0.32000017166137695,30.337011228707144,-40.48160321784208,0.3659880986090717,5,0.058750152587890625,-0.7568747997283936,-1.536874771118164,-1.286874771118164,0.375,3,0.11640218963053939,-1.306452530852133,6.737500190734862,-1.1666703753977634,6.7874999046325675,-1.3376599570970635,6.637499809265138,0.11640218963053939
2498,2001-05-11,6.577499866485597,6.75,6.577499866485597,6.6875,898800.0,-0.0056689200196644585,-2.136362257084309,0.5945939676370047,62.283736224935225,72.2808724700366,0.15007790418870126,-0.1489059255244225,-0.835020810991649,-0.8493208691450072,18.827324316869515,0.1725001335144034,0.632851990504629,0.07662487030029386,-0.5101352600200437,0.6633850006206314,-0.21675519485987493,0.37000493546046265,0.35105008125305126,2.797132842135845,-64.28840051148558,0.2933800651601688,5,0.09125018119811834,-0.5943748950958261,-1.3743748664855966,-1.2493748664855966,0.49500036239623935,4,0.10224251572257725,-1.7631619894693882,6.614999771118164,-1.306452530852133,6.737500190734862,-1.1666703753977634,6.7874999046325675,0.10224251572257725
2499,2001-05-14,6.492499828338622,6.612500190734862,6.492499828338622,6.5349998474121085,1545200.0,-0.012922849087398047,-4.647073343131865,0.3863633408037762,61.74955833278802,70.44932981604975,0.212774711431849,-0.008003767295700293,-0.7496074058258868,-0.7527401608836213,20.115948325429773,0.12000036239624023,0.5802993688972942,-0.044125151634217374,-0.5224122581662032,0.43416195489776843,-0.2832687049002107,0.19501840163177597,0.42200811614990386,0.0,-67.75537626259305,0.23914355326599313,5,0.21000027656555265,-0.4537498950958243,-1.2893748283386222,-1.2268748283386222,0.75,0,0.14170197930207196,-2.136362257084309,6.577499866485597,-1.7631619894693882,6.614999771118164,-1.306452530852133,6.737500190734862,0.14170197930207196
2500,2001-05-15,6.860000133514403,6.867499828338622,6.492499828338622,6.59499979019165,925200.0,0.056603822085863786,1.678573983058658,-6.235299397502476,63.44262433481258,67.72532094680454,-0.1536378143706818,-0.32855466158116986,-1.1109042830445688,-1.1064052303483214,21.206045988097173,0.375,0.5151189481893974,0.28287515640258665,-0.15759491579110296,0.7233452285962763,0.0626401203057414,0.5031101924994319,0.0291873240051288,84.97109762860535,18.95650781189383,0.22023503609684497,5,-0.1575000286102286,-0.8212502002716056,-1.6920313835144034,-1.5943751335144034,0.2624998092651376,1,0.06960640707865462,-4.647073343131865,6.492499828338622,-2.136362257084309,6.577499866485597,-1.7631619894693882,6.614999771118164,0.06960640707865462
2501,2001-05-16,6.952499866485597,7.144999980926514,6.4650001525878915,6.637499809265138,1475600.0,0.013483925826661025,-1.0606075055685213,1.1886779212086136,61.013981991570994,65.59858196360075,-0.24966077210062032,-0.3966977342135385,-1.1980127019024316,-1.1821460078391484,21.80932920566639,0.6799998283386222,0.4442334403085164,0.34699990749359255,-0.11399616467209661,0.8079959796592817,0.11650187141074841,0.5774979435764367,-0.46000003814697443,71.69115249466547,8.294917648538508,0.2304980360828445,5,-0.14749979972839444,-0.8087499141693124,-1.7845311164855966,-1.7415623664855966,0.0174999237060538,2,0.022294169404522224,1.678573983058658,6.860000133514403,-4.647073343131865,6.492499828338622,-2.136362257084309,6.577499866485597,0.022294169404522224
2502,2001-05-17,7.039999961853027,7.172500133514403,6.897500038146973,6.914999961853027,959600.0,0.012585414893601543,-2.4375044703526103,0.3968253247411834,61.28471141428521,63.75184998750052,-0.3145910398068077,-0.4451977464492787,-1.27899356718558,-1.2544535790033162,22.466477603225787,0.27500009536743075,0.38359814265064607,0.3952500104904173,-0.07369874028529022,0.8641987612661248,0.16077563510256354,0.6297243858782711,-0.5749998092651358,81.27206003767526,20.292768701570978,0.23447437538785373,5,-0.22124981880187988,-0.8824999332427979,-1.8720312118530273,-1.8290624618530273,0.030000209808350498,3,0.005681812794001706,-1.0606075055685213,6.952499866485597,1.678573983058658,6.860000133514403,-4.647073343131865,6.492499828338622,0.005681812794001706
2503,2001-05-18,7.362500190734862,7.4025001525878915,7.014999866485597,7.017499923706055,1260800.0,0.045809691850758005,-1.214284935776928,2.7600021362304616,67.20587575312184,63.60112686655872,-0.6046573783468379,-0.7168311625433752,-1.5825294749530991,-1.5614781299690126,23.5630733454466,0.3875002861022949,0.3050965010217084,0.6621252298355094,0.13058497144914671,1.193665488221872,0.39635510064232804,0.9278953590286907,-0.8975000381469709,95.73333740234357,35.75609847010449,0.26577012919318155,5,-0.4287500381469709,-1.0550000667572013,-2.1945314407348624,-2.1515626907348624,-0.07250022888183505,4,-0.05059428318731474,-2.4375044703526103,7.039999961853027,-1.0606075055685213,6.952499866485597,1.678573983058658,6.860000133514403,-0.05059428318731474
2504,2001-05-21,7.442500114440918,7.492499828338622,7.199999809265138,7.199999809265138,1416400.0,0.010865863719328628,-1.412368255466418,0.7028988912508043,69.75748654516961,64.1963255209391,-0.624089121184146,-0.7386145478169741,-1.6392221631192783,-1.6278749349544297,24.77989047390084,0.29250001907348455,0.26696330322290507,0.6811251401901242,0.10255948059336983,1.2596907997868785,0.39184231039174744,0.9704079699885009,-0.9212499618530261,95.13384626022655,35.74469165468146,0.289282829798377,5,-0.46375012397766113,-1.036250114440918,-2.2871875762939453,-2.231562614440918,-0.11750030517578036,0,-0.04971446152095582,-1.214284935776928,7.362500190734862,-2.4375044703526103,7.039999961853027,-1.0606075055685213,6.952499866485597,-0.04971446152095582
2505,2001-05-22,7.75,8.095000267028809,7.449999809265138,7.489999771118164,1935600.0,0.04131674582878819,-2.794118637031733,1.0721645430234426,73.53308022672918,64.77653479604503,-0.872447530444961,-0.969823819852051,-1.916338787792185,-1.9268311309775559,26.51511247873443,0.6525001525878906,0.24480493863987274,0.9086250305175785,0.24918239968234612,1.5680676613528108,0.5789037150999619,1.238346345935195,-1.1510498733520498,78.83434093210833,20.676687301358093,0.3297213154176163,5,-0.4699997901916504,-0.8912498950958252,-2.559375047683716,-2.5390625,-0.125,1,-0.06548389311759717,-1.412368255466418,7.442500114440918,-1.214284935776928,7.362500190734862,-2.4375044703526103,7.039999961853027,-0.06548389311759717
2506,2001-05-23,7.364999771118164,7.739999771118164,7.3499999046325675,7.737500190734862,1083600.0,-0.04967744888797887,1.0662267549521693,-1.4326926603821997,65.0110283026435,65.03134256956179,-0.43479963980744785,-0.5404694939636911,-1.5048025972997987,-1.5366866663791425,27.452920748793918,0.40000009536743253,0.24797617893021595,0.47787480354309064,-0.1940828927000977,1.149832499786279,0.14189595542149647,0.8138536516646848,-0.6164446304321283,39.03963621015076,-19.056430216488103,0.3359788481215943,5,-0.08499956130981445,-0.31749963760375977,-2.0743746757507324,-2.154062271118164,0.44750022888183594,2,-0.03292597907329009,-2.794118637031733,7.75,-1.412368255466418,7.442500114440918,-1.214284935776928,7.362500190734862,-0.03292597907329009
2507,2001-05-24,7.489999771118164,7.552499771118164,7.315000057220459,7.497499942779541,848800.0,0.016972166175780012,3.04255422762413,0.02013466634237514,65.91396835032856,65.4347016946055,-0.4722950156929109,-0.6306620371286931,-1.5992521406550644,-1.646781815307218,27.956197537478555,0.23749971389770508,0.25715044781155694,0.5602498054504395,-0.15198336765703768,1.2724829785579166,0.20413321889670044,0.9163663920041785,-0.6068001177978513,43.98145633961385,-12.7436419758101,0.3561165865537386,5,-0.20999956130981445,-0.3912496566772461,-1.9681248664855957,-2.1556248664855957,0.032500267028808594,3,-0.06942590077661437,1.0662267549521693,7.364999771118164,-2.794118637031733,7.75,-1.412368255466418,7.442500114440918,-0.06942590077661437
2508,2001-05-25,7.440000057220459,7.519999980926514,7.440000057220459,7.502500057220459,648800.0,-0.0066755294293208145,-1.55999755859375,8.333142602835526,67.73480986687127,66.09972964283698,-0.32082114474979395,-0.5518561944012461,-1.5166382168523844,-1.583014626037972,28.308938401897233,0.07999992370605469,0.2668066885088862,0.47400009632110596,-0.26549017930349894,1.2134903719457109,0.10425495850880395,0.843745234133408,-0.4356203425292966,26.815656447261233,-29.132787792086802,0.36974513781230245,5,-0.15999984741210938,-0.341249942779541,-1.890312671661377,-2.1056251525878906,-0.09999990463256747,4,-0.04973116703137648,3.04255422762413,7.489999771118164,1.0662267549521693,7.364999771118164,-2.794118637031733,7.75,-0.04973116703137648
2509,2001-05-29,7.302499771118164,7.5625,7.302499771118164,7.440000057220459,1168000.0,-0.018481221108170853,-2.781813642022618,2.2000045776367188,61.4444390520649,65.87770905586501,-0.06296019641770201,-0.3931653910702906,-1.348456486860199,-1.441887146444774,28.173175396319515,0.26000022888183594,0.29347550694806035,0.3102498292922977,-0.43828369649795285,1.0587833550825483,-0.06401693360282756,0.684516592187423,-0.1890580011932368,0.0,-49.9912906727953,0.37426676289512545,5,-0.022499561309814453,-0.2037496566772461,-1.752812385559082,-1.9681248664855957,-0.04999971389770508,1,-0.0017117164884515867,-1.55999755859375,7.440000057220459,3.04255422762413,7.489999771118164,1.0662267549521693,7.364999771118164,-0.0017117164884515867
2510,2001-05-30,7.425000190734862,7.442500114440918,7.172500133514403,7.302499771118164,3165600.0,0.016775135016257714,2.428565373506681,-0.8909102889106917,64.80085360480496,66.29847256844656,-0.10827308786176193,-0.48749791409552135,-1.4336859544450347,-1.5505307200679388,29.013451040031136,0.26999998092651456,0.33183841215521337,0.3990002393722527,-0.36426739901493477,1.1622678777594402,0.01736642017865897,0.7806340585658464,0.6700000762939462,44.493430566163546,-4.31589803730737,0.3816338191935938,5,0.07124996185302823,-0.3262500762939444,-1.8753128051757804,-2.090625286102294,-0.4525003433227539,2,-0.013468064498437071,-2.781813642022618,7.302499771118164,-1.55999755859375,7.440000057220459,3.04255422762413,7.489999771118164,-0.013468064498437071
2511,2001-05-31,7.4375,7.574999809265138,7.25,7.3375000953674325,906400.0,0.001683475952059199,-1.3636341567874777,0.8163229558352977,68.5875709867563,67.10990140983223,-0.04999856140876524,-0.47471878365652653,-1.4095122690621196,-1.5447190462417266,29.911028465582618,0.3249998092651376,0.38447290898156705,0.38000004291534406,-0.3971727105085323,1.1571727963392204,-0.008586333796594126,0.7685864196272822,0.6390502643585201,65.83852918423455,14.085641480190986,0.3885863767119383,5,0.11750006675720215,-0.32124996185302734,-1.887812614440918,-2.1031250953674316,-0.2950000762939453,3,0.025210084033613356,2.428565373506681,7.425000190734862,-2.781813642022618,7.302499771118164,-1.55999755859375,7.440000057220459,0.025210084033613356
2512,2001-06-01,7.1624999046325675,7.434999942779541,7.072500228881836,7.434999942779541,1231200.0,-0.03697480273847831,1.6605479864350785,-2.725002980235114,61.938772570933835,66.52466772292246,0.27290434057583735,-0.17087209136022707,-1.0922185958916186,-1.2530701648276699,30.74003931825849,0.36499977111816406,0.4043510100303118,0.08112494945526016,-0.6769691273071103,0.8392190262176307,-0.2979220889259251,0.4601719878364454,0.8959693571090694,17.910398190199615,-38.381256090725245,0.37904703838118536,6,0.4212503433227548,0.08500027656555265,-1.540312409400939,-1.773124933242797,-0.08750009536742986,4,0.09075045082332567,-1.3636341567874777,7.4375,2.428565373506681,7.425000190734862,-2.781813642022618,7.302499771118164,0.09075045082332567
2513,2001-06-04,7.300000190734862,7.362500190734862,7.0374999046325675,7.175000190734862,1620800.0,0.01919724787896504,1.6000022888183594,-0.45871553211519533,66.1338668572109,66.12204331314926,0.1403672016829498,-0.2793789568861209,-1.181429514277859,-1.3746994925548117,31.486129838309772,0.3250002861022949,0.43008050253631325,0.19112522602081228,-0.5561813919527747,0.9384318439943993,-0.18252808296598122,0.5647785350076058,0.7190303096923829,48.83727119574796,-13.972824734042064,0.3736533089867935,6,0.2662498950958261,-0.046250104904173917,-1.5496877431869498,-1.809375286102294,-0.705000400543212,0,0.030479430355975445,1.6605479864350785,7.1624999046325675,-1.3636341567874777,7.4375,2.428565373506681,7.425000190734862,0.030479430355975445
2514,2001-06-05,7.542500019073486,7.545000076293945,7.227499961853027,7.244999885559082,2306400.0,0.03321915369898254,1.099172589688661,2.3800010681152344,64.35330667190803,65.10206847372469,-0.09661611665397096,-0.47495320177524647,-1.3813971163799206,-1.6039983866219831,32.41842517617929,0.31750011444091797,0.4583014378561776,0.38837504386901855,-0.3482751255679801,1.1250252133060172,0.020049959150519214,0.7567001285875179,0.4176386456060781,93.95352633339203,32.5443470615385,0.36832508471849934,6,-0.15375018119812012,-0.28874993324279785,-1.672812581062317,-2.008125066757202,-0.7674999237060538,1,-0.02684784434517906,1.6000022888183594,7.300000190734862,1.6605479864350785,7.1624999046325675,-1.3636341567874777,7.4375,-0.02684784434517906
2515,2001-06-06,7.5250000953674325,7.625,7.445000171661378,7.487500190734862,2609200.0,-0.0023201754937752783,-1.9387740802877653,0.12605004303554193,62.432140036208544,64.8155253330097,-0.1278317177923869,-0.4209510685168203,-1.327239722434256,-1.5728286620185052,33.46194187595138,0.17999982833862216,0.44799768711795984,0.3340001106262216,-0.39920382861180403,1.0672040498642472,-0.03260185899279122,0.7006020802452344,0.3797802437093125,82.97874240002875,21.925420723618885,0.3666019696190127,6,-0.19375014305114835,-0.27125000953674405,-1.362187623977662,-1.916875123977662,-0.7225003242492685,2,-0.03621262919514523,1.099172589688661,7.542500019073486,1.6000022888183594,7.300000190734862,1.6605479864350785,7.1624999046325675,-0.03621262919514523
2516,2001-06-07,7.397500038146973,7.5250000953674325,7.320000171661378,7.4000000953674325,887600.0,-0.016943528983999867,-1.603177102097813,-0.06666836209200583,57.63073578445542,63.89516615902379,0.005323103579073951,-0.25451960381177674,-1.1577633489462276,-1.4336959881265505,34.047103459578956,0.2049999237060547,0.4215592216723163,0.17350006103515625,-0.53267470448246,0.8796748265527725,-0.17958732172365188,0.5265874437939644,0.45524347486312156,61.27660852365564,2.665948412620452,0.353087382758808,6,-0.06625008583068848,-0.11749982833862305,-1.2090625762939453,-1.7893750667572021,-1.0475001335144052,3,-0.05745186732588703,-1.9387740802877653,7.5250000953674325,1.099172589688661,7.542500019073486,1.6000022888183594,7.300000190734862,-0.05745186732588703
2517,2001-06-08,7.385000228881836,7.554999828338622,7.34499979019165,7.497499942779541,1914800.0,-0.00168973426166652,-1.1818118765528032,44.998855616997176,50.553506400760895,61.98613244056709,0.001522514383804463,-0.19117728329225692,-1.091988943719259,-1.412761478433275,34.689133240685976,0.21000003814697177,0.3531778555806664,0.12250022888183576,-0.5254338308443103,0.7704342886079818,-0.20146680098123682,0.44646725874490834,0.4188286676256068,59.14898176006863,5.017875775377824,0.32396702986307296,6,-0.05375027656555176,-0.10500001907348633,-1.1965627670288086,-1.7768752574920654,-1.2475004196166983,4,-0.03283687172105865,-1.603177102097813,7.397500038146973,-1.9387740802877653,7.5250000953674325,1.099172589688661,7.542500019073486,-0.03283687172105865
2518,2001-06-11,7.25,7.414999961853027,7.1525001525878915,7.387499809265138,781200.0,-0.018280328327393458,1.7272691242550107,1.2222236350766622,45.38922007964721,60.202219221409564,0.11928054891618345,-0.003385356637511272,-0.9117401893260713,-1.267032097738273,35.248508015945134,0.26249980926513583,0.32341907648551427,-0.04612500667572039,-0.608536419664305,0.5162864063128643,-0.3273307131700127,0.23508069981857194,0.5078491569949506,20.634895004965013,-27.140198064389285,0.2812057064942923,6,0.08124995231628418,0.03000020980834961,-1.0615625381469727,-1.6418750286102295,-1.3375000953674325,0,-0.024137957342739602,-1.1818118765528032,7.385000228881836,-1.603177102097813,7.397500038146973,-1.9387740802877653,7.5250000953674325,-0.024137957342739602
2519,2001-06-12,7.4124999046325675,7.4625000953674325,6.820000171661378,7.2750000953674325,835600.0,0.02241377994931959,4.410521328156016,-0.9999999999999806,41.312741502298,57.59242898779768,-0.029027467091228054,-0.09847613202781069,-1.0342298590572243,-1.420243864059242,35.81174009580961,0.6424999237060547,0.2826950800021457,0.07037489414214981,-0.34710274989395984,0.48785253817825946,-0.138363927875905,0.27911371616020464,0.30212829722063983,73.60246699604951,28.526963624301636,0.2087388220180547,6,-0.189999818801879,-0.13249969482421786,-1.2240624427795401,-1.804374933242797,-1.3524999618530265,1,-0.11028669476676911,1.7272691242550107,7.25,-1.1818118765528032,7.385000228881836,-1.603177102097813,7.397500038146973,-0.11028669476676911
2520,2001-06-13,7.3375000953674325,7.46999979019165,7.257500171661378,7.372499942779541,561200.0,-0.010118018243516325,-1.179486677882557,-0.25454469791023343,49.15774355714936,55.4335592733969,0.03604577665991826,0.014894630596557157,-0.8991176941694095,-1.3410379889769404,35.68804682262405,0.21249961853027255,0.2377374237644867,-0.028499913215636496,-0.3791512478231045,0.3221514213918315,-0.2038255805193705,0.1468257540880975,0.30555786407042884,70.40818577324876,23.554258077457334,0.17532566730373406,6,-0.11500000953674405,-0.05749988555908292,-1.1403126716613778,-1.729375123977662,-0.8975000381469735,2,-0.07666098707857427,4.410521328156016,7.4124999046325675,1.7272691242550107,7.25,-1.1818118765528032,7.385000228881836,-0.07666098707857427
2521,2001-06-14,7.107500076293945,7.34499979019165,7.03249979019165,7.3400001525878915,449200.0,-0.031345828427136735,1.5773264799688531,6.642888283378941,38.99281574575127,52.88400851504329,0.2394983722463504,0.2709963979618042,-0.6079199656505772,-1.1048833150817075,34.894529546380426,0.3125,0.21360558867927892,-0.26624994277954084,-0.583700741925127,0.05120085636604532,-0.4249753423523339,-0.10752454320674776,0.4697132601217975,39.11565155448983,-7.766954700336065,0.158725399572793,6,0.11500000953674316,0.1725001335144043,-0.8446875810623169,-1.4993751049041748,-0.875,3,-0.042912458937998,-1.179486677882557,7.3375000953674325,4.410521328156016,7.4124999046325675,1.7272691242550107,7.25,-0.042912458937998
2522,2001-06-15,7.079999923706055,7.4749999046325675,7.054999828338622,7.3400001525878915,771200.0,-0.003869173730945641,-1.709674243752657,1.1182801873713049,39.504373137312086,49.925175879498966,0.2839227234171302,0.31794827051684216,-0.5268430913870166,-1.0730723433379765,33.894196780980835,0.4200000762939453,0.16691006416944987,-0.2957500934600832,-0.6047387033362117,0.013238516416045343,-0.4502443983981479,-0.14125578852201848,0.43663635952933877,39.694634815387474,-9.324521979072173,0.15449430493806432,6,0.1425001621246338,0.20000028610229492,-0.8140624761581421,-1.4718749523162842,-0.8674998283386222,4,-0.10310734843784652,1.5773264799688531,7.107500076293945,-1.179486677882557,7.3375000953674325,4.410521328156016,7.4124999046325675,-0.10310734843784652
2523,2001-06-18,6.989999771118164,7.262499809265138,6.987500190734862,7.102499961853027,732400.0,-0.012711886095724712,-3.6808704050905794,0.4326926603822015,40.62968794413044,47.28921824307924,0.3635567912275883,0.3990713531998473,-0.39428917619825654,-0.9710078927434926,32.390532383093806,0.2749996185302752,0.10526219157771344,-0.36712522506713885,-0.7211074372882429,-0.013143012846034807,-0.5441163311776913,-0.19013411895658638,0.4850001335144034,25.954147902570778,-28.056670699582956,0.17699110611055224,6,0.23250031471252441,0.29000043869018555,-0.7240623235702515,-1.3818747997283936,-0.9749999046325675,0,-0.12195994131150811,-1.709674243752657,7.079999923706055,1.5773264799688531,7.107500076293945,-1.179486677882557,7.3375000953674325,-0.12195994131150811
2524,2001-06-19,7.072500228881836,7.175000190734862,6.9724998474121085,6.987500190734862,787600.0,0.01180264098212902,-2.521722905454099,-0.7555546136566009,39.17051163804574,44.7045928655056,0.23174627674805315,0.3029632521404402,-0.42786638477741157,-1.0420892707211857,30.647623348118426,0.2025003433227539,0.07862666954469244,-0.2661247730255125,-0.6394648981216235,0.10721535207059851,-0.4527948355735685,-0.07945471047745656,0.40249967575073153,19.900571160702345,-33.85534261200061,0.18667006254805552,6,0.11499977111816406,0.20749998092651367,-0.7465627193450928,-1.4643752574920654,-1.072500228881836,1,-0.16401559373758623,-3.6808704050905794,6.989999771118164,-1.709674243752657,7.079999923706055,1.5773264799688531,7.107500076293945,-0.16401559373758623
2525,2001-06-20,7.242499828338622,7.2874999046325675,7.039999961853027,7.042500019073486,615600.0,0.02403670469497654,-1.4146344867369354,2.3529378765609046,44.53781130982733,43.24982347943582,0.01951170400710467,0.09801906428954243,-0.5475705356379095,-1.193328154791419,27.852071585136066,0.24749994277954013,0.030780914216784083,-0.07075016498565745,-0.39167034575152115,0.25017001578020626,-0.2312102553685893,0.0897099253972744,0.18010009765625057,53.73133336939265,1.4416692057506424,0.1604600903829319,6,-0.05499982833862216,0.03750038146972745,-0.8718748092651358,-1.6343748569488517,-1.2300000190734846,2,-0.16327233877620095,-2.521722905454099,7.072500228881836,-3.6808704050905794,6.989999771118164,-1.709674243752657,7.079999923706055,-0.16327233877620095
2526,2001-06-21,7.122499942779541,7.244999885559082,6.96750020980835,7.204999923706055,1386800.0,-0.0165688489338367,2.415382629032211,-0.4125002980235099,48.773007391267996,43.051990256158824,0.10772943576796568,0.20966984984584602,-0.381098191045961,-1.0573202651273386,25.302942615320912,0.2774996757507324,-0.03368912080500319,-0.1786250591278078,-0.5094831477882407,0.15223302953262507,-0.34405410345802423,-0.01319601479759136,0.25189200286865177,30.54183767044008,-25.018549936842227,0.16542904433021635,6,0.02500009536743164,0.1575002670288086,-0.7518749237060547,-1.5143749713897705,-1.2599997520446786,3,-0.09582308052539457,-1.4146344867369354,7.242499828338622,-2.521722905454099,7.072500228881836,-3.6808704050905794,6.989999771118164,-0.09582308052539457
2527,2001-06-22,6.96999979019165,7.237500190734862,6.96750020980835,7.119999885559082,719600.0,-0.02141104300639385,-2.483887441279518,1.8181833945033667,39.96959257235534,42.44980942201528,0.21810736017418897,0.3385743387511351,-0.17471882489136803,-0.8920312399506747,22.768418819934695,0.2699999809265128,-0.09860431741974729,-0.3051252126693722,-0.6546869936205368,0.04443656828179243,-0.4799061031449545,-0.13034432219378989,0.360040813537597,0.781119614715211,-53.33169160300987,0.17478089047558246,6,0.17750024795532227,0.4875004291534424,-0.4956247806549072,-1.2568747997283936,-0.867499828338623,4,-0.10581057906709446,2.415382629032211,7.122499942779541,-1.4146344867369354,7.242499828338622,-2.521722905454099,7.072500228881836,-0.10581057906709446
2528,2001-06-25,7.070000171661378,7.2249999046325675,6.945000171661378,6.945000171661378,524000.0,0.014347257457661744,-3.479995727539034,-0.8333328035146055,34.27621698955116,41.667973365043416,0.10045252673973959,0.22075126252943278,-0.23025334413301035,-0.9777829562350453,20.125422440878566,0.27999973297118963,-0.14248702325432916,-0.18662483692169118,-0.5386015858225193,0.1653519119791369,-0.3626132113721052,-0.010636462471277142,0.21923719750243986,36.496378819225164,-12.057313185815907,0.17598837445041393,6,0.13999986648559481,0.38750004768371493,-0.5818750858306894,-1.3431251049041757,-0.9450001716613778,0,-0.12128713655921197,-2.483887441279518,6.96999979019165,2.415382629032211,7.122499942779541,-1.4146344867369354,7.242499828338622,-0.12128713655921197
2529,2001-06-26,7.289999961853027,7.487500190734862,7.002500057220459,7.002500057220459,794000.0,0.031117367022630793,-2.373915091444952,2.299999237060547,43.10850210241785,40.9958354256288,-0.15505718240427502,-0.0002455884022243282,-0.41077652907112316,-1.1846050049185815,18.174539628023478,0.4850001335144034,-0.16202815089443856,0.03399994373321569,-0.31767808853308743,0.3856779759995188,-0.14183907239993587,0.20983895986636725,-0.4699997901916495,63.59442913584809,18.59407570126408,0.17583901613315162,6,-0.07374978065490723,0.16750025749206543,-0.6693748235702515,-1.448124885559082,-1.2874999046325684,1,-0.17489713333871426,-3.479995727539034,7.070000171661378,-2.483887441279518,6.96999979019165,2.415382629032211,7.122499942779541,-0.17489713333871426
2530,2001-06-27,7.324999809265138,7.3499999046325675,7.065000057220459,7.2750000953674325,479200.0,0.004801076487689571,4.70000238418825,0.17391210602871637,47.751931153298194,41.969070470911795,-0.21458228732591778,-0.0454516712112385,-0.41386398259079105,-1.2048423718888968,16.67726918089194,0.2849998474121085,-0.15825265554074175,0.07399981021881175,-0.27032798382520706,0.41832760426283055,-0.0981640868031981,0.2461637072408216,-0.4916496372222898,70.04601368544593,25.98483824081773,0.17216389702200963,6,-0.10874962806701749,0.13250041007995517,-0.6324998140335092,-1.438124895095826,-1.107499599456788,2,-0.1808873506848685,-2.373915091444952,7.289999961853027,-3.479995727539034,7.070000171661378,-2.483887441279518,6.96999979019165,-0.1808873506848685
2531,2001-06-28,7.625,7.7750000953674325,7.3125,7.322500228881836,1002000.0,0.04095565850464622,-1.8682156100849934,6.050030040912862,56.31578154841528,43.83700473881215,-0.48439462050044213,-0.3485552037298607,-0.6886074913728759,-1.4869382905970223,15.255078321968451,0.46250009536743253,-0.15060824132327877,0.36462500095367467,-0.009963525348235969,0.7392135272555853,0.1773307378027198,0.5519192641046295,-0.7785668275833117,81.92769769210784,38.1319628856094,0.18729426315095515,6,-0.2649998664855948,-0.3274998664855948,-0.5556248426437378,-1.4368748664855957,-1.6424999237060547,3,-0.2114754348504737,4.70000238418825,7.324999809265138,-2.373915091444952,7.289999961853027,-3.479995727539034,7.070000171661378,-0.2114754348504737
2532,2001-06-29,7.8125,7.8125,7.585000038146973,7.5875000953674325,1730800.0,0.024590163934426146,1.0222227402677495,0.7438019004142545,64.4046069421617,46.47866240526007,-0.6225279382433335,-0.5110645573365726,-0.8439603715370989,-1.6547629741139094,14.522439594414283,0.22749996185302734,-0.1520142202435677,0.5196249961853026,0.07461969626449516,0.96463029610611,0.2971223462248993,0.7421276461457058,-0.9289241506652823,100.0,51.073856996515346,0.22250264996040353,6,-0.4337499141693115,-0.4962499141693115,-0.648749828338623,-1.6243748664855957,-1.8375000953674325,4,-0.2495999755859376,-1.8682156100849934,7.625,4.70000238418825,7.324999809265138,-2.373915091444952,7.289999961853027,-0.2495999755859376
2533,2001-07-02,7.522500038146973,7.7249999046325675,7.46750020980835,7.6875,1670400.0,-0.037119995117187554,1.145832836627495,-0.73333347461848,52.64423346951466,47.97574260875661,-0.278317324504191,-0.21454038368841033,-0.5243591174755711,-1.349069150697483,13.720651072257093,0.3449997901916504,-0.11975539040584948,0.21850004196167028,-0.23822577341445061,0.6752258573377912,-0.009862865726390169,0.4468629496497307,-0.5831887397723383,64.19753304452306,17.63299233719637,0.2283629076880604,7,-0.14374995231628418,-0.20624995231628418,-0.33312487602233887,-1.3343749046325684,-1.7375001907348642,0,-0.18876704142147616,1.0222227402677495,7.8125,-1.8682156100849934,7.625,4.70000238418825,7.324999809265138,-0.18876704142147616
2534,2001-07-03,7.3400001525878915,7.5875000953674325,7.3375000953674325,7.5875000953674325,368000.0,-0.02426053634212233,1.0202024872602569,1.5,50.05714415258263,48.589001813507195,-0.06021434867103359,-0.05058252595658086,-0.31288174205276054,-1.1522762777217714,12.278554349352747,0.25,-0.08868019350565337,0.04612514972686821,-0.39711796405445643,0.48936826350819285,-0.1754964071637941,0.2677467066175305,-0.3482975321157351,36.78931323323698,-6.479952525857016,0.22162155689066215,7,0.03874993324279696,-0.023750066757203037,-0.15062499046325772,-1.1518750190734872,-1.5275001525878915,1,-0.16553135249724948,1.145832836627495,7.522500038146973,1.0222227402677495,7.8125,-1.8682156100849934,7.625,-0.16553135249724948
2535,2001-07-05,7.252500057220459,7.3375000953674325,7.139999866485597,7.300000190734862,774000.0,-0.01192099367144872,2.2244950389449163,0.1919197757419841,53.54523084858104,49.11924886431976,0.03224428812421909,0.016291059382258055,-0.19448622122054005,-1.0508468984924413,10.333554986080657,0.20000028610229492,-0.0530770093270343,-0.027749943733215154,-0.45763032839249185,0.40213044092606154,-0.24269013606285395,0.18719024859642364,-0.2115495939766321,16.72864957616442,-25.947951059687878,0.21494019232963843,7,0.1262500286102295,0.06375002861022949,-0.0631248950958252,-1.0643749237060547,-1.4225001335144043,3,-0.17235435920548836,1.0202024872602569,7.3400001525878915,1.145832836627495,7.522500038146973,1.0222227402677495,7.8125,-0.17235435920548836
2536,2001-07-06,6.9724998474121085,7.202499866485597,6.96999979019165,7.202499866485597,593600.0,-0.038607405391136496,1.021739626201155,4.842092054409604,47.66049950521022,49.97379407908141,0.32266057701902895,0.27702184123894735,0.10412141679012521,-0.7581546928429832,8.747014878835321,0.2825002670288086,-0.025446208047035235,-0.2865001440048225,-0.7336473038084472,0.16064701579880225,-0.5100737239066353,-0.06292656410300967,0.8400001525878915,0.2967426228922607,-40.99080672959118,0.22357357990181254,7,0.40625023841858,0.34375023841858,0.3250002861022958,-0.7843747138977042,-1.122499942779541,4,-0.10828248893888215,2.2244950389449163,7.252500057220459,1.0202024872602569,7.3400001525878915,1.145832836627495,7.522500038146973,-0.10828248893888215
2537,2001-07-09,7.142499923706055,7.1624999046325675,6.994999885559082,6.994999885559082,515600.0,0.02438151022076296,-1.2711861119192975,-0.6413044605002594,53.20715285660993,52.0772313976435,0.2008214188407278,0.0926741995612197,-0.05095678090746425,-0.918836140075121,7.002403704955626,0.19000005722045898,-0.01516795936039994,-0.10437505245208722,-0.550285983611885,0.3415358787077105,-0.3273305180319861,0.11858041312781165,0.6531500720977785,22.847696340038553,-19.537572140533726,0.22295546557989887,7,0.2487499713897705,0.1737501621246338,0.19312512874603271,-0.9543747901916504,-1.3600001335144043,0,-0.16240810077743983,1.021739626201155,6.9724998474121085,2.2244950389449163,7.252500057220459,1.0202024872602569,7.3400001525878915,-0.16240810077743983
2538,2001-07-10,7.074999809265138,7.2224998474121085,7.0349998474121085,7.147500038146973,612000.0,-0.00945048864710285,-1.4590139330114529,-0.49152684834965293,50.05290116786243,52.84883129380401,0.3007303194019819,0.1543026981095581,0.028490061761227814,-0.8410678683882731,5.888639425315295,0.1875,-0.006485318386184602,-0.16312515735626132,-0.6155975948744086,0.28934728016188593,-0.3893613761153345,0.06311106140281186,0.704137182426452,17.004043268221082,-27.059426533085798,0.22623621875907352,7,0.3162500858306876,0.24125027656555087,0.3406254053115836,-0.8868746757507333,-1.2674999237060556,1,-0.15547702251412843,-1.2711861119192975,7.142499923706055,1.021739626201155,6.9724998474121085,2.2244950389449163,7.252500057220459,-0.15547702251412843
2539,2001-07-11,6.59499979019165,7.057499885559082,6.5900001525878915,7.012499809265138,1978000.0,-0.0678445274931172,-1.1871368642021352,5.758602772881617,37.88587670216109,51.752603021455435,0.7507235584388754,0.6007164801398996,0.5130906124911938,-0.355233031294504,6.338170052082859,0.4849996566772461,0.021325215791840435,-0.6022501707077028,-1.129858829226798,-0.0746415121886077,-0.8660544999672499,-0.3384458414481557,1.16795445746994,0.6688478911674529,-40.42963267261196,0.2638043292595474,7,0.6062502861022949,0.6062502861022949,0.8150002956390381,-0.4068746566772461,-0.8149995803833008,2,-0.12282031365402113,-1.4590139330114529,7.074999809265138,-1.2711861119192975,7.142499923706055,1.021739626201155,6.9724998474121085,-0.12282031365402113
2540,2001-07-12,6.7750000953674325,6.862500190734862,6.362500190734862,6.557499885559082,1132400.0,0.027293451236114707,1.5477681006593218,-0.520958562567315,43.64135926023523,50.34433387832432,0.5414393502678028,0.3967562815632695,0.34076385899060657,-0.5270451557376719,6.984448986305648,0.5,0.05652584907583247,-0.3941248655319205,-0.9494941205627132,0.1612443894988722,-0.6718094930473173,-0.1164402380165237,0.9410359884912101,47.96512433811115,5.30280717151156,0.27768462751539635,7,0.3124999999999991,0.3124999999999991,0.5462498664855948,-0.5868749618530282,-1.0300002098083505,3,-0.14206643274080022,-1.1871368642021352,6.59499979019165,-1.4590139330114529,7.074999809265138,-1.2711861119192975,7.142499923706055,-0.14206643274080022
2541,2001-07-13,6.802499771118164,6.872499942779541,6.4375,6.710000038146973,1498800.0,0.0040589926735994375,2.741933763751364,0.42528571835722456,46.78811153323915,48.386945499555154,0.4302430952791392,0.3638921017162806,0.31956181878861667,-0.5493569405390684,7.654915779913135,0.434999942779541,0.06162288679591743,-0.3513751745224001,-0.9301272692337204,0.2273769201889202,-0.6407512218780607,-0.0619991271667395,0.8323241591530515,51.16276232984956,3.070452821328523,0.28937604735566025,7,0.24125027656555087,0.2850003242492676,0.49000024795532227,-0.36437463760375977,-0.992499828338623,4,-0.14296212864881208,1.5477681006593218,6.7750000953674325,-1.1871368642021352,6.59499979019165,-1.4590139330114529,7.074999809265138,-0.14296212864881208
2542,2001-07-16,6.3499999046325675,6.809999942779541,6.2874999046325675,6.809999942779541,2085200.0,-0.06651964449992431,1.271739107899951,-4.972987741383409,37.837833483955855,46.74178994560417,0.7302658543393106,0.7999098779726728,0.7771802199324664,-0.09150342557271163,8.780798100273456,0.5225000381469735,0.04095337780345698,-0.767375040054322,-1.4487272559769862,-0.08602282413165785,-1.1080511480156536,-0.42669893209299037,1.2084846012664672,6.684492387689543,-41.10351785929889,0.34067610796133185,7,0.5875000953674325,0.7000000476837167,0.9556251764297494,0.08812522888183683,-0.4699997901916495,0,-0.07874015866287354,2.741933763751364,6.802499771118164,1.5477681006593218,6.7750000953674325,-1.1871368642021352,6.59499979019165,-0.07874015866287354
2543,2001-07-17,6.137499809265138,6.375,5.9749999046325675,6.059999942779541,9133600.0,-0.03346458245021433,-2.2323247502624852,-0.1684779566492879,30.48264151443142,44.566845208031815,0.810919934395379,0.996351611116002,0.9903396466644478,0.12841231896854488,10.100531415755169,0.40000009536743253,-0.032626394212900145,-0.9372501373291007,-1.746764226424152,-0.12773604823404927,-1.3420071818766264,-0.532493092781575,1.3193059285325797,15.01153879868765,-29.505696923868715,0.40475704454752554,7,0.5187501907348624,0.7562501430511466,1.1681252717971793,0.3006253242492667,-0.16750001907348722,1,-0.05784114543475527,1.271739107899951,6.3499999046325675,2.741933763751364,6.802499771118164,1.5477681006593218,6.7750000953674325,-0.05784114543475527
2544,2001-07-18,5.9124999046325675,5.9625000953674325,5.537499904632568,5.735000133514403,10775200.0,-0.036659863401203086,2.0630627534538126,2.2903235730238647,27.525859592756063,41.675803957384595,0.9075755790979931,1.191057482030966,1.2170247303686752,0.3585968476458312,11.704015683485538,0.5999999046325692,-0.1563680027034433,-1.1042500257492076,-2.0662957734636453,-0.14220427803476987,-1.5852728996064265,-0.6232271518919887,1.3961252498486347,28.08988683779458,-12.65292902079186,0.48102287385721904,7,0.4674999713897714,0.7625000476837167,1.3931251764297494,0.5256252288818368,0.17500019073486506,2,-0.017758988713254098,-2.2323247502624852,6.137499809265138,1.271739107899951,6.3499999046325675,2.741933763751364,6.802499771118164,-0.017758988713254098
2545,2001-07-19,6.059999942779541,6.2125000953674325,5.9375,5.9375,6036000.0,0.02494715273169046,-3.4897995725980193,0.6901414126218287,23.82943265154134,39.027907640310275,0.6404841254062683,1.0017873972842448,1.0681228881261786,0.2139484473127986,13.10404964100539,0.30000019073486506,-0.23810549856109375,-0.8976249933242801,-1.9429926518097673,0.14774266516120704,-1.4203088225670237,-0.37494116408153655,1.0360901817198247,39.13857851811159,3.456438977686439,0.5226838292427434,7,0.31999993324279785,0.6150000095367432,1.191250205039978,0.3781251907348633,0.1575002670288086,3,-0.04620457683416479,2.0630627534538126,5.9124999046325675,-2.2323247502624852,6.137499809265138,1.271739107899951,6.3499999046325675,-0.04620457683416479
2546,2001-07-20,6.440000057220459,6.489999771118164,5.762499809265138,5.772500038146973,2166800.0,0.06270629010379558,-1.1163620575214364,5.44898229278983,28.436766905092725,36.27564253458614,0.19780690289140335,0.598731735563355,0.6927195887876696,-0.15996345000122858,14.368746293123664,0.7274999618530265,-0.2986872387203032,-0.4834998846054077,-1.5505401358472373,0.5835403666364218,-1.0170200102263225,0.05002024101550706,0.46905924089489126,70.92338903990293,41.585166072801684,0.5335201256209148,7,-0.06000018119812012,0.2349998950958252,0.8112500905990601,-0.0018749237060546875,-0.2150001525878915,4,-0.10791928035499787,-3.4897995725980193,6.059999942779541,2.0630627534538126,5.9124999046325675,-2.2323247502624852,6.137499809265138,-0.10791928035499787
2547,2001-07-23,6.232500076293945,6.392499923706055,6.2249999046325675,6.2750000953674325,922800.0,-0.032220493646404114,-4.826050901009081,-0.06367043874017973,29.193551562702865,33.957937022901746,0.2935147713654178,0.7885779667236008,0.9064491521408042,0.05347790136368147,15.7017887238241,0.2150001525878915,-0.37404770233019136,-0.6541248798370365,-1.7644926758280013,0.4562429161539283,-1.2093087778325193,-0.09894098184155364,0.5119720946034709,72.96590751510486,46.052787597937524,0.5551838979954825,7,0.06499981880187988,0.44249987602233887,1.0187500715255737,0.20562505722045898,-0.19500017166137784,0,-0.0677898320645729,-1.1163620575214364,6.440000057220459,-3.4897995725980193,6.059999942779541,2.0630627534538126,5.9124999046325675,-0.0677898320645729
2548,2001-07-24,6.2125000953674325,6.260000228881836,6.1599998474121085,6.244999885559082,1404800.0,-0.0032089820588346862,2.19998779306191,0.7647006024974667,30.8085127796396,33.17156325373269,0.19925688990904344,0.7810891651483063,0.9337836734296348,0.07792871564957604,17.07234010826657,0.10000038146972745,-0.41991250792587387,-0.6312498569488518,-1.7774478365834128,0.5149481226857091,-1.2043488467661323,-0.05815086713157136,0.38713540357820175,70.86617169043686,43.33506243712429,0.5730989898172804,7,-0.007500171661377841,0.46249985694885165,1.0387500524520865,0.22562503814697177,-0.1424999237060547,1,-0.05352112286878752,-4.826050901009081,6.232500076293945,-1.1163620575214364,6.440000057220459,-3.4897995725980193,6.059999942779541,-0.05352112286878752
2549,2001-07-25,6.014999866485597,6.232500076293945,5.9375,6.232500076293945,1242400.0,-0.031790780820930564,1.7126417630022954,6.6923573514094015,29.69647345547041,31.622131497647707,0.34177312355877376,0.9256294915318408,1.1392149196156298,0.27846465867430314,18.060846108781465,0.2950000762939453,-0.5064720631424997,-0.7650000810623157,-1.9479324733161132,0.4179323111914819,-1.356466277189214,-0.17353388493541733,0.4571793611424697,34.707913465357734,5.570345499630314,0.5914661961268988,7,0.1900000572204581,0.6600000858306876,1.2362502813339225,0.4231252670288077,0.010000228881835938,2,-0.00748130960811455,2.19998779306191,6.2125000953674325,-4.826050901009081,6.232500076293945,-1.1163620575214364,6.440000057220459,-0.00748130960811455
2550,2001-07-26,6.0,6.09250020980835,5.8499999046325675,6.0374999046325675,1252400.0,-0.0024937434444800566,2.2881282509674223,0.17241318831651095,32.524712415381785,30.03730937344134,0.262927904294334,0.8814673234638954,1.1502875782002517,0.2971922950768473,19.160673217567396,0.24250030517578214,-0.5879404819604916,-0.7137499570846559,-1.9164142630698002,0.48891434890048835,-1.3150821100772276,-0.11241780409208424,0.3600177088686065,32.64607603963607,-0.13389305760287584,0.601332152992572,7,0.1737499237060547,0.6749999523162842,1.2337501049041748,0.5631251335144043,0.04750013351440341,3,0.014583349227905495,1.7126417630022954,6.014999866485597,2.19998779306191,6.2125000953674325,-4.826050901009081,6.232500076293945,0.014583349227905495
2551,2001-07-27,6.012499809265138,6.074999809265138,5.922500133514403,6.017499923706055,1462400.0,0.002083301544189675,1.5416636864315778,0.13333672418395007,28.476188296363503,28.99712657481997,0.14145762095970582,0.7820659502175653,1.1309428402971653,0.28753283977104704,19.09090733731848,0.1524996757507342,-0.5988340620575636,-0.620625138282775,-1.7815480100196615,0.5402977334541115,-1.2010865741512182,-0.04016370241433176,0.24881576309514397,29.953898418307308,-3.913795148298842,0.5804614358684432,7,0.001250028610228604,0.6625001430511466,1.2212502956390372,0.606250286102294,-0.11749982833862394,4,0.034095701795667566,2.2881282509674223,6.0,1.7126417630022954,6.014999866485597,2.19998779306191,6.2125000953674325,0.034095701795667566
2552,2001-07-30,5.862500190734862,6.125,5.7750000953674325,6.0374999046325675,545600.0,-0.024947962293342396,-1.0000000000000153,34.99914171276609,27.608497864931522,28.67777728043109,0.2403036658010178,0.8205563827426756,1.2693925727456667,0.439529407630892,19.02315259514065,0.34999990463256747,-0.6501518564445457,-0.673124766349793,-1.740791788238738,0.394542255539152,-1.206958277294266,-0.13929125540532006,0.3119575014980933,18.041251810259823,-17.21768837588084,0.5338335109444726,7,0.15124964714050382,0.8124997615814218,1.3512499332427987,0.7562499046325692,0.09999990463257014,0,0.06183363788552243,1.5416636864315778,6.012499809265138,2.2881282509674223,6.0,1.7126417630022954,6.014999866485597,0.06183363788552243
2553,2001-07-31,6.102499961853027,6.102499961853027,5.827499866485597,5.875,970400.0,0.04093812593771218,1.4175836613554256,-1.300001907351751,40.02026389442061,30.06604442506048,-0.005792035423731079,0.49404935451205834,1.0099968632907448,0.20718372010655806,19.438994260760357,0.27500009536743075,-0.7157224892483844,-0.36212499141693133,-1.3384166816275167,0.614166698793654,-0.850270836522224,0.12602085368836136,-0.565000057220459,71.58467325448925,30.630484303747963,0.48814584510529274,7,0.023749828338623047,0.5724999904632568,1.2000001668930054,0.5162501335144043,-0.29250001907348633,1,-0.010651381831508044,-1.0000000000000153,5.862500190734862,1.5416636864315778,6.012499809265138,2.2881282509674223,6.0,-0.010651381831508044
2554,2001-08-01,6.125,6.125,5.942500114440918,6.0,532400.0,0.003687019793137347,1.9199981689453125,0.549450641581884,35.930727709556095,31.410632764839896,0.0056110829970323906,0.39616923122503156,0.9653834057560644,0.194043228138697,20.357767632373026,0.18249988555908203,-0.7170613197105098,-0.27887494564056414,-1.1736190203746606,0.6158691290935323,-0.7262469830076128,0.16849709172648453,-0.5762000942230223,100.0,57.45689138938469,0.44737203736704834,8,0.0012497901916503906,0.5499999523162842,1.2087501287460327,0.49375009536743164,-0.5199999809265137,2,-0.008979563810387337,1.4175836613554256,6.102499961853027,-1.0000000000000153,5.862500190734862,1.5416636864315778,6.012499809265138,-0.008979563810387337
2555,2001-08-02,6.002500057220459,6.0875000953674325,5.664999961853027,6.057499885559082,843600.0,-0.01999999065788427,6.34781256608317,-0.4399986267089844,33.36798417177725,31.958545794471515,0.13309307598827225,0.44292999338544536,1.0539773812573294,0.3267823260602487,22.233921702626212,0.46000003814697266,-0.678987564405154,-0.33887488842010516,-1.1552217287419193,0.477471951901709,-0.7470483085810118,0.06929853174080147,-0.43065214767456084,73.36957986503437,30.598349415655946,0.4081734201609069,8,0.02624988555908203,0.6724998950958252,1.3343751430511475,0.6512501239776611,-0.3600001335144043,3,0.0037484444702182707,1.9199981689453125,6.125,1.4175836613554256,6.102499961853027,-1.0000000000000153,5.862500190734862,0.0037484444702182707
2556,2001-08-03,6.21750020980835,6.324999809265138,5.882500171661378,5.949999809265138,1206400.0,0.03581843407552565,-1.1987577345418843,-4.86365882628333,46.94348966995604,33.93076113972187,-0.13051259702027007,0.17757118350737322,0.8192821213546253,0.12337549393837044,24.06146484159475,0.44249963760375977,-0.5998895844874816,-0.08612475395202601,-0.847568032206305,0.675318524302253,-0.4668463930791651,0.29459688517511307,-0.6235262166442874,83.71217813484368,34.87355397491841,0.3807216391271394,8,-0.22250032424926758,0.45749974250793457,1.1193749904632568,0.49000000953674316,-0.765000343322753,4,-0.027342190680711864,6.34781256608317,6.002500057220459,1.9199981689453125,6.125,1.4175836613554256,6.102499961853027,-0.027342190680711864
2557,2001-08-06,5.982500076293945,6.170000076293945,5.960000038146973,6.147500038146973,558000.0,-0.03779656221702776,1.0,-0.6168213636987555,46.46119263310399,35.669947790106804,0.07296916977327239,0.33856983596595214,1.0274206148857292,0.36971807808095747,25.987770682683276,0.25750017166137695,-0.5241067192292475,-0.2631248950958254,-0.9258402624523931,0.3995904722607424,-0.5944825787741097,0.06823278858245896,-0.3446645341638188,48.106089067421834,-4.804416725423778,0.33135768367828405,8,0.012499809265136719,0.6924998760223389,1.3462500572204599,0.8762500286102295,-0.4375,0,-0.014626008232604404,-1.1987577345418843,6.21750020980835,6.34781256608317,6.002500057220459,1.9199981689453125,6.125,-0.014626008232604404
2558,2001-08-07,5.9749999046325675,6.1875,5.9124999046325675,5.977499961853027,369600.0,-0.0012536851760517331,-3.3137250502080793,0.015151865445197997,51.58428402623196,38.10192674241364,0.04831822761782867,0.27345560637695865,1.009030051918539,0.3896301848323338,28.229936720175974,0.27500009536743253,-0.4879181736335143,-0.21562507152557497,-0.7606573142545008,0.32940717120335083,-0.4881411928900379,0.05689104983888793,-0.2959345064743406,46.96969915903226,-8.705344062707027,0.2725161213644628,8,0.01999998092651456,0.6562500000000009,1.372500181198121,1.0725002288818368,-0.4425001144409171,1,-0.002092018320442701,1.0,5.982500076293945,-1.1987577345418843,6.21750020980835,6.34781256608317,6.002500057220459,-0.002092018320442701
2559,2001-08-08,5.7849998474121085,6.117499828338622,5.762499809265138,6.112500190734862,385200.0,-0.03179917326411119,1.10370619451021,130.99713904248637,43.17617584146381,39.28542267864498,0.22603139126674598,0.4212592659794785,1.1748304697581302,0.5905643710979378,29.395213654522482,0.35500001907348455,-0.446567893453814,-0.36512513160705673,-0.9039822948208815,0.1737320316067681,-0.6345537132139691,-0.09569655000014432,-0.06717838458746694,18.18180504580512,-37.94977465293552,0.26942858160691224,8,0.21000003814697354,0.7775001525878915,1.56250023841858,1.3137502670288095,-0.3424997329711905,2,0.004321537774735873,-3.3137250502080793,5.9749999046325675,1.0,5.982500076293945,-1.1987577345418843,6.21750020980835,0.004321537774735873
2560,2001-08-09,5.8125,5.925000190734862,5.75,5.855000019073486,1251600.0,0.00475369979485718,-1.0895542782963572,0.12977091456543072,31.127816745374744,39.580048061868446,0.18901421143597386,0.33513643264136395,1.1190021289618262,0.5765146453276344,30.074339747921652,0.1750001907348624,-0.4134632601500279,-0.2894999742507931,-0.7611030287685674,0.1821030802669812,-0.5253015015096807,-0.05369844699190551,0.5124998092651376,10.869568822966459,-41.598511234762604,0.23580152725888734,8,0.18249988555908203,0.625,1.5350000858306885,1.286250114440918,-0.5500001907348633,3,-0.035698921449722754,1.10370619451021,5.7849998474121085,-3.3137250502080793,5.9749999046325675,1.0,5.982500076293945,-0.035698921449722754
2561,2001-08-10,5.829999923706055,5.90500020980835,5.732500076293945,5.804999828338622,597600.0,0.003010739562331999,-1.0294181170497736,-0.588237274063457,36.332760804855916,40.549410610748936,0.15969822651434473,0.2540699389767358,1.0723903339505823,0.5719550009350369,30.84133437527823,0.1725001335144043,-0.3577269385537889,-0.22337505817413295,-0.5765385388274797,0.12978842247921385,-0.39995679850080634,-0.04679331784745955,0.4834998893737801,21.428541485887713,-27.271597369127996,0.1765817403266732,8,0.16499996185302734,0.5499999523162842,1.5175001621246338,1.2687501907348633,-0.38000011444091797,4,-0.03216123541229976,-1.0895542782963572,5.8125,1.10370619451021,5.7849998474121085,-3.3137250502080793,5.9749999046325675,-0.03216123541229976
2562,2001-08-13,5.8499999046325675,5.917500019073486,5.800000190734862,5.877500057220459,388000.0,0.003430528505701691,1.1860417664697385,-1.1000019073413534,37.69099394570562,40.290602838669486,0.1539255209565198,0.20521190652610954,1.0317760908991769,0.569134757687368,31.27385198058814,0.11749982833862394,-0.3152768102017598,-0.1783750772476207,-0.5134528173450361,0.15670266284979473,-0.34591394729632796,-0.010836207198913428,0.4402599189758316,25.82414242656687,-19.242982854563753,0.16753887004870766,8,0.14499998092651456,0.5299999713897714,1.497500181198121,1.2487502098083505,-0.17749977111816406,0,-0.06794872557727627,-1.0294181170497736,5.829999923706055,-1.0895542782963572,5.8125,1.10370619451021,5.7849998474121085,-0.06794872557727627
2563,2001-08-14,5.78249979019165,5.929999828338622,5.762499809265138,5.875,1196000.0,-0.011538481289113278,-1.5282988991373827,3.363625329449191,41.340777559062104,40.8917194886146,0.1913863545693415,0.25797940299992383,1.0730198411845535,0.6553429189161273,31.10427335333371,0.16750001907348455,-0.2643348529643088,-0.22812519073486293,-0.5762211599054137,0.11997077843568782,-0.4021731753201383,-0.05407720614958755,0.48544964352417086,12.98694703883937,-32.01121973650776,0.17404798458527523,8,0.21250009536743164,0.5975000858306885,1.5712502002716064,1.3337502479553223,-0.04749965667724698,1,-0.041072152618242264,1.1860417664697385,5.8499999046325675,-1.0294181170497736,5.829999923706055,-1.0895542782963572,5.8125,-0.041072152618242264
2564,2001-08-15,5.807499885559082,5.9000000953674325,5.755000114440918,5.78249979019165,1456800.0,0.004323406186687029,-2.6250245870859907,-0.27027068824199557,42.8835445519282,41.94900397529804,0.13031678861071683,0.2368532259205285,1.0136948452709644,0.6446459251804804,30.186496390399576,0.14499998092651456,-0.19418473911472667,-0.1978750944137575,-0.555246003427964,0.15949581460044904,-0.3765605489208612,-0.019189639906653788,0.43903157385986447,37.97463464570368,-8.2313102052114,0.1786854545071033,8,0.22125005722045898,0.49000000953674316,1.5462501049041748,1.440000295639038,0.1400003433227539,2,-0.047352578697633096,-1.5282988991373827,5.78249979019165,1.1860417664697385,5.8499999046325675,-1.0294181170497736,5.829999923706055,-0.047352578697633096
2565,2001-08-16,5.78000020980835,5.807499885559082,5.752500057220459,5.807499885559082,941200.0,-0.004735200394771044,3.0000346794749526,-1.099982833927788,41.49909950119513,41.344071734324615,0.13738303123004503,0.2553946926977986,1.0064065279081111,0.6831906741185412,30.12836585717921,0.05499982833862305,-0.18616385408138303,-0.21137478351593053,-0.5814476779961675,0.15869811096430642,-0.39641123075604856,-0.0263383362758125,0.4459699942855968,24.050730708593086,-23.21085774488938,0.1850364472401184,8,0.17999982833862305,0.4249997138977051,1.4212498664855957,1.4737498760223389,0.0625,3,-0.05839101784022638,-2.6250245870859907,5.807499885559082,-1.5282988991373827,5.78249979019165,1.1860417664697385,5.8499999046325675,-0.05839101784022638
2566,2001-08-17,5.744999885559082,5.78000020980835,5.667500019073486,5.78000020980835,1177200.0,-0.006055419200482692,5.428522772169316,1.2727540705033726,45.30937105491186,41.216091558969936,0.10986408158438454,0.24839290900921274,1.0096052359450534,0.7321385185270088,31.044161796089735,0.11250019073486328,-0.17207440803098173,-0.2116250991821289,-0.5314330129704068,0.10818281460614898,-0.37152905607626785,-0.05172114228798996,0.46123151342286395,29.523780113423847,-20.54856862073528,0.15990395689413908,8,0.18250012397766113,0.46000003814697266,1.3425002098083496,1.483750343322754,0.19750022888183594,4,-0.08398608980076427,3.0000346794749526,5.78000020980835,-2.6250245870859907,5.807499885559082,-1.5282988991373827,5.78249979019165,-0.08398608980076427
2567,2001-08-20,5.809999942779541,5.8125,5.637499809265138,5.710000038146973,1468400.0,0.011314196434337065,2.333336360870279,-2.85711366330159,36.42692359946062,39.53194040043977,0.01991600449041986,0.15822979523875613,0.9133061562856035,0.6868447722814359,31.944155244840445,0.1750001907348624,-0.13834111466352983,-0.12550003528594988,-0.42366380230623335,0.17266373173433358,-0.2745819187960912,0.023581848224191404,0.36390757340789737,58.97440077467698,11.143073332912756,0.14908188351014173,8,0.06749987602233887,0.36374998092651367,1.2556251287460327,1.418750286102295,0.3225002288818368,0,-0.06196215784163639,5.428522772169316,5.744999885559082,3.0000346794749526,5.78000020980835,-2.6250245870859907,5.807499885559082,-0.06196215784163639
2568,2001-08-21,5.880000114440918,5.9099998474121085,5.732500076293945,5.817500114440918,1994000.0,0.012048222435590672,1.8979680809653836,0.6250005960470162,39.11112542798748,39.080268132275734,-0.07261308008697043,0.06539518751676976,0.8165271789822866,0.6334157210575864,32.56494989839116,0.17749977111816317,-0.1617544427278883,-0.03887486457824707,-0.3076365903303566,0.22988686117386248,-0.1732557274543014,0.09550599829780726,0.2509947851927361,88.99092522144515,45.78572616193981,0.1343808628760547,8,-0.09625029563903809,0.13374972343444824,1.1137498617172241,1.3112499713897705,0.2049999237060547,1,-0.03528911171564564,2.333336360870279,5.809999942779541,5.428522772169316,5.744999885559082,3.0000346794749526,5.78000020980835,-0.03528911171564564
2569,2001-08-22,5.96999979019165,5.982500076293945,5.857500076293945,5.857500076293945,1386000.0,0.015306067006648272,-1.222227873639951,1.7999954223632812,48.51257452621839,41.01190788570281,-0.14931260841224603,-0.029669825146950046,0.695003721618674,0.5566869555753033,32.63793390487672,0.125,-0.16607500815972998,0.05337481498718244,-0.21273897619507132,0.3194886061694362,-0.079682080603944,0.18643171057830887,0.12151550221252272,96.3767314703988,54.633044418026444,0.1330568955911268,8,-0.15999984741210938,0.04375004768371582,0.8050001859664917,1.065000295639038,-0.007499694824217862,2,-0.03936342796248293,1.8979680809653836,5.880000114440918,2.333336360870279,5.809999942779541,5.428522772169316,5.744999885559082,-0.03936342796248293
2570,2001-08-23,6.0875000953674325,6.0875000953674325,5.942500114440918,5.942500114440918,1794800.0,0.019681793853465024,-1.0000000000000122,1.2888919971686477,43.46733644259657,41.80463851211844,-0.24999109283845833,-0.14785956961149882,0.549112884487756,0.4632550160640525,32.356946082774805,0.14499998092651456,-0.18138055582161883,0.16650011539459353,-0.10812602681147787,0.44112625760066493,0.029187044291558273,0.3038131864976288,-0.4500002861022949,100.0,60.93923838208036,0.13731307110303562,8,-0.22500014305114746,-0.023750305175782138,0.439999818801879,0.728749990463256,-0.027500152587891513,3,-0.022997924319070773,-1.222227873639951,5.96999979019165,1.8979680809653836,5.880000114440918,2.333336360870279,5.809999942779541,-0.022997924319070773
2571,2001-08-24,6.21750020980835,6.25,6.0374999046325675,6.039999961853027,1655600.0,0.021355254604406015,-1.32876354410799,1.2241398020961032,63.20224252558443,44.63922168766052,-0.35676102067410387,-0.2758574654003638,0.3990622219798201,0.35957099190702024,31.78842437778926,0.21250009536743253,-0.15783237359294766,0.28625020980834925,-0.016606928560655376,0.5891073481773539,0.13482164062384694,0.43767877899285157,-0.5710003948211657,94.69391345778065,54.43191220299657,0.15142856918450215,8,-0.27375030517578125,-0.15375041961669922,0.3099997043609619,0.5987498760223389,-0.3625001907348633,4,-0.06031362884530711,-1.0000000000000122,6.0875000953674325,-1.222227873639951,5.96999979019165,1.8979680809653836,5.880000114440918,-0.06031362884530711
2572,2001-08-27,6.2249999046325675,6.264999866485597,6.1624999046325675,6.257500171661378,1808400.0,0.0012062234935492633,3.3158190615776033,-0.18309984015904504,64.04493840230684,47.16190622579884,-0.341371828505757,-0.2685772319010189,0.3720722750807832,0.37445688999299787,30.8788147495212,0.10249996185302912,-0.11172217991670319,0.27562491893768204,-0.05226267021089104,0.6035125080862551,0.11168112436339594,0.43956871351196813,-0.5543600822448713,92.48826711487852,50.88228158410652,0.16394379457428632,8,-0.27375006675720037,-0.21000003814697177,0.30250000953674405,0.591250181198121,-0.2849998474121085,0,-0.04538149309551265,-1.32876354410799,6.21750020980835,-1.0000000000000122,6.0875000953674325,-1.222227873639951,5.96999979019165,-0.04538149309551265
2573,2001-08-28,6.0374999046325675,6.2150001525878915,5.985000133514403,6.2150001525878915,535200.0,-0.030120482389158765,1.591545890475353,5.461501217758493,64.2253507505549,49.533218025646235,-0.12728108484951228,-0.09085472378738135,0.5404028276656483,0.5779907351374209,30.156550068797866,0.23999977111816406,-0.0828813246109883,0.09137492179870499,-0.23137030294522898,0.41412014654263896,-0.06999769057326155,0.25274753417067153,-0.3311984795989975,44.171759758199244,-0.3808180265499743,0.16137261237196684,8,-0.08625006675720037,-0.056250095367429864,0.4487500190734872,0.778750181198121,0.13500022888183594,1,0.015735034124955805,3.3158190615776033,6.2249999046325675,-1.32876354410799,6.21750020980835,-1.0000000000000122,6.0875000953674325,0.015735034124955805
2574,2001-08-29,6.070000171661378,6.0999999046325675,6.042500019073486,6.067500114440918,1192400.0,0.00538306708773173,-1.1904614853634052,-0.01408480973552851,64.42577345089441,52.08062624227949,-0.13257113049093228,-0.13458705666949644,0.4860558934365793,0.5641214597720907,29.48803631829837,0.0625,-0.055358898308650595,0.1266251802444467,-0.1905926005130274,0.4438429610019208,-0.031983710134290355,0.28523407062318373,-0.3301768401406866,39.53493186028751,-8.89504219691225,0.15860889037873716,8,-0.11875033378601074,-0.08875036239624023,0.3699997663497916,0.7462499141693106,-0.03250026702881037,2,0.0024711476213170602,1.591545890475353,6.0374999046325675,3.3158190615776033,6.2249999046325675,-1.32876354410799,6.21750020980835,0.0024711476213170602
2575,2001-08-30,6.0250000953674325,6.114999771118164,6.002500057220459,6.059999942779541,1174000.0,-0.007413521420317926,-1.8124955296473786,-13.999618538999059,60.59782904465221,53.77934379669509,-0.05494065117324354,-0.09256053221734906,0.5027555330860674,0.6268816395066557,28.292995009505745,0.11249971389770508,-0.02987018577872913,0.08050010204315239,-0.23775844681929215,0.3987586509055969,-0.07862917238807032,0.2396293764743751,-0.2536661717488471,14.285714285714828,-36.0082044793548,0.15912927443122243,8,-0.07375025749206543,-0.04375028610229492,0.4149998426437369,0.791249990463256,-0.07500028610229492,3,-0.010373443819205241,-1.1904614853634052,6.070000171661378,1.591545890475353,6.0374999046325675,3.3158190615776033,6.2249999046325675,-0.010373443819205241
2576,2001-08-31,6.047500133514403,6.114999771118164,6.014999866485597,6.077499866485597,1096000.0,0.003734446106361311,-1.1052552326457066,0.8571389645777292,60.704612369121875,56.4768647711019,-0.03354625347963225,-0.1353911370832579,0.4555015638490447,0.6207363834102244,27.969841594206557,0.09999990463256747,-0.00600708989197507,0.11150014400482089,-0.18435021042278965,0.40735049843243143,-0.03642503320898438,0.25942532121862616,-0.24654625332379698,22.321449858821865,-29.78435512163483,0.14792517721380508,8,-0.0487501621246329,-0.0662503242492658,0.376874804496766,0.7687499523162851,-0.2725000381469709,4,0.0020669382371512057,-1.8124955296473786,6.0250000953674325,-1.1904614853634052,6.070000171661378,1.591545890475353,6.0374999046325675,0.0020669382371512057
2577,2001-09-04,5.894999980926514,6.112500190734862,5.892499923706055,6.0625,848400.0,-0.02521705650616779,-1.5507257594144064,5.583383666592161,55.5831324229181,58.30708777053863,0.1478244564372897,0.010769790535752222,0.5858816357013481,0.7929421912162748,27.792381083872712,0.2200002670288077,0.020889740712080496,-0.03662500381469691,-0.3321677631466615,0.2589177555172677,-0.18439638348067966,0.11114637585128584,-0.06620334155820817,0.7752109910517299,-53.95404450972327,0.14777137966598233,9,0.16624999046325684,0.08624982833862394,0.4493749141693115,0.9212501049041748,-0.04250001907348633,1,-0.0067854049164459695,-1.1052552326457066,6.047500133514403,-1.8124955296473786,6.0250000953674325,-1.1904614853634052,6.070000171661378,-0.0067854049164459695
2578,2001-09-05,5.9625000953674325,6.005000114440918,5.822500228881836,5.822500228881836,594400.0,0.01145040112965523,-1.6071437086385945,-0.8358200032453444,57.38095767913972,59.292463676418784,0.10421720327617123,-0.06083377234055298,0.4933659251976801,0.7399522107261935,27.588388058784286,0.18249988555908203,0.047379993105264084,0.03150010108947843,-0.26370912314181005,0.3267093253207669,-0.11610451102616626,0.1791047132051231,0.30249977111816406,47.863277123518436,-8.614150717038683,0.14760461211564432,9,0.08124995231628329,0.018749713897705078,0.38187479972839267,0.853749990463256,0.0,2,-0.0037735912431188234,-1.5507257594144064,5.894999980926514,-1.1052552326457066,6.047500133514403,-1.8124955296473786,6.0250000953674325,-0.0037735912431188234
2579,2001-09-06,5.809999942779541,6.0250000953674325,5.7249999046325675,6.012499809265138,364000.0,-0.025576545098318193,1.6373592285104006,-1.4464289971764372,51.2765831384052,60.16015775373085,0.2588560745759816,0.09869552740224918,0.6114703133476622,0.9020316449550609,27.167028510178987,0.30000019073486506,0.07861515802070418,-0.12225005626678431,-0.4150582486233212,0.17055813608975257,-0.26865415244505275,0.024154039911484126,0.4461499309539807,21.794889037510156,-37.182158567996225,0.1464040961782684,9,0.18499994277954102,0.1712498664855966,0.5906249284744263,1.0062501430511475,0.06750011444091797,3,0.06239246029345735,-1.6071437086385945,5.9625000953674325,-1.5507257594144064,5.894999980926514,-1.1052552326457066,6.047500133514403,0.06239246029345735
2580,2001-09-07,5.605000019073486,5.8125,5.5625,5.8125,1199200.0,-0.035283980331328735,1.4096387757118662,1.0246919394451686,44.795546875193885,58.11496934813191,0.43383845558425804,0.3028819268311773,0.7778548671201326,1.1111649878697225,26.873540675492485,0.25,0.09825038394185359,-0.31687498092651367,-0.6406190979449233,0.006869136091895989,-0.47874703943571806,-0.15500292241730929,0.6299038558959973,7.692314331184905,-52.73795174103943,0.16187205850920475,9,0.3087499141693115,0.33874988555908203,0.795624852180481,1.2112500667572021,0.33249998092651367,4,0.0771632264205726,1.6373592285104006,5.809999942779541,-1.6071437086385945,5.9625000953674325,-1.5507257594144064,5.894999980926514,0.0771632264205726
2581,2001-09-10,5.642499923706055,5.675000190734862,5.554999828338623,5.630000114440918,1113600.0,0.006690437913462688,2.0967698271088895,-0.06024005018855177,43.643265886089715,55.84811684633,0.3421812554226058,0.26415829034828775,0.6917077969668259,1.072709530418881,26.53318252854342,0.12000036239623935,0.09907337416761397,-0.27000007629394496,-0.6151012191505281,0.07510106656263815,-0.4425506477222365,-0.0974495048656534,0.5520597187652596,15.695074168443604,-43.06377709772378,0.17255057142829172,9,0.24250006675720215,0.2974998950958252,0.7093750238418579,1.1737501621246338,0.3949999809265128,0,0.054497100525809694,1.4096387757118662,5.605000019073486,1.6373592285104006,5.809999942779541,-1.6071437086385945,5.9625000953674325,0.054497100525809694
2582,2001-09-17,5.452499866485597,5.605000019073486,5.40749979019165,5.5,573600.0,-0.03367302787585402,-1.8727246245131937,-3.800068665598464,35.130431090502185,52.61534799521304,0.45938803608593215,0.44570317692413663,0.8238052620252931,1.2627152239575858,26.381743769307697,0.2350001335144043,0.09120441102292798,-0.44012513160705513,-0.8415682759593333,-0.038681987254777006,-0.6408467037831942,-0.23940355943091607,0.6908949908551021,7.287458146459726,-45.67898078961343,0.20072157217613887,9,0.30874991416931064,0.38374996185302646,0.8825000524520865,1.3637502193450919,0.5824999809265119,0,0.05914722361831126,2.0967698271088895,5.642499923706055,1.4096387757118662,5.605000019073486,1.6373592285104006,5.809999942779541,0.05914722361831126
2583,2001-09-18,5.545000076293945,5.6500000953674325,5.387499809265137,5.5,651200.0,0.0169647339886998,1.0588248493756167,-0.9473673643527758,35.24307584917517,49.37282603946645,0.3237228119594864,0.3525744637140935,0.6826324904458083,1.1708384294668992,26.028778398316376,0.2625002861022958,0.04992444022469478,-0.335749936103821,-0.7640609545141643,0.09256108230652238,-0.5499054453089922,-0.12159442689864974,0.5248052743318485,24.70591315209786,-21.82883465330102,0.21415550920517157,9,0.20624971389770508,0.2812497615814209,0.7899998426437378,1.1299998760223389,0.5174999237060547,1,0.0554553437922769,-1.8727246245131937,5.452499866485597,2.0967698271088895,5.642499923706055,1.4096387757118662,5.605000019073486,0.0554553437922769
2584,2001-09-19,5.53249979019165,5.6500000953674325,5.199999809265137,5.6500000953674325,1130000.0,-0.002254334703390981,6.659559444191835,-2.611113465858537,29.213487159338428,45.885676941098254,0.2815707204903237,0.36197471941762505,0.6511948544857526,1.1843348703946806,25.81717513116851,0.4500002861022958,0.002110901298943979,-0.3345002174377445,-0.7895353101035898,0.1205348752281008,-0.5620177637706671,-0.10698267110482185,0.45542889547086496,54.285694266901054,13.914385345706883,0.22751754633292284,9,0.125,0.20000004768371582,0.7806251049041748,1.1425001621246338,0.7800002098083496,2,0.07772260668461528,1.0588248493756167,5.545000076293945,-1.8727246245131937,5.452499866485597,2.0967698271088895,5.642499923706055,0.07772260668461528
2585,2001-09-20,5.442500114440918,5.554999828338623,5.387499809265137,5.462500095367432,403200.0,-0.016267452176010777,-1.5769116498123839,0.17021216154795016,20.077229175941014,41.37152325296705,0.3131884943587018,0.4483820942213823,0.6981257204778109,1.2759750847307334,25.587609698100376,0.16750001907348633,-0.0384536186847626,-0.4076248884201048,-0.8997644327462178,0.08451465590600815,-0.6536946605831613,-0.16155511625704833,0.43511852852596444,51.052654826391354,16.827702387445328,0.24606977216305662,9,0.21374988555908203,0.28999972343444824,0.836249828338623,1.2324998378753662,1.2049999237060547,3,0.0799264921695324,6.659559444191835,5.53249979019165,1.0588248493756167,5.545000076293945,-1.8727246245131937,5.452499866485597,0.0799264921695324
2586,2001-09-21,5.262499809265137,5.6875,5.050000190734863,5.182499885559082,1402400.0,-0.033073091665754006,-2.6956584235870387,-4.0,17.2061556297771,37.10741472039583,0.41362322679125896,0.6222862377411751,0.8411042357352718,1.4517957505216526,25.39062633179859,0.6374998092651367,-0.09069072491926011,-0.5635001897811893,-1.1203840167202443,-0.0066163628421342935,-0.8419421032507168,-0.2850582763116618,0.5202521969835017,33.333283467994676,6.210638728725836,0.27844191346952746,9,0.27500033378601074,0.3950002193450928,0.9537501335144043,1.4125001430511475,1.2875003814697257,4,0.1282660741472068,-1.5769116498123839,5.442500114440918,6.659559444191835,5.53249979019165,1.0588248493756167,5.545000076293945,0.1282660741472068
2587,2001-09-24,5.449999809265137,5.637499809265138,5.300000190734863,5.300000190734863,552400.0,0.035629454973069796,-3.5000063578449567,1.874997019764919,29.982976845715783,34.063194627793166,0.17473718017670503,0.4283972275112262,0.6125174540433509,1.2581701415797744,25.370074702374453,0.3750000000000009,-0.13606667382650883,-0.3580001831054691,-0.9397775361526532,0.22377716994171504,-0.6488888596290616,-0.06711150658187659,0.23750019073486328,62.745056973642676,36.21839866320753,0.2908886765235922,9,0.08750033378601074,0.20750021934509277,0.7375000715255737,1.2250001430511475,0.8450002670288086,0,0.10779818640886285,-2.6956584235870387,5.262499809265137,-1.5769116498123839,5.442500114440918,6.659559444191835,5.53249979019165,0.10779818640886285
2588,2001-09-25,5.672500133514403,5.75,5.482500076293945,5.482500076293945,888000.0,0.04082574899746061,-1.8157878225865145,1.2666702694454628,38.00905745401646,32.589025107305524,-0.10418148545871109,0.19979822393554425,0.35284476423970457,1.0295383890199536,25.645740337331414,0.3000001907348633,-0.1823956701163052,-0.1251248598098762,-0.7088933075122483,0.45864358789249593,-0.41700908366106226,0.16675936404130987,-0.6224999427795401,88.92858748533713,61.40165674897932,0.29188422385118623,9,-0.24125003814697177,-0.015000104904173917,0.514999747276307,1.0024998188018808,0.627500057220459,1,0.06390475193750556,-3.5000063578449567,5.449999809265137,-2.6956584235870387,5.262499809265137,-1.5769116498123839,5.442500114440918,0.06390475193750556
2589,2001-09-26,5.735000133514403,5.7874999046325675,5.612500190734863,5.6525001525878915,400400.0,0.011018069374866268,-1.1538438966275013,0.43421029516210474,41.34329063532309,32.205441080653216,-0.199408998402812,0.12520950209563164,0.2686064432359778,0.9602102008940383,26.24954069141377,0.1749997138977042,-0.21416099738343597,-0.050874876976013894,-0.629471939400597,0.5277221854485692,-0.34017340818830544,0.23842365423627765,-0.6709999465942378,92.88138420546613,61.04899299923498,0.2892985312122916,9,-0.3162500858306876,-0.07750010490417392,0.45249974727630704,0.9399998188018808,0.8949999809265146,2,0.05710546797928395,-1.8157878225865145,5.672500133514403,-3.5000063578449567,5.449999809265137,-2.6956584235870387,5.262499809265137,0.05710546797928395
2590,2001-09-27,5.947500228881836,5.987500190734862,5.702499866485597,5.8499999046325675,886000.0,0.037053197980871255,2.211266773227322,1.1818223853423475,47.31903913667221,32.613860330717934,-0.4003134568744313,-0.103629969530048,0.030586263814858405,0.7424873730004098,27.026423697693513,0.2850003242492658,-0.2514937142772009,0.1686252117156979,-0.39786800547459755,0.7351184289059933,-0.11462139687944983,0.4518718203108456,-0.8545600532531745,95.73333740234385,60.107891493865274,0.2832466085951477,9,-0.42875003814697266,-0.29000020027160645,0.21562469005584717,0.7274997234344482,0.617499828338623,3,0.06137028281994472,-1.1538438966275013,5.735000133514403,-1.8157878225865145,5.672500133514403,-3.5000063578449567,5.449999809265137,0.06137028281994472
2591,2001-09-28,5.84250020980835,6.190000057220459,5.699999809265138,5.987500190734862,1608000.0,-0.01765447919843577,-1.2790667759324144,-1.487174345757119,48.555715536040736,34.10555860244444,-0.2949802321120174,-0.02968652345974121,0.10743338821236836,0.8406829581227502,28.27042714243874,0.4900002479553214,-0.27473567038697855,0.08237519264221227,-0.44656994228016433,0.6113203275645889,-0.18209737481897648,0.346847760103401,-0.6958864332733166,60.95506746711029,20.057063850582047,0.26447256746118836,9,-0.22250008583068848,-0.18500018119812012,0.23999977111816406,0.8324997425079346,0.7124996185302725,4,0.13778344876859316,2.211266773227322,5.947500228881836,-1.1538438966275013,5.735000133514403,-1.8157878225865145,5.672500133514403,0.13778344876859316
2592,2001-10-01,5.942500114440918,5.942500114440918,5.7775001525878915,5.8400001525878915,638400.0,0.017115943695592772,2.2195126489825747,-0.7068963816276245,49.45946022574231,35.685156866507455,-0.3555544075255348,-0.16014655424094393,-0.0055502001757936625,0.7363470089535209,29.65086265312833,0.16499996185302646,-0.27022417000221743,0.19650008678436315,-0.2938554766670629,0.6868556502357892,-0.048677694941350325,0.4416778685100766,-0.7124154354510512,65.01767498913216,23.967977192266858,0.24517778172571306,10,-0.32249999046325684,-0.2850000858306885,0.12374985218048096,0.7324998378753662,0.682499885559082,0,0.10222971217411558,-1.2790667759324144,5.84250020980835,2.211266773227322,5.947500228881836,-1.1538438966275013,5.735000133514403,0.10222971217411558
2593,2001-10-02,6.132500171661378,6.25,5.8375000953674325,5.855000019073486,1026000.0,0.031973084318288825,-1.6399993896484468,2.7073195694042878,58.543048967556416,38.94399706742056,-0.5067430356271938,-0.36118252551369157,-0.1997432580116838,0.54203386229901,30.018857291139035,0.41249990463256747,-0.26118336755542515,0.3817501306533826,-0.12214828828457591,0.8856485495913411,0.12980092118440378,0.6336993401223614,-0.8256222624130638,81.5686488637436,36.510163463791095,0.25194920946897925,10,-0.4825000762939462,-0.47500014305114835,-0.10687530040741056,0.5424997806549063,0.6174998283386222,1,0.026498149218729505,2.2195126489825747,5.942500114440918,-1.2790667759324144,5.84250020980835,2.211266773227322,5.947500228881836,0.026498149218729505
2594,2001-10-03,6.085000038146973,6.324999809265138,5.96999979019165,5.997499942779541,536000.0,-0.007745639165883111,-3.9824424032525347,0.3153154856003839,63.87282512075963,43.810174394622635,-0.4164198620583903,-0.3293889648384738,-0.14982100223087258,0.5866972153611947,30.50589143520729,0.3550000190734872,-0.22037187802389813,0.3335000038146969,-0.17243963139348661,0.8394396390228804,0.0805301862106047,0.5864698214187891,-0.6838099198234904,61.600036621093615,11.326917169194111,0.25296981760409193,10,-0.39750003814697266,-0.39750003814697266,-0.1862502098083496,0.5899999141693115,0.35500001907348633,2,0.03533281039277725,-1.6399993896484468,6.132500171661378,2.2195126489825747,5.942500114440918,-1.2790667759324144,5.84250020980835,0.03533281039277725
2595,2001-10-04,5.9625000953674325,6.260000228881836,5.90500020980835,6.114999771118164,1087200.0,-0.0201314613001784,-1.6542112384065941,-1.7428515375937905,58.815426816308545,48.43342674868168,-0.2373620168327335,-0.22325799725342232,-0.031027552900463995,0.7032241731107662,30.775800948685493,0.35500001907348633,-0.18620323835201535,0.2141250610351575,-0.2854335385778901,0.7136836606482051,-0.03565423877136631,0.4639043608416813,-0.4504528141309514,42.00004577636719,-12.124530821561635,0.2497792998065238,10,-0.15000009536743253,-0.27500009536743253,-0.050625205039978916,0.7124998569488517,0.6925001144409171,3,0.11194968694291507,-3.9824424032525347,6.085000038146973,-1.6399993896484468,6.132500171661378,2.2195126489825747,5.942500114440918,0.11194968694291507
2596,2001-10-05,6.059999942779541,6.0625,5.702499866485597,5.9375,937600.0,0.016352175405055513,4.647058383541444,-0.8032800212622969,67.63424655334786,52.6169011606408,-0.23450000868933696,-0.33705432592340756,-0.14342777058892864,0.6010560114690993,31.258461679492335,0.3600001335144034,-0.13729281831815854,0.3109999179840086,-0.1901630915232717,0.8121629274912889,0.06041841323036845,0.5615814227376488,-0.45039835817962093,57.4297364105226,-2.511215107139499,0.25058150475364027,10,-0.15625,-0.372499942779541,-0.09687507152557373,0.6150000095367432,0.7100000381469727,4,0.08333335300483347,-1.6542112384065941,5.9625000953674325,-3.9824424032525347,6.085000038146973,-1.6399993896484468,6.132500171661378,0.08333335300483347
2597,2001-10-08,5.855000019073486,6.0349998474121085,5.78000020980835,6.0349998474121085,474400.0,-0.03382837056794219,1.8333320087844265,-1.4693870401438613,58.44686255530075,54.88776839411683,0.03798531367987046,-0.14251138166897181,0.050671820472928175,0.8021041451604844,31.299733017707844,0.2799997329711914,-0.06844997045240042,0.10799999237060565,-0.3910244731654071,0.6070244579066184,-0.1415122403974003,0.3575122251386116,-0.15955064751373982,24.49801873185036,-38.251703294283146,0.24951223276800633,10,0.11374998092651367,-0.16750001907348633,0.14874982833862305,0.8199999332427979,0.9225001335144052,0,0.11955590213232936,4.647058383541444,6.059999942779541,-1.6542112384065941,5.9625000953674325,-3.9824424032525347,6.085000038146973,0.11955590213232936
2598,2001-10-09,5.940000057220459,5.987500190734862,5.78000020980835,5.7874999046325675,592000.0,0.01451751287277081,-1.4776184836821502,-0.8472238779083874,60.681525818697416,57.036461192269535,-0.0056763846354961345,-0.24167425954436883,-0.0438208258875612,0.7142052352756245,31.091410895178008,0.20749998092651278,0.034161574643831294,0.1941250324249264,-0.3029515054317846,0.6912015702816374,-0.05441323650342955,0.44266330135328236,-0.2375001907348624,38.15264458891257,-24.607412987370175,0.2485382689283556,10,0.07249975204467862,-0.252500057220459,0.04312479496002197,0.7349998950958252,0.9225001335144034,1,0.11531985457590666,1.8333320087844265,5.855000019073486,4.647058383541444,6.059999942779541,-1.6542112384065941,5.9625000953674325,0.11531985457590666
2599,2001-10-10,6.172500133514403,6.177499771118164,5.9375,6.175000190734862,1319200.0,0.039141426608460206,63.00661283142122,-0.016393801435825504,67.80487271592168,59.312664923297255,-0.18952085858073175,-0.4697063652081539,-0.27694055941722784,0.48148604217719804,30.35488562636023,0.23999977111816406,0.1126172267462291,0.4085000991821284,-0.12362193078447792,0.9406221291487347,0.14243908419882523,0.6745611141654315,-0.3953002738952618,84.30492583155623,19.23513903069582,0.26606101498330303,10,-0.1600003242492658,-0.4850001335144034,-0.20625030994415106,0.5024998188018808,0.8324999809265146,2,0.0935601221537421,-1.4776184836821502,5.940000057220459,1.8333320087844265,5.855000019073486,4.647058383541444,6.059999942779541,0.0935601221537421
2600,2001-10-11,6.0374999046325675,6.239999771118164,6.0374999046325675,6.122499942779541,2288400.0,-0.021871239523970964,-3.7647006024974248,33.99923707800913,69.32667997053835,61.620549860463655,-0.04516074804002557,-0.31689010861916866,-0.14365791370317194,0.6096119779641294,29.157131992277908,0.2024998664855966,0.16487252967147903,0.25187487602233816,-0.288134710020552,0.7918844620652283,-0.018129916999106932,0.5218796690437832,-0.25749969482421786,62.32559955075255,-6.47944897313679,0.27000479302144514,10,-0.023750066757200372,-0.34999990463256747,-0.07125008106231512,0.6375000476837167,0.7125000953674325,3,0.06666669299308037,63.00661283142122,6.172500133514403,-1.4776184836821502,5.940000057220459,1.8333320087844265,5.855000019073486,0.06666669299308037
2601,2001-10-12,5.949999809265138,6.059999942779541,5.7249999046325675,6.050000190734862,2923200.0,-0.014492769647961534,4.58333929380351,1.176474548126839,63.12335484982017,63.13876037425008,0.06614794504811794,-0.21625944211632753,-0.05933054096551249,0.6881822252763614,28.01577188449087,0.33500003814697354,0.20740896870846726,0.14899978637695366,-0.39136181588915697,0.6893613886430643,-0.12118101475610121,0.41918058751000853,0.375,43.68931319691185,-24.81311306886962,0.2701808011330553,10,0.06375002861022949,-0.2624998092651376,0.016250014305114746,0.7250001430511466,0.8000001907348624,4,0.1184874660744375,-3.7647006024974248,6.0374999046325675,63.00661283142122,6.172500133514403,-1.4776184836821502,5.940000057220459,0.1184874660744375
2602,2001-10-15,5.7750000953674325,6.2249999046325675,5.59499979019165,5.920000076293945,9752000.0,-0.029411717564293283,-1.4950470368618263,1.4499942779759463,52.75908365122482,62.49609756132436,0.24014268196071775,-0.016717109722628187,0.11523319953677014,0.8517466917026457,26.16078709782823,0.6300001144409171,0.21982846156188973,-0.04212493896484304,-0.5573620245159328,0.4731121465862467,-0.29974348174038745,0.21549360381070137,0.5379997158050536,27.90702488350771,-36.44140816296659,0.25761854277554475,10,0.18499970436096103,-0.08750009536743253,0.21499979496002108,0.8999998569488517,1.002500057220459,0,0.17229434963252155,4.58333929380351,5.949999809265138,-3.7647006024974248,6.0374999046325675,63.00661283142122,6.172500133514403,0.17229434963252155
2603,2001-10-16,5.852499961853027,5.862500190734862,5.6624999046325675,5.664999961853027,5002000.0,0.01341989007892197,-1.0779238150913106,-1.2931036183723816,53.13751220104732,61.303285014689656,0.13270304886151063,-0.07378148618607216,0.030451832363338482,0.7579967336800504,24.50004668239924,0.20000028610229492,0.23992615300856812,0.01999993324279803,-0.47914682120984864,0.5191466876954447,-0.22957344398352575,0.2695733104691218,0.4317798484802253,39.922508414882344,-19.956781875491394,0.24957337722632356,10,0.07500004768371582,-0.16499996185302734,0.16874992847442627,0.8224999904632568,0.9600000381469727,1,0.15805214810150803,-1.4950470368618263,5.7750000953674325,4.58333929380351,5.949999809265138,-3.7647006024974248,6.0374999046325675,0.15805214810150803
2604,2001-10-17,5.9625000953674325,5.989999771118164,5.815000057220459,5.96750020980835,2434400.0,0.01879540952266434,6.000095368886854,-0.02666727701822443,50.42372504653206,60.37087370693671,0.003910104935565428,-0.15801694615738704,-0.08642707390184245,0.6309438092203923,22.296558261360754,0.17499971389770508,0.25436014086390557,0.1085000514984138,-0.37296818606489524,0.5899682890617228,-0.13223406728324072,0.3492341702800683,0.2942085141601565,56.97679318499892,1.5653494905623617,0.2407341187816545,10,-0.0450003147125253,-0.27500009536743253,0.04999983310699374,0.7124998569488517,0.8424997329711896,2,0.15094340980668242,-1.0779238150913106,5.852499961853027,-1.4950470368618263,5.7750000953674325,4.58333929380351,5.949999809265138,0.15094340980668242
2605,2001-10-18,5.877500057220459,5.949999809265138,5.802499771118164,5.9124999046325675,1894800.0,-0.014255771368962167,1.6818272456932528,6.999809269503259,50.99999564034599,58.52262360549205,0.0844675744166885,-0.040851327067475296,-0.005486198278171095,0.6933137656403847,19.95621904258846,0.16000032424926847,0.23065804675024193,0.0017500162124637342,-0.43903020451181707,0.44253023693674454,-0.2186400941496771,0.22214012657460458,0.3527401995336925,44.84130408127127,-9.461234059319061,0.22039011036214054,10,0.03999972343444824,-0.19000005722045898,0.11062479019165039,0.7974998950958252,1.1149997711181632,3,0.19183327030942943,6.000095368886854,5.9625000953674325,-1.0779238150913106,5.852499961853027,-1.4950470368618263,5.7750000953674325,0.19183327030942943
2606,2001-10-19,5.9375,6.002500057220459,5.8375000953674325,5.9025001525878915,3310800.0,0.010208412113213328,-1.0000000000000107,-1.0,49.853797826626476,57.567838635639355,0.005882209040606767,-0.05026628002340772,-0.07586294809717042,0.6169502487275125,16.790876298892353,0.16499996185302646,0.20005887750555829,0.027999949455261408,-0.3053467680979205,0.3613466670084433,-0.13867340932132954,0.19467330823185236,0.2673306380916518,54.365102792448795,1.3593830420925528,0.16667335877659115,10,-0.020000219345092773,-0.25,-0.008750081062316895,0.7374999523162842,0.9875001907348624,4,0.13684210526315788,1.6818272456932528,5.877500057220459,6.000095368886854,5.9625000953674325,-1.0779238150913106,5.852499961853027,0.13684210526315788
2607,2001-10-22,6.0374999046325675,6.072500228881836,5.824999809265138,5.925000190734862,1759200.0,0.016842089201274613,1.7123279797037245,3.2142915531335965,47.06789278580644,56.055212743095915,-0.07320605894453802,-0.10961545565748132,-0.17771568366014456,0.4990062447018291,13.548477951526062,0.24750041961669833,0.18976814522775776,0.09862484931945747,-0.1592228555473758,0.35647255418629076,-0.030299003113959166,0.22754870175287412,0.1429374995430841,91.46334230019065,40.33274620320768,0.12892385243341659,10,-0.12000012397766024,-0.34999990463256747,-0.12499999999999911,0.6375000476837167,0.9500002861022949,0,0.11801244002020295,-1.0000000000000107,5.9375,1.6818272456932528,5.877500057220459,6.000095368886854,5.9625000953674325,0.11801244002020295
2608,2001-10-23,6.0349998474121085,6.25,5.987500190734862,5.987500190734862,1134800.0,-0.00041408815899779405,-10.052703435260142,0.42222024422601717,48.412692165398,53.900526015259956,-0.062372236969783224,-0.08281114630989173,-0.17689391967122514,0.4841638456451651,11.083885123682613,0.2624998092651376,0.15320511948579085,0.07799980640411253,-0.15027514755006255,0.3062747603582876,-0.03613767057297501,0.19213728338120006,-0.4400000572204581,51.95529773803466,2.060241844436902,0.11413747697708747,10,-0.11249995231628329,-0.3474998474121085,-0.23625004291534335,0.5750000476837167,1.252500057220459,1,0.12303236519453731,1.7123279797037245,6.0374999046325675,-1.0000000000000107,5.9375,1.6818272456932528,5.877500057220459,0.12303236519453731
2609,2001-10-24,6.0625,6.1875,5.989999771118164,5.989999771118164,752400.0,0.004556777677415136,-4.448264975928021,1.5263316401309053,53.378375112966886,52.128492142196464,-0.11970509614466707,-0.08908526833941188,-0.19966220723223316,0.44150057230207196,8.723112611437461,0.19750022888183594,0.15050581223240833,0.08912496566772443,-0.11811422167307573,0.2963641530085246,-0.014494628002675647,0.1927445593381245,-0.454400205612183,58.10058008942157,6.909150621948378,0.10361959367039993,10,-0.1400001049041748,-0.375,-0.2737501859664917,0.5374999046325684,1.1875,2,0.12371134020618557,-10.052703435260142,6.0349998474121085,1.7123279797037245,6.0374999046325675,-1.0000000000000107,5.9375,0.12371134020618557
2610,2001-10-25,6.3125,6.332499980926514,6.022500038146973,6.110000133514403,438000.0,0.04123711340206193,1.5567023688500252,2.7930927889295325,57.733538458482755,51.52962365427008,-0.364975068869974,-0.32710941406095806,-0.44281430730604576,0.17568126793553684,7.579565111558423,0.309999942779541,0.14222641408260728,0.32087497711181623,0.06471779724298266,0.5770321569806498,0.19279638717739989,0.44895356704623257,-0.6915622014999396,96.05911839181437,43.77075778302112,0.12807858993441665,10,-0.34875011444091797,-0.6212499141693115,-0.6175001859664917,0.14999985694885254,0.807499885559082,3,0.07801977478631628,-4.448264975928021,6.0625,-10.052703435260142,6.0349998474121085,1.7123279797037245,6.0374999046325675,0.07801977478631628
2611,2001-10-26,6.647500038146973,6.697500228881836,6.252500057220459,6.3125,1562800.0,0.053069312973777816,1.0459758271198405,1.6543222667793736,72.48226639514687,53.72108840359475,-0.6600400609117818,-0.6310636365014881,-0.7674966881124945,-0.17355025271471725,7.746178751502302,0.44500017166137695,0.10439608952454016,0.6156250238418579,0.2352620480644827,0.9959879996192331,0.4254435359531703,0.8058065117305455,-0.9980997523498543,94.26932186957238,36.87669276850594,0.19018148788868766,10,-0.4674999713897705,-0.773749828338623,-0.9531251192092896,-0.2537500858306885,0.7300000190734863,4,0.05189917836959057,1.5567023688500252,6.3125,-4.448264975928021,6.0625,-10.052703435260142,6.0349998474121085,0.05189917836959057
2612,2001-10-29,6.550000190734862,6.675000190734862,6.449999809265138,6.550000190734862,948000.0,-0.01466714506996658,-1.24999523164663,0.0,67.1831014293025,55.28170942895645,-0.4928767002277006,-0.5119666411838901,-0.661244170168831,-0.08660235806192151,7.92179639958149,0.2250003814697248,0.07079638139770772,0.4877501726150504,0.045453778311693505,0.9300465669184073,0.26660197546337194,0.7088983697667288,-0.8377139083526606,79.22534785604613,18.597637839781967,0.22114819715167838,10,-0.3000001907348624,-0.5512499809265128,-0.9525001049041739,-0.35625004768371493,0.7249999046325701,0,0.05725190672978098,1.0459758271198405,6.647500038146973,1.5567023688500252,6.3125,-4.448264975928021,6.0625,0.05725190672978098
2613,2001-10-30,6.295000076293945,6.5250000953674325,6.179999828338622,6.5250000953674325,519600.0,-0.038931314048146315,2.0000020732048562,-100.0,53.40750858638422,55.61324093338446,-0.1883097694475051,-0.2573633931236543,-0.3980979843360686,0.15406037736810596,8.832038971307755,0.37000036239624023,0.05474774428076401,0.22462506294250506,-0.2289319134638106,0.6781820393488207,-0.0021534252606523197,0.45140355114566244,-0.523600957121765,43.10955587786506,-13.923209413682635,0.22677848820315766,10,-0.04500007629394531,-0.2049999237060547,-0.6974999904632568,-0.15875005722045898,1.005000114440917,1,0.11000795965813759,-1.24999523164663,6.550000190734862,1.0459758271198405,6.647500038146973,1.5567023688500252,6.3125,0.11000795965813759
2614,2001-10-31,6.300000190734862,6.512499809265138,6.2874999046325675,6.4000000953674325,340000.0,0.0007942993455627434,-2.599984741269122,0.4347821579989487,57.871072956513316,56.37669396851416,-0.15690064436265505,-0.2586937272054852,-0.3955319223748983,0.1307343726101653,9.50738196840768,0.22499990463257014,0.07855275644321758,0.21887516975402743,-0.24618707825379893,0.6839374177618538,-0.013655954249886193,0.45140629375794106,-0.47303500498010287,41.111122099947735,-14.622085279789871,0.23253112400391335,10,-0.038750171661376065,-0.15375018119811923,-0.7556251287460318,-0.16375017166137606,1.1624999046325701,2,0.1567459815874257,2.0000020732048562,6.295000076293945,-1.24999523164663,6.550000190734862,1.0459758271198405,6.647500038146973,0.1567459815874257
2615,2001-11-01,6.630000114440918,6.637499809265138,6.272500038146973,6.300000190734862,320800.0,0.05238093868494986,1.1159449134504225,-3.300002384188015,67.8010565314213,58.37083382460248,-0.4122897488121513,-0.5650948960437239,-0.7130885111894596,-0.2155791321288616,10.613755974624494,0.36499977111816495,0.10744324531145377,0.515500092506409,-0.0060881561606223045,1.0370883411734404,0.25470596817289337,0.7762942168399247,-0.7508028260985338,86.95650972055984,28.472961355392627,0.26079412433351584,11,-0.36875009536743164,-0.4837501049041748,-1.0918750762939453,-0.49375009536743164,0.622499942779541,3,0.09351430993321541,-2.599984741269122,6.300000190734862,2.0000020732048562,6.295000076293945,-1.24999523164663,6.550000190734862,0.09351430993321541
2616,2001-11-02,6.565000057220459,6.75,6.5250000953674325,6.5250000953674325,965200.0,-0.009803930029937846,-10.250005960470617,0.12121203363869883,71.94444105948963,61.13489474390061,-0.27817075449770723,-0.485198018087047,-0.6350155331199803,-0.16540043442407182,11.322434092465272,0.22499990463256747,0.136756920349983,0.42525002956390345,-0.13284573619230677,0.9833457953201137,0.14620214668579834,0.7042979124420086,-0.6367045924457075,67.54387946229521,4.9781052971568585,0.27904788287810517,11,-0.19624996185302734,-0.3925001621246338,-0.9768749475479126,-0.5112500190734863,0.617499828338623,4,0.08453919626827888,1.1159449134504225,6.630000114440918,-2.599984741269122,6.300000190734862,2.0000020732048562,6.295000076293945,0.08453919626827888
2617,2001-11-05,6.554999828338622,6.622499942779541,6.300000190734862,6.5625,315200.0,-0.0015232640966755806,4.058817369580435,-0.18750447035264778,70.27415994805843,63.56394671975177,-0.2090245648773461,-0.4427676079698033,-0.6138845183301189,-0.17023059895657955,11.717171756366422,0.3224997520446786,0.17512027633482763,0.3802498102188103,-0.19031529114837298,0.9508149115859936,0.09496725953521867,0.665532360902402,-0.5609680007458504,65.78945387103808,0.3446099982372459,0.2852825506835915,11,-0.18499994277954013,-0.38249993324279696,-0.9162497520446768,-0.59374976158142,0.6200003623962402,0,0.12547677351965714,-10.250005960470617,6.565000057220459,1.1159449134504225,6.630000114440918,-2.599984741269122,6.300000190734862,0.12547677351965714
2618,2001-11-06,6.625,6.630000114440918,6.40500020980835,6.559999942779541,426400.0,0.010678897558280998,4.999974568781909,-8.666475936167833,69.57162993167069,65.36319725516329,-0.208452995497451,-0.48361314076617745,-0.6739676632907159,-0.2526491087999174,12.141394253739863,0.22499990463256836,0.21800852426060313,0.4159999847412106,-0.17702842439929256,1.0090283938817137,0.11948578017095901,0.7125141893114622,-0.57049071861465,73.82198743746193,7.004189106166734,0.29651420457025146,11,-0.23874998092651367,-0.4525001049041748,-0.9862499237060547,-0.6637499332427979,0.4850001335144034,1,0.09811322194225403,4.058817369580435,6.554999828338622,-10.250005960470617,6.565000057220459,1.1159449134504225,6.630000114440918,0.09811322194225403
2619,2001-11-07,6.75,6.7775001525878915,6.552499771118164,6.572500228881836,731200.0,0.018867924528301883,-1.0689624933133473,2.7307633055789897,75.1803654897164,67.30173359196704,-0.25219655805934416,-0.5935622194728785,-0.7902950605069741,-0.3920613116464642,13.26592378751848,0.22500038146972745,0.26701841055102626,0.5121249914169308,-0.1278036615239131,1.1520536443577747,0.19216066494650885,0.8320893178873527,-0.6398514611254775,94.55442646417285,23.92581183621938,0.31996432647042206,11,-0.27125000953674316,-0.5637500286102295,-1.0962499380111694,-0.8199999332427979,0.5250000953674325,2,0.08148150973849821,4.999974568781909,6.625,4.058817369580435,6.554999828338622,-10.250005960470617,6.565000057220459,0.08148150973849821
2620,2001-11-08,6.440000057220459,6.767499923706055,6.317500114440918,6.679999828338622,527600.0,-0.04592591744882091,1.1686739789364347,-1.352113130097458,62.67339008876504,66.2118584468135,0.08693319348656559,-0.26547279806792723,-0.4788338966483865,-0.09722498867876705,13.86025454956214,0.4499998092651367,0.31074156121862107,0.1820000410079956,-0.45671087596240856,0.8207109579783998,-0.13735541747720603,0.5013554994931972,-0.26311635697459934,29.319346108908697,-41.57506827923765,0.31935545848520197,11,0.03874993324279785,-0.2537500858306885,-0.752500057220459,-0.6700000762939453,1.0250000953674325,3,0.15877329643818205,-1.0689624933133473,6.75,4.999974568781909,6.625,4.058817369580435,6.554999828338622,0.15877329643818205
2621,2001-11-09,6.65500020980835,6.792500019073486,6.3125,6.550000190734862,1156400.0,0.033385116564841555,1.5263182991453312,-0.43750049670585217,64.71990630125003,65.9381700992521,-0.14180330945691555,-0.4479127217860377,-0.6940353138187438,-0.3226200452323438,14.103763982901668,0.48000001907348633,0.3530167579796242,0.3617501735687254,-0.2831756102347258,1.0066759573721766,0.039287281666999796,0.684213065470451,-0.41805486432828687,72.08124727089303,3.6321581305183344,0.32246289190172545,11,-0.16875028610229492,-0.46125030517578125,-0.9050002098083496,-0.8850002288818359,0.734999656677247,4,0.08978209294892214,1.1686739789364347,6.440000057220459,-1.0689624933133473,6.75,4.999974568781909,6.625,0.08978209294892214
2622,2001-11-12,6.769999980926514,6.795000076293945,6.3499999046325675,6.75,492400.0,0.017280205483491073,11.714259439649618,0.1904759742235487,66.62895842175138,67.40722008095956,-0.24844044887054295,-0.5107331019994898,-0.8081459663412582,-0.44701243434916726,15.012374612444818,0.44500017166137784,0.3738258936638372,0.4269999504089359,-0.20293242463338057,1.0569323254512524,0.11203376288777811,0.7419661379300937,-0.46638807461524046,94.81863390375895,23.280077503519237,0.31496618752115807,11,-0.2362499237060547,-0.5750000476837158,-0.9743750095367432,-1.0,0.6050000190734863,0,0.06093056215579429,1.5263182991453312,6.65500020980835,1.1686739789364347,6.440000057220459,-1.0689624933133473,6.75,0.06093056215579429
2623,2001-11-13,6.7775001525878915,6.822500228881836,6.59250020980835,6.6624999046325675,688400.0,0.001107854015141685,1.2438982408232286,5.7500178814105745,66.32420041613285,68.34645646536174,-0.20148905626383584,-0.4694503845035358,-0.8086069248515537,-0.4625199207685,16.003789056037828,0.23000001907348633,0.336928576874044,0.3882501125335702,-0.2256741168777543,1.0021743419448947,0.08128799782790797,0.6952122272392325,-0.4650001525878915,91.17645958853664,17.197085584513985,0.30696211470566215,11,-0.23000001907348722,-0.5687501430511483,-0.9493751525878915,-1.0075001716613778,0.372499942779541,1,0.058649948977897326,11.714259439649618,6.769999980926514,1.5263182991453312,6.65500020980835,1.1686739789364347,6.440000057220459,0.058649948977897326
2624,2001-11-14,6.862500190734862,6.925000190734862,6.727499961853027,6.764999866485597,1148800.0,0.012541502948475003,-1.289855953825603,0.8478270784871985,63.58024778571012,67.87747771583828,-0.2216123254049025,-0.5097001352901591,-0.8864826496956306,-0.5564315915179536,17.00040819618645,0.19750022888183505,0.3198766409356155,0.4282501459121697,-0.1859055413053472,1.0424058331296866,0.12117230230341125,0.7353279895209281,-0.5125002861022949,89.79592154493633,17.84074801091444,0.3070778436087585,11,-0.25,-0.6025002002716056,-1.012500286102294,-1.1412501335144034,0.3374996185302752,2,0.03606556442995701,1.2438982408232286,6.7775001525878915,11.714259439649618,6.769999980926514,1.5263182991453312,6.65500020980835,0.03606556442995701
2625,2001-11-15,7.005000114440918,7.072500228881836,6.7750000953674325,6.7775001525878915,1105600.0,0.020765015627751238,-1.5591400936856645,2.3333251822979406,59.754433478565865,66.52303242906898,-0.34120591448681026,-0.5938463818893513,-1.0186048017190954,-0.7098193992634361,18.268531753501488,0.2975001335144034,0.35781122328170945,0.5143750667572018,-0.09153642808172346,1.120286561596127,0.2114193193377396,0.817330814176664,-0.5515001583099375,91.11840866939886,21.077613083444447,0.3029557474194625,11,-0.31874990463256836,-0.6712501049041748,-1.1550002098083496,-1.317500114440918,0.10750007629394442,3,0.03854389386374257,-1.289855953825603,6.862500190734862,1.2438982408232286,6.7775001525878915,11.714259439649618,6.769999980926514,0.03854389386374257
2626,2001-11-16,6.75,6.994999885559082,6.71999979019165,6.989999771118164,459200.0,-0.036402585335470805,1.2000007629394531,-1.0549442257630486,55.025119005572066,64.8286945465705,-0.06392637833038073,-0.2897082810592817,-0.756701426488001,-0.4653844620172638,19.309030344933532,0.2850003242492676,0.3846861694697923,0.21874995231628436,-0.33796631256276566,0.7754662171953344,-0.05960818012324065,0.49710808475580937,-0.17269998931884878,55.363310152568076,-12.957381660346272,0.2783581324395252,11,-0.05749988555908203,-0.41624999046325684,-0.8993750810623169,-1.0625,0.5399999618530273,4,0.10592594853153958,-1.5591400936856645,7.005000114440918,-1.289855953825603,6.862500190734862,1.2438982408232286,6.7775001525878915,0.10592594853153958
2627,2001-11-19,6.75,6.997499942779541,6.702499866485597,6.7150001525878915,726000.0,0.0,-8.833267106413677,-0.1458328366274828,63.11238511938788,64.11100067853907,-0.03727675383662099,-0.24621630549238915,-0.7447395475279377,-0.4736219063610223,20.106603351890765,0.2950000762939444,0.3626593369530928,0.18312494754791242,-0.33004092623839476,0.6962908213342196,-0.07345798934524161,0.43970788444106645,-0.07365994567871148,32.81245498607735,-37.09873141449193,0.2565829368931538,11,-0.05749988555908203,-0.41624999046325684,-0.8993750810623169,-1.0625,0.6975002288818359,0,0.0948147950349032,1.2000007629394531,6.75,-1.5591400936856645,7.005000114440918,-1.289855953825603,6.862500190734862,0.0948147950349032
2628,2001-11-20,6.7775001525878915,6.885000228881836,6.732500076293945,6.800000190734862,770000.0,0.004074096679687722,-1.711109227313186,-0.6428610354223089,63.58463117100313,62.822585754237586,-0.045672838141622485,-0.22686979813642782,-0.761887702312058,-0.5108799403720958,20.31158533018772,0.15250015258789062,0.3392262666783905,0.1735000848770154,-0.2818234277578453,0.6288235975118761,-0.05416167144041495,0.40116184119444576,0.2950000762939444,20.27032774145662,-51.08277126683431,0.2276617563174302,11,-0.08500003814697354,-0.41000008583068936,-0.9537502527236947,-1.0900001525878915,0.39999961853027255,1,0.08815932629436563,-8.833267106413677,6.75,1.2000007629394531,6.75,-1.5591400936856645,7.005000114440918,0.08815932629436563
2629,2001-11-21,6.8125,6.897500038146973,6.704999923706055,6.704999923706055,546800.0,0.005164123441405488,-2.5813949362147586,-4.777773068283342,56.239309885669975,62.107687953893695,-0.07920385325671475,-0.2137601822252151,-0.7809991269793475,-0.5590459801104615,20.47694219895167,0.19250011444091797,0.3232066343312807,0.17099993228912336,-0.21477134680739862,0.5567712113856453,-0.021885707259137632,0.36388557183738435,0.25320022583007784,29.729736695933962,-38.01175024113178,0.19288563954826102,11,-0.11999988555908203,-0.375,-1.0049999952316284,-1.125,0.315000057220459,2,0.04954129840255894,-1.711109227313186,6.7775001525878915,-8.833267106413677,6.75,1.2000007629394531,6.75,0.04954129840255894
2630,2001-11-23,6.804999828338622,6.860000133514403,6.7150001525878915,6.7874999046325675,328000.0,-0.0011009426291930247,1.2744999775606705,0.16278987242951687,58.540912947564856,61.421133136817566,-0.016185710310742785,-0.17652170141526735,-0.7507613289990109,-0.5654481274614582,20.161601683685927,0.1449999809265119,0.30467008009866703,0.13887476921081454,-0.22043915366261313,0.4981886920842422,-0.040782192225899294,0.3185317306475284,0.24627238540649454,34.74574079462013,-31.656689362028715,0.17965696143671392,11,-0.09374976158142001,-0.36749982833862216,-1.0024999380111685,-1.1174998283386222,0.17500019073486417,4,0.05804555340054307,-2.5813949362147586,6.8125,-1.711109227313186,6.7775001525878915,-8.833267106413677,6.75,0.05804555340054307
2631,2001-11-26,6.992499828338622,6.992499828338622,6.815000057220459,6.815000057220459,1188800.0,0.027553270349718106,1.00000000000001,10.142888283378696,63.82306077238857,61.10936673133281,-0.16849591178093082,-0.3550537406990779,-0.9140850546662476,-0.7706914298714826,18.994103066148604,0.1875,0.26792991561864987,0.3091247797012322,-0.07843932918781071,0.6966888885902751,0.11534272525671074,0.5029068341457537,0.04492149380493249,98.3050463905858,30.510417677013976,0.19378205444452135,11,-0.15999960899352939,-0.5437498092651358,-1.1899999380111685,-1.3049998283386222,0.14750003814697443,0,0.017161296437922413,1.2744999775606705,6.804999828338622,-2.5813949362147586,6.8125,-1.711109227313186,6.7775001525878915,0.017161296437922413
2632,2001-11-27,6.925000190734862,6.992499828338622,6.875,6.914999961853027,235200.0,-0.009653148267548484,-1.6111028694951695,0.05633939029238414,59.49367738041343,60.350419727363985,-0.08571068579146157,-0.2719632719560403,-0.8165698251581759,-0.7245015756734352,17.763511372595353,0.11749982833862216,0.27675970121395466,0.2228751420974726,-0.17369988284621396,0.6194501670411592,0.024587629625629326,0.4211626545693159,0.09912427547119229,76.52185739330032,9.097641409583503,0.1982875124718431,11,-0.03750014305114657,-0.47625017166137606,-1.1225003004074088,-1.2375001907348624,-0.23000001907348455,1,0.05270754672418754,1.00000000000001,6.992499828338622,1.2744999775606705,6.804999828338622,-2.5813949362147586,6.8125,0.05270754672418754
2633,2001-11-28,6.987500190734862,7.125,6.9000000953674325,6.9000000953674325,1012400.0,0.009025270509540162,-4.142849357769252,8.749809269502792,57.82537735339178,59.71098967932861,-0.12883823932825944,-0.2950502094424321,-0.8506911357755511,-0.8035337932377171,17.920569828074253,0.22499990463256747,0.2659602295333432,0.25075013637542654,-0.11595675149053974,0.6174570242413928,0.0673966924424434,0.4341035803084097,-0.2825002670288077,67.2619561219066,3.134468419554395,0.1833534439329833,11,-0.07375025749206454,-0.43125009536743075,-1.1850003004074088,-1.3000001907348624,-0.44750022888183505,2,0.06583184623836069,-1.6111028694951695,6.925000190734862,1.00000000000001,6.992499828338622,1.2744999775606705,6.804999828338622,0.06583184623836069
2634,2001-11-29,7.2874999046325675,7.2874999046325675,6.949999809265138,6.949999809265138,916000.0,0.04293376825885353,1.0,3.857139743107725,78.1094533657909,61.75043633346473,-0.40477864425454424,-0.5452299056040113,-1.1178380470681795,-1.1155750765220054,18.27180702089785,0.33750009536742986,0.24748981081373778,0.5013748645782465,0.1167852972697574,0.8859644318867357,0.3090800809240015,0.6936696482324916,-0.5740999794006338,100.0,30.169543220248897,0.19229478365424466,11,-0.29250001907348544,-0.6487500667572013,-1.4824999570846549,-1.5999999046325675,-0.6925001144409171,3,-0.015094358141188868,-4.142849357769252,6.987500190734862,-1.6111028694951695,6.925000190734862,1.00000000000001,6.992499828338622,-0.015094358141188868
2635,2001-11-30,7.25,7.322500228881836,7.172500133514403,7.322500228881836,2307600.0,-0.005145784579527635,3.1379206019310444,-0.21481543228278596,72.36842246785919,63.677470051496634,-0.36751932330932036,-0.4836990918162938,-1.0443423359312352,-1.0890599227468059,18.307861709534063,0.15000009536743253,0.22966468858858136,0.43287496566772443,0.0038851152776233633,0.8618648160578255,0.2183800404726739,0.647369890862775,-0.513636075592041,85.71424544655902,15.500594530494979,0.2144949251950506,11,-0.23749995231628418,-0.5774998664855957,-1.4450000524520874,-1.5625,-0.809999942779541,4,-0.016896543831660837,1.0,7.2874999046325675,-4.142849357769252,6.987500190734862,-1.6111028694951695,6.925000190734862,-0.016896543831660837
2636,2001-12-03,7.119999885559082,7.202499866485597,6.949999809265138,7.199999809265138,3167600.0,-0.0179310502677128,4.941175150624252,1.103443739970021,63.01115090072604,63.66622180497865,-0.20061175098881456,-0.32674001783593276,-0.8733120364842,-0.9664412178547366,17.57186307046603,0.3000001907348624,0.21306604590693823,0.27512485980987567,-0.15698582696119967,0.707235546580951,0.059069516424338,0.49118020319541333,-0.34846778288269054,54.74854977644606,-11.842457476825125,0.21605534338553786,12,-0.10624980926513672,-0.36874985694885254,-1.2924998998641968,-1.4287497997283936,-0.4400000572204599,0,-0.019662902912336522,3.1379206019310444,7.25,1.0,7.2874999046325675,-4.142849357769252,6.987500190734862,-0.019662902912336522
2637,2001-12-04,7.377500057220459,7.377500057220459,7.0974998474121085,7.122499942779541,3538400.0,0.036165755028120694,1.1960790913544856,-3.187504470352586,68.8087769140231,64.24668244309198,-0.40201671094609814,-0.5475334269213263,-1.0919885053208933,-1.232614802157297,18.01016921721694,0.2800002098083505,0.20403815888555954,0.49150002002716064,0.020721319204607624,0.9622787208497137,0.25611066961588413,0.7268893704384372,-0.5729098669717407,100.0,35.010329563219415,0.2353893504112766,12,-0.33625006675720215,-0.598750114440918,-1.350624918937683,-1.5037498474121094,-0.8250002861022949,1,-0.03219250273030061,4.941175150624252,7.119999885559082,3.1379206019310444,7.25,1.0,7.2874999046325675,-0.03219250273030061
2638,2001-12-05,7.2750000953674325,7.5,7.199999809265138,7.375,610000.0,-0.0138935901129148,-1.3999969482480181,-0.39215631276015317,62.79069698671396,64.97461434320797,-0.24755837558104776,-0.41512389081487466,-0.9582283864032899,-1.1383945550553891,18.578066285666665,0.3000001907348624,0.22290372371889688,0.35650005340576296,-0.1279594498932628,0.8409595567047887,0.11427030175625053,0.5987298050552754,-0.42457711576097523,59.09094061732194,-2.6468557120119627,0.24222975164951283,12,-0.16750001907348722,-0.435000181198121,-1.1506249904632577,-1.401249885559083,-0.740000247955324,2,-0.0797250743784026,1.1960790913544856,7.377500057220459,4.941175150624252,7.119999885559082,3.1379206019310444,7.25,-0.0797250743784026
2639,2001-12-06,7.300000190734862,7.3499999046325675,7.202499866485597,7.2125000953674325,990800.0,0.003436439180715567,-1.7441726363414702,-0.8750017881410386,59.866224042673565,65.12187113155339,-0.21918384804277213,-0.4182505862545911,-0.9530481747616992,-1.1639488164471334,18.725785083909056,0.14750003814697088,0.2293766926641636,0.35400013923644913,-0.15214210995567168,0.8601423884285699,0.10092901464038917,0.6070712638325091,-0.38461950908905074,63.636410925982545,5.3831119404588605,0.25307112459606024,12,-0.1425001621246329,-0.41375017166137606,-1.130000114440917,-1.4262499809265128,-0.877500057220459,3,-0.10410961767458926,-1.3999969482480181,7.2750000953674325,1.1960790913544856,7.377500057220459,4.941175150624252,7.119999885559082,-0.10410961767458926
2640,2001-12-07,7.4625000953674325,7.4625000953674325,7.260000228881836,7.260000228881836,1194400.0,0.022260260326953718,-1.0000000000000089,2.3142816660400243,75.40107879119631,66.40831757808759,-0.31135101948914023,-0.5272521633316387,-1.0897078180521067,-1.3289376757317477,19.97999816991978,0.2024998664855966,0.23925639121246345,0.46537504196167045,-0.03205326499931971,0.9628033489226606,0.21666088848117493,0.714089195442166,-0.48865748188620195,93.1818378858263,33.13521391482138,0.24871415348049522,12,-0.27500009536743253,-0.5762500762939462,-1.2587500810623178,-1.588749885559083,-1.1075000762939462,4,-0.1162479456066351,-1.7441726363414702,7.300000190734862,-1.3999969482480181,7.2750000953674325,1.1960790913544856,7.377500057220459,-0.1162479456066351
2641,2001-12-10,7.252500057220459,7.4650001525878915,7.182499885559082,7.440000057220459,905200.0,-0.02814070826978443,1.3789477065656808,-0.9259265364174277,65.5813998876882,67.084731190007,-0.06771206369465688,-0.2847953948334947,-0.8523899848115812,-1.123112091985714,21.06147790522605,0.2825002670288095,0.26295611107813244,0.22550001144409215,-0.256956979444662,0.7079570023328463,-0.01572848400028537,0.4667285068884697,-0.22604170508735155,38.509354297574845,-23.95021960980732,0.24122849544437724,12,-0.052500009536743164,-0.35249996185302734,-1.0487500429153442,-1.3787498474121094,-0.877500057220459,0,-0.11203033348356739,-1.0000000000000089,7.4625000953674325,-1.7441726363414702,7.300000190734862,-1.3999969482480181,7.2750000953674325,-0.11203033348356739
2642,2001-12-11,7.182499885559082,7.3499999046325675,7.182499885559082,7.2750000953674325,1441600.0,-0.009651867784776669,-2.6216138194827296,0.49333445231120265,62.235643453673006,67.57476075670492,0.04766852486615569,-0.19215935845083454,-0.7585459814455646,-1.0505106695291087,22.192943298986506,0.16750001907348544,0.28527937351293176,0.13487484455108678,-0.3364627619189591,0.6062124510211326,-0.10079395868393615,0.3705436477861097,-0.10868736863928508,0.0,-64.99563748771672,0.23566880323502296,12,0.04250001907348633,-0.2824997901916504,-0.9118748903274536,-1.2824997901916504,-0.942500114440918,1,-0.06996172157701963,1.3789477065656808,7.252500057220459,-1.0000000000000089,7.4625000953674325,-1.7441726363414702,7.300000190734862,-0.06996172157701963
2643,2001-12-12,7.175000190734862,7.309999942779541,7.125,7.307499885559082,578000.0,-0.0010441621919546895,1.690911991344093,1.4324258842087314,61.136721480735744,65.68890165836545,0.09449977102111973,-0.16164044922491794,-0.7329232007217206,-1.0370339052311044,23.16750344721709,0.18499994277954102,0.28342326159765996,0.10750014781951833,-0.3491726178866008,0.5641729135256375,-0.1208362350335408,0.33583653067257746,-0.0585689255070454,14.705931851585605,-52.488913896632226,0.22833638285305954,12,0.049999713897705966,-0.2687501907348624,-0.9037503004074088,-1.2750000953674308,-0.8900003433227539,2,-0.08675963805834297,-2.6216138194827296,7.182499885559082,1.3789477065656808,7.252500057220459,-1.0000000000000089,7.4625000953674325,-0.08675963805834297
2644,2001-12-13,7.110000133514403,7.272500038146973,7.102499961853027,7.144999980926514,266400.0,-0.009059241183630107,-5.799977111903718,0.26415040018426245,59.050457028044256,64.20912772060824,0.14714781187856296,-0.08131675958236606,-0.6486503996173552,-0.9627814633690255,23.79115099332434,0.1700000762939453,0.29527678306000293,0.030125093460082297,-0.41645986119187395,0.47671004811203854,-0.19316738386589627,0.25341757078606086,0.3899998664855966,2.069011783461862,-66.37058996048083,0.22329247732597823,12,0.11499977111816495,-0.2037501335144034,-0.8306251764297476,-1.2100000381469718,-0.8000001907348624,3,-0.08087204997253328,1.690911991344093,7.175000190734862,-2.6216138194827296,7.182499885559082,1.3789477065656808,7.252500057220459,-0.08087204997253328
2645,2001-12-14,7.2750000953674325,7.3375000953674325,7.039999961853027,7.074999809265138,642400.0,0.023206745253810723,-1.2037048483745953,-5.714318801089774,58.496251556712565,63.70747223794008,-0.015570336836552734,-0.23721394394458528,-0.7881137978949591,-1.1198307968610033,24.055458427768666,0.2975001335144052,0.3126679397228713,0.18162505626678538,-0.27170266564782874,0.6349527781813995,-0.04503880469052213,0.4082889172240929,0.2170499038696283,55.29412424687822,-8.98072959857192,0.22666386095730715,12,-0.005000114440918857,-0.36875009536743253,-0.9425001144409189,-1.3612499237060556,-1.2049999237060547,4,-0.11718212380449089,-5.799977111903718,7.110000133514403,1.690911991344093,7.175000190734862,-2.6216138194827296,7.182499885559082,-0.11718212380449089
2646,2001-12-17,7.4650001525878915,7.4749999046325675,7.2249999046325675,7.2249999046325675,527600.0,0.02611684601096398,-1.0833311809455914,1.1999995231635328,65.12605064465188,63.29828043023217,-0.16928803885395816,-0.3909454634114402,-0.9529861580411589,-1.3067621866490482,24.765277998702036,0.25,0.27509679998770586,0.3358751058578502,-0.11620573414276691,0.7879559458584673,0.10983468585754164,0.5619155258581587,-0.42500019073486417,97.70120612412498,33.530713379235905,0.22604042000030838,12,-0.19500017166137784,-0.5587501525878915,-1.1325001716613778,-1.5512499809265146,-1.3225002288818368,0,-0.14869391973550083,-1.2037048483745953,7.2750000953674325,-5.799977111903718,7.110000133514403,1.690911991344093,7.175000190734862,-0.14869391973550083
2647,2001-12-18,7.389999866485597,7.4625000953674325,7.362500190734862,7.377500057220459,525200.0,-0.010046923585968703,-3.7059285521944836,0.05208248479586755,61.19609585129159,63.12110252629635,-0.10317851282851365,-0.2798896802399957,-0.8466028346957861,-1.2257850193459934,25.59889251595027,0.10249996185302912,0.25332963325367075,0.22887482643127566,-0.20023221139293224,0.6579818642554836,0.014321307519171711,0.4434283453433796,-0.34999990463256925,80.45975877517546,15.991268734891179,0.21455351891210384,12,-0.13249993324279874,-0.4649999141693124,-1.049999952316285,-1.4687497615814218,-1.0899996757507342,1,-0.13734775166759128,-1.0833311809455914,7.4650001525878915,-1.2037048483745953,7.2750000953674325,-5.799977111903718,7.110000133514403,-0.13734775166759128
2648,2001-12-19,7.375,7.457499980926514,7.335000038146973,7.454999923706055,724800.0,-0.002029751929174206,1.882350301248752,-6.400091554130926,52.89256458896017,62.34625147588375,-0.081022277569617,-0.22960335902855888,-0.8024874050055795,-1.2045154740031743,26.411624577117564,0.12249994277954102,0.25663221691007365,0.18399996757507342,-0.21477583750289853,0.5827757726530454,-0.015387934963912997,0.38338787011405984,-0.3263000392913815,77.01151315248612,16.333717775307555,0.19938790253898608,12,-0.11750006675720215,-0.3287498950958252,-1.0106250047683716,-1.4524998664855957,-1.010000228881836,2,-0.15389833611957093,-3.7059285521944836,7.389999866485597,-1.0833311809455914,7.4650001525878915,-1.2037048483745953,7.2750000953674325,-0.15389833611957093
2649,2001-12-20,7.1500000953674325,7.387499809265138,7.102499961853027,7.3125,845200.0,-0.03050846164509391,-1.213589572180142,2.031250745058759,47.05882682932237,59.19711236900886,0.1346191401847081,0.023165328089786108,-0.5578814749922616,-0.9713370874370719,26.913260394984007,0.28499984741211026,0.21930311744315478,-0.057874941825866166,-0.415668937972554,0.29991905432082167,-0.23677193989921008,0.12102205624747775,-0.09277413578033489,25.287390341141663,-30.89234448644608,0.17889699807334405,12,0.10749983787536532,-0.04875016212463468,-0.7718750238418588,-1.213749885559083,-0.8499999046325701,3,-0.1209790540444563,1.882350301248752,7.375,-3.7059285521944836,7.389999866485597,-1.0833311809455914,7.4650001525878915,-0.1209790540444563
2650,2001-12-21,7.199999809265138,7.324999809265138,7.0875000953674325,7.184999942779541,1313200.0,0.006992966885427165,-1.2619067622462448,-0.09230692485336012,52.46913362214363,57.74019389505946,0.048576245399273965,0.004506360554791478,-0.5829378019668443,-1.0125450388412345,27.412794007635753,0.23749971389770508,0.2008152924636164,-0.027625226974486772,-0.3312978063761056,0.2760473524271321,-0.1794615166752962,0.12421106272632265,-0.13441837077713092,29.032198521865745,-26.199656487048316,0.15183628970080948,12,0.057500123977660245,-0.09874987602233976,-0.7637497186660775,-1.2124996185302743,-0.8449997901916513,4,-0.12361109584201968,-1.213589572180142,7.1500000953674325,1.882350301248752,7.375,-3.7059285521944836,7.389999866485597,-0.12361109584201968
2651,2001-12-24,7.112500190734862,7.3125,7.0974998474121085,7.202499866485597,393200.0,-0.012152725117808849,-2.5833250549354103,-6.0000317894265995,40.86206936240923,55.36535232936349,0.12754071509258047,0.10693992250354523,-0.4681764499506782,-0.91687279443485,27.42379312387827,0.2150001525878915,0.18457989597823588,-0.12112486362457364,-0.4095984438598306,0.1673487166106833,-0.2653616537422021,0.023111926493054824,-0.03873038292396469,6.666692097981297,-41.130044157063466,0.1442367901176286,12,0.14499974250793546,-0.011250257492064542,-0.602500081062316,-1.0512499809265128,-0.7875003814697248,0,-0.14657293372469826,-1.2619067622462448,7.199999809265138,-1.213589572180142,7.1500000953674325,1.882350301248752,7.375,-0.14657293372469826
2652,2001-12-26,7.289999961853027,7.375,7.112500190734862,7.112500190734862,494400.0,0.024956030419427844,-1.9577481436906778,-1.972226784569465,50.491799177963514,54.18258318461102,-0.036997197175897334,-0.04407254698675356,-0.6101482198773667,-1.0826897508376092,27.53613493295386,0.2624998092651376,0.13230023011780911,0.038124918937683105,-0.21173751182103473,0.28798734969640094,-0.08680629644167581,0.16305613431704202,-0.2082055521056958,54.72971057264283,8.016205512186701,0.12493121537935904,12,-0.03250002861022949,-0.1887500286102295,-0.7768748998641968,-1.2287497520446777,-0.9800000190734863,2,-0.15740741346386677,-2.5833250549354103,7.112500190734862,-1.2619067622462448,7.199999809265138,-1.213589572180142,7.1500000953674325,-0.15740741346386677
2653,2001-12-27,7.447500228881836,7.457499980926514,7.170000076293945,7.292500019073486,290800.0,0.021604975014125172,2.285718567524339,0.873241744662099,54.44947509053437,53.67136296933215,-0.1696151856594934,-0.17427917191320486,-0.7320562430107866,-1.231304852578118,27.292793810656736,0.28749990463256836,0.11061013906612871,0.17262518405914307,-0.05877490788066897,0.4040252759989551,0.05692513808923749,0.28832523002904864,-0.3578417092367996,97.29736347632438,50.54649780843209,0.11570004596990592,12,-0.19000029563903809,-0.3450002670288086,-0.9343751668930054,-1.3862500190734863,-0.9550004005432138,3,-0.15407855023580963,-1.9577481436906778,7.289999961853027,-2.5833250549354103,7.112500190734862,-1.2619067622462448,7.199999809265138,-0.15407855023580963
2654,2001-12-28,7.177499771118164,7.375,7.15500020980835,7.3474998474121085,662000.0,-0.03625383678628091,-1.0465173014908424,-1.0967732011727045,41.926335812796694,51.83026122000816,0.12400775637914396,0.09176252575629462,-0.43241331091906243,-0.9542583265187687,26.469970273336358,0.29250001907348633,0.09330014634952644,-0.09187526702880877,-0.3272075371610095,0.14345700310339193,-0.20954140209490912,0.02579086803729158,-0.08013442377337743,24.3242442128703,-15.869611207451054,0.11766613506610021,12,0.10375022888183594,-0.07499980926513672,-0.647499680519104,-1.1162495613098145,-0.8099999427795419,4,-0.11320097887978375,2.285718567524339,7.447500228881836,-1.9577481436906778,7.289999961853027,-2.5833250549354103,7.112500190734862,-0.11320097887978375
2655,2001-12-31,7.127500057220459,7.3375000953674325,7.052499771118164,7.25,1004800.0,-0.006966174223912991,-1.091741545999394,0.7205875753121918,46.105917892480186,49.716913136433526,0.16861604907910088,0.13925391867456582,-0.35000073560699096,-0.8954757823406796,25.266882051554205,0.28500032424926847,0.07763145821242734,-0.13574998378753644,-0.37943393518322743,0.10793396760815455,-0.2575919594853815,-0.013908008089691393,0.3474998474121085,18.518579567597225,-20.984168593851553,0.12184197569784536,12,0.12999987602233887,-0.019999980926513672,-0.5625,-1.0662498474121094,-0.7649998664855966,0,-0.11609959450611362,-1.0465173014908424,7.177499771118164,2.285718567524339,7.447500228881836,-1.9577481436906778,7.289999961853027,-0.11609959450611362
2656,2002-01-02,6.980000019073486,7.324999809265138,6.8125,7.297500133514403,905200.0,-0.02069449834623982,1.7516807733861677,2.5918388795683867,43.982171243690956,47.80425484670012,0.2682983012934601,0.29062841283502827,-0.1730677898097941,-0.7433943938235235,25.131693078875696,0.5124998092651376,0.06667179482212049,-0.27625002861022985,-0.5441046017046585,-0.008395455515801231,-0.41017731515744416,-0.14232274206301554,0.4865498828887933,25.96899597312856,-17.765104842047638,0.13392728654721445,1,0.1549999713897705,0.17624998092651367,-0.40562498569488525,-0.9187498092651367,-0.48000001907348633,2,-0.08954154703325656,-1.091741545999394,7.127500057220459,-1.0465173014908424,7.177499771118164,2.285718567524339,7.447500228881836,-0.08954154703325656
2657,2002-01-03,7.139999866485597,7.1599998474121085,6.9124999046325675,7.022500038146973,445200.0,0.022922614179784473,2.142860602904659,-0.37007806609937216,49.046312462759325,47.376893499344476,0.07722794262288524,0.1179718251999935,-0.3043924636050379,-0.8940837067027898,24.402258725681953,0.24749994277954102,0.04805380008282256,-0.10437517166137589,-0.3706500855309063,0.1618997422081545,-0.23751262859614108,0.02876228527338931,0.30038803939819214,50.77517460002986,3.2300272275508846,0.13313745693476506,1,-0.004999876022339755,0.01625013351440341,-0.49937474727630704,-1.078749656677247,-0.6024999618530291,3,-0.1141456684118417,1.7516807733861677,6.980000019073486,-1.091741545999394,7.127500057220459,-1.0465173014908424,7.177499771118164,-0.1141456684118417
2658,2002-01-04,6.695000171661378,7.227499961853027,6.675000190734862,7.164999961853027,893600.0,-0.06232488839572681,-1.166666822495875,-4.000004058194471,40.632051649125295,46.66280736821145,0.46446977954760094,0.5452465266674063,0.16478328611217208,-0.44214685012037247,23.63150073488852,0.552499771118165,-0.014662033929425888,-0.5203748703002917,-0.8819040554258679,-0.15884568517471553,-0.7011394628630798,-0.33961027773750363,0.7202722179870591,2.857140910868462,-48.356789562449954,0.18076459256278793,1,0.37124991416931064,0.3924999237060538,-0.026875138282776767,-0.6337499618530282,-0.03750038146972745,4,-0.05750563390744445,2.142860602904659,7.139999866485597,1.7516807733861677,6.980000019073486,-1.091741545999394,7.127500057220459,-0.05750563390744445
2659,2002-01-07,6.539999961853027,6.7874999046325675,6.505000114440918,6.7125000953674325,956800.0,-0.023151636420329913,-1.3298968261302941,0.36702172450771875,33.33332612490889,44.53660653518537,0.5854032491484613,0.6749975472110936,0.3417703449639937,-0.2780066106051038,23.03769115738047,0.2824997901916495,-0.07228106902746667,-0.637375068664551,-1.1055025785534625,-0.16924755877563946,-0.8714388236090063,-0.40331131372009565,0.8308560958605948,4.2041859716509515,-44.57302364027655,0.23406375494445558,1,0.4412500858306885,0.46250009536743164,0.1950000524520874,-0.4524998664855957,0.15999984741211026,0,-0.007263017399306904,-1.166666822495875,6.695000171661378,2.142860602904659,7.139999866485597,1.7516807733861677,6.980000019073486,-0.007263017399306904
2660,2002-01-08,6.59499979019165,6.737500190734862,6.449999809265138,6.514999866485597,714400.0,0.008409759733857713,-1.738098373758527,-0.46376731470398047,28.985490553898416,43.21698666757307,0.4867456333538396,0.5814876578204444,0.3017903094024863,-0.32389289555759504,22.144149344523967,0.2875003814697248,-0.11288866982429546,-0.5390002250671388,-1.054275882547329,-0.02372456758694863,-0.796638053807234,-0.28136239632704374,0.7065877920601551,16.57142639160146,-24.942481897537707,0.25763782874009505,1,0.3587501049041748,0.38000011444091797,0.22187507152557373,-0.42624974250793457,0.10500001907348722,1,-0.03449582548757246,-1.3298968261302941,6.539999961853027,-1.166666822495875,6.695000171661378,2.142860602904659,7.139999866485597,-0.03449582548757246
2661,2002-01-09,6.440000057220459,6.625,6.432499885559082,6.5974998474121085,683200.0,-0.023502613783508153,-1.231883657351994,-1.9687492549412404,27.906967460168573,40.70756092115141,0.5993469964986238,0.7088384248135515,0.4595186955036521,-0.1608678364779781,21.679507794881257,0.19250011444091797,-0.13246159513814693,-0.6533749580383299,-1.2508703681898403,-0.05587954788681948,-0.9521226631140856,-0.35462725296257425,0.7764287477326794,0.943417728503943,-34.17168129806303,0.2987477050757552,1,0.5049998760223389,0.526249885559082,0.4025000333786011,-0.2537498474121094,0.19250011444091886,2,-0.012034140651707714,-1.738098373758527,6.59499979019165,-1.3298968261302941,6.539999961853027,-1.166666822495875,6.695000171661378,-0.012034140651707714
2662,2002-01-10,6.679999828338622,6.684999942779541,6.422500133514403,6.5275001525878915,540000.0,0.03726704487355992,2.2307687793255133,-0.9682531993545224,35.36840862579865,38.58744242506966,0.2947111001920124,0.452460252040888,0.22823584712901024,-0.3916845625010348,21.06057793627291,0.2624998092651376,-0.16414335449314876,-0.38825018405914413,-1.0116642344812377,0.2351638663629494,-0.6999572092701909,-0.07654315884809737,0.44235750628722936,31.987546550867247,2.082336494564622,0.31170702521104676,1,0.21875023841858,0.28125023841858,0.20250022411346524,-0.49374961853027255,-0.08500003814697177,3,-0.026946082779075398,-1.231883657351994,6.440000057220459,-1.738098373758527,6.59499979019165,-1.3298968261302941,6.539999961853027,-0.026946082779075398
2663,2002-01-11,6.552499771118164,6.7750000953674325,6.517499923706055,6.75,508800.0,-0.019086835403732128,1.0808059401286128,-1.295086221721948,36.88253217317897,38.02701979844547,0.3150333712050042,0.5596252339696424,0.37137166292187374,-0.254571854344654,20.569700272351625,0.25750017166137784,-0.17372062823363876,-0.4846252202987671,-1.146566781391872,0.1773163407943379,-0.8155960008453196,-0.1536544397522146,0.4718775553520844,35.61636140360069,4.9152359632987555,0.3309707805465527,1,0.3275003433227539,0.4087502956390381,0.35750019550323486,-0.33874964714050293,0.08250045776367188,4,-0.0022891822982905596,2.2307687793255133,6.679999828338622,-1.231883657351994,6.440000057220459,-1.738098373758527,6.59499979019165,-0.0022891822982905596
2664,2002-01-14,6.5349998474121085,6.732500076293945,6.4650001525878915,6.6624999046325675,296000.0,-0.0026707248099711034,-1.0000035651450232,0.6455691618298937,35.18930337987436,36.81406263037816,0.25905236452936187,0.5605800892295667,0.40446517673357274,-0.22786263161525167,20.263797318915056,0.2674999237060538,-0.21800258713842968,-0.47337512969970774,-1.1709769013946358,0.22422664199522035,-0.8221760155471722,-0.12457424385224325,0.4051146720443217,31.914815907018614,0.9611667895006661,0.3488008858474641,1,0.338750123977662,0.41375017166137695,0.43875014781951993,-0.13499975204467685,0.13250017166137784,0,0.018745209738306734,1.0808059401286128,6.552499771118164,2.2307687793255133,6.679999828338622,-1.231883657351994,6.440000057220459,0.018745209738306734
2665,2002-01-15,6.422500133514403,6.5,6.3125,6.5,783200.0,-0.017214952796403726,3.8387180134006855,0.6078418172910496,34.801754341373126,35.794016307898396,0.29170718797141415,0.6386836168559817,0.5209342187773478,-0.10627521300720044,19.900606465088345,0.2224998474121085,-0.2915597318198051,-0.5432498455047616,-1.2755715566355184,0.1890718656259951,-0.90941070107014,-0.17708898993938327,0.4451483719101432,23.78380774754521,-9.818892543222304,0.3661608555653785,1,0.34749984741211026,0.47124981880188077,0.5993748903274545,0.06874990463256925,0.11499977111816406,1,0.04320742234050923,-1.0000035651450232,6.5349998474121085,1.0808059401286128,6.552499771118164,2.2307687793255133,6.679999828338622,0.04320742234050923
2666,2002-01-16,6.355000019073486,6.507500171661378,6.262499809265138,6.427499771118164,495200.0,-0.010509943641524022,1.1075249851821762,0.9354822831617635,28.356476499095876,33.49514564526913,0.2919268983151486,0.6522001544891634,0.5937966098009468,-0.029428788172756626,19.101091029703614,0.24500036239624023,-0.32634199834737565,-0.5552499532699589,-1.2964525938998115,0.1859526873598938,-0.9258512735848852,-0.18464863295503253,0.4238247254831329,18.04881135029956,-12.349344227678447,0.3706013203149261,1,0.3899998664855957,0.5137498378753662,0.6818749904632568,0.19249987602233887,0.13749980926513583,2,0.05428792905683566,3.8387180134006855,6.422500133514403,-1.0000035651450232,6.5349998474121085,1.0808059401286128,6.552499771118164,0.05428792905683566
2667,2002-01-17,6.375,6.4625000953674325,6.25,6.425000190734862,536800.0,0.0031471252346950696,2.400001525878872,0.6896601619278634,23.485767259037388,31.590002935259363,0.16986274607982477,0.5821048772839861,0.5798242520995238,-0.04090913978386812,18.274031437761888,0.21250009536743253,-0.3721376877726721,-0.48449997901916486,-1.2263870138701751,0.2573870558318454,-0.8554434964446704,-0.11355646159365929,0.3108862562041521,23.809519484470965,1.7962646636012458,0.37094351742550524,1,0.14374995231628418,0.4874999523162842,0.6750000715255737,0.1724998950958252,0.1374998092651376,3,0.040392183790020075,1.1075249851821762,6.355000019073486,3.8387180134006855,6.422500133514403,-1.0000035651450232,6.5349998474121085,0.040392183790020075
2668,2002-01-18,6.239999771118164,6.559999942779541,6.195000171661378,6.417500019073486,588000.0,-0.021176506491268343,-1.7289758942720712,3.549991416963957,25.165547856543043,30.682472016552047,0.2609784043389274,0.6616363519643631,0.7171510062744915,0.10079448847627415,17.37165918676778,0.3649997711181632,-0.4105308685766005,-0.5627501964569088,-1.3122077868809727,0.18670739396715508,-0.9374789916689403,-0.18802140124487732,0.3587092338451576,8.372019989017067,-12.79748050475274,0.37472879521203184,1,0.24500036239624112,0.5950002670288086,0.8225002288818359,0.30750012397766113,0.30250024795532227,4,0.05689103078442459,2.400001525878872,6.375,1.1075249851821762,6.355000019073486,3.8387180134006855,6.422500133514403,0.05689103078442459
2669,2002-01-22,6.2849998474121085,6.4124999046325675,6.1875,6.1875,867600.0,0.0072115509526502475,-3.615389882233246,-0.5492941476715554,27.622827097128123,30.53106496579979,0.1966862823774047,0.5781521002155587,0.6710185878661123,0.0613905008357678,17.864660962300476,0.22499990463256747,-0.476273713049288,-0.47450010776519846,-1.2392612322848908,0.2902610167544939,-0.8568806700250446,-0.09211954550535228,0.27500009536743253,26.17445970181328,4.476737712083359,0.3823805622598462,1,0.19625020027160733,0.5462501049041757,0.7806251049041757,0.2625000476837167,0.23500013351440519,1,0.05568820842753763,-1.7289758942720712,6.239999771118164,2.400001525878872,6.375,1.1075249851821762,6.355000019073486,0.05568820842753763
2670,2002-01-23,6.309999942779541,6.429999828338622,6.137499809265138,6.2849998474121085,537600.0,0.0039777400118357065,1.20754842598674,0.2564116358230092,30.965899084959958,30.870946257443276,0.14193329959173706,0.5091617180351626,0.6551470609312471,0.040312536206332794,18.54046671388052,0.29250001907348455,-0.4893927940221241,-0.40500001907348615,-1.165399933947361,0.3553998958003888,-0.7851999765104232,-0.02480006163654913,0.25,40.82842106569955,18.858398347206993,0.38019995743693746,1,0.14625000953674405,0.4962499141693115,0.7556250095367432,0.23749995231628418,0.2150001525878915,2,0.05665611403103554,-3.615389882233246,6.2849998474121085,-1.7289758942720712,6.239999771118164,2.400001525878872,6.375,0.05665611403103554
2671,2002-01-24,6.070000171661378,6.385000228881836,6.052499771118164,6.375,2008400.0,-0.03803482936521929,1.0461548619007446,-12.199946594441538,20.923908677351605,29.266001818726934,0.361996995387341,0.703104003477196,0.8947436355237341,0.28080293818631485,19.371493286093646,0.3325004577636719,-0.47857105235537567,-0.5928747892379755,-1.3809659044569509,0.1952163259809998,-0.9869203468474632,-0.19882923162848787,0.40549974441528214,3.448353620437925,-14.263415819192605,0.3940455576094879,1,0.34374976158142,0.6937496662139884,1.018124818801879,0.47749972343444735,0.44749975204467685,3,0.07701807574137742,1.20754842598674,6.309999942779541,-3.615389882233246,6.2849998474121085,-1.7289758942720712,6.239999771118164,0.07701807574137742
2672,2002-01-25,6.142499923706055,6.164999961853027,6.0,6.0875000953674325,1614400.0,0.011943945633338116,2.3000023841880646,-0.18032740752089638,31.175450493555076,28.631881632102058,0.22935377037582327,0.569423212317103,0.8189674738197388,0.20910063176354043,20.029260999495982,0.16499996185302734,-0.46288322519616276,-0.46300003528594935,-1.225521161633358,0.2995210910614592,-0.8442605984596536,-0.08173947211224508,0.28749990463256747,25.44641754760921,5.613747157400425,0.38126056317370444,1,0.22375011444091797,0.5887501239776611,0.9456250667572021,0.4049999713897705,0.5950002670288077,4,0.056980042161953515,1.0461548619007446,6.070000171661378,1.20754842598674,6.309999942779541,-3.615389882233246,6.2849998474121085,0.056980042161953515
2673,2002-01-28,6.300000190734862,6.449999809265138,6.139999866485597,6.190000057220459,2570800.0,0.02564106943183808,-1.9523731673036082,2.0000086697935884,41.83673866586735,29.37048555276795,0.03606211250725888,0.3389240966572462,0.6597116215833152,0.05631560293679616,19.738048399050705,0.309999942779541,-0.4269549240510111,-0.2481247663497932,-0.9099182721683725,0.41366873946878613,-0.5790215192590829,0.08277198655949647,-0.3000001907348624,66.66673730923823,43.00416537804648,0.3308967529092896,1,-0.020000219345091885,0.42874979972839444,0.7912497520446786,0.2474997043609628,0.5425000190734872,0,0.03373009715821751,2.3000023841880646,6.142499923706055,1.0461548619007446,6.070000171661378,1.20754842598674,6.309999942779541,0.03373009715821751
2674,2002-01-29,6.364999771118164,6.369999885559082,6.2150001525878915,6.327499866485597,1341200.0,0.010317393399272179,5.52628620187719,0.340907810149678,42.229724178526645,30.195815534673894,-0.06212058391781383,0.221278077780088,0.590935335908302,-0.004061836423110421,19.52935484910125,0.15499973297119052,-0.423734279145342,-0.14250018596649205,-0.7380582922531582,0.4530579203201741,-0.4402792391098256,0.15527886717684147,-0.36499977111816406,81.11109462784417,54.21545467371817,0.2977790531433331,1,-0.08499979972839355,0.3637502193450928,0.7868752479553223,0.18250012397766113,0.44250011444091797,1,0.027886921341419013,-1.9523731673036082,6.300000190734862,2.3000023841880646,6.142499923706055,1.0461548619007446,6.070000171661378,0.027886921341419013
2675,2002-01-30,6.300000190734862,6.3499999046325675,6.137499809265138,6.307499885559082,672800.0,-0.010212031849277325,3.594609920303577,-0.19999237058609456,44.96402964076977,32.041099217082106,-0.018243502431834813,0.23305358540352916,0.6467311414180736,0.06594736339388252,20.085321064889165,0.22749996185302646,-0.4202517323925674,-0.16612477302551376,-0.691119640718318,0.3588700946672905,-0.4286222068719159,0.09637266082088836,-0.29100019454955994,66.66673730923823,34.981021096145355,0.26249743384640206,1,-0.020000219345091885,0.42874979972839444,0.8793747425079355,0.2474997043609628,0.5749998092651376,2,0.03492060056048807,5.52628620187719,6.364999771118164,-1.9523731673036082,6.300000190734862,2.3000023841880646,6.142499923706055,0.03492060056048807
2676,2002-01-31,6.355000019073486,6.375,6.28249979019165,6.28249979019165,919600.0,0.008730131218013248,-1.5517218699850044,-9.667090539164674,36.51451920923319,33.488738322659415,-0.08185081879415623,0.13579164970663182,0.591197552686066,0.015968572998191988,21.133430598690854,0.09250020980834961,-0.41119477358912704,-0.07987494468688983,-0.5473301119380469,0.3875802225642673,-0.31360252831246793,0.15385263893868828,-0.3371800266265872,78.88892656492708,45.28989677503702,0.2337275836255784,1,-0.07500004768371582,0.3737499713897705,0.8243749141693115,0.19249987602233887,0.6075000762939462,3,0.026750602011600177,3.594609920303577,6.300000190734862,5.52628620187719,6.364999771118164,-1.9523731673036082,6.300000190734862,0.026750602011600177
2677,2002-02-01,6.324999809265138,6.40749979019165,6.3125,6.360000133514403,638400.0,-0.00472072536873458,-2.1666626930198922,-0.48276156901946987,39.72911322426567,35.106912252406374,-0.06670360662342567,0.10709425572040931,0.6203043920589222,0.0533013381784162,22.170033065178217,0.09499979019165039,-0.39347318598750736,-0.06912515163421507,-0.39986698132849074,0.2616166780600606,-0.2344960664813529,0.09624576321292277,-0.298536220481874,60.0,25.55501106928535,0.16537091484713773,2,-0.09999990463256925,0.40375018119811923,0.8543751239776602,0.2225000858306876,0.625,4,0.030434801619904306,-1.5517218699850044,6.355000019073486,3.594609920303577,6.300000190734862,5.52628620187719,6.364999771118164,0.030434801619904306
2678,2002-02-04,6.309999942779541,6.417500019073486,6.2874999046325675,6.335000038146973,669200.0,-0.0023715204644946253,-2.7142798754776187,0.7142818217735816,39.81900022914098,36.4620426004078,-0.04551654493850332,0.09673145944142547,0.6333316212375006,0.07454319372833584,22.25059394255707,0.13000011444091886,-0.3554152943697648,-0.06487500667572021,-0.36531087161752396,0.23556085826608353,-0.2150929391466221,0.08534292579518166,-0.27506562958664027,61.60714437766824,25.733285882748966,0.1502179324709017,2,-0.08500003814697266,0.4187500476837158,0.8693749904632568,0.23749995231628418,0.7100000381469727,0,0.06774964371346859,-2.1666626930198922,6.324999809265138,-1.5517218699850044,6.355000019073486,3.594609920303577,6.300000190734862,0.06774964371346859
2679,2002-02-05,6.492499828338622,6.492499828338622,6.2849998474121085,6.2874999046325675,532400.0,0.028922327609196552,1.0243908112282398,-8.199965667855576,52.978712352160095,38.907910741207814,-0.21846066730402924,-0.09434668040039274,0.4498107691591011,-0.09815511231262075,21.547640977286942,0.20749998092651367,-0.3044888267798971,0.11999988555908114,-0.17565270101743735,0.41565247213559964,-0.02782640772917855,0.26782617884734083,-0.449264205224277,100.0,60.011020860970646,0.14782629328825944,2,-0.24624991416931064,0.19500017166137784,0.6875001192092904,0.05500006675720304,0.46000003814697443,1,0.0539084159759291,-2.7142798754776187,6.309999942779541,-2.1666626930198922,6.324999809265138,-1.5517218699850044,6.355000019073486,0.0539084159759291
2680,2002-02-06,6.367499828338622,6.565000057220459,6.3125,6.492499828338622,1114000.0,-0.019252984721600863,-1.1489397966844714,-0.609756324491296,50.50709201474188,42.19493111202896,-0.09437063965646253,0.01342396152279779,0.5725580315429486,0.03929237014455911,20.470164497790588,0.252500057220459,-0.25260571893853445,0.006374883651732333,-0.2701184413551383,0.28286820865860296,-0.13187177885170254,0.1446215461551672,-0.30629363701530554,30.088480637897487,-12.152158683899142,0.13824666250343512,2,-0.08499979972839267,0.30125021934509366,0.8243751525878915,0.21375012397766202,0.6475000381469744,2,0.06910091387238593,1.0243908112282398,6.492499828338622,-2.7142798754776187,6.309999942779541,-2.1666626930198922,6.324999809265138,0.06910091387238593
2681,2002-02-07,6.362500190734862,6.420000076293945,6.3125,6.40749979019165,1168000.0,-0.0007851806420957619,2.07142321918788,0.359996795654304,49.48666029577638,44.22950997894244,-0.04863055134037353,0.012985584548926177,0.569155778529109,0.05623802030275549,19.2740142858979,0.10750007629394531,-0.20783051297260435,0.005250239372252885,-0.2687497416621989,0.27925022040670466,-0.131749751144973,0.14225022988947877,-0.27106636745771695,27.678673303780716,-16.19553067171012,0.13699999051722583,2,-0.011250257492064542,0.29999971389770597,0.8199998140335092,0.28874969482421964,0.6624999046325701,3,0.08055006583912494,-1.1489397966844714,6.367499828338622,1.0243908112282398,6.492499828338622,-2.7142798754776187,6.309999942779541,0.08055006583912494
2682,2002-02-08,6.5,6.505000114440918,6.355000019073486,6.420000076293945,780800.0,0.02161097133880885,2.333329801212224,-1.7777919064118923,60.65576141225285,46.32051250631861,-0.14537358195464023,-0.1461858077375675,0.4268546576507859,-0.06536118427510651,18.521191563475067,0.15000009536743164,-0.1703761691090655,0.15175004005432147,-0.08719547103027558,0.3906955511389185,0.0322772845120225,0.27122279559662044,-0.38015220268625605,76.78571124466333,27.246689144515877,0.11947275554229864,2,-0.14875006675720215,0.11374998092651367,0.6456249952316284,0.15124988555908203,0.502500057220459,4,0.07115386082575892,2.07142321918788,6.362500190734862,-1.1489397966844714,6.367499828338622,1.0243908112282398,6.492499828338622,0.07115386082575892
2683,2002-02-11,6.5374999046325675,6.607500076293945,6.4650001525878915,6.4650001525878915,921200.0,0.005769216097318175,-2.9310458225634255,0.9062477648236671,60.412389054083434,48.34080860360269,-0.16275689608139743,-0.19485752991660021,0.3828753308599824,-0.08805796263196441,18.45416070532264,0.1424999237060538,-0.0855543541006627,0.18999993801116855,-0.04632604266217921,0.4263259186845163,0.07183694767449467,0.3081629283478424,-0.39094297172442083,78.29453581968598,24.734280106635893,0.11816299033667377,2,-0.16499996185302646,0.0762500762939462,0.608125090599061,0.1250000000000009,0.31750011444091886,0,0.06309750067304276,2.333329801212224,6.5,2.07142321918788,6.362500190734862,-1.1489397966844714,6.367499828338622,0.06309750067304276
2684,2002-02-12,6.65749979019165,6.677499771118164,6.512499809265138,6.512499809265138,1243600.0,0.018355623297837242,-1.275861842170184,2.000006577086782,63.28873364254553,50.37688682602222,-0.264742847653225,-0.3217033728843006,0.2479854735420517,-0.19220705024596807,18.291952701456765,0.16499996185302646,-0.030269624798759054,0.30387482643127406,0.042107261017021,0.5656423918455271,0.17299104372414753,0.4347586091384006,-0.4740674058126402,94.52054973479999,37.72430281172291,0.13088378270712664,2,-0.17750000953674316,-0.2637498378753662,0.41937530040740967,0.005000114440917969,0.38250017166137695,1,0.0544498989348714,-2.9310458225634255,6.5374999046325675,2.333329801212224,6.5,2.07142321918788,6.362500190734862,0.0544498989348714
2685,2002-02-13,6.699999809265138,6.769999980926514,6.582499980926514,6.667500019073486,1407200.0,0.0063837807604743,1.1739113608783749,0.22413651356356004,78.37840740430481,55.02842995880796,-0.2732735976042653,-0.3608487697175162,0.1919912566493407,-0.21701117719773855,17.694389982365085,0.1875,-0.001629437330337602,0.332499861717225,0.029232681260083382,0.6357670421743666,0.18086627148865464,0.4841334519457954,-0.4671606862122122,84.69941539240853,20.28112674966127,0.15163359022857062,2,-0.17249989509582608,-0.3124997615814218,0.2918752431869498,0.043750286102294034,0.27750015258788974,2,0.0376865767774035,-1.275861842170184,6.65749979019165,-2.9310458225634255,6.5374999046325675,2.333329801212224,6.5,0.0376865767774035
2686,2002-02-14,6.699999809265138,6.7224998474121085,6.625,6.7224998474121085,1178000.0,0.0,7.666638409698397,-0.6923133353873407,76.86750387904723,59.154917809339246,-0.24494774337030467,-0.3517093398297204,0.18240977113537404,-0.196261541241328,16.88755864527451,0.09749984741210849,0.023801245616771105,0.31524987220764267,-0.02233000842726174,0.6528297528425471,0.1464599318901909,0.4840398125250944,-0.4027013832673818,83.13248720582614,13.215094711302939,0.16878994031745204,2,-0.17249989509582608,-0.3124997615814218,0.26437509059905917,0.045000076293944424,0.11750030517578036,3,0.047014935251917356,1.1739113608783749,6.699999809265138,-1.275861842170184,6.65749979019165,-2.9310458225634255,6.5374999046325675,0.047014935251917356
2687,2002-02-15,6.632500171661378,6.730000019073486,6.59250020980835,6.6525001525878915,2212400.0,-0.010074573063482362,-1.7499988079059188,0.8888865341415528,67.54621304881064,62.23571923374698,-0.1444304754309469,-0.2781923797414967,0.23104475184660433,-0.11118796076394322,15.90873931189284,0.13749980926513672,0.04915562269757956,0.23487522602081423,-0.12032097940236941,0.5900714314439979,0.05727712330922241,0.41247332873240605,-0.2784775590721713,54.91806994970554,-14.773916351298837,0.17759810271159177,2,-0.10500025749206632,-0.24500012397766202,0.3231247663497916,0.1287498474121085,0.03999996185302557,4,0.05917827569505163,7.666638409698397,6.699999809265138,1.1739113608783749,6.699999809265138,-1.275861842170184,6.65749979019165,0.05917827569505163
2688,2002-02-19,6.59499979019165,6.6624999046325675,6.519999980926514,6.612500190734862,995200.0,-0.00565403399911768,1.4255341598523033,0.8750208616455222,62.50001943632577,63.293642243098724,-0.06956713079253163,-0.22422897849039813,0.252160156038439,-0.05970598093846302,15.324665325299813,0.1424999237060538,0.08337560215059181,0.17962484359741193,-0.1778783455203854,0.5371280327152093,0.0008732490385137126,0.35837643815631015,-0.19105989340196672,32.038806185730955,-34.71299402267021,0.17875159455889847,2,-0.053749799728393555,-0.20749974250793457,0.33500027656555176,0.24500012397766113,0.16500043869018555,1,0.06178927672368695,-1.7499988079059188,6.632500171661378,7.666638409698397,6.699999809265138,1.1739113608783749,6.699999809265138,0.06178927672368695
2689,2002-02-20,6.635000228881836,6.6624999046325675,6.5275001525878915,6.59250020980835,1736400.0,0.0060652676213388546,1.7692435602114867,-2.428516934143607,68.71509629984814,65.31675383033274,-0.09747912055951335,-0.24945343350924176,0.1950957748236366,-0.0863482235204831,14.678313710052288,0.13499975204467596,0.1174281000655073,0.2021252632141115,-0.16269714588850892,0.5669476723167319,0.019714058662801293,0.3845364677654217,-0.18713312199573284,46.000099182128906,-19.904785067626804,0.18241120455131035,2,-0.0937502384185791,-0.2500002384185791,0.2856248617172241,0.20499968528747559,0.07499980926513672,2,0.03315746535079267,1.4255341598523033,6.59499979019165,-1.7499988079059188,6.632500171661378,7.666638409698397,6.699999809265138,0.03315746535079267
2690,2002-02-21,6.667500019073486,6.952499866485597,6.614999771118164,6.625,884400.0,0.004898234976719484,-9.799920654902259,1.0,67.90832041727782,67.36360495494402,-0.09269670423803067,-0.2675124696478637,0.14031921187497964,-0.10855823849051305,14.271284421201708,0.33750009536743253,0.1563541938673687,0.2167500495910648,-0.1576304021533632,0.5911305013354928,0.02955982371885124,0.4039402754632784,-0.18097696730253432,34.104064086930954,-28.91261265834934,0.18719022587221396,2,-0.013750076293945312,-0.19125008583068848,0.2437499761581421,0.1724998950958252,0.24249982833862216,3,0.055868007756121996,1.7692435602114867,6.635000228881836,1.4255341598523033,6.59499979019165,-1.7499988079059188,6.632500171661378,0.055868007756121996
2691,2002-02-22,6.5374999046325675,6.667500019073486,6.5349998474121085,6.667500019073486,957200.0,-0.019497579912865715,1.038462384917301,-3.058824849375645,60.92546184589286,67.3935716697929,0.07234557340174685,-0.10613421940006784,0.25284260673492476,0.032756721599244365,13.307222653913856,0.13250017166137784,0.16220994367248665,0.0633749485015862,-0.26666197934329183,0.39341187634646424,-0.10164351542085281,0.22839341242402522,0.4149999618530291,4.0462262049924105,-56.900268316483206,0.16501846392243902,2,0.17125010490417658,-0.06124997138976962,0.29437506198883145,0.34875011444091886,0.3250002861022949,4,0.06730402503083321,-9.799920654902259,6.667500019073486,1.7692435602114867,6.635000228881836,1.4255341598523033,6.59499979019165,0.06730402503083321
2692,2002-02-25,6.492499828338622,6.752500057220459,6.357500076293945,6.522500038146973,1541600.0,-0.006883376971379751,-1.633335717521398,0.2307706415288172,59.102242491179034,67.24799982947022,0.12982204175423995,-0.03538267804389594,0.28173938654221775,0.08732812749195773,11.704440175832163,0.39499998092651367,0.18117289661381974,0.0008748769760122954,-0.2899056524549737,0.2916554064069983,-0.1445153877394807,0.14626514169150528,0.46000003814697443,22.6890419576775,-36.59696099621104,0.14539026471549296,2,0.16250014305114835,-0.016249895095824307,0.3143750429153451,0.3887500762939462,0.43250036239624023,0,0.050057804342747314,1.038462384917301,6.5374999046325675,-9.799920654902259,6.667500019073486,1.7692435602114867,6.635000228881836,0.050057804342747314
2693,2002-02-26,6.512499809265138,6.619999885559082,6.445000171661378,6.46999979019165,913600.0,0.0030804746176840148,-2.7838080263938467,-1.4166573948978658,51.1904755146864,65.90374892637475,0.11834846596555781,-0.04073495810991723,0.24577827013534215,0.07407918593519991,11.789619602122064,0.1749997138977042,0.204674828172708,0.010249876976014427,-0.26622650778494084,0.2867262617369697,-0.12798831540446276,0.14848806935649161,0.4162000656127933,26.050384475138454,-26.925385675501257,0.13823819238047758,2,0.1425001621246329,-0.036249876022339755,0.17812514305114657,0.3625001907348624,0.205000400543212,1,0.02456818870407318,-1.633335717521398,6.492499828338622,1.038462384917301,6.5374999046325675,-9.799920654902259,6.667500019073486,0.02456818870407318
2694,2002-02-27,6.542500019073486,6.574999809265138,6.5250000953674325,6.565000057220459,522000.0,0.004606558262876037,1.3529530562785121,-0.529412424687801,61.74498104812022,64.05559044235424,0.07858398447951309,-0.05982260727025768,0.20193191258433085,0.05183144483432578,11.879402230451928,0.0625,0.20316621633753051,0.031375074386597035,-0.23785122630066446,0.30060137507385853,-0.10323807595703371,0.16598822473022778,0.36335186386108553,31.092438321692846,-23.754849054322683,0.1346131503436309,2,0.11249995231628418,-0.06625008583068848,0.11750006675720215,0.30500006675720215,0.25999975204467773,2,0.033244204688462675,-2.7838080263938467,6.512499809265138,-1.633335717521398,6.492499828338622,1.038462384917301,6.5374999046325675,0.033244204688462675
2695,2002-02-28,6.519999980926514,6.635000228881836,6.417500019073486,6.557499885559082,1898800.0,-0.0034390581706347234,1.2597354986215115,1.666659602424448,60.32785121935814,62.21785125794433,0.08142904871624523,-0.021076252072012913,0.2047196172560426,0.08398779446291993,11.398043323829853,0.2175002098083496,0.199111420392466,-0.0021249532699583185,-0.2523368272008488,0.2480869206609322,-0.12723089023540357,0.12298098369548693,0.3639178297424328,41.13921834917761,-16.43648545488918,0.1251059369654451,2,0.13499999046325684,-0.04375004768371582,0.13625001907348633,0.32375001907348633,0.252500057220459,3,0.029141113155871423,1.3529530562785121,6.542500019073486,-2.7838080263938467,6.512499809265138,-1.633335717521398,6.492499828338622,0.029141113155871423
2696,2002-03-01,6.5250000953674325,6.7874999046325675,6.4724998474121085,6.5625,1097600.0,0.000766888720175718,-3.421041007880284,0.9999999999999764,51.98413269078961,60.48873121816422,0.05475249028537288,-0.013373015238440367,0.1735336386390136,0.08721430514247608,11.314227788987226,0.315000057220459,0.1797404212444258,-0.005624842643737082,-0.2431608529069722,0.23191116761949804,-0.1243928477753542,0.11314316248788003,0.3378610059265137,38.953508358515435,-15.52337319509411,0.11876800513161746,3,0.12999987602233798,-0.04875016212463468,0.10624980926513583,0.29374980926513583,0.3299999237060538,4,0.05900379255442689,1.2597354986215115,6.519999980926514,1.3529530562785121,6.542500019073486,-2.7838080263938467,6.512499809265138,0.05900379255442689
2697,2002-03-04,6.517499923706055,6.71999979019165,6.5,6.5,1119200.0,-0.0011494515788134096,-24.142942779291552,-0.46666581895401843,48.33333730697072,58.91465542601365,0.04942157680179893,0.009790171079359311,0.15663875098640823,0.10625427138493748,11.421139722441891,0.2199997901916504,0.1375950775508228,-0.022750020027160645,-0.23993231044680563,0.19443227039248434,-0.13134116523698314,0.08584112518266185,0.3251467365878913,27.027009611493646,-23.42762751416496,0.10859114520982246,3,0.13750004768371582,-0.041249990463256836,0.07124996185302734,0.25874996185302734,0.43000030517578125,0,0.052934448955486824,-3.421041007880284,6.5250000953674325,1.2597354986215115,6.519999980926514,1.3529530562785121,6.542500019073486,0.052934448955486824
2698,2002-03-05,6.737500190734862,6.852499961853027,6.5250000953674325,6.554999828338622,1702800.0,0.03375531562779188,-1.7010317386970173,10.428637602179837,55.71430420385696,57.47012297090352,-0.1656602113965704,-0.18608119226736708,-0.0852195617967828,-0.10216696421926752,11.628184497220897,0.33500003814697266,0.10303479428271523,0.17587523460388077,-0.029732195860143307,0.38148266506790485,0.07307151937186873,0.2786789498358928,-0.3800001144409171,73.56326752979663,27.497820395258074,0.10280371523201201,3,-0.08250021934509189,-0.1925003528594953,-0.18875014781951815,0.012499809265137607,0.1499996185302752,1,0.027829312755766944,-24.142942779291552,6.517499923706055,-3.421041007880284,6.5250000953674325,1.2597354986215115,6.519999980926514,0.027829312755766944
2699,2002-03-06,6.84250020980835,6.889999866485597,6.574999809265138,6.764999866485597,1323200.0,0.015584417974173759,2.6521818453219734,0.4246585722086743,59.344273367015056,56.518562187541,-0.26611592693688113,-0.2777563319917533,-0.20405465360944497,-0.1985721925617714,12.367593813288174,0.315000057220459,0.08892240745924695,0.263375234603882,0.025493758176668102,0.5012567110310959,0.14443449639027506,0.38231597281748897,-0.4751001358032223,89.94715936155251,46.75406678264852,0.11894073821360704,3,-0.2187502384185791,-0.2975003719329825,-0.33812522888183594,-0.09250020980834961,0.3449997901916504,2,-0.01826817627580335,-1.7010317386970173,6.737500190734862,-24.142942779291552,6.517499923706055,-3.421041007880284,6.5250000953674325,-0.01826817627580335
2700,2002-03-07,6.807499885559082,7.0625,6.764999866485597,6.7750000953674325,495600.0,-0.005115136744767157,-10.333284892962267,0.4193502737956003,56.73980347770549,56.05348903552018,-0.23374943544296478,-0.21934825433606697,-0.18519324498606338,-0.15293777801442854,13.818830473751225,0.2975001335144034,0.08309453328111438,0.20637490749359166,-0.030482135469124927,0.44323195045630825,0.08794638601223337,0.32480342897494996,-0.4191958198547363,56.779652797982806,17.86868265708985,0.11842852148135809,3,-0.09749984741210938,-0.20749998092651367,-0.30312490463256836,-0.05749988555908203,0.41750001907348544,3,-0.0007345008483253812,2.6521818453219734,6.84250020980835,-1.7010317386970173,6.737500190734862,-24.142942779291552,6.517499923706055,-0.0007345008483253812
2701,2002-03-08,6.875,6.949999809265138,6.78249979019165,6.827499866485597,277600.0,0.00991555131482369,-1.4363588443572204,1.461552004929807,65.20371208556365,56.73143010156291,-0.27752527938621085,-0.25980485691165,-0.26555986150621624,-0.2079062058637664,15.34849376664048,0.16750001907348722,0.06945236051050507,0.2482500314712528,0.009210763571315894,0.4872892993711897,0.12873039752128435,0.36776966542122125,-0.4462441782379152,66.66666666666666,28.550285798784977,0.11951963394996842,3,-0.13499999046325684,-0.2025001049041748,-0.37062501907348633,-0.125,0.5625,4,-0.014909085360440333,-10.333284892962267,6.807499885559082,2.6521818453219734,6.84250020980835,-1.7010317386970173,6.737500190734862,-0.014909085360440333
2702,2002-03-11,6.9625000953674325,6.96750020980835,6.820000171661378,6.8375000953674325,367600.0,0.012727286598899212,1.1851820455219924,2.631571550469356,71.68138904205153,59.008198271270146,-0.3255831980359192,-0.3276793138493401,-0.3708972032168667,-0.27944433523812595,16.590293810303727,0.14750003814697177,0.056757044176780624,0.31262512207031357,0.03832939563025839,0.5869208485103687,0.17547725885028598,0.44977298529034115,-0.4957196229110732,81.39536327900802,40.75415715941408,0.13714786322002756,3,-0.22250008583068936,-0.28875017166137784,-0.45812511444091886,-0.21250009536743253,0.35249996185302646,0,-0.015439867119782513,-1.4363588443572204,6.875,-10.333284892962267,6.807499885559082,2.6521818453219734,6.84250020980835,-0.015439867119782513
2703,2002-03-12,6.949999809265138,7.057499885559082,6.767499923706055,6.9099998474121085,853600.0,-0.0017953732037450099,1.2745084839577092,0.31999969482423296,69.20725395832214,59.83733970573702,-0.27323024594968537,-0.2979680285610833,-0.38182466443529517,-0.25213017455941333,17.47234297262236,0.28999996185302734,0.06040331518249609,0.2794998407363902,-0.020085888623669668,0.5790855700964501,0.12970697605636072,0.42929270541641973,-0.44747616515615984,76.92304682685794,35.43293736506605,0.1497928646800299,3,-0.20999979972839444,-0.2762498855590829,-0.473124861717225,-0.1999998092651376,0.4875001907348624,1,-0.0003596518635826662,1.1851820455219924,6.9625000953674325,-1.4363588443572204,6.875,-10.333284892962267,6.807499885559082,-0.0003596518635826662
2704,2002-03-13,7.019999980926514,7.0999999046325675,6.925000190734862,6.925000190734862,454000.0,0.01007196742193539,-2.6842126397260753,2.3749970197648356,70.55388608873201,60.97356580233413,-0.29991304194945023,-0.3577607180527469,-0.466217951251668,-0.30851541917183134,18.10786312115193,0.17499971389770508,0.07297701997333306,0.33137500286102295,-0.006335891399936067,0.669085897121982,0.162519555730543,0.5002304499915029,-0.48387775546407497,76.11942847870473,32.303126855731946,0.16885544713047967,3,-0.2337501049041757,-0.3275001049041757,-0.5431250333786011,-0.26999998092651367,0.3474998474121085,2,-0.018874668379114223,1.2745084839577092,6.949999809265138,1.1851820455219924,6.9625000953674325,-1.4363588443572204,6.875,-0.018874668379114223
2705,2002-03-14,6.952499866485597,7.0,6.894999980926514,7.0,846000.0,-0.009615400943634778,3.4210410078803393,-0.5000025096747823,76.10056140687608,63.6531689930104,-0.1839559730226039,-0.28498536368647187,-0.41258017721648965,-0.2262974578755541,18.2601180168887,0.125,0.09511597859454746,0.25124988555908256,-0.1065338875706896,0.6090336586888547,0.07235799899419604,0.4301417721239691,-0.37126742668954726,55.639083726873814,6.511558941204534,0.17889188656488617,3,-0.1524999141693124,-0.2462499141693124,-0.48562490940094083,-0.2024998664855966,0.2550001144409171,3,0.03380081093524612,-2.6842126397260753,7.019999980926514,1.2745084839577092,6.949999809265138,1.1851820455219924,6.9625000953674325,0.03380081093524612
2706,2002-03-15,7.014999866485597,7.072500228881836,6.927499771118164,6.927499771118164,1261600.0,0.0089895722690021,-2.3142925651631328,-1.8421020930583274,82.1537730201768,67.41099518336664,-0.18957590593465667,-0.3401141855387477,-0.4837469789993625,-0.27452478609075204,18.519826965363777,0.14500045776367188,0.10959676005458174,0.2979998826980603,-0.08630263258544879,0.6823023979815694,0.10584862505630621,0.49015114033981444,-0.39226602950262546,74.43607728634514,21.05694121609845,0.19215125764175445,3,-0.2024998664855966,-0.3087499141693124,-0.5393748283386239,-0.2649998664855966,0.19750022888183594,4,0.029935857753932815,3.4210410078803393,6.952499866485597,-2.6842126397260753,7.019999980926514,1.2745084839577092,6.949999809265138,0.029935857753932815
2707,2002-03-18,7.0250000953674325,7.074999809265138,6.987500190734862,6.997499942779541,876400.0,0.0014255494044430606,-2.6842210934205406,0.3142871156015568,81.93139624081013,70.32400540969476,-0.1341208874990638,-0.3364516646739224,-0.5076345592656129,-0.27164600671128003,19.036251734014503,0.08749961853027521,0.12997061176459201,0.2883751153945928,-0.11725397404063909,0.6940042048298247,0.08556057067697687,0.49118966011220877,-0.36408497297249376,77.44366509250689,19.756345980060196,0.2028145447176158,3,-0.18750023841858,-0.2975001335144052,-0.5181251764297494,-0.27500009536743253,0.005000114440917081,0,0.058718846837395366,-2.3142925651631328,7.014999866485597,3.4210410078803393,6.952499866485597,-2.6842126397260753,7.019999980926514,0.058718846837395366
2708,2002-03-19,7.002500057220459,7.079999923706055,6.989999771118164,7.022500038146973,1284800.0,-0.0032028523617829707,-2.9999576149958145,-0.7272679983353906,78.93074782274891,72.50028034922074,-0.07831294762352137,-0.2970893417986895,-0.4852237869630809,-0.23622712790616696,20.107285247127475,0.09000015258789062,0.1610969843752832,0.24550006389617884,-0.17096882427541793,0.6619689520677756,0.03726561981038046,0.45373450798197723,-0.30645815224650974,52.43908112282421,-8.25654584215851,0.20823444408579816,3,-0.07000017166137695,-0.27375006675720215,-0.5200001001358032,-0.252500057220459,0.039999961853027344,1,0.044626918592849396,-2.6842210934205406,7.0250000953674325,-2.3142925651631328,7.014999866485597,3.4210410078803393,6.952499866485597,0.044626918592849396
2709,2002-03-20,6.855000019073486,6.987500190734862,6.822500228881836,6.987500190734862,1426000.0,-0.021063911023446735,1.4905622352657708,6.62501490117536,68.20648455672895,73.7743560246678,0.07950774179101394,-0.13941002043608464,-0.3345319339249704,-0.07697389903155916,20.759952210837834,0.17999982833862305,0.19580929202318664,0.08700003623962438,-0.32751811332412206,0.5015181858033708,-0.1202590385422484,0.29425911102149716,-0.12664147412684734,12.621292702438447,-48.45999903625718,0.20725907478187303,3,0.0787498950958252,-0.1262500286102295,-0.361875057220459,-0.10500001907348633,0.21250009536743164,2,0.08497446817005905,-2.9999576149958145,7.002500057220459,-2.6842210934205406,7.0250000953674325,-2.3142925651631328,7.014999866485597,0.08497446817005905
2710,2002-03-21,7.039999961853027,7.112500190734862,6.8474998474121085,6.8499999046325675,564000.0,0.026987591869408245,-1.717949846556358,-1.433960838224673,73.40904627957084,74.68605982400192,-0.07715772326679904,-0.3110184107187468,-0.5158976181327084,-0.2530173519082659,20.266712390252906,0.2650003433227539,0.21537443893358077,0.2533749818801878,-0.17536026779982716,0.6821102315602028,0.039007357040180324,0.4677426067201953,-0.2819101081315143,74.99991778668628,10.660270638513495,0.2143676248400073,3,-0.09999990463256836,-0.30499982833862305,-0.6031250953674316,-0.28999996185302734,0.007500171661376065,3,0.04651986765059468,1.4905622352657708,6.855000019073486,-2.9999576149958145,7.002500057220459,-2.6842210934205406,7.0250000953674325,0.04651986765059468
2711,2002-03-22,6.977499961853027,7.0625,6.954999923706055,7.059999942779541,767200.0,-0.008877840957196459,1.4571419229323002,-0.43421029516211,69.91339328399555,74.48961585088459,0.0015767423909807121,-0.22542206472948045,-0.44541781532061364,-0.18718236383306586,20.305357744921974,0.10750007629394531,0.22338915044236796,0.16887497901916504,-0.25110147296184415,0.5888514310001742,-0.041113246971339557,0.37886320500966963,-0.18396907443017962,53.44819081381331,-14.96636923927241,0.2099882259905045,3,-0.03749990463256836,-0.24249982833862305,-0.5199999809265137,-0.22749996185302734,0.1424999237060547,4,0.03296309857842039,-1.717949846556358,7.039999961853027,1.4905622352657708,6.855000019073486,-2.9999576149958145,7.002500057220459,0.03296309857842039
2712,2002-03-25,6.817500114440918,6.997499942779541,6.7775001525878915,6.949999809265138,829200.0,-0.022930827414812005,-1.0705899776503307,1.606057278270681,53.65296048047717,72.76136102001294,0.15516228957995803,-0.04197782759167712,-0.286869944739907,-0.023187267631342046,21.007750590657963,0.2199997901916495,0.23341796912300428,-0.007374882698059082,-0.4001165123508912,0.385366746954773,-0.20374569752447513,0.18899593212835697,0.2950000762939444,11.9402857606475,-53.5170069827941,0.19637081482641608,3,0.12750005722045898,-0.08249998092651367,-0.3600001335144043,-0.06750011444091797,0.2824997901916495,0,0.05793912347574737,1.4571419229323002,6.977499961853027,-1.717949846556358,7.039999961853027,1.4905622352657708,6.855000019073486,0.05793912347574737
2713,2002-03-26,6.672500133514403,6.9025001525878915,6.5275001525878915,6.7874999046325675,808800.0,-0.02126879039127172,1.1739113608783525,0.8679247999078654,42.51101765766065,69.64548674989389,0.2868217321909441,0.12187201996445562,-0.14092645292377792,0.12907697957570452,21.54572599101952,0.375,0.22691115114258498,-0.16037487983703702,-0.5322911911006329,0.2115414314265589,-0.34633303546883454,0.025583275794760496,0.43330005645751957,24.786319909620797,-36.02106053994926,0.18595815563179793,3,0.14750003814697354,0.06250000000000089,-0.21500015258788974,0.07749986648559659,0.4699997901916513,1,0.05357812950775487,-1.0705899776503307,6.817500114440918,1.4571419229323002,6.977499961853027,-1.717949846556358,7.039999961853027,0.05357812950775487
2714,2002-03-27,6.760000228881836,6.827499866485597,6.627500057220459,6.627500057220459,1020400.0,0.013113539695254639,-2.01886113440314,-1.152177698903687,48.00001606187032,66.52320393378216,0.17719622290957737,0.0542851985958448,-0.22588266433829762,0.04934386996986273,22.11277425050044,0.1999998092651376,0.20739098708919812,-0.08374979496002233,-0.43187441182492936,0.2643748219048847,-0.2578121033924754,0.09031251347243074,0.3226679595947255,39.7436001936692,-20.682091568859995,0.17406230843245343,3,0.059999942779541016,-0.02500009536743164,-0.2956252098083496,-0.010000228881835938,0.4074997901916504,2,0.04178990837673058,1.1739113608783525,6.672500133514403,-1.0705899776503307,6.817500114440918,1.4571419229323002,6.977499961853027,0.04178990837673058
2715,2002-03-28,6.710000038146973,6.829999923706055,6.672500133514403,6.710000038146973,704800.0,-0.007396477668926593,-3.20000508627588,0.0,42.94872578627119,62.167087574459295,0.21141263930724374,0.12569394961047564,-0.17024038995866597,0.10162999190969657,23.34985328287724,0.15749979019165128,0.1895355297216783,-0.1432499885559082,-0.4634229761466999,0.1769229990348835,-0.3033364823513045,0.016836505239488098,0.3504614288940422,34.112137871041696,-24.46973777884275,0.1600864937953959,3,0.1100001335144043,0.02500009536743164,-0.24687504768371582,0.039999961853027344,0.1574997901916495,3,0.05327869959188147,-2.01886113440314,6.760000228881836,1.1739113608783525,6.672500133514403,-1.0705899776503307,6.817500114440918,0.05327869959188147
2716,2002-04-01,6.9099998474121085,6.9749999046325675,6.582499980926514,6.747499942779541,1113600.0,0.029806230719540805,1.683759987088728,100.0,47.95320789455968,58.39173331376481,-0.005640958917139116,-0.04636069938512044,-0.3599817094155613,-0.09385982421072736,23.868835386289845,0.3924999237060538,0.16748625499783198,0.03749983310699356,-0.2434711557282263,0.31847082194221343,-0.10298566131061637,0.1779853275246035,0.12914316705078122,81.38295012179621,24.62573089092379,0.14048549441760985,4,-0.08999967575073153,-0.1749997138977042,-0.34499990940093905,-0.1724998950958243,-0.19249963760375888,0,0.01989873938329989,-3.20000508627588,6.710000038146973,-2.01886113440314,6.760000228881836,1.1739113608783525,6.672500133514403,0.01989873938329989
2717,2002-04-02,6.862500190734862,6.917500019073486,6.800000190734862,6.9000000953674325,754000.0,-0.006874045980628352,2.2413856606355025,-0.23076877932551462,46.679331653515426,54.808242628294416,0.01830944058898787,0.029840693335123625,-0.30320876306057176,-0.04192092109214496,24.415863927453774,0.11749982833862394,0.14404337161507286,-0.027249836921693138,-0.25348259160125863,0.19898291775787236,-0.14036621426147544,0.08586654041808917,0.15617710925302752,74.86038519939254,19.800811789887376,0.11311637733978261,4,-0.04250001907348544,-0.1275000572204581,-0.2700002193450919,-0.1250002384185782,0.24499988555908292,1,0.037522723157352056,1.683759987088728,6.9099998474121085,-3.20000508627588,6.710000038146973,-2.01886113440314,6.760000228881836,0.037522723157352056
2718,2002-04-03,6.925000190734862,6.934999942779541,6.864999771118164,6.922500133514403,1482400.0,0.009107467870730579,5.222358800465758,-0.06666836209198214,46.37405365109857,52.38241697211326,-0.06296103926819185,-0.01885895008777272,-0.3511658960505075,-0.10069087524467601,24.397451392344966,0.07249975204467862,0.10905796605148677,0.025875163078307395,-0.189049906009509,0.24080023216612378,-0.08158737146560036,0.13333769762221515,0.07403002335702791,87.26121691296169,33.425312655666616,0.10746253454390797,4,-0.10500001907348544,-0.1600000858306876,-0.3593752384185782,-0.1875002384185782,-0.09000015258788974,2,0.025270716112303138,2.2413856606355025,6.862500190734862,1.683759987088728,6.9099998474121085,-3.20000508627588,6.710000038146973,0.025270716112303138
2719,2002-04-04,6.71750020980835,6.997499942779541,6.6500000953674325,6.880000114440918,1188400.0,-0.02996389533737953,-1.3361323795525988,-64.99847415601755,41.89656249691697,48.88102988515172,0.1374363523062616,0.18845855582142335,-0.13268508251643674,0.10737452383478008,24.277730469463105,0.3474998474121085,0.06635020784385759,-0.17537481784820574,-0.40406246266829804,0.05331282697188655,-0.28971864025825145,-0.06103099543816004,-0.1900000572204581,32.530178624364886,-20.206940174299177,0.11434382241004593,4,0.0774998664855957,0.047499895095825195,-0.15187525749206543,0.01999974250793457,-0.027500152587890625,3,0.06326754010028246,5.222358800465758,6.925000190734862,2.2413856606355025,6.862500190734862,1.683759987088728,6.9099998474121085,0.06326754010028246
2720,2002-04-05,6.802499771118164,6.807499885559082,6.677499771118164,6.744999885559082,1024800.0,0.01265345123260353,2.8518487121886436,-0.35384565725805267,42.78437398297631,45.866694407260695,0.016991317957668173,0.10863496280290086,-0.20629565901093994,0.028390204407350517,23.44612356728602,0.13000011444091797,0.027754854178440702,-0.09012525081634504,-0.31921645618520955,0.13896595455251948,-0.20467085350077774,0.024420351868087664,-0.2655996227264392,53.01200250942759,2.8949171497146935,0.11454560268443248,4,-0.03999972343444824,-0.03749966621398926,-0.23687481880187988,-0.06499981880187988,0.1725001335144034,4,0.05365678210016678,-1.3361323795525988,6.71750020980835,5.222358800465758,6.925000190734862,2.2413856606355025,6.862500190734862,0.05365678210016678
2721,2002-04-08,6.772500038146973,6.8474998474121085,6.699999809265138,6.710000038146973,1041600.0,-0.004410104223533162,-2.5757386600083567,1.0869586850878212,41.54103023101937,44.52092437954316,0.01659934018128073,0.13761765617016586,-0.15728363086224295,0.06085886078914271,22.483807777047865,0.14750003814697088,0.005328076732062925,-0.1149999856948849,-0.35025450185053053,0.12025453046076073,-0.23262724377270771,0.0026272723829379174,-0.22638789386749192,35.251797573961085,-10.937379287147017,0.11762725807782266,4,-0.009999990463256836,0.019999980926512784,-0.20687508583068848,-0.03500008583068848,0.48999977111816495,0,0.014027285294433423,2.8518487121886436,6.802499771118164,-1.3361323795525988,6.71750020980835,5.222358800465758,6.925000190734862,0.014027285294433423
2722,2002-04-09,6.855000019073486,6.9625000953674325,6.762499809265138,6.762499809265138,1964800.0,0.012181613947851222,-3.324320701902788,1.4800033569335795,45.249592576507474,44.82521048163726,-0.0670755926768658,0.049172187743280915,-0.22175790857025568,-0.020503616812765912,21.318718935326423,0.20000028610229492,-0.04232234244746813,-0.027125000953674316,-0.26006533271999643,0.2058153308126478,-0.14359516683683538,0.08934516492948674,-0.29986011882400465,58.9928097041549,13.032641166952224,0.1164701658831609,4,-0.06500005722045898,-0.04874992370605469,-0.28937506675720215,-0.11750006675720215,0.40999984741211026,1,-0.020058323688191715,-2.5757386600083567,6.772500038146973,2.8518487121886436,6.802499771118164,-1.3361323795525988,6.71750020980835,-0.020058323688191715
2723,2002-04-10,6.947500228881836,6.985000133514403,6.8499999046325675,6.8499999046325675,693600.0,0.013493830714949029,-1.7692262548110982,1.0540551686453412,53.08848989152307,45.39059646270978,-0.13015157630427598,-0.04587702479659761,-0.29986338487019637,-0.11143664728696301,19.782387466724625,0.13500022888183594,-0.08253614339215609,0.06550018787384015,-0.16728944374540244,0.29828981949308275,-0.050894627935781145,0.18189500368346145,-0.38351312778175295,85.61158680498377,33.97052135564847,0.11639481580962122,4,-0.1575002670288086,-0.12875008583068848,-0.38187527656555176,-0.21000027656555176,0.3549995422363281,2,0.02302984413688325,-3.324320701902788,6.855000019073486,-2.5757386600083567,6.772500038146973,2.8518487121886436,6.802499771118164,0.02302984413688325
2724,2002-04-11,6.887499809265138,6.9375,6.887499809265138,6.9000000953674325,1402800.0,-0.008636260185680533,-6.999847415601613,-0.12820763621602735,44.44443672394508,45.55678656689577,-0.05605853000612182,0.0038871434040324004,-0.22796410498502606,-0.051559245785488095,18.003394817102958,0.06000041961669833,-0.09002899781777085,0.012124776840210849,-0.21148943938172238,0.23573899306214408,-0.09968233127075532,0.12393188495117702,-0.31484245133146516,68.29261484783922,18.79637162486638,0.1118071081109665,4,-0.09749984741211026,-0.06749963760376065,-0.28749990463256925,-0.1562497615814218,0.5925002098083487,3,-0.007622471516811058,-1.7692262548110982,6.947500228881836,-3.324320701902788,6.855000019073486,-2.5757386600083567,6.772500038146973,-0.007622471516811058
2725,2002-04-12,7.1875,7.3375000953674325,6.887499809265138,6.925000190734862,2090000.0,0.043557197683156135,-1.6666638409697931,-20.999504100705774,56.52174170584532,46.50884587926083,-0.31424891531673804,-0.29260683630457596,-0.5102386269578592,-0.3522145345406491,17.01551162755814,0.4500002861022949,-0.0625725545173248,0.30037496089935267,0.038306965995709596,0.5624429558029957,0.1693409634475307,0.43140895835117465,-0.60634579036941,76.47058383541446,26.339303079967053,0.13103399745182165,4,-0.19374990463256747,-0.254999876022338,-0.6031250953674316,-0.45875000953674316,0.09999990463256747,4,-0.06921738334324046,-6.999847415601613,6.887499809265138,-1.7692262548110982,6.947500228881836,-3.324320701902788,6.855000019073486,-0.06921738334324046
2726,2002-04-15,7.2249999046325675,7.2874999046325675,7.175000190734862,7.2125000953674325,955600.0,0.0052173780358355515,-1.5714332425067599,0.04761835560996361,63.69747457375558,48.39975064817642,-0.33790097134828745,-0.33051297341611363,-0.5309847258953875,-0.38608650301045877,15.689941511776206,0.11249971389770508,-0.045752602618807536,0.3273748636245717,0.029370725979586787,0.6253790012695566,0.1783727948020788,0.4763769324470646,-0.6135918595725034,80.43475917247616,24.42032862695151,0.1490020688224926,4,-0.23124980926513494,-0.29249978065490545,-0.569999933242797,-0.49624991416931064,0.17500019073486506,0,-0.03460207658130254,-1.6666638409697931,7.1875,-6.999847415601613,6.887499809265138,-1.7692262548110982,6.947500228881836,-0.03460207658130254
2727,2002-04-16,7.4375,7.4375,7.210000038146973,7.25,886000.0,0.029411778293751967,1.426666259765625,15.000228885330582,74.59806916194104,51.53575237160336,-0.514349138104631,-0.5381145042799087,-0.7229491743167404,-0.5936861530027393,14.471338367565107,0.22749996185302734,-0.009699337817083986,0.5192499637603758,0.13851287473388751,0.8999870527868641,0.3288814192471312,0.7096185082736204,-0.7970482729276416,100.0,38.3816014339843,0.1903685445132443,4,-0.3937499523162842,-0.4549999237060547,-0.7312500476837158,-0.7087500095367432,0.21000003814697266,1,-0.023529437409729348,-1.5714332425067599,7.2249999046325675,-1.6666638409697931,7.1875,-6.999847415601613,6.887499809265138,-0.023529437409729348
2728,2002-04-17,7.315000057220459,7.452499866485597,7.315000057220459,7.449999809265138,2298800.0,-0.016470580541787072,-1.037037952775387,-0.7199986775716193,67.4528283496843,54.375337466355276,-0.3695746454979467,-0.41213271202399504,-0.5804300795624036,-0.46738744477619676,13.184326225021813,0.1374998092651376,0.004255948430013312,0.3811250209808348,-0.037894680270539105,0.8001447222322087,0.17161517035514784,0.5906348716065217,-0.6267254337724424,75.66375303719904,10.812443019078046,0.20950985062568678,4,-0.2500002384185791,-0.32500004768371493,-0.6081250905990601,-0.5862500667572021,0.8174996376037598,2,-0.006835296014182313,1.426666259765625,7.4375,-1.5714332425067599,7.2249999046325675,-1.6666638409697931,7.1875,-0.006835296014182313
2729,2002-04-18,7.4375,7.4375,7.2874999046325675,7.315000057220459,652400.0,0.016746403529911635,1.4489822927898441,-0.9074086501951444,71.87970563147033,57.60815209396572,-0.42376555565006946,-0.5151686517918552,-0.6869580756937435,-0.58589657286932,13.124520205459628,0.15000009536743253,0.02907746530290023,0.47449996471405065,0.001114687759917743,0.9478852416681836,0.2378073262369842,0.7111926031911171,-0.6880873571089774,97.34515664310035,27.423882397587676,0.23669263847706637,4,-0.3612501621246329,-0.44749999046325595,-0.7306250333786011,-0.7087500095367432,0.33750009536743253,3,-0.01815129127823001,-1.037037952775387,7.315000057220459,1.426666259765625,7.4375,-1.5714332425067599,7.2249999046325675,-0.01815129127823001
2730,2002-04-19,7.367499828338622,7.457499980926514,7.3375000953674325,7.452499866485597,498800.0,-0.009411787786403725,1.5263062791748043,-0.693878186538798,64.92659195957542,60.20654784158306,-0.2963568754108552,-0.44203854773671036,-0.5974403184170098,-0.5121523622095667,12.516195389169566,0.11999988555908114,0.05047705835890692,0.3881247997283923,-0.11800041524188831,0.8942500146986729,0.135062192243252,0.6411874072135326,-0.5618402075600333,68.14151524614078,-0.3163048486444495,0.2530626074851405,4,-0.25749993324279696,-0.37499976158142,-0.6281249523162842,-0.6387498378753653,0.5675001144409189,4,0.015269792108055347,1.4489822927898441,7.4375,-1.037037952775387,7.315000057220459,1.426666259765625,7.4375,0.015269792108055347
2731,2002-04-22,7.207499980926514,7.434999942779541,7.177499771118164,7.315000057220459,808800.0,-0.021716980134384167,-2.0746198124540958,1.2647062123438797,60.48631593288339,61.8995171034026,-0.07617368718373285,-0.2781869784268789,-0.4192185093379024,-0.35229469726839646,11.491194382892498,0.25750017166137695,0.09551641842659464,0.2166249513626095,-0.29967065152021455,0.7329205542454336,-0.04152285007880252,0.47477275280402154,-0.3366563241331324,10.71435261740829,-54.58171833988357,0.25814780144141225,4,-0.053750038146972656,-0.21499991416931152,-0.4543750286102295,-0.5199999809265137,0.6700000762939453,0,0.011099538524836694,1.5263062791748043,7.367499828338622,1.4489822927898441,7.4375,-1.037037952775387,7.315000057220459,0.011099538524836694
2732,2002-04-23,7.2125000953674325,7.25,7.1500000953674325,7.190000057220459,312400.0,0.0006937376974194276,1.0512833052936161,-0.20930253189262904,59.055114562560945,62.56247540018459,-0.028082625903999237,-0.26569996533637674,-0.4099955709715042,-0.3563315854709046,11.611310730692116,0.09999990463256747,0.13704334389946027,0.20187506675720268,-0.31671066583797813,0.7204607993523835,-0.057417799540387726,0.4611679330547931,-0.282990806160738,20.32521081637659,-40.449491682079966,0.2592928662975904,4,-0.040000200271607333,-0.22000002861023038,-0.45312511920929044,-0.5437500476837167,0.6124997138977051,1,0.025996533451754233,-2.0746198124540958,7.207499980926514,1.5263062791748043,7.367499828338622,1.4489822927898441,7.4375,0.025996533451754233
2733,2002-04-24,7.03000020980835,7.295000076293945,7.03000020980835,7.244999885559082,782000.0,-0.02530327669268273,-1.4651187548099636,-9.555524943838897,60.0,64.29087131974624,0.18701745161850347,-0.058018458857604926,-0.2163089676490122,-0.17491786953697286,12.06182078297275,0.2649998664855957,0.18285143573423657,0.001500177383422674,-0.4920539912384161,0.49505434600526144,-0.24527690692749626,0.2482772616943416,-0.047691851429672916,0.0,-61.68931824335799,0.2467770843109192,4,0.14249968528747559,-0.03750014305114746,-0.24750030040740967,-0.36750030517578125,0.8699998855590829,2,0.08783781079793984,1.0512833052936161,7.2125000953674325,-2.0746198124540958,7.207499980926514,1.5263062791748043,7.367499828338622,0.08783781079793984
2734,2002-04-25,7.042500019073486,7.1500000953674325,6.952499866485597,7.0275001525878915,674800.0,0.0017780666987317062,-1.393935803439602,-0.06976692608125348,58.05369825557636,64.46108871416081,0.22218136963517043,-0.05087745253028331,-0.22111471123070014,-0.1932323297032177,12.383694921103688,0.19750022888183594,0.2199599843599458,-0.00012500286102312685,-0.47721998535613164,0.4769699796340854,-0.23867249410857738,0.23842248838653113,0.41499996185302734,17.82180835494036,-43.107668751142356,0.23854749124755434,4,0.16249990463256836,-0.04999995231628418,-0.2118750810623169,-0.42875003814697266,0.6925001144409171,3,0.15477453642863215,-1.4651187548099636,7.03000020980835,1.0512833052936161,7.2125000953674325,-2.0746198124540958,7.207499980926514,0.15477453642863215
2735,2002-04-26,7.067500114440918,7.142499923706055,6.96999979019165,6.96999979019165,355200.0,0.0035498892864356257,-2.538452509622297,6.500079473567476,59.93265841904625,64.042775808082,0.19933098458369258,-0.05030020825633841,-0.23934171491690748,-0.22336196656683782,12.737474576505145,0.1725001335144043,0.2386273419950511,0.007000088691711426,-0.44367946398158775,0.4576796413650106,-0.2183396876449386,0.23233986502836146,0.37989986419677724,23.83424451217329,-38.67674681740358,0.2253397763366497,4,0.13749980926513672,-0.07500004768371582,-0.2362501621246338,-0.4537501335144043,0.5824999809265146,4,0.10010611524163826,-1.393935803439602,7.042500019073486,-1.4651187548099636,7.03000020980835,1.0512833052936161,7.2125000953674325,0.10010611524163826
2736,2002-04-29,7.047500133514403,7.0875000953674325,6.9749999046325675,7.052499771118164,388800.0,-0.002829852225350371,1.9999936421954534,-0.0512781638651649,56.766257709841746,62.06146342451541,0.21401024868076757,-0.020523107714365274,-0.21266139735679523,-0.20658417100710036,13.097804000332408,0.11250019073486506,0.27931291732971086,-0.019874906539917525,-0.46504918542860096,0.4252993723487659,-0.2424620459842597,0.20271223290442464,0.39000184288024986,27.73728725070437,-33.76388096963673,0.22258713944434189,4,0.15749979019165128,-0.05500006675720126,-0.21000003814697177,-0.49125003814697177,0.6124997138977051,0,0.12593115182000925,-2.538452509622297,7.067500114440918,-1.393935803439602,7.042500019073486,-1.4651187548099636,7.03000020980835,0.12593115182000925
2737,2002-04-30,7.119999885559082,7.147500038146973,6.940000057220459,7.09499979019165,784400.0,0.010287300556392376,4.187473550571307,-5.000381497376317,56.149719711578996,60.80556246472593,0.1025176495939144,-0.07667360232508358,-0.27532457725362036,-0.2860287816964595,13.596705608237759,0.20749998092651367,0.2786483623176519,0.039749860763549805,-0.3952543192800775,0.4747540408071771,-0.17775222925826384,0.25725195078536345,0.3078020486373898,50.70417427255474,-7.427159797992701,0.21750209002181364,4,0.0787501335144043,-0.12749981880187988,-0.2824997901916504,-0.5637497901916504,0.2975001335144043,1,0.10639047525797762,1.9999936421954534,7.047500133514403,-2.538452509622297,7.067500114440918,-1.393935803439602,7.042500019073486,0.10639047525797762
2738,2002-05-01,7.0999999046325675,7.25,6.9099998474121085,7.147500038146973,799200.0,-0.002808986130333868,1.69306990525579,-1.8999980926586786,57.79817027482266,59.24094742509841,0.09924978718557576,-0.04520873905320233,-0.24430868255697735,-0.2715238317696995,14.216939180413824,0.3400001525878915,0.26206940246758137,0.010999894142149635,-0.41785226438479306,0.43985205266909233,-0.20342618512132127,0.22542597340562054,0.30828995448486385,55.88234469140221,-0.9238480765811872,0.21442607926347118,5,0.08375000953674405,-0.10749983787536532,-0.25999975204467685,-0.5437498092651358,0.17500019073486506,2,0.10211266399588625,4.187473550571307,7.119999885559082,1.9999936421954534,7.047500133514403,-2.538452509622297,7.067500114440918,0.10211266399588625
2739,2002-05-02,7.142499923706055,7.199999809265138,6.9000000953674325,7.0974998474121085,750800.0,0.005985918259767464,2.7499999999999583,-0.9473673643527591,47.963796609233306,57.35619238617151,0.011737713894315327,-0.05716731167883715,-0.27636134063343754,-0.31972671318617607,14.655451442888609,0.2999997138977051,0.20607398111488262,0.03224992752075195,-0.3596177265248981,0.424117581566402,-0.16368389950207263,0.22818375454357653,0.23589253470905724,69.2856841184572,14.34863718051971,0.19593382702282483,5,0.02500009536743164,-0.12249994277954102,-0.36499977111816406,-0.586249828338623,0.05749988555908292,3,0.10605532793178263,1.69306990525579,7.0999999046325675,4.187473550571307,7.119999885559082,1.9999936421954534,7.047500133514403,0.10605532793178263
2740,2002-05-03,7.167500019073486,7.199999809265138,6.8375000953674325,7.199999809265138,1766000.0,0.0035001883982463955,21.307818712676863,-0.7222163353537121,47.368425646992954,55.89864902107257,-0.0498590465420099,-0.05630735271488341,-0.29145589543141703,-0.3529368532911459,14.970042701089014,0.3624997138977051,0.1697192163049328,0.039000010490417125,-0.32556673508599765,0.4035667560668319,-0.14328336229779026,0.2212833832786245,0.1726210502978116,79.99999999999996,27.119684072995604,0.18228337278820742,5,-0.10124993324279785,-0.14750003814697266,-0.3899998664855957,-0.6112499237060547,-0.13749980926513672,4,0.07917685565828236,2.7499999999999583,7.142499923706055,1.69306990525579,7.0999999046325675,4.187473550571307,7.119999885559082,0.07917685565828236
2741,2002-05-06,6.867499828338622,7.237500190734862,6.867499828338622,7.1500000953674325,999200.0,-0.041855624685947834,-1.6194691161725967,8.692372023416342,25.84744683972096,52.208908162979235,0.21997267498195683,0.26474870613307555,0.019358971666479263,-0.059621441922603324,15.621801431655575,0.37000036239624023,0.10247131582357838,-0.2657501697540292,-0.6128437257863917,0.08134338627833326,-0.43929694777021044,-0.09220339173784797,0.4223591436322893,7.2726642198649145,-38.00953832444615,0.17354677801618143,5,0.19875025749206632,0.1525001525878915,-0.08999967575073153,-0.3112497329711905,-0.0650000572204581,0,0.11394252443951092,21.307818712676863,7.167500019073486,2.7499999999999583,7.142499923706055,1.69306990525579,7.0999999046325675,0.11394252443951092
2742,2002-05-07,6.71750020980835,6.9625000953674325,6.557499885559082,6.862500190734862,710800.0,-0.021841954463733937,1.3478287310457044,0.5132737836022122,25.258795329165977,48.34877431066435,0.32673177643957807,0.4257472975244694,0.1801039419952355,0.08387099472829185,16.576077984335186,0.4050002098083505,0.04848125892218391,-0.40887479782104474,-0.7835271208010619,-0.034222474841027584,-0.5962009593110533,-0.22154863633103616,0.5271228745022141,23.104736145558906,-17.577029248221987,0.1873261614900086,5,0.1862497329711914,0.28999972343444824,0.059999942779541016,-0.16125011444091797,0.297499656677247,1,0.14030511472520635,-1.6194691161725967,6.867499828338622,21.307818712676863,7.167500019073486,2.7499999999999583,7.142499923706055,0.14030511472520635
2743,2002-05-08,7.107500076293945,7.119999885559082,6.5999999046325675,6.5999999046325675,396000.0,0.05805729129954473,-1.0492603154170994,-3.5000016442663067,38.8135575686533,46.21098090100624,-0.057126050601283396,0.05096164849597962,-0.1950419520997002,-0.3103145368918945,17.152628010381736,0.5199999809265146,0.019400873381179018,-0.026874923706055043,-0.3921609122555809,0.33841106484347083,-0.20951791798081842,0.15576807056870834,0.13000011444091708,80.88234469140245,45.41138914610649,0.18264299427476297,5,-0.2037501335144043,-0.10000014305114746,-0.3299999237060547,-0.5512499809265137,-0.05000019073486328,2,0.04361589017965706,1.3478287310457044,6.71750020980835,-1.6194691161725967,6.867499828338622,21.307818712676863,7.167500019073486,0.04361589017965706
2744,2002-05-09,6.835000038146973,7.175000190734862,6.809999942779541,6.989999771118164,374400.0,-0.038339786876099735,-2.560979354106375,-0.3054180897393129,34.128166491423684,43.3438151312704,0.20433249622980565,0.3365836914149867,0.08848469652279078,-0.042589366426195596,17.809669805173822,0.3650002479553214,-0.015575238606956532,-0.2967499732971195,-0.6701697315997075,0.0766697850054685,-0.48345985244841305,-0.11004009414582594,-0.2775001525878906,40.80882765429888,9.079262503607577,0.1867098791512939,5,0.06874990463256836,0.1724998950958252,-0.04249989986419678,-0.278749942779541,0.5650000572204599,3,0.06437455080684207,-1.0492603154170994,7.107500076293945,1.3478287310457044,6.71750020980835,-1.6194691161725967,6.867499828338622,0.06437455080684207
2745,2002-05-10,6.690000057220459,7.0,6.5,6.9749999046325675,667200.0,-0.021214335057388567,1.9850742869506053,1.8387118606525548,34.43608716328119,40.862685070541445,0.32425125102431185,0.46630911166090616,0.24377907475382976,0.09410952467378841,16.98795377348154,0.5,-0.04440462425248448,-0.41687495708465594,-0.837903935124845,0.004154020955533078,-0.6273894461047504,-0.20636046806456143,0.4850001335144034,25.762712960269003,-8.26883980041185,0.21051448902009434,5,0.18499994277954102,0.28874993324279785,0.09000003337860107,-0.13374996185302734,0.6624999046325684,4,0.07623314614089427,-2.560979354106375,6.835000038146973,-1.0492603154170994,7.107500076293945,1.3478287310457044,6.71750020980835,0.07623314614089427
2746,2002-05-13,6.9749999046325675,7.0625,6.5,6.679999828338622,1754800.0,0.04260087368826104,1.3936156613524626,-1.0350885411786783,43.88673633606267,39.50013136215074,0.031162834949191698,0.17035370072692846,-0.027563597349490543,-0.20065218582996014,16.009107268224497,0.5625,-0.06433542590107955,-0.11937510967254727,-0.540482223561316,0.3017320042162215,-0.3299286666169312,0.09117844727183666,0.20000028610229492,70.37033635730418,33.17552569545943,0.2105535569443843,5,-0.09999990463256747,0.0037500858306893647,-0.21124982833862216,-0.41874980926513583,0.125,0,0.007885348520112911,1.9850742869506053,6.690000057220459,-2.560979354106375,6.835000038146973,-1.0492603154170994,7.107500076293945,0.007885348520112911
2747,2002-05-14,7.262499809265138,7.375,6.987500190734862,7.010000228881836,1891600.0,0.04121862488365369,-1.605043740843905,0.8559305595965504,55.677648170656305,39.26451779502115,-0.26149691928084273,-0.13800456518215842,-0.29754218135083565,-0.49514371927388634,14.311271409513632,0.40000009536743253,-0.08342364326581642,0.17687480449676585,-0.22083525758392586,0.5745848665774576,-0.02198022654358045,0.37572983553711214,-0.7624998092651376,87.14283534458716,43.37418419991681,0.19885503104034585,5,-0.3249998092651376,-0.28374981880188077,-0.48499977588653653,-0.706249713897706,-0.5549998283386239,1,-0.06333907748405421,1.3936156613524626,6.9749999046325675,1.9850742869506053,6.690000057220459,-2.560979354106375,6.835000038146973,-0.06333907748405421
2748,2002-05-15,7.264999866485597,7.329999923706055,7.172500133514403,7.300000190734862,922000.0,0.00034424196710736155,2.315792379623467,-0.13861537589937495,55.46012048830012,40.097442670473015,-0.26611521650823455,-0.15224843091205198,-0.28922296663148206,-0.5044523428925229,12.470375437846549,0.15749979019165128,-0.09491629031795767,0.18187487125396817,-0.2103550745702636,0.5741048170781999,-0.014240101658147708,0.37798984416608405,-0.7649998664855966,87.42855616978247,38.70983848594508,0.1961149729121161,5,-0.3274998664855966,-0.28624987602233976,-0.4668748378753671,-0.708749771118165,-0.5450000762939462,2,-0.03441156291733505,-1.605043740843905,7.262499809265138,1.3936156613524626,6.9749999046325675,1.9850742869506053,6.690000057220459,-0.03441156291733505
2749,2002-05-16,7.302499771118164,7.40500020980835,7.164999961853027,7.25,1813600.0,0.005161721310630751,-1.1573070790542974,-1.499979564311189,55.73170107648935,41.02669549597262,-0.31126522155411607,-0.21120961076364608,-0.31862975953642625,-0.5450192687782458,10.829590835283254,0.24000024795532227,-0.11003931277355772,0.2261247873306278,-0.14447727322173076,0.5967268478829864,0.04082375705444807,0.4114258176068075,-0.784999771118164,88.67398730085468,35.287069149896595,0.1853010302761793,5,-0.34999966621398926,-0.3237497806549072,-0.49812471866607666,-0.7462496757507324,-0.8099999427795419,3,-0.03355013943691876,2.315792379623467,7.264999866485597,-1.605043740843905,7.262499809265138,1.3936156613524626,6.9749999046325675,-0.03355013943691876
2750,2002-05-17,7.480000019073486,7.502500057220459,7.315000057220459,7.315000057220459,1454800.0,0.024306778982362554,-1.272727798167789,3.1428701180744776,59.79614909896659,44.79877352477768,-0.4914576764383911,-0.4003770230031005,-0.4846791272512938,-0.7253838725774617,9.156417402872602,0.20000028610229492,-0.12212152430759815,0.3980000257492069,0.005995824924299065,0.7900042265741147,0.20199792533675343,0.5940021261616604,-0.9270000106811525,97.75560729548918,39.425385746391385,0.19600210041245386,5,-0.47874999046325684,-0.47874999046325684,-0.6749999523162842,-0.8550000190734863,-1.0500001907348642,4,-0.010695176938777973,-1.1573070790542974,7.302499771118164,2.315792379623467,7.264999866485597,-1.605043740843905,7.262499809265138,-0.010695176938777973
2751,2002-05-20,7.2874999046325675,7.487500190734862,7.269999980926514,7.487500190734862,620000.0,-0.025735309351611835,1.1749989867224795,-1.2121232263098576,53.59828203398356,47.947605380868524,-0.26051071980673957,-0.21246964407487479,-0.2849049717369585,-0.5354994528389883,8.413263305916995,0.21750020980834872,-0.12620860832092085,0.2014999151229846,-0.19746706972022388,0.6004668999661931,0.0020164227013799163,0.4009834075445893,-0.6775298933105462,58.252386732627514,-0.9994147968774882,0.19948349242160426,5,-0.286249876022338,-0.286249876022338,-0.3243747949600202,-0.5499999523162824,-0.7874999046325675,0,0.008919390472875266,-1.272727798167789,7.480000019073486,-1.1573070790542974,7.302499771118164,2.315792379623467,7.264999866485597,0.008919390472875266
2752,2002-05-21,7.4000000953674325,7.5999999046325675,7.322500228881836,7.322500228881836,2944800.0,0.01543741917078445,-6.161294292095541,-0.3874987781065345,56.19835085282917,49.879249079110295,-0.29727925538392164,-0.3269663023962499,-0.3914947055542406,-0.6528218754482715,7.957256159497689,0.3125,-0.12893444548005206,0.3046251058578502,-0.11512810194090317,0.7243783136566035,0.09474850195847395,0.5145017097572264,-0.7364782812915047,54.02302630497224,-5.421387097307239,0.20987660389937654,5,-0.35000014305114835,-0.35000014305114835,-0.43687498569488525,-0.6625001430511475,-0.8924999237060547,1,-0.040540565793056094,1.1749989867224795,7.2874999046325675,-1.272727798167789,7.480000019073486,-1.1573070790542974,7.302499771118164,-0.040540565793056094
2753,2002-05-22,7.647500038146973,7.647500038146973,7.4000000953674325,7.4000000953674325,1510400.0,0.03344593778241722,-1.000000000000007,3.1935531505146293,59.61904979887462,52.71156944660484,-0.5141982363222306,-0.554249387748059,-0.6296833764021663,-0.9062686364469155,8.271637162913784,0.24749994277954013,-0.06905098561051481,0.5212500572204588,0.036011430295665114,1.0064886841452525,0.27863074375806196,0.7638693706828557,-0.909059976826514,100.0,40.0737080506962,0.24261931346239674,5,-0.5737500190734863,-0.5737500190734863,-0.6343749761581421,-0.7875001430511475,-1.1999998092651367,2,-0.12291599248533325,-6.161294292095541,7.4000000953674325,1.1749989867224795,7.2874999046325675,-1.272727798167789,7.480000019073486,-0.12291599248533325
2754,2002-05-23,8.132499694824219,8.154999732971191,7.519999980926514,7.5625,1528000.0,0.06341937290068511,1.065040612584784,2.3030296024429564,65.64019145826097,56.17869214604704,-0.8893129830027,-1.0049250683209152,-1.1018007045176432,-1.3901440978088448,9.566314772788703,0.6349997520446777,0.02246642896933082,0.9517497301101683,0.29247772970105146,1.611021730519285,0.6221137299056103,1.2813857303147262,-1.3031536358211087,97.45762209593967,38.41524739631093,0.32963600020455824,5,-0.804999828338623,-0.804999828338623,-1.1049997806549072,-1.2637498378753662,-1.8324995040893564,3,-0.1736858232569659,-1.000000000000007,7.647500038146973,-6.161294292095541,7.4000000953674325,1.1749989867224795,7.2874999046325675,-0.1736858232569659
2755,2002-05-24,7.7750000953674325,8.092499732971191,7.7249999046325675,7.925000190734862,1091200.0,-0.043959374469366486,-1.9399930191173052,-0.2631582029420001,64.43914979261942,58.46229364122001,-0.4042298124229431,-0.6236800589520692,-0.7331312840073458,-1.0327893798465144,10.930958369457045,0.4074997901916513,0.0659403807932133,0.5588751316070564,-0.14894849168523194,1.2666987548993447,0.20496331996091222,0.9127869432532005,-0.786575595488153,57.06217581125659,-8.176406503913661,0.353911811646144,5,-0.20375013351440519,-0.4475002288818368,-0.741875171661377,-0.90625023841858,-1.5325002670288104,4,-0.16495180081000393,1.065040612584784,8.132499694824219,-1.000000000000007,7.647500038146973,-6.161294292095541,7.4000000953674325,-0.16495180081000393
2756,2002-05-28,7.934999942779541,7.934999942779541,7.675000190734862,7.872499942779541,624800.0,0.02057875825717881,7.319992065429716,-0.4166664017573077,69.31007204364668,59.97700740488561,-0.46235444166605344,-0.7523551759659304,-0.8818866707153807,-1.1896500332657265,12.27461779785017,0.2599997520446786,0.15212774922153027,0.6744999885559082,-0.09720788425369165,1.4462078613655072,0.2886460521511083,1.0603539249607081,-0.8065864149292317,73.57358303386606,2.8812045316532107,0.3858539364047996,5,-0.27500009536743164,-0.6075000762939453,-0.8837499618530273,-1.0637500286102295,-1.6624999046325684,1,-0.1896660523369499,-1.9399930191173052,7.7750000953674325,1.065040612584784,8.132499694824219,-1.000000000000007,7.647500038146973,-0.1896660523369499
2757,2002-05-29,7.877500057220459,7.887499809265138,7.727499961853027,7.760000228881836,668000.0,-0.007246362441552856,1.327281806926813,1.8799972534179688,63.65248571728587,60.887270208106244,-0.34469043710336233,-0.669522282861962,-0.8139010283146231,-1.1318681843849552,13.349648510067261,0.20749998092651367,0.2559496838442392,0.5791250944137571,-0.23664583277784956,1.3948960216053639,0.17123963081795335,0.987010558009561,-0.6258961847556437,63.24505841731667,-5.903962481457626,0.4078854635958035,5,-0.2175002098083496,-0.5500001907348633,-0.8043750524520874,-0.9925000667572021,-1.3650002479553214,2,-0.17486512817703537,7.319992065429716,7.934999942779541,-1.9399930191173052,7.7750000953674325,1.065040612584784,8.132499694824219,-0.17486512817703537
2758,2002-05-30,7.824999809265138,7.9000000953674325,7.692500114440918,7.767499923706055,1149200.0,-0.006664582364198202,-1.0000045960317947,0.48936144309397506,69.03846132684738,62.365799124812696,-0.22842139395800043,-0.5901808300761306,-0.7505835329401682,-1.0722830206326135,13.866168764688089,0.20749998092651456,0.3284950002929392,0.49037485122680735,-0.35227014475572727,1.333019847209342,0.0690523532355396,0.9116973492180751,-0.4649884335395571,48.03148778507941,-23.6819472487985,0.4213224979912675,5,-0.11249995231628507,-0.4974999427795419,-0.7424998283386239,-0.9399998188018808,-1.544999599456788,3,-0.16837056482017843,1.327281806926813,7.877500057220459,7.319992065429716,7.934999942779541,-1.9399930191173052,7.7750000953674325,-0.16837056482017843
2759,2002-05-31,7.9000000953674325,8.0625,7.824999809265138,7.824999809265138,868800.0,0.009584701332962409,-5.3333142599197405,1.3043553978073539,73.91304675605576,63.93434330893372,-0.23440308568722568,-0.6382444793853486,-0.8089169389455195,-1.1372154290665257,14.64034021680921,0.2375001907348624,0.35783552016482734,0.5275001287460332,-0.3463042562699856,1.4013045137620521,0.09059793623802381,0.9644023212540427,-0.44459011677237914,53.89225181598094,-22.65735921181303,0.43690219250800927,5,-0.18750023841858,-0.5725002288818368,-0.8175001144409189,-0.9937500953674325,-1.615000247955324,4,-0.18386074037357847,-1.0000045960317947,7.824999809265138,1.327281806926813,7.877500057220459,7.319992065429716,7.934999942779541,-0.18386074037357847
2760,2002-06-03,7.735000133514403,8.0,7.735000133514403,7.880000114440918,1910400.0,-0.02088607086850358,-2.655171053020978,-1.9333257039679177,65.7676406016775,65.28649426089972,-0.03288569666711805,-0.45170823670573057,-0.6347877895642018,-0.9638830356301371,15.699218559835732,0.2649998664855966,0.3875568172265291,0.3341251611709586,-0.5484626086175366,1.2167129309594547,-0.107168723723289,0.7754190460652062,-0.19563938439421324,15.483863822623839,-59.292532261178884,0.44129388489424787,6,0.003749847412110263,-0.4075002670288077,-0.636250138282775,-0.8275001049041739,-1.5350003242492658,0,-0.18552035139106682,-5.3333142599197405,7.9000000953674325,-1.0000045960317947,7.824999809265138,1.327281806926813,7.877500057220459,-0.18552035139106682
2761,2002-06-04,7.6500000953674325,7.84250020980835,7.514999866485597,7.7249999046325675,540800.0,-0.010989015731063811,1.112902580762256,0.5172401319359108,58.77690349831072,65.57300011039766,0.12174538859554662,-0.3215663323550624,-0.5394431776193551,-0.8684853406955515,16.205951297599807,0.327500343322753,0.4153495896862829,0.21000010967254745,-0.6418739251645347,1.0618741445096296,-0.21593690774599317,0.6359371270910881,0.5049996376037589,24.65757003843441,-46.54881608067896,0.42593701741854084,6,0.127499818801879,-0.3225002288818368,-0.5512501001358041,-0.742500066757203,-1.6550002098083505,1,-0.18398696071665965,-2.655171053020978,7.735000133514403,-5.3333142599197405,7.9000000953674325,-1.0000045960317947,7.824999809265138,-0.18398696071665965
2762,2002-06-05,7.6599998474121085,7.71750020980835,7.477499961853027,7.6525001525878915,1195600.0,0.0013071571137275306,2.9183579730792286,-0.09999618529301176,58.916479430016956,65.49493673608015,0.1704273867478303,-0.2712427523999059,-0.5336108127144223,-0.8717558408557737,16.574713689179863,0.24000024795532227,0.4204418246104442,0.17287487983703542,-0.6123844803338576,0.9581342400079276,-0.21975480024841065,0.5655045599224815,0.48219988822937143,31.196559599750103,-36.389832259758805,0.39262968008544613,6,0.1562500000000009,-0.3324999809265128,-0.5612498521804801,-0.752499818801879,-1.559999942779541,2,-0.18113574894311457,1.112902580762256,7.6500000953674325,-2.655171053020978,7.735000133514403,-5.3333142599197405,7.9000000953674325,-0.18113574894311457
2763,2002-06-06,7.417500019073486,7.7249999046325675,7.417500019073486,7.6500000953674325,717600.0,-0.031657941667002754,-1.6451594378860765,-31.00127161750492,52.37603857416209,64.02114197118027,0.42116020039168856,-0.004561592738885345,-0.27309581471915756,-0.6218327562343866,17.734716245763487,0.30749988555908114,0.4531397718035173,-0.08512494564056361,-0.850828038455262,0.6805781471741348,-0.4679764920479128,0.2977266007667856,0.6981117256164548,0.0,-62.2372178813915,0.3828515464073491,6,0.33749985694885254,-0.09000015258789062,-0.3218749761581421,-0.5099999904632568,-0.7125000953674316,3,-0.12200879103218276,2.9183579730792286,7.6599998474121085,1.112902580762256,7.6500000953674325,-2.655171053020978,7.735000133514403,-0.12200879103218276
2764,2002-06-07,7.2750000953674325,7.4099998474121085,7.067500114440918,7.4099998474121085,954400.0,-0.01921131423520417,4.074079437684387,0.5806439042798329,45.70230637306552,61.939270480118715,0.47967508580262663,0.181919279485121,-0.11668597031803873,-0.47238342010181267,18.652048017636098,0.34999990463256836,0.46861270044411807,-0.24962487220764107,-0.9576749538733145,0.45842520945803233,-0.6036499130404778,0.10440016862519563,0.7987249457855219,22.252011409321256,-34.02621593073715,0.3540250408328369,6,0.28999996185302646,0.052499771118163174,-0.1868751049041757,-0.36750006675720304,-0.035000324249268466,4,-0.13676974192655722,-1.6451594378860765,7.417500019073486,2.9183579730792286,7.6599998474121085,1.112902580762256,7.6500000953674325,-0.13676974192655722
2765,2002-06-10,7.199999809265138,7.355000019073486,7.199999809265138,7.272500038146973,792800.0,-0.010309317542147367,-3.275854357949095,0.5370397188421671,48.07055971968911,59.57932466634565,0.5191256721218105,0.3131414301426725,-0.026748578761963238,-0.38900299310731956,18.629392119435057,0.15500020980834872,0.4514887441125115,-0.3501251459121697,-0.961787010923115,0.2615367190987756,-0.6559560784176419,-0.04429421340669748,0.7932272377508536,17.09673271219416,-37.323545203477245,0.30583093250547244,6,0.3650002479553214,0.1275000572204581,-0.1062498092651376,-0.2924997806549081,0.0,0,-0.12708333140170147,4.074079437684387,7.2750000953674325,-1.6451594378860765,7.417500019073486,2.9183579730792286,7.6599998474121085,-0.12708333140170147
2766,2002-06-11,7.03000020980835,7.375,6.9650001525878915,7.1875,1038000.0,-0.02361105610558878,-1.8521737976650843,2.1724040409355454,42.04300929720112,57.17827173078068,0.6115632046906194,0.5138164196404178,0.1500731086359357,-0.210448930924362,19.211905899287256,0.4099998474121085,0.36086161614722645,-0.5228747606277464,-1.1240540055628863,0.07830448430739434,-0.8234643830953168,-0.22228513816017603,0.8891686826016354,8.552641898314347,-44.02106518250625,0.3005896224675703,6,0.4837498664855957,0.2974996566772461,0.013124823570251465,-0.12250018119812012,0.1574997901916504,1,-0.11806548730755151,-3.275854357949095,7.199999809265138,4.074079437684387,7.2750000953674325,-1.6451594378860765,7.417500019073486,-0.11806548730755151
2767,2002-06-12,6.802499771118164,7.112500190734862,6.800000190734862,7.014999866485597,1182800.0,-0.03236137011386908,-1.8735730462215499,1.3492087520171052,31.670271046315435,53.02625058849935,0.7493396990130812,0.743191655064555,0.3834240071521897,0.02405057046468073,20.362264570302706,0.3125,0.28819973301764,-0.7273751974105833,-1.4055916673312492,-0.04915872748991745,-1.0664834323709158,-0.38826696245025083,1.0212522473096115,0.27022498988341265,-44.39158903026274,0.33910823496033293,6,0.6287503242492676,0.5250000953674316,0.240625262260437,0.10500025749206543,0.09750032424926847,2,-0.11870634512735145,-1.8521737976650843,7.03000020980835,-3.275854357949095,7.199999809265138,4.074079437684387,7.2750000953674325,-0.11870634512735145
2768,2002-06-13,7.014999866485597,7.177499771118164,6.78249979019165,6.795000076293945,1596400.0,0.031238530322288183,-2.224484870660545,-1.0352926656868133,22.509226477380054,47.31471500197983,0.4580241351108256,0.538617049560858,0.17734939502419067,-0.17798815991697214,21.473536697046303,0.39499998092651367,0.18264397413915745,-0.5023751020431506,-1.209735809009831,0.20498560492352969,-0.8560554555264908,-0.14869474855981046,0.6859019326190294,37.05180160840408,-0.8932102895566914,0.3536803534833401,6,0.3762500286102286,0.3124999999999991,-0.05937492847442716,-0.1074998378753671,-0.0899996757507342,3,-0.1304347796533073,-1.8735730462215499,6.802499771118164,-1.8521737976650843,7.03000020980835,-3.275854357949095,7.199999809265138,-0.1304347796533073
2769,2002-06-14,7.057499885559082,7.1599998474121085,6.8125,6.927499771118164,1125200.0,0.006058449021008716,1.0746257184582988,0.5909101746309361,29.112077957521294,43.241874708184696,0.3167580237822749,0.5025891541600007,0.148590560683191,-0.21039199553427324,22.342848045651508,0.3474998474121085,0.10273836163414796,-0.44762508869171125,-1.1787408258956997,0.28349064851227723,-0.8131829572937059,-0.08206722008971656,0.5148256322977272,46.413501770131575,10.43696491088609,0.3655578686019944,6,0.25500011444091797,0.26999998092651367,-0.1018749475479126,-0.14999985694885254,0.03250026702880948,4,-0.04994686044194008,-2.224484870660545,7.014999866485597,-1.8735730462215499,6.802499771118164,-1.8521737976650843,7.03000020980835,-0.04994686044194008
2770,2002-06-17,7.4000000953674325,7.505000114440918,7.039999961853027,7.125,754800.0,0.04852996321107539,-1.0898875200512625,2.1153834867769574,35.921060887067426,40.70233664026877,-0.08745623434263994,0.16209915889747162,-0.17864547771964379,-0.5411010816672785,22.3871181673265,0.4650001525878906,0.01492257908060246,-0.1011248826980582,-0.8336933315262032,0.6314435661300868,-0.4674091071121307,0.2651593417160143,-0.6175003051757821,85.46713190992843,52.00550700864123,0.3662842244140727,6,-0.14625024795532315,-0.07250022888183683,-0.4443751573562631,-0.46250009536743253,-0.11250019073486506,0,-0.021621665160441284,1.0746257184582988,7.057499885559082,-2.224484870660545,7.014999866485597,-1.8735730462215499,6.802499771118164,-0.021621665160441284
2771,2002-06-18,7.352499961853027,7.432499885559082,7.2750000953674325,7.360000133514403,411600.0,-0.006418936878682113,1.065575410784348,-0.027273342037772576,36.11111461520392,38.16840721640066,-0.09677092517728347,0.22632227614870537,-0.11515128532862562,-0.4781342175815002,22.66076405875048,0.1574997901916495,-0.10048133761606426,-0.15187501907348633,-0.8810217447757047,0.5772717066287312,-0.5164483819245955,0.21269834377762287,-0.5555501651763919,78.8927219172739,47.16616172118118,0.36457336285110875,6,-0.09875011444091797,-0.02500009536743164,-0.4256249666213989,-0.41499996185302734,-0.017499923706054688,1,-0.020741265335478598,-1.0898875200512625,7.4000000953674325,1.0746257184582988,7.057499885559082,-2.224484870660545,7.014999866485597,-0.020741265335478598
2772,2002-06-19,7.0999999046325675,7.4375,7.070000171661378,7.3375000953674325,586800.0,-0.034342068484257804,-1.4705899323932372,31.665967321512028,32.655509897333985,35.97723736341976,0.07592356050264204,0.47979398166495724,0.1480788930136363,-0.21263629832410036,22.76419109294513,0.36749982833862216,-0.18934024769469104,-0.3893750667572027,-1.1396011493105638,0.3608510157961584,-0.7644881080338832,-0.014262025480522134,-0.2888891016006463,43.94463279595392,13.69062205954792,0.3751130412766805,6,0.04375004768371671,0.3687498569488534,-0.17312490940093905,-0.16249990463256747,0.16000032424926847,2,0.012323957259540386,1.065575410784348,7.352499961853027,-1.0898875200512625,7.4000000953674325,1.0746257184582988,7.057499885559082,0.012323957259540386
2773,2002-06-20,6.707499980926514,7.130000114440918,6.602499961853027,7.130000114440918,1284400.0,-0.05528168013776413,1.4970413533367868,1.7789465019254034,25.233645230024607,33.70294168085966,0.3990868582051519,0.841399679300511,0.5439872718233891,0.18819624618540942,23.147985294467905,0.5275001525878906,-0.2652362682246707,-0.7348749876022342,-1.557659865745034,0.08790989054056464,-1.1462674266736341,-0.32348254853083436,0.7975001335144043,11.634349176828623,-14.983941086520668,0.41139243907139955,6,0.346250057220459,0.6712498664855957,0.25062501430511475,0.25749993324279785,0.5425000190734863,3,0.028699234437318477,-1.4705899323932372,7.0999999046325675,1.065575410784348,7.352499961853027,-1.0898875200512625,7.4000000953674325,0.028699234437318477
2774,2002-06-21,6.71999979019165,6.8474998474121085,6.5875000953674325,6.809999942779541,1195600.0,0.0018635571078167157,2.1515128746062606,0.21301804531813776,27.494450292424858,31.416707300052522,0.33478757421057104,0.7564360176908629,0.5370457302918279,0.18314847995008243,22.06088790501556,0.25999975204467596,-0.3494914245349072,-0.6517501831054684,-1.4675709839887805,0.1640706177778437,-1.0596605835471244,-0.24383978266381234,0.7669503211975099,14.441383331852068,-13.024140735171548,0.4079104004416563,6,0.3262503147125244,0.6512501239776611,0.23812520503997803,0.25875020027160645,0.5300002098083496,4,0.030506012938039895,1.4970413533367868,6.707499980926514,-1.4705899323932372,7.0999999046325675,1.065575410784348,7.352499961853027,0.030506012938039895
2775,2002-06-24,6.492499828338622,6.667500019073486,6.1500000953674325,6.642499923706055,2274800.0,-0.03385416204701097,4.174991834175338,1.6666649006061218,25.860265930935242,29.61862470380076,0.5044197124939114,0.9306423866762534,0.7579036074065693,0.4178910962326734,21.240186793460865,0.5699996948242179,-0.4107064454341911,-0.8151251316070569,-1.6964706114746386,0.06622034826052481,-1.2557978715408478,-0.37445239167326605,0.9584722824096694,26.601922977923152,-1.1684414979553779,0.44067273993379064,6,0.33500027656555265,0.6600000858306894,0.47312521934509366,0.4862501621246347,0.8200001716613778,0,0.09202931691138216,2.1515128746062606,6.71999979019165,1.4970413533367868,6.707499980926514,-1.4705899323932372,7.0999999046325675,0.09202931691138216
2776,2002-06-25,6.429999828338622,6.572500228881836,6.3400001525878915,6.4375,2977600.0,-0.009626492360800487,-1.4800071207863523,0.05000111261933405,24.897961725745503,28.866145890404095,0.5284291750362202,0.9218755022617344,0.8116894028421919,0.48646565463069624,20.646556034455926,0.23250007629394442,-0.4483328664760595,-0.8023751258850105,-1.714634558746595,0.10988430697657492,-1.2585048423158032,-0.3462454094542178,0.942913961486818,21.747553686312482,-5.358526968183433,0.45612971643079253,6,0.39750027656555265,0.7225000858306894,0.5712502002716073,0.5712502002716073,0.9574999809265154,1,0.1333592689248182,4.174991834175338,6.492499828338622,2.1515128746062606,6.71999979019165,1.4970413533367868,6.707499980926514,0.1333592689248182
2777,2002-06-26,6.5,6.539999961853027,6.25,6.355000019073486,814000.0,0.010886496660990508,1.5777785312985446,-19.33288829550283,29.85730481872345,29.68259903944225,0.45930804294087046,0.7835586118305571,0.7267582053982053,0.4234877768789902,20.081669678129153,0.28999996185302734,-0.4904408653718706,-0.6634999513626099,-1.5786753329657017,0.2516754302404829,-1.1210876421641558,-0.20591226056106393,0.7995389681579601,35.71427528781739,4.965499673668475,0.4575876908015464,6,0.3275001049041748,0.6524999141693115,0.5012500286102295,0.5012500286102295,0.6024999618530273,2,0.12846154433030343,-1.4800071207863523,6.429999828338622,4.174991834175338,6.492499828338622,2.1515128746062606,6.71999979019165,0.12846154433030343
2778,2002-06-27,6.507500171661378,6.5625,6.362500190734862,6.5625,877200.0,0.0011538725632889157,6.272743035988346,-0.3793092108508359,32.08869056230044,30.013333773306602,0.4159947462757163,0.7086254152147644,0.7080554586871681,0.4233643090733148,19.65305477088105,0.1999998092651376,-0.5055129214467788,-0.5901247978210442,-1.4944194383119145,0.3141698426698252,-1.042272118066479,-0.13797747757560952,0.7230664641291504,51.25450944548105,18.62827778996109,0.45214732024543475,6,0.31999993324279696,0.6449997425079337,0.5424997806549063,0.5424997806549063,0.32249975204467685,3,0.11563581058321248,1.5777785312985446,6.5,-1.4800071207863523,6.429999828338622,4.174991834175338,6.492499828338622,0.11563581058321248
2779,2002-06-28,6.447500228881836,6.550000190734862,6.355000019073486,6.389999866485597,1810000.0,-0.009220121582297791,-2.0588248493756103,-1.0454643974926965,32.31493792041229,29.612653443678255,0.4250669487063474,0.6895836006564062,0.7519755055201252,0.48755294590829124,18.742831238882633,0.19500017166137606,-0.4763597154877166,-0.5774997472763062,-1.4429385258574827,0.2879390313048704,-1.0102191365668949,-0.14478035798571742,0.7182324144833068,57.48795698052839,21.951482317767137,0.43271938929058834,6,0.3462498188018799,0.7049996852874756,0.6262497901916504,0.6262497901916504,0.47749996185302646,4,0.12446680769755303,6.272743035988346,6.507500171661378,1.5777785312985446,6.5,-1.4800071207863523,6.429999828338622,0.12446680769755303
2780,2002-07-01,6.300000190734862,6.505000114440918,6.2750000953674325,6.460000038146973,1070800.0,-0.022877089245571636,-1.1904759742235604,-2.782588504565227,32.66034010139754,29.22923405325532,0.4471449059470922,0.7631942075944309,0.8836068117802114,0.6404223906241819,18.35862843222436,0.23000001907348544,-0.45006019726052493,-0.6532497882843025,-1.5087260854269662,0.20222650885836124,-1.0809879368556343,-0.2255116397129706,0.8047884997504173,15.503924108277909,-22.477301120763137,0.4277381485713319,7,0.4937498569488534,0.8212497234344491,1.0274996757507333,1.0274996757507333,0.497499942779541,0,0.1507936159529426,-2.0588248493756103,6.447500228881836,6.272743035988346,6.507500171661378,1.5777785312985446,6.5,0.1507936159529426
2781,2002-07-02,6.242499828338622,6.362500190734862,6.114999771118164,6.2750000953674325,888400.0,-0.009127041373872213,1.385540950455017,0.20312686264693555,35.529723944681024,29.54859116962722,0.36948914444432734,0.7482023377806994,0.9294011666359454,0.703092139020268,19.20139425284269,0.24750041961669833,-0.45530242217742334,-0.6403751373291025,-1.486031625147345,0.2052813504891402,-1.0632033812382238,-0.21754689341998112,0.8050015464395868,28.491618325881333,-13.670737397457202,0.4228282439091212,7,0.38000011444091886,0.8462500572204599,1.2068750858306894,1.0850000381469735,0.6125001907348642,1,0.17140571903646284,-1.1904759742235604,6.300000190734862,-2.0588248493756103,6.447500228881836,6.272743035988346,6.507500171661378,0.17140571903646284
2782,2002-07-03,6.272500038146973,6.360000133514403,6.112500190734862,6.137499809265138,871600.0,0.004805800662125881,-1.6756827812316095,-4.153819067460645,28.815994292650288,29.9466299543634,0.23441517750020324,0.6418314141570987,0.8876410085342119,0.6762927656920841,20.270436687978567,0.24749994277954102,-0.5021578547438885,-0.5409999370574949,-1.344841691238443,0.2628418171234532,-0.9429208141479686,-0.1390790599670213,0.700401208338433,35.55553671753651,-6.953644640143324,0.401920877090474,7,0.20749998092651278,0.815000057220459,1.2212498188018799,1.054999828338623,0.8274998664855948,2,0.1777600261996266,1.385540950455017,6.242499828338622,-1.1904759742235604,6.300000190734862,-2.0588248493756103,6.447500228881836,0.1777600261996266
2783,2002-07-05,6.512499809265138,6.542500019073486,6.207499980926514,6.242499828338622,404800.0,0.03826221915640926,1.0303007971840632,1.999996467878917,36.02564453686667,30.894540425968046,-0.04040308280243288,0.34841856285611783,0.6443110596842834,0.4403231469847455,21.368227090632704,0.33500003814697266,-0.5476326427430429,-0.25575015544891233,-1.017203228308734,0.5057029174109093,-0.6364766918788227,0.12497638098099806,0.3743613316452139,91.42848423549148,47.37196593971295,0.3807265364299107,7,-0.1224997043609628,0.575000286102294,0.9812500476837149,0.8150000572204581,0.5900001525878897,4,0.09059503568023364,-1.6756827812316095,6.272500038146973,1.385540950455017,6.242499828338622,-1.1904759742235604,6.300000190734862,0.09059503568023364
2784,2002-07-08,6.28000020980835,6.5,6.227499961853027,6.4025001525878915,344000.0,-0.0357005153575618,-1.3956001115063204,-0.45370352382684837,19.565223025013324,30.195091214198946,0.1375877392326057,0.5297118201567379,0.8703071868347214,0.6736257839076742,22.995253472513,0.28499984741211026,-0.5737614572676399,-0.43849976062774676,-1.1905064942106351,0.3135069729551416,-0.814503127419191,-0.062496393836302566,0.5294248360844529,38.95350835851528,0.12957110214127,0.37600336679144425,7,0.0625,0.807499885559082,1.2399996519088745,1.047499656677246,0.7249999046325684,0,0.08757956935076128,1.0303007971840632,6.512499809265138,-1.6756827812316095,6.272500038146973,1.385540950455017,6.242499828338622,0.08757956935076128
2785,2002-07-09,6.2849998474121085,6.46750020980835,6.184999942779541,6.28249979019165,515600.0,0.0007961206109436958,-1.860765789365673,-0.020408639904080168,20.305971673612603,29.68487009729529,0.11181769009504716,0.4771095903416436,0.8579221345377812,0.6687878048885301,24.747372024224827,0.2825002670288086,-0.5446899388169291,-0.387750124931336,-1.127652127018722,0.3521518771560501,-0.7577011259750295,-0.017799123887642487,0.45473271296490037,40.11621524216121,6.0979554075279125,0.3699510010436932,7,0.052500247955323154,0.7712502479553232,1.2350000143051156,1.0425000190734872,1.105000019073488,1,0.10182981047903739,-1.3956001115063204,6.28000020980835,1.0303007971840632,6.512499809265138,-1.6756827812316095,6.272500038146973,0.10182981047903739
2786,2002-07-10,6.199999809265138,6.3499999046325675,6.195000171661378,6.237500190734862,1168800.0,-0.013524270518792458,-5.526351717630221,-14.999809269506812,22.3926289735099,28.85546167004934,0.17965372790701384,0.5235842764023468,0.9350415366768416,0.7534568717348238,25.782128785986735,0.15499973297118963,-0.5310692150414056,-0.4312501430511464,-1.1798391416018745,0.31733885549958174,-0.8055446423265105,-0.05695564377578233,0.4770095141476567,20.348756618890892,-11.901079060581441,0.37429449927536407,7,0.13750028610229403,0.7775003910064688,1.333125114440917,1.127500057220458,1.4000000953674299,2,0.09637102300493217,-1.860765789365673,6.2849998474121085,-1.3956001115063204,6.28000020980835,1.0303007971840632,6.512499809265138,0.09637102300493217
2787,2002-07-11,5.994999885559082,6.264999866485597,5.96750020980835,6.192500114440918,1948800.0,-0.033064504840743414,-1.356436840216803,5.266619195361625,25.303283384146482,28.101527539143344,0.3413865281861641,0.7009232202147704,1.1272789844218423,0.9580081762509085,26.567490687786723,0.297499656677247,-0.49771813945928756,-0.5958750724792479,-1.3912188796758027,0.19946873471730697,-0.9935469760775257,-0.19820316888097,0.6255585245859194,4.782553890909574,-28.83263486655172,0.3976719035982775,7,0.2637503147125244,0.851250171661377,1.5575000047683716,1.3324999809265137,1.6125001907348633,3,0.14345290240722042,-5.526351717630221,6.199999809265138,-1.860765789365673,6.2849998474121085,-1.3956001115063204,6.28000020980835,0.14345290240722042
2788,2002-07-12,6.0999999046325675,6.292500019073486,5.949999809265138,6.0,884800.0,0.017514599012155463,-2.4249971985857246,-0.5063280442697474,29.80456198076004,27.822596879181987,0.1927762238770141,0.5521689408606898,1.011118221982441,0.8537643276734821,27.632981773936592,0.3425002098083487,-0.45250170962041825,-0.4451250553131114,-1.2430079182235465,0.35275780759732367,-0.8440664867683285,-0.04618362385789432,0.44219152147203555,27.27273515433018,-8.405621808165886,0.3989414314552175,7,0.14625000953674405,0.7374999523162851,1.471874952316285,1.2274999618530282,1.4124999046325701,4,0.16393442879246,-1.356436840216803,5.994999885559082,-5.526351717630221,6.199999809265138,-1.860765789365673,6.2849998474121085,0.16393442879246
2789,2002-07-15,6.704999923706055,6.7249999046325675,6.199999809265138,6.199999809265138,2430400.0,0.09918033254623948,-1.0792078273037842,5.050005960470198,55.55555832585147,30.366510015232425,-0.4155564311391968,-0.08494890761205642,0.40038739001038515,0.2524075085312596,28.049380377747323,0.625,-0.41635726251046457,0.17749996185302752,-0.587628190795642,0.942628114501697,-0.20506411447130724,0.5600640381773623,-0.7550001144409171,97.4193576173651,58.08986289983199,0.3825640763243349,7,-0.36750006675720215,0.022500038146972656,0.8362499475479126,0.622499942779541,0.8000001907348633,0,0.059284122695002495,-2.4249971985857246,6.0999999046325675,-1.356436840216803,5.994999885559082,-5.526351717630221,6.199999809265138,0.059284122695002495
2790,2002-07-16,7.239999771118164,7.5625,6.602499961853027,6.675000190734862,5128000.0,0.07979117874715791,-1.7042253142759665,1.1188107967238972,66.98113264131624,33.86111098152522,-0.8975856966162983,-0.6667339775378327,-0.13505063338028922,-0.2763200834345678,29.919520074571064,0.9600000381469727,-0.37527096434813334,0.7204998254776003,-0.008720330062209847,1.4497199810174104,0.3558897477076952,1.0851099032475053,-1.2899999618530265,79.99998817148274,36.85831106113941,0.36461007776990495,7,-0.4837498664855957,-0.4837498664855957,0.20625019073486328,0.08750009536743164,0.3000001907348633,1,-0.032458517141769505,-1.0792078273037842,6.704999923706055,-2.4249971985857246,6.0999999046325675,-1.356436840216803,5.994999885559082,-0.032458517141769505
2791,2002-07-17,7.199999809265138,7.40500020980835,7.179999828338622,7.357500076293945,1293600.0,-0.005524856784194121,-1.278482235120272,-0.2787617415962643,64.8619945930098,37.86622212600961,-0.7906234358011348,-0.6732632956217621,-0.08629130231818483,-0.2281410556247634,31.890724444431413,0.22500038146972745,-0.32864368899511476,0.6881248712539678,-0.00680380967171601,1.3830535521796516,0.34066053079112546,1.0355892117168102,-1.1854999923706053,77.51937067556807,32.056880579527856,0.3474643404628419,7,-0.44374990463256925,-0.44374990463256925,0.24625015258788974,0.1275000572204581,0.44750022888183505,2,0.026388897535241984,-1.7042253142759665,7.239999771118164,-1.0792078273037842,6.704999923706055,-2.4249971985857246,6.0999999046325675,0.026388897535241984
2792,2002-07-18,7.1875,7.324999809265138,7.125,7.322500228881836,968400.0,-0.0017360846661484963,1.8571525885558346,0.857142857142862,64.40678103084548,41.0196817364517,-0.7092686175560372,-0.6892081487923569,-0.06016109763472954,-0.20673330778021448,33.192252595636276,0.1999998092651376,-0.26853497632693557,0.6712500572204592,-0.040174506914851804,1.3826746213557701,0.3155377751528041,1.0269623392881142,-1.1110801757812494,76.74418879732958,30.69187041226474,0.35571228206765526,7,-0.43125009536743164,-0.43125009536743164,0.2331249713897705,0.1399998664855957,0.10249996185302734,3,0.05739129107931373,-1.278482235120272,7.199999809265138,-1.7042253142759665,7.239999771118164,-1.0792078273037842,6.704999923706055,0.05739129107931373
2793,2002-07-19,6.9000000953674325,7.177499771118164,6.9000000953674325,7.1525001525878915,1094000.0,-0.039999986731487636,-1.1980167355641054,1.870367623165063,58.7439616731526,45.37287491957829,-0.403448179875852,-0.40743666641268117,0.2253366727077113,0.08777382999369632,33.02480173751412,0.28749990463256747,-0.21676614051067666,0.37412514686584597,-0.3532244921413952,1.1014747858730871,0.010450327362225842,0.7377999663694661,-0.7641370641174321,51.37616059523271,6.490696434311168,0.36367481950362057,7,-0.14375019073486417,-0.14375019073486417,0.47937488555908114,0.4274997711181632,0.6675000190734854,4,0.10253622770259363,1.8571525885558346,7.1875,-1.278482235120272,7.199999809265138,-1.7042253142759665,7.239999771118164,0.10253622770259363
2794,2002-07-22,6.925000190734862,7.139999866485597,6.764999866485597,7.0250000953674325,1312800.0,0.0036232021770861156,1.2727310821765074,0.3960391365189266,62.67748890700377,50.08082127884397,-0.3658011975570856,-0.4387880804846729,0.20736850139993113,0.06951846310567511,32.676412658716735,0.375,-0.15041478009950904,0.3888752222061145,-0.35556994160018096,1.13332038601241,0.01665264030296676,0.7610978041092622,-0.7320716807348617,33.59377250696124,-14.388283175512392,0.3722225819031479,7,-0.16875028610229403,-0.16875028610229403,0.43437469005584806,0.4024996757507333,0.30499982833862394,0,0.08483748770379917,-1.1980167355641054,6.9000000953674325,1.8571525885558346,7.1875,-1.278482235120272,7.199999809265138,0.08483748770379917
2795,2002-07-23,7.0900001525878915,7.269999980926514,6.887499809265138,6.927499771118164,4259200.0,0.023826708636598637,-2.15463662104768,-1.6250053644231257,66.47231720353275,54.97856441551317,-0.45215194793777247,-0.5868160294120424,0.056137258564725734,-0.08734956826814777,31.503388567289463,0.38250017166137606,-0.10600547364655366,0.5240001678466806,-0.25997990626642054,1.3079802419597817,0.13201013079013002,0.9159902049032311,-0.8422887829878904,50.78126746228898,0.32001349679001123,0.3919900370565504,7,-0.33375024795532315,-0.33375024795532315,0.22999978065490634,0.2374997138977042,0.045000076293944424,1,0.05853313863491927,1.2727310821765074,6.925000190734862,-1.1980167355641054,6.9000000953674325,1.8571525885558346,7.1875,0.05853313863491927
2796,2002-07-24,7.2874999046325675,7.422500133514403,6.6875,7.007500171661378,1406400.0,0.02785609982992554,1.6727268313574997,1.7230712349026172,68.5219065910247,59.78063366072186,-0.5354783915976764,-0.7555158413458516,-0.13420273152271367,-0.2755662190169046,30.214445068363503,0.7350001335144034,0.0018837854231277262,0.6786249160766591,-0.1655212881096002,1.5227711202629184,0.25655181398352944,1.1006980181697887,-0.9871969898165665,81.63262525731358,28.07612805683368,0.42207310209312954,7,-0.5312499999999991,-0.5312499999999991,0.003124952316285068,0.03999996185302823,0.027500152587891513,2,0.03464837880271521,-2.15463662104768,7.0900001525878915,1.2727310821765074,6.925000190734862,-1.1980167355641054,6.9000000953674325,0.03464837880271521
2797,2002-07-25,7.335000038146973,7.677499771118164,7.192500114440918,7.25,1324000.0,0.006518028697909184,-3.8500011920940325,0.30357185431929923,66.14329043450135,63.818270155582006,-0.41673421613016526,-0.7770944563353677,-0.18311192783834507,-0.31329304004206904,28.776353743631724,0.4849996566772461,0.11579946035226829,0.6843750476837158,-0.21770569768400794,1.5864557930514396,0.2333346749998535,1.1354154203675781,-0.9842092399236115,65.40405937828126,15.95081051357782,0.451040372683862,7,-0.39625024795532227,-0.5212502479553223,-0.04437518119812012,-0.007500171661376953,-0.0625,3,0.04260395342532908,1.6727268313574997,7.2874999046325675,-2.15463662104768,7.0900001525878915,1.2727310821765074,6.925000190734862,0.04260395342532908
2798,2002-07-26,7.260000228881836,7.489999771118164,7.125,7.489999771118164,950800.0,-0.010224922818689364,2.1739173701756425,-2.7058757531218793,70.50210177545112,65.47899720553752,-0.17867358788125287,-0.6775679476844143,-0.11050233418073319,-0.23236959490369813,27.292633926471737,0.36499977111816406,0.2332579830936723,0.5717502355575563,-0.3672135369244671,1.5107140080395798,0.10226834931654505,1.0412321217985676,-0.8296068922847866,57.828319317207566,6.755822736441949,0.4694818862410116,7,-0.12000036239624023,-0.44625043869018555,0.0462496280670166,0.06749963760375977,-0.14750003814697354,4,0.00413219449385771,-3.8500011920940325,7.335000038146973,1.6727268313574997,7.2874999046325675,-2.15463662104768,7.0900001525878915,0.00413219449385771
2799,2002-07-29,7.25,7.427499771118164,7.1500000953674325,7.3499999046325675,1364000.0,-0.001377441951317393,1.176471138221257,0.4347830593932922,70.14614514408453,65.83066526140067,-0.09301681624818237,-0.6370244167700143,-0.10426672447447949,-0.2181202939907827,25.71305302267194,0.27749967575073153,0.3653452966153381,0.5216250181198117,-0.4422764744938812,1.4855265107335045,0.03967427181296479,1.0035757644266585,-0.7447802773316834,56.81819495419472,4.1797035266863105,0.48195074630684653,7,-0.06750011444091797,-0.4362502098083496,-0.033750057220458984,0.0774998664855957,0.04500007629394531,0,0.04379311923323015,2.1739173701756425,7.260000228881836,-3.8500011920940325,7.335000038146973,1.6727268313574997,7.2874999046325675,0.04379311923323015
2800,2002-07-30,7.25,7.425000190734862,7.125,7.317500114440918,1405200.0,0.0,1.1238931480675103,0.6750017881410546,72.72728211013907,66.70458609663726,-0.1021961199848711,-0.5925858061173681,-0.11383120093092636,-0.21326922915860447,23.85130581985933,0.3000001907348624,0.49614856730907597,0.4741250276565552,-0.4945111955604311,1.4427612508735415,-0.010193083951937965,0.9584431392650483,-0.6744434744246925,56.81819495419472,0.09133376096318102,0.48431811160849303,7,-0.06750011444091797,-0.4362502098083496,-0.041249990463256836,0.0774998664855957,0.05000019073486239,1,-0.0027586180588294873,1.176471138221257,7.25,2.1739173701756425,7.260000228881836,-3.8500011920940325,7.335000038146973,-0.0027586180588294873
2801,2002-07-31,7.3125,7.4375,7.179999828338622,7.179999828338622,1798800.0,0.008620689655172376,-2.886790008385087,-1.962962178047174,80.39216592132661,68.48073997335739,-0.16434208109878767,-0.6016614294051443,-0.1791608172111907,-0.27158326527319865,21.57922285238944,0.25750017166137784,0.5403302227474649,0.48312501907348615,-0.4796504632096017,1.445900501356574,0.0017372779319426712,0.9645127602150296,-0.6708268796921208,33.936665642509205,-28.147936671974087,0.48138774114154376,7,-0.13000011444091797,-0.4987502098083496,-0.32249999046325684,-0.16000008583068848,0.18499994277954102,2,-0.024273472973424193,1.1238931480675103,7.25,1.176471138221257,7.25,2.1739173701756425,7.260000228881836,-0.024273472973424193
2802,2002-08-01,7.387499809265138,7.5,7.300000190734862,7.4124999046325675,1268400.0,0.010256384173010336,-1.0000047683874893,-0.18867972059176646,80.11696623947253,70.85551825850405,-0.23243104408153759,-0.6206671849318015,-0.259803851250787,-0.3433156207246899,19.24770116096159,0.1999998092651376,0.51128778272719,0.5023748397827159,-0.4537336529311977,1.4584833324966295,0.024320593425758652,0.9804290861396732,-0.6836770899086417,69.99994913737004,3.366807620931027,0.47805424635695687,8,-0.20499992370605558,-0.5737500190734872,-0.39749979972839444,-0.23499989509582608,0.2375001907348624,3,-0.00981384147770159,-2.886790008385087,7.3125,1.1238931480675103,7.25,1.176471138221257,7.25,-0.00981384147770159
2803,2002-08-02,7.102499961853027,7.425000190734862,7.102499961853027,7.364999771118164,1198800.0,-0.038578660544217325,-1.4571463863891434,10.499952316466825,60.9353568553867,70.6619480305466,0.09422270896326523,-0.3048283750351981,0.008145813562299153,-0.056472813944436595,17.61401442482093,0.32250022888183505,0.4838765537638361,0.18787498474121112,-0.7561565440606532,1.1319065135430755,-0.2841407796597206,0.6598907491421429,-0.3402566193908312,0.0,-60.14721330780979,0.4720157644009321,8,0.07999992370605469,-0.28875017166137695,-0.11249995231628418,0.04999995231628418,0.6725001335144052,4,0.023935244942907774,-1.0000047683874893,7.387499809265138,-2.886790008385087,7.3125,1.1238931480675103,7.25,0.023935244942907774
2804,2002-08-05,6.829999923706055,7.28249979019165,6.827499866485597,7.105000019073486,873600.0,-0.038366777840274424,-2.2499970197700088,1.0476201721337979,36.816719665631226,67.36688163744643,0.39317651106834006,0.011582807066250922,0.2444422763639693,0.21518661607852607,16.17105002982482,0.4549999237060538,0.45016824118903287,-0.11212503910064697,-1.0091923750866085,0.7849422968853146,-0.5606587070936273,0.33640862889233336,-0.01284119552450047,0.37175564670792005,-54.898689499758575,0.4485336679929806,8,0.35249996185302734,-0.016250133514404297,0.16000008583068848,0.32249999046325684,0.8924999237060538,0,0.04136167938278956,-1.4571463863891434,7.102499961853027,-1.0000047683874893,7.387499809265138,-2.886790008385087,7.3125,0.04136167938278956
2805,2002-08-06,6.925000190734862,7.122499942779541,6.827499866485597,6.829999923706055,1439600.0,0.013909263263543137,-4.899979019245161,-0.3454553966676865,41.45963735489777,64.35996283343232,0.3043111997378398,-0.034795836526343216,0.12512094997615542,0.12096741319033111,14.54361974757358,0.2950000762939444,0.453892623275971,-0.04912478923797714,-0.8914856812308036,0.7932361027548493,-0.47030523523438994,0.37205565675843566,0.7524995803833017,14.498186601055533,-36.38991661533494,0.4211804459964132,8,0.3274996280670175,-0.111250400543212,0.04812479019165128,0.22749972343444913,0.5249996185302752,1,0.05342958489071448,-2.2499970197700088,6.829999923706055,-1.4571463863891434,7.102499961853027,-1.0000047683874893,7.387499809265138,0.05342958489071448
2806,2002-08-07,6.797500133514403,7.112500190734862,6.577499866485597,7.059999942779541,1515600.0,-0.018411560102344016,1.9115639726795286,-2.7631481202630477,38.69565541892976,61.31022560947992,0.3967139702248579,0.14731554096959076,0.22115887601840623,0.2475171106609162,13.058596490327936,0.5350003242492658,0.44291103185227065,-0.20649986267089915,-0.9721495858395857,0.5591498604977874,-0.5893247242552428,0.17632499891344455,0.8629996395111093,23.848263977012408,-22.78733641614879,0.38282486158434337,8,0.24124979972839444,0.016249656677246982,0.15999984741211026,0.3549997806549081,0.7799997329711932,2,0.07392424381765461,-4.899979019245161,6.925000190734862,-2.2499970197700088,6.829999923706055,-1.4571463863891434,7.102499961853027,0.07392424381765461
2807,2002-08-08,6.855000019073486,6.925000190734862,6.755000114440918,6.7849998474121085,1659200.0,0.00845897527468753,-1.6153930799731366,-0.2666675143777886,48.494980610747085,58.864989924512805,0.2949867268251438,0.1660622867229442,0.13407000875946373,0.18923190099970633,10.937085073334545,0.17000007629394442,0.40661731790211686,-0.1919999837875368,-0.7992686534964628,0.4152686859213892,-0.4956343186419998,0.11163435106692621,0.7621797576904301,32.743368308880044,-12.743480204569565,0.3036343348544632,8,0.18374991416931152,-0.04125022888183594,0.0006248950958251953,0.2799997329711914,0.9524998664855957,3,0.0937271950282057,1.9115639726795286,6.797500133514403,-4.899979019245161,6.925000190734862,-2.2499970197700088,6.829999923706055,0.0937271950282057
2808,2002-08-09,7.0999999046325675,7.387499809265138,6.802499771118164,6.917500019073486,1573200.0,0.0357403187275549,-1.836361198322464,2.6071348287817746,55.102033439776015,57.19342195736742,0.02783069888452072,-0.0001885189433350476,-0.13658950027750993,-0.05477735758912328,8.306503663605017,0.5850000381469735,0.34864020066939005,0.002999901771544522,-0.4093571689153057,0.41535697245839476,-0.2031786335718806,0.20917843711496964,0.47559267572021646,64.50618210588944,16.79141538111857,0.2061785353434249,8,-0.06124997138976962,-0.2862501144409171,-0.3162498474121085,0.03375005722045987,0.7249999046325701,4,0.07394367639707755,-1.6153930799731366,6.855000019073486,1.9115639726795286,6.797500133514403,-4.899979019245161,6.925000190734862,0.07394367639707755
2809,2002-08-12,7.102499961853027,7.237500190734862,6.987500190734862,7.227499961853027,369200.0,0.00035212074000567917,2.4482649759280632,-0.6849319363520008,50.402570406053364,54.712898434691226,0.002466858024242846,0.030164581920175237,-0.16766702924874544,-0.05390703804224728,7.558508370222369,0.25,0.29567414144805326,-0.014375042915344416,-0.3831990784849868,0.35444899265429797,-0.19878706070016605,0.17003697486947722,0.43316890994506885,64.81483116725613,16.76554673247238,0.18441201778482125,8,-0.06375002861022949,-0.28875017166137695,-0.3637498617172241,0.03125,0.7874999046325692,0,0.09468498938772973,-1.836361198322464,7.0999999046325675,-1.6153930799731366,6.855000019073486,1.9115639726795286,6.797500133514403,0.09468498938772973
2810,2002-08-13,7.005000114440918,7.204999923706055,6.9625000953674325,7.202499866485597,640400.0,-0.013727539308099002,1.3950616121109567,1.579998016357429,40.27539359176766,50.255479286962455,0.0687930278027089,0.1150550852611385,-0.09514756014223202,0.04347652441155958,6.757763417119541,0.24249982833862216,0.23260985193532946,-0.10012490749359149,-0.46740311692389813,0.26715330193671516,-0.2837640122087448,0.08351419722156184,0.4923419971446785,52.77781211790465,8.605780579177313,0.18363910471515346,8,0.03374981880187988,-0.19125032424926758,-0.28999996185302734,0.12874984741210938,0.8575000762939444,1,0.10242679817978217,2.4482649759280632,7.102499961853027,-1.836361198322464,7.0999999046325675,-1.6153930799731366,6.855000019073486,0.10242679817978217
2811,2002-08-14,7.389999866485597,7.425000190734862,7.002500057220459,7.002500057220459,874400.0,0.05496070603210912,-1.1806469237527735,-1.9620268139753256,51.53630849614843,47.079850648815324,-0.33978979753678384,-0.26875996375138644,-0.4984287764998667,-0.33840399156787715,6.019162095863914,0.4225001335144034,0.1773608812605021,0.27537484169006454,-0.11154023005480873,0.6622899134349378,0.0819173058176279,0.4688323775625012,0.0705485552959999,94.77607160242914,51.08840423846415,0.19345753587243672,8,-0.3887498378753671,-0.5762500762939462,-0.693124771118165,-0.25624990463256925,0.28749990463256747,2,0.008119072241346892,1.3950616121109567,7.005000114440918,2.4482649759280632,7.102499961853027,-1.836361198322464,7.0999999046325675,0.008119072241346892
2812,2002-08-15,7.5999999046325675,7.622499942779541,7.362500190734862,7.425000190734862,1592800.0,0.028416785107039377,1.3636363636363527,0.4516123871895009,58.83116172163751,46.846051189509865,-0.5771726104705133,-0.47038912181991055,-0.724969355577973,-0.5414772452126577,5.610421124410941,0.2599997520446786,0.11957351734465327,0.464749884605407,0.021588811611673364,0.9079109575991406,0.24316934810854018,0.6863304211022738,-1.0225000381469709,97.25609348332368,53.070377820593535,0.22158053649686665,8,-0.4999999999999991,-0.7862501144409171,-0.9424997568130484,-0.4662499427795401,0.005000114440918857,3,-0.002960531372277475,-1.1806469237527735,7.389999866485597,1.3950616121109567,7.005000114440918,2.4482649759280632,7.102499961853027,-0.002960531372277475
2813,2002-08-16,7.607500076293945,7.735000133514403,7.427499771118164,7.547500133514403,816000.0,0.0009868647046700207,-1.049997854237557,0.3428573764104236,59.29779298145183,49.343948224601036,-0.5649117206541119,-0.44498193798727925,-0.7414462553107057,-0.5396214608949723,5.9843664828441145,0.30750036239623935,0.03789957132919852,0.43687505722045916,-0.03896448370673866,0.912714598147657,0.1989552867568607,0.6747948276840576,-1.0091002082824696,83.49513903891864,39.21750673833059,0.23791977046359886,8,-0.4512500762939453,-0.7650001049041748,-1.0549999475479126,-0.5462501049041748,0.13749980926513672,4,0.026289820211552017,1.3636363636363527,7.5999999046325675,-1.1806469237527735,7.389999866485597,1.3950616121109567,7.005000114440918,0.026289820211552017
2814,2002-08-19,7.512499809265138,7.987500190734862,7.355000019073486,7.5875000953674325,1596400.0,-0.012487711610393859,-2.2435917343306784,-1.2500059604701435,56.505571727183444,51.01571871041056,-0.405567460051401,-0.32012385458921155,-0.6521178071459781,-0.43711980332836387,6.978705430387255,0.6325001716613761,-0.05395755680142145,0.31249980926513743,-0.1719531219459105,0.7969527404761854,0.07027334365961391,0.554726274870661,-0.8686359306335447,53.658503680484806,10.514125809173372,0.2422264656055238,8,-0.22999978065490811,-0.4187498092651376,-0.9706249237060556,-0.46000003814697354,0.23250007629394442,0,0.04159733882649763,-1.049997854237557,7.607500076293945,1.3636363636363527,7.5999999046325675,-1.1806469237527735,7.389999866485597,0.04159733882649763
2815,2002-08-20,7.505000114440918,7.737500190734862,7.4625000953674325,7.5250000953674325,1670000.0,-0.0009982955094348656,-4.238096103105853,0.2666653951057739,54.904462467745155,52.81669727139005,-0.34323779594372006,-0.29506755017391484,-0.6480761656074501,-0.4212878122459536,7.6663688598345106,0.27500009536742986,-0.0718609986897043,0.28425011634826625,-0.2156684890511853,0.7841687217477178,0.03429081364854092,0.5342094190479916,-0.7805180570831292,51.015227320587066,6.429112226418717,0.24995930269972563,8,-0.13374996185302734,-0.22250008583068848,-0.972500205039978,-0.4525003433227539,0.24499988555908203,1,0.051299100089801764,-2.2435917343306784,7.512499809265138,-1.049997854237557,7.607500076293945,1.3636363636363527,7.5999999046325675,0.051299100089801764
2816,2002-08-21,7.539999961853027,7.647500038146973,7.414999961853027,7.5,1126000.0,0.004663537225637615,-1.2142860386646745,-1.9999999999999112,53.96619453372137,53.4246099294983,-0.2926088042663775,-0.3269433662706289,-0.6807182289139329,-0.45086067657630124,8.478472015278868,0.2325000762939453,-0.01581226939217384,0.3066249608993532,-0.21276548801464035,0.8260154098133468,0.04692973644235643,0.56632018535635,-0.7397368164926137,29.24899487277691,-11.621675594474919,0.2596952244569968,8,-0.14499998092651367,-0.25749993324279785,-0.783750057220459,-0.4875001907348633,0.08500003814697266,2,0.04277191386120083,-4.238096103105853,7.505000114440918,-2.2435917343306784,7.512499809265138,-1.049997854237557,7.607500076293945,0.04277191386120083
2817,2002-08-22,7.647500038146973,7.6624999046325675,7.46999979019165,7.572500228881836,915200.0,0.014257304620400202,2.6666848319709806,1.874997019764919,65.6160490554798,54.59283388679872,-0.30829076654346554,-0.4319791292175239,-0.7772286072303745,-0.5514951322025929,9.076285339999364,0.19250011444091708,0.03242417077553572,0.3985000371932985,-0.15165394474562355,0.9486540191322206,0.12342304622383793,0.6735770281627591,-0.7760026700640923,46.245049753137955,0.1960660668228016,0.2750769909694609,8,-0.1724998950958252,-0.36500000953674316,-0.8912501335144043,-0.5950002670288086,0.08750009536743075,3,0.003922815668067736,-1.2142860386646745,7.539999961853027,-4.238096103105853,7.505000114440918,-2.2435917343306784,7.512499809265138,0.003922815668067736
2818,2002-08-23,7.289999961853027,7.6624999046325675,7.289999961853027,7.6624999046325675,576800.0,-0.04674731278335098,1.0000000000000047,-4.9666785346438855,62.56830757717727,55.94458246136805,0.08827856200590745,-0.07601356668338255,-0.41951699262228725,-0.19013652640243972,9.659251062571416,0.3724999427795401,0.09399308911691495,0.0394999742507931,-0.5109438009430436,0.5899437494446298,-0.2357219133461257,0.3147218618477119,-0.35154242441102834,0.0,-49.68593229472367,0.27522188759691846,8,0.18500018119812012,-0.0074999332427978516,-0.533750057220459,-0.23750019073486328,0.5824999809265137,4,0.04320988461848896,2.6666848319709806,7.647500038146973,-1.2142860386646745,7.539999961853027,-4.238096103105853,7.505000114440918,0.04320988461848896
2819,2002-08-26,7.567500114440918,7.567500114440918,7.202499866485597,7.2874999046325675,889600.0,0.03806586475171314,1.6071426746797892,-0.7516785310597093,65.9627325366223,58.798731233018565,-0.12999508981017716,-0.34626077878542905,-0.6949467816778263,-0.45881214402544757,10.16219366702176,0.3650002479553214,0.14232335735293766,0.30112512111663836,-0.26727858551419814,0.8695288277474749,0.016923267801220554,0.5853269744320562,-0.5661000178013476,68.22430406327409,13.505424338027964,0.28420185331541803,8,-0.07249999046325684,-0.2850000858306885,-0.8112502098083496,-0.5150003433227539,0.2674999237060547,0,0.02345553596747818,1.0000000000000047,7.289999961853027,2.6666848319709806,7.647500038146973,-1.2142860386646745,7.539999961853027,0.02345553596747818
2820,2002-08-27,7.230000019073486,7.5999999046325675,7.230000019073486,7.550000190734862,904000.0,-0.04459862441539797,-1.312498044223637,-1.142856899573054,59.73003183920773,59.709144937802925,0.2713086640964457,-0.010894419368897346,-0.37029691170244217,-0.11571767249794895,10.804432825683117,0.36999988555908114,0.15445374596191552,-0.03537497520446742,-0.6039703217455772,0.5332203713366424,-0.31967264847502186,0.24892269806608702,-0.16943391678819797,5.978293545076487,-50.47077968184443,0.28429767327055483,8,0.36500000953674316,0.052500009536743164,-0.47375011444091797,-0.17750024795532227,0.6925001144409171,1,0.07123096336472656,1.6071426746797892,7.567500114440918,1.0000000000000047,7.289999961853027,2.6666848319709806,7.647500038146973,0.07123096336472656
2821,2002-08-28,7.135000228881836,7.375,7.0625,7.230000019073486,787200.0,-0.013139666658510518,-1.6041639761820086,0.2968741850931852,56.19469558691382,59.416204256166964,0.3646831485978348,0.07391539213802822,-0.28798489101901126,-0.015140119882028458,11.2302753123748,0.3125,0.17635579248572508,-0.12149977684020996,-0.6925338671423953,0.44953431346197537,-0.4070168219913022,0.16401726831088226,0.8524999618530265,12.083373400906487,-45.40774119357972,0.2855170451510925,8,0.3899998664855957,0.14749979972839355,-0.3787503242492676,-0.08250045776367188,0.7349996566772461,2,0.08619477945196152,-1.312498044223637,7.230000019073486,1.6071426746797892,7.567500114440918,1.0000000000000047,7.289999961853027,0.08619477945196152
2822,2002-08-29,7.315000057220459,7.372499942779541,7.012499809265138,7.014999866485597,533600.0,0.025227725657246625,-1.3606542511944448,-3.1579037188361037,54.89749846195558,58.92728264288961,0.1564578438367379,-0.11783593539055381,-0.47070239253407475,-0.1897761584950004,11.422264088446592,0.3600001335144034,0.23180450404869646,0.06212503910064715,-0.506322185716142,0.6305722639174363,-0.22209857330774785,0.34634865150904215,0.654000129699706,46.53849285734721,-9.649477249205063,0.28422361240839467,8,0.18499994277954102,-0.03250002861022949,-0.5587501525878906,-0.2625002861022949,0.502500057220459,3,0.04237866580377503,-1.6041639761820086,7.135000228881836,-1.312498044223637,7.230000019073486,1.6071426746797892,7.567500114440918,0.04237866580377503
2823,2002-08-30,7.272500038146973,7.382500171661378,7.192500114440918,7.25,626800.0,-0.005809982056190877,-1.763641029553554,0.0750000794728094,53.80313428205808,58.62701181565345,0.16365035509090742,-0.06529461232350364,-0.41881655153371966,-0.14358199558763474,11.871046018921218,0.19000005722045987,0.23918726935897094,0.011125016212463201,-0.5529215771831915,0.5751716096081179,-0.2708982804853637,0.2931483129102901,0.6582401336669914,44.255350923684134,-10.393533082930574,0.28202329669782716,8,0.10249996185302734,0.009999990463256836,-0.39625024795532227,-0.2200002670288086,0.44749975204467773,4,0.06359575014664087,-1.3606542511944448,7.315000057220459,-1.6041639761820086,7.135000228881836,-1.312498044223637,7.230000019073486,0.06359575014664087
2824,2002-09-03,7.112500190734862,7.352499961853027,7.0374999046325675,7.3125,728400.0,-0.022000666424592863,1.2500025544872186,-8.888865341414865,52.33950146589829,58.34201614878158,0.29160910820153774,0.12327497368459639,-0.2514995469496544,0.020177143652354346,11.653881479699118,0.3150000572204599,0.208024030810658,-0.16299984455108696,-0.6947882032596899,0.368788514157516,-0.42889402390538844,0.10289433480321453,0.781510366577149,17.021338763729613,-36.300091248271755,0.2658941793543017,9,0.22499966621399015,0.1699998378753671,-0.13562536239623935,-0.06000041961669833,0.34999990463257014,1,0.10685409232532561,-1.763641029553554,7.272500038146973,-1.3606542511944448,7.315000057220459,-1.6041639761820086,7.135000228881836,0.10685409232532561
2825,2002-09-04,7.295000076293945,7.4375,7.125,7.127500057220459,1127200.0,0.025659034188402208,-2.623185601463958,-0.8375008940705205,47.73270167767032,57.64940583144257,0.08514160864353748,-0.03170997185106916,-0.4170766209715264,-0.16225420473651386,11.31406839416558,0.3249998092651376,0.17666690547491815,0.001000046730041504,-0.5045438901347872,0.5065439835948702,-0.25177192170237284,0.25377201516245584,0.563750051096191,66.47062123439053,17.63313184263918,0.2527719684324141,9,0.04249978065490723,-0.01250004768371582,-0.2968752384185791,-0.24250030517578125,0.0650000572204581,2,0.0740232976292663,1.2500025544872186,7.112500190734862,-1.763641029553554,7.272500038146973,-1.3606542511944448,7.315000057220459,0.0740232976292663
2826,2002-09-05,7.300000190734862,7.485000133514403,7.2874999046325675,7.362500190734862,553200.0,0.0006854166399758999,-3.5142614249435975,-0.3731342858688257,42.06349907168126,55.032455833242736,0.04751394915024321,0.0030210801044097124,-0.40273204032536736,-0.16775477733712396,10.27779536222057,0.19750022888183594,0.1560793341859874,-0.01912484169006401,-0.46748518367554226,0.42923550029541424,-0.2433050126828027,0.20505532930267467,0.5248999239302741,60.84659982541197,17.384652196367966,0.22418017099273893,9,0.037499666213990146,-0.0175001621246329,-0.3018753528594962,-0.24750041961669833,0.1999998092651376,3,0.08527396253627728,-2.623185601463958,7.295000076293945,1.2500025544872186,7.112500190734862,-1.763641029553554,7.272500038146973,0.08527396253627728
2827,2002-09-06,7.497499942779541,7.550000190734862,7.28000020980835,7.46750020980835,405200.0,0.02705475984717709,2.9999929357578208,-0.4799957275390625,47.35576531811122,53.34217336001317,-0.1938905983054342,-0.15165143182299445,-0.5804499472129052,-0.3680046374945469,9.269780597749827,0.2699999809265128,0.14367019966981776,0.14624991416931188,-0.2512802251151607,0.5437800534537844,-0.05251515547292396,0.3450149838115477,0.2949041596695956,89.75605489811525,49.23648922224731,0.19876506964223611,9,-0.19125008583068848,-0.21499991416931152,-0.4993751049041748,-0.44500017166137695,0.2150001525878915,4,0.049683220489821656,-3.5142614249435975,7.300000190734862,-2.623185601463958,7.295000076293945,1.2500025544872186,7.112500190734862,0.049683220489821656
2828,2002-09-09,7.625,7.6500000953674325,7.307499885559082,7.512499809265138,669600.0,0.01700567631791028,3.2153773020176417,3.750039736783516,52.66272736958243,51.86439500811986,-0.30047133547823535,-0.2506543174097029,-0.6865205286196776,-0.49558534105087126,9.894178512459554,0.3425002098083505,0.1331340932206091,0.24749996662139928,-0.14950849737908278,0.6445084306218813,0.04899573462115825,0.4460041986216403,0.13620793072177673,95.91835304778633,54.70365292289313,0.19850423200024084,9,-0.29375004768371493,-0.3424999713897705,-0.6268751621246338,-0.5725002288818359,0.11499977111816406,0,0.025245916647989253,2.9999929357578208,7.497499942779541,-3.5142614249435975,7.300000190734862,-2.623185601463958,7.295000076293945,0.025245916647989253
2829,2002-09-10,7.7750000953674325,7.795000076293945,7.539999961853027,7.5900001525878915,836800.0,0.019672143654745344,1.2666686446586977,1.6444411477980887,55.986696769792516,51.44846888929594,-0.4670583721299906,-0.3664786994951035,-0.8109720311693556,-0.64675063305961,10.724668161292744,0.25500011444091797,0.09201591070894555,0.3638750553131116,-0.048676213789496714,0.7764263244157199,0.157599420761807,0.5701506898644162,-0.7625002861022949,97.01492855983821,54.68366857486511,0.20627563455130435,9,-0.3712501525878915,-0.49250006675720304,-0.7768752574920663,-0.7225003242492685,-0.1700000762939462,1,-0.007073994148058316,3.2153773020176417,7.625,2.9999929357578208,7.497499942779541,-3.5142614249435975,7.300000190734862,-0.007073994148058316
2830,2002-09-11,7.7224998474121085,7.925000190734862,7.667500019073486,7.667500019073486,432000.0,-0.0067524433840978615,-8.363671830973672,0.2972964613516872,54.015398954798115,51.20632481906087,-0.37699527887208184,-0.27138302139877535,-0.7282513966337811,-0.5946149942811987,11.667342558857905,0.25750017166137606,0.08075971911426194,0.2754998207092276,-0.11240131506562623,0.6634009564840815,0.0815492528218007,0.46945038859665456,-0.694350032806395,68.60459700605394,23.601552864476275,0.19395056788742698,9,-0.2537498474121085,-0.439999818801879,-0.7243750095367423,-0.6700000762939444,0.05250024795532404,2,-0.03366782223139886,1.2666686446586977,7.7750000953674325,3.2153773020176417,7.625,2.9999929357578208,7.497499942779541,-0.03366782223139886
2831,2002-09-12,7.449999809265138,7.75,7.382500171661378,7.737500190734862,696400.0,-0.03528650612253348,1.3519989013671818,-5.227295978082814,45.94871325370596,50.212015351477575,-0.0615904652879502,0.006158274920378126,-0.42622067510606065,-0.32151309996447264,11.955138642931178,0.36749982833862216,0.029637743660046567,-2.1457671994795646e-07,-0.3869721607017995,0.3869717315483596,-0.19348618763925973,0.19348575848581984,-0.38597597961425834,26.356527826960768,-17.725632463298343,0.19348597306253998,9,0.031250238418577325,-0.16749978065490811,-0.41687500476837247,-0.39750003814697354,0.3000001907348624,3,-0.012080493698645056,-8.363671830973672,7.7224998474121085,1.2666686446586977,7.7750000953674325,3.2153773020176417,7.625,-0.012080493698645056
2832,2002-09-13,7.577499866485597,7.664999961853027,7.375,7.375,679200.0,0.017114102078485294,-1.8641990425574502,-0.7043464271261178,56.511889175915236,50.5129881174617,-0.16532477109644006,-0.1297670828916262,-0.5230667728181801,-0.44774362181062166,11.704482986516934,0.28999996185302734,0.018703207698909097,0.12862484455108714,-0.2566380313137522,0.5138877204159265,-0.06400659338133252,0.3212562824835068,-0.4790369823913583,43.7246716582035,-5.688475144762656,0.1926314379324196,9,-0.09624981880188166,-0.20624971389770597,-0.6512500047683725,-0.5562500953674325,0.2975001335144034,4,-0.01022763020140316,1.3519989013671818,7.449999809265138,-8.363671830973672,7.7224998474121085,1.2666686446586977,7.7750000953674325,-0.01022763020140316
2833,2002-09-16,7.807499885559082,7.8375000953674325,7.502500057220459,7.512499809265138,680000.0,0.030353021857611573,-1.126987202581893,1.4567914607238874,55.55555064982312,50.87032691567558,-0.34805605842499343,-0.36260638586858285,-0.7268452875115781,-0.672209775230832,11.34960235832704,0.33500003814697354,0.03200417937978717,0.34862487316131574,-0.06342531169030963,0.7606750580129411,0.1425997807355035,0.554649965587128,-0.675975509199219,78.63631555858433,30.29718061358028,0.2060250924258126,9,-0.2824997901916504,-0.41249990463256836,-0.8812500238418579,-0.8012499809265137,0.20499992370605646,0,-0.012167760689611118,-1.8641990425574502,7.577499866485597,1.3519989013671818,7.449999809265138,-8.363671830973672,7.7224998474121085,-0.012167760689611118
2834,2002-09-17,7.824999809265138,7.925000190734862,7.769999980926514,7.897500038146973,1044800.0,0.0022414247790671915,1.4313656559008083,-0.2457634241748272,66.16847540880372,52.91874621913483,-0.28369256014538013,-0.37470555004193606,-0.7098844218348228,-0.684217477497433,10.467537104819332,0.15500020980834872,0.03895116406475907,0.3504997968673713,-0.09263957078225804,0.7936391645170007,0.1289301130425562,0.5720694806921864,-0.661736400330275,81.81811876535662,26.958988377632693,0.22156968382481473,9,-0.22249960899353116,-0.34999966621399015,-0.8987499475479135,-0.8187499046325692,0.46000003814697354,1,-0.010862624948096422,-1.126987202581893,7.807499885559082,-1.8641990425574502,7.577499866485597,1.3519989013671818,7.449999809265138,-0.010862624948096422
2835,2002-09-18,7.889999866485597,7.9375,7.762499809265138,7.824999809265138,786400.0,0.008306716780171142,1.1874979510945012,-0.8965496829865149,70.85634423955668,56.11795123778766,-0.28543229139490034,-0.43150710339631004,-0.73911905442547,-0.7436907632406742,9.551576078066997,0.1750001907348624,0.0560182386403838,0.39624986648559624,-0.08433486575168114,0.8768345987228736,0.15595750036695755,0.6365422326042349,-0.6962669862787338,91.55553181966162,29.993181816443453,0.24029236611863886,9,-0.2812497615814218,-0.41499972343444913,-0.9637500047683725,-0.8837499618530282,0.2474999427795419,2,-0.03612165427564906,1.4313656559008083,7.824999809265138,-1.126987202581893,7.807499885559082,-1.8641990425574502,7.577499866485597,-0.03612165427564906
2836,2002-09-19,7.862500190734862,8.0,7.800000190734862,7.897500038146973,1686000.0,-0.0034853835508343867,-1.4999999999999833,-0.5384587169423898,66.51584322225153,58.24684878269213,-0.18969991584705959,-0.3990681455739322,-0.6726958725782737,-0.7104487737401568,8.837286686889668,0.1999998092651376,0.09243874974929778,0.3526251792907704,-0.15535437425489196,0.8606047328364328,0.09863540251793967,0.6066149560636012,-0.6241412833404114,78.00003051757798,13.936744261929832,0.2539897767728311,9,-0.20875024795532138,-0.3612501621246329,-0.9362503290176383,-0.856250286102294,0.8324995040893564,3,-0.011128787694089981,1.1874979510945012,7.889999866485597,1.4313656559008083,7.824999809265138,-1.126987202581893,7.807499885559082,-0.011128787694089981
2837,2002-09-20,7.677499771118164,7.887499809265138,7.639999866485597,7.8375000953674325,1754800.0,-0.02352946456328253,-1.106381295007838,4.571457765667485,61.24999139044109,59.20098922945421,0.026282497463077092,-0.22314578505951843,-0.4435103781617613,-0.5218811260085605,7.802267062569696,0.24749994277954102,0.12772865093097252,0.16612477302551287,-0.34373955160647185,0.6759890976574976,-0.08880738929047993,0.4210569353415057,-0.3782095763152693,35.17582593476867,-30.096217199193973,0.2549321623159925,9,0.010000228881835938,-0.1712498664855957,-0.7699998617172241,-0.7024998664855957,1.0550003051757812,4,0.009443208211424858,-1.4999999999999833,7.862500190734862,1.1874979510945012,7.889999866485597,1.4313656559008083,7.824999809265138,0.009443208211424858
2838,2002-09-23,7.605000019073486,7.699999809265138,7.375,7.627500057220459,776400.0,-0.009443146103033873,2.880605342868174,0.14062495343396486,64.37955623100136,60.13352916958853,0.10688723924324517,-0.1326374128466803,-0.3301419865749917,-0.44588017049601714,7.21454056565706,0.3249998092651376,0.17761464110224168,0.07787501811981201,-0.42257009456755057,0.5783201308071746,-0.17234753822386928,0.3280975744634933,-0.2496530398548229,36.80000305175781,-33.14715434497646,0.2502225563436814,9,0.08249998092651367,-0.09875011444091797,-0.648125171661377,-0.7087500095367432,1.120000362396242,0,0.03550295598282038,-1.106381295007838,7.677499771118164,-1.4999999999999833,7.862500190734862,1.1874979510945012,7.889999866485597,0.03550295598282038
2839,2002-09-24,7.744999885559082,7.762499809265138,7.5250000953674325,7.5250000953674325,830000.0,0.018408923883559858,-1.1590903672300028,-9.77775187555627,63.47304756607476,61.18437901528593,-0.04225974648048858,-0.27263579925160997,-0.4463077229032315,-0.5822078003360396,6.834925826971194,0.23749971389770508,0.20782032164814623,0.20899989604949987,-0.30067063395271987,0.7186704260517196,-0.04583536895161,0.46383516105060973,-0.36999988555908203,59.19998168945313,-10.724813440517117,0.25483526500111003,9,-0.05749988555908203,-0.23874998092651367,-0.7456248998641968,-0.9024999141693115,1.1125001907348633,1,0.034538402538239144,2.880605342868174,7.605000019073486,-1.106381295007838,7.677499771118164,-1.4999999999999833,7.862500190734862,0.034538402538239144
2840,2002-09-25,7.744999885559082,7.792500019073486,7.690000057220459,7.755000114440918,1370400.0,0.0,1.411762725936564,-0.04545562917639325,63.36335450509458,63.119339154329104,-0.043284277825722306,-0.2446166803039933,-0.4392294674820665,-0.5788974626595564,6.374056199604142,0.10249996185302734,0.21655366511275975,0.1832499027252199,-0.31319280399049987,0.6796926094409397,-0.06497145063263954,0.43147125608307935,-0.36999988555908203,59.19998168945313,-11.382676757008674,0.24822135335785972,9,-0.05749988555908203,-0.23874998092651367,-0.5568748712539673,-0.776249885559082,0.880000114440918,2,0.06972239765424448,-1.1590903672300028,7.744999885559082,2.880605342868174,7.605000019073486,-1.106381295007838,7.677499771118164,0.06972239765424448
2841,2002-09-26,7.75,7.7775001525878915,7.632500171661378,7.744999885559082,1008800.0,0.0006455925777664184,3.8332988953348326,-0.5,58.57385404479256,63.34844636198214,-0.0014015220198917433,-0.21205221152533937,-0.43565777082760704,-0.5757344091383256,6.498163119390861,0.14499998092651367,0.20452176770326602,0.1575000286102295,-0.3024941236488292,0.6174941808692873,-0.07249704751929986,0.38749710473975885,-0.3250000000000002,73.17075893895539,4.806307556392582,0.229997076129529,9,-0.0625,-0.24375009536743164,-0.42312490940093994,-0.78125,0.8675003051757812,3,0.0499999753890501,1.411762725936564,7.744999885559082,-1.1590903672300028,7.744999885559082,2.880605342868174,7.605000019073486,0.0499999753890501
2842,2002-09-27,7.625,7.7750000953674325,7.512499809265138,7.7249999046325675,671600.0,-0.016129032258064502,1.624999105931584,-19.999523173755307,50.0,62.73116295644624,0.14644523189461722,-0.06602198655214053,-0.3029587706125998,-0.4408201697673544,6.9598115612689675,0.2625002861022949,0.19813508722094486,0.01700003147125262,-0.42412758982958465,0.4581276527720908,-0.20356377917916646,0.2375638421216717,-0.15399999999999991,59.88023678532963,-4.792334781026028,0.22056381065041888,9,0.0625,-0.11875009536743164,-0.2862499952316284,-0.65625,1.1499996185302717,4,0.14032782882940564,3.8332988953348326,7.75,1.411762725936564,7.744999885559082,-1.1590903672300028,7.744999885559082,0.14032782882940564
2843,2002-09-30,7.735000133514403,7.78249979019165,7.494999885559082,7.570000171661378,893200.0,0.014426247018282323,1.2115438929827715,-1.6500011920940292,48.60140023368344,60.77926571476621,0.028026818877109783,-0.14714014454939228,-0.3945545568020954,-0.5463929530543314,7.4335570686392956,0.28749990463256836,0.23984460386847317,0.10387516021728427,-0.3109026543732858,0.5186529748078543,-0.10351374707800076,0.3112640675125693,0.2649998664855966,80.67231604912914,19.26090345218408,0.2073889072952848,9,-0.04750013351440341,-0.22875022888183505,-0.35625004768371493,-0.7662501335144034,1.1375002861022958,0,0.12895926639452138,1.624999105931584,7.625,3.8332988953348326,7.75,1.411762725936564,7.744999885559082,0.12895926639452138
2844,2002-10-01,7.872499942779541,7.960000038146973,7.577499866485597,7.75,1440400.0,0.01777631634023824,1.5714285714285654,0.7424240672774117,54.9504986332241,59.01194953628482,-0.11401657838644041,-0.23693089716989224,-0.5124787522742951,-0.6742698614390843,7.4399650161696975,0.38250017166137606,0.24802875658624046,0.203374981880188,-0.1453379141012956,0.5520878778616707,0.029018533889446196,0.3777314298709298,0.11740005493164052,81.1827813645947,19.82693677451971,0.17435644799074154,10,-0.18499994277954102,-0.36625003814697266,-0.49374985694885254,-0.903749942779541,1.142500400543213,1,0.10828840201797396,1.2115438929827715,7.735000133514403,1.624999105931584,7.625,3.8332988953348326,7.75,0.10828840201797396
2845,2002-10-02,7.835000038146973,7.9000000953674325,7.764999866485597,7.827499866485597,958800.0,-0.004763404878390887,-1.037736663871652,0.06122591971225545,65.03907457809211,58.847864131378216,-0.09514429375824918,-0.16538041280872307,-0.4607546350181728,-0.6249521861916474,7.764504248821148,0.13500022888183594,0.24175484728860308,0.13887507915496844,-0.1691127409028521,0.4468628992127899,-0.01511883087394228,0.29286898918387916,0.14500195732116694,73.11828839101865,7.032253358751305,0.15399391002891055,10,-0.16750001907348633,-0.3287501335144043,-0.44624996185302734,-0.8662500381469727,1.109999656677246,2,0.13050415228699874,1.5714285714285654,7.872499942779541,1.2115438929827715,7.735000133514403,1.624999105931584,7.625,0.13050415228699874
2846,2002-10-03,7.922500133514403,7.987500190734862,7.78000020980835,7.795000076293945,1172000.0,0.011167848748106168,-1.634923902743244,16.99961853900628,63.91130365764925,59.14356549440135,-0.1935971629419937,-0.21486967359174702,-0.5390874679817594,-0.704556360766385,8.280035221928037,0.20749998092651278,0.21355923119072706,0.19525017738342232,-0.06653476483526788,0.4570351196021125,0.06435770627407766,0.326142648492767,-0.4275002479553214,86.80202701656002,17.1485186284135,0.13089247110934504,10,-0.24125003814697177,-0.41625022888183505,-0.4837501049041739,-0.9537501335144034,0.8949999809265146,3,0.08867148685978865,-1.037736663871652,7.835000038146973,1.5714285714285654,7.872499942779541,1.2115438929827715,7.735000133514403,0.08867148685978865
2847,2002-10-04,7.869999885559082,7.945000171661378,7.7750000953674325,7.860000133514403,749200.0,-0.006626727304582913,1.1249966472455024,0.07842939260323803,52.94117647058823,57.87263440991101,-0.12395428656660279,-0.14022100113852343,-0.47937231155516535,-0.6489758711866109,8.574212087237605,0.1700000762939453,0.16751282808781554,0.12412493228912336,-0.12133000696377572,0.36957987154202243,0.0013974626626733766,0.24685240191557334,-0.36514999389648395,76.14208479853777,7.309866783640857,0.12272746962644973,10,-0.12874984741210938,-0.36374998092651367,-0.46624982357025146,-0.901249885559082,0.9899997711181641,4,0.09498099497921375,-1.634923902743244,7.922500133514403,-1.037736663871652,7.835000038146973,1.5714285714285654,7.872499942779541,0.09498099497921375
2848,2002-10-07,7.817500114440918,7.96999979019165,7.672500133514403,7.925000190734862,1156400.0,-0.0066708731742801675,2.012665807149454,-10.750274188163564,49.65832820651849,56.33766559218253,-0.042623768854801014,-0.07648140387146629,-0.4177010901762124,-0.5937097896160051,8.380184052338905,0.297499656677247,0.13285461954741162,0.062000155448913574,-0.17854536443588476,0.3025456753337119,-0.05827260449348515,0.1822729153913123,-0.3029972167968742,58.536599548982224,-8.295543291791532,0.12027275994239911,10,-0.07625007629394531,-0.2987501621246338,-0.4262501001358032,-0.848750114440918,1.244999885559082,0,0.12248154653948862,1.1249966472455024,7.869999885559082,-1.634923902743244,7.922500133514403,-1.037736663871652,7.835000038146973,0.12248154653948862
2849,2002-10-08,7.71999979019165,7.917500019073486,7.6875,7.877500057220459,1284000.0,-0.012472059203319952,-1.0674173195946988,1.4651177232483577,42.47787349216084,54.01705659074545,0.056945815902233576,0.017588960498637007,-0.3116507959262478,-0.49458079696760304,7.681860841335575,0.23000001907348633,0.11742594590659294,-0.0327501535415653,-0.2736143668222555,0.2081140597391249,-0.15318226018191083,0.08768195309878024,-0.19603694668579053,15.079253348834603,-46.61687587000292,0.12043210664034529,10,0.021250247955322266,-0.2012498378753662,-0.39124977588653564,-0.7512497901916504,1.3125004768371564,1,0.14928765035580893,2.012665807149454,7.817500114440918,1.1249966472455024,7.869999885559082,-1.634923902743244,7.922500133514403,0.14928765035580893
2850,2002-10-09,7.4625000953674325,7.75,7.429999828338622,7.75,1298400.0,-0.033354883655744905,1.226088889110037,1.825393125079467,35.2941155846146,51.430418984059,0.30190755255712354,0.2683709175499214,-0.048417018192848715,-0.23976742020185693,6.901317643315799,0.32000017166137784,0.09546258150155218,-0.27724986076354874,-0.550831895601001,-0.0036678259260964907,-0.4140408781822744,-0.14045884334482306,0.5250000953674299,5.829640520612073,-51.58156069813077,0.13679101741872599,10,0.24624991416930975,0.09999990463256747,-0.1525001525878915,-0.49375009536743253,1.6749997138977042,2,0.20804023157320728,-1.0674173195946988,7.71999979019165,2.012665807149454,7.817500114440918,1.1249966472455024,7.869999885559082,0.20804023157320728
2851,2002-10-10,7.360000133514403,7.53000020980835,7.322500228881836,7.53000020980835,1275200.0,-0.013735338096231176,1.441175150624376,0.5913048093397137,37.573396548332596,50.049685267207074,0.38360880654685214,0.3834418825606418,0.056729322356621203,-0.13750340276024087,7.368653442431036,0.20749998092651367,0.06180158965269733,-0.37524983882904106,-0.6709643702945405,-0.07953530736354164,-0.5231071045617908,-0.22739257309629135,0.6163500499725343,5.79149498676256,-52.18378819070175,0.1478572657327499,10,0.2950000762939462,0.2799999713897714,-0.05000019073486239,-0.3912501335144034,1.7599997520446786,3,0.2153531973582965,1.226088889110037,7.4625000953674325,-1.0674173195946988,7.71999979019165,2.012665807149454,7.817500114440918,0.2153531973582965
2852,2002-10-11,7.5,7.5999999046325675,7.34250020980835,7.375,974800.0,0.019021720644826434,-1.710529089640555,-0.7352937876560901,46.09665295715307,49.77138001425925,0.2503388134820561,0.2501642763553509,-0.08136063008988703,-0.2787238238944374,7.7705338072499135,0.25749969482421786,0.029766319231973704,-0.23137497901916504,-0.5376362337446032,0.07488627570627315,-0.38450560638188414,-0.07824435165644594,0.4501961853027332,27.41311063734208,-31.86756390872636,0.15313062736271918,10,0.1550002098083496,0.1400001049041748,-0.19000005722045898,-0.53125,1.4750003814697266,4,0.17566668192545576,1.441175150624376,7.360000133514403,1.226088889110037,7.4625000953674325,-1.0674173195946988,7.71999979019165,0.17566668192545576
2853,2002-10-14,7.7125000953674325,7.875,7.4375,7.4375,654400.0,0.02833334604899096,-2.1818170783937356,2.2000007629394602,48.8536229363548,49.09394938127378,0.03834369432342033,0.03181319579393538,-0.2802543608599022,-0.49517305592954663,7.255378225325707,0.4375,0.013007579642524192,-0.014124894142150346,-0.3183550021797936,0.29010521389549293,-0.16623994816097198,0.1379901598766713,0.21258825167846496,65.54621916084659,5.996935971038816,0.1521150540188215,10,-0.05749988555908292,-0.05875015258789151,-0.4181251525878915,-0.7437500953674325,0.962500095367429,0,0.14878438212261003,-1.710529089640555,7.5,1.441175150624376,7.360000133514403,1.226088889110037,7.4625000953674325,0.14878438212261003
2854,2002-10-15,7.739999771118164,7.872499942779541,7.637499809265138,7.7249999046325675,1404400.0,0.003565598108355106,-1.473684870965408,0.054544950122853604,49.82698562294415,47.40371727514623,-0.011094384230221799,-0.002509647235282131,-0.28476275488616487,-0.5342461131389209,6.438262507496084,0.2350001335144034,0.02203701431193572,0.017624783515929998,-0.28317444409391257,0.31842401112577257,-0.13277483028899084,0.16802439732085084,0.16098505120117057,75.56555931079957,15.312301192430716,0.15039961380492126,10,-0.08499956130981445,-0.0787496566772461,-0.4331247806549072,-0.7712497711181641,1.0600004196166992,1,0.17086566769895128,-2.1818170783937356,7.7125000953674325,-1.710529089640555,7.5,1.441175150624376,7.360000133514403,0.17086566769895128
2855,2002-10-16,7.605000019073486,8.0,7.502500057220459,7.737500190734862,834800.0,-0.017441828945322424,-1.948146976005561,-8.833423403375456,45.3968240512526,45.34655287443549,0.09817277478223385,0.11599078211247438,-0.13092901071961727,-0.40601400550684197,5.674234488832714,0.497499942779541,0.022479460562235154,-0.10312497615814209,-0.3974210570684118,0.19117110475212762,-0.25027301661327694,0.044023064296992764,-0.2824997901916504,41.6974000929041,-16.222855596251307,0.14714804045513463,10,0.05625009536743164,0.05625009536743164,-0.2618750333786011,-0.6362500190734863,1.4050002098083496,2,0.1877054890697072,-1.473684870965408,7.739999771118164,-2.1818170783937356,7.7125000953674325,-1.710529089640555,7.5,0.1877054890697072
2856,2002-10-17,7.7750000953674325,7.7750000953674325,7.605000019073486,7.647500038146973,564000.0,0.02235372463742058,1.6666666666666434,-0.9622633361283883,54.62963426282275,45.53415929579488,-0.10610899615442104,-0.06419184097681718,-0.2756210262495635,-0.5844166318849657,4.668287912651101,0.1700000762939462,0.004007633182260051,0.07125010490417605,-0.21589780676394632,0.3583980165722984,-0.07232385092988558,0.21482406073823768,-0.43894987106323313,65.77947126538494,7.772242412393432,0.14357395583406127,10,-0.11374998092651456,-0.11374998092651456,-0.3993750810623178,-0.8062500953674325,1.2824997901916495,3,0.17524111860905567,-1.948146976005561,7.605000019073486,-1.473684870965408,7.739999771118164,-2.1818170783937356,7.7125000953674325,0.17524111860905567
2857,2002-10-18,7.75,7.772500038146973,7.5999999046325675,7.75,466400.0,-0.003215446310068648,6.666659602424487,0.0,50.48859519987875,45.626411183946026,-0.1116635926834757,-0.03529111221880843,-0.2269352527955366,-0.5671316560604343,4.313574138505161,0.17500019073486506,-0.028649913593873144,0.04262499809265119,-0.24495778094307052,0.3302077771283729,-0.10116639142520967,0.18641638761051205,-0.4006707801818843,55.55555555555556,0.3981518642328865,0.1437913895178609,10,-0.08874988555908203,-0.08874988555908203,-0.36812496185302734,-0.78125,1.3125,4,0.17677417878181712,1.6666666666666434,7.7750000953674325,-1.948146976005561,7.605000019073486,-1.473684870965408,7.739999771118164,0.17677417878181712
2858,2002-10-21,7.875,7.9749999046325675,7.675000190734862,7.675000190734862,1634800.0,0.016129032258064502,-1.9999999999999734,100.0,50.08210370905815,46.471325652490165,-0.254402639467612,-0.146539403911218,-0.3342070033951572,-0.6983599528516748,4.457328254133243,0.2999997138977051,-0.06472749539378153,0.15412499904632604,-0.1385274133117953,0.4467774114044474,0.0077987928672653695,0.3004512052253867,-0.5126573645782466,74.87436896944696,22.058522445400826,0.14632620617906053,10,-0.21374988555908203,-0.21374988555908203,-0.4487498998641968,-0.90625,0.12249994277954102,0,0.13968258812313983,6.666659602424487,7.75,1.6666666666666434,7.7750000953674325,-1.948146976005561,7.605000019073486,0.13968258812313983
2859,2002-10-22,8.012499809265138,8.25,7.824999809265138,7.885000228881836,2004000.0,0.017460293240017632,-2.434339152984507,0.6374985098824656,55.46994852214233,48.71308486777103,-0.3867152118993893,-0.2771825481775938,-0.4520958820119745,-0.8425492758465563,5.184376746211947,0.4250001907348624,-0.07794168295663528,0.2782498121261616,-0.04217786983284988,0.5986774940851731,0.11803597114665543,0.4384636531056678,-0.6374040265518204,68.22739680062998,17.236950900755417,0.1602138409795058,10,-0.22624969482422053,-0.22624969482422053,-0.5524997711181658,-1.0437498092651385,-0.012499809265138495,1,0.08268335690986861,-1.9999999999999734,7.875,6.666659602424487,7.75,1.6666666666666434,7.7750000953674325,0.08268335690986861
2860,2002-10-23,8.284999847412111,8.402500152587889,7.8499999046325675,7.96750020980835,1564400.0,0.034009365944929204,1.0000000000000095,2.4902014316381353,60.02765788327502,51.20800279387574,-0.5925914046929464,-0.5345600379439883,-0.6982709879638263,-1.117587587629636,6.006465852748912,0.5525002479553214,-0.07663679383751631,0.5237498521804831,0.11947509893735919,0.928024605423607,0.32161247555892114,0.725887228802045,-0.8749078960073255,85.3582219475751,37.290876339815966,0.20213737662156211,10,-0.4124996662139919,-0.42249965667724876,-0.7462496757507342,-1.3162498474121112,-0.45749998092651456,2,0.0621605736641766,-2.434339152984507,8.012499809265138,-1.9999999999999734,7.875,6.666659602424487,7.75,0.0621605736641766
2861,2002-10-24,8.137499809265138,8.369999885559082,8.0,8.300000190734862,1236400.0,-0.01780326383386055,1.4462820860419807,-0.5118128092874328,57.0302243453982,52.4228440592363,-0.36118747122104544,-0.3758089197217931,-0.5380288095065708,-0.9721520894497111,6.872571408850248,0.36999988555908203,-0.06055679303774841,0.35687482357025324,-0.08088512424542138,0.7946347713859279,0.13799484966241593,0.5757547974780906,-0.6678633657893664,66.97816056780782,21.534195272137964,0.21887997390783723,10,-0.21749973297119407,-0.2749996185302761,-0.5956246852874774,-1.1687498092651385,-0.16249990463257102,3,0.10721971613729475,1.0000000000000095,8.284999847412111,-2.434339152984507,8.012499809265138,-1.9999999999999734,7.875,0.10721971613729475
2862,2002-10-25,8.694999694824219,8.697500228881836,8.125,8.149999618530272,2184800.0,0.06850997218142174,1.0818146823924344,-3.3538387501908185,68.2242955484094,54.575141016131255,-0.8172979511889134,-0.8949199847456821,-1.0828156067071824,-1.5286553074840548,7.654126826429267,0.5725002288818359,0.006617743650740415,0.8608747243881227,0.2688438891746987,1.4529055596015477,0.5648593067814112,1.1568901419948352,-1.1693914288017195,99.75544900104369,53.65564948740935,0.2960154176067124,10,-0.5949995517730713,-0.6849994659423828,-1.1174997091293335,-1.7199997901916504,-0.7149996757507324,4,0.04169065019641627,1.4462820860419807,8.137499809265138,1.0000000000000095,8.284999847412111,-2.434339152984507,8.012499809265138,0.04169065019641627
2863,2002-10-28,8.732500076293945,8.875,8.517499923706055,8.824999809265137,3372400.0,0.004312867485440908,2.714284298814472,-0.16972425692157417,71.56550708369969,56.99053228954854,-0.7765590496207633,-0.9000020977671808,-1.107146815709667,-1.5610588093504223,8.556634004958731,0.3575000762939453,0.08493479022028083,0.8485001087188717,0.1358506100916479,1.5611496073460946,0.4921753594052607,1.2048248580324827,-1.113140453242699,86.42858115994022,34.90104267973579,0.35632474931361147,10,-0.5437500476837158,-0.6337499618530273,-1.1356251239776611,-1.757500171661377,-0.6700000762939453,0,0.037789856378232844,1.0818146823924344,8.694999694824219,1.4462820860419807,8.137499809265138,1.0000000000000095,8.284999847412111,0.037789856378232844
2864,2002-10-29,8.725000381469728,8.805000305175781,8.637499809265138,8.727499961853027,1313200.0,-0.0008588256236694569,1.1269868181239973,0.027022568638954744,80.09536746025881,60.84592600166033,-0.6868756669147675,-0.8699640470338172,-1.0832309646061544,-1.5461787832792382,10.02372792030675,0.16750049591064275,0.14735310549420966,0.7983753919601462,-0.007287565935836682,1.604038349856129,0.39554391301215475,1.2012068709081376,-0.9800767207236065,85.36589223667329,26.898835044605306,0.4028314789479915,10,-0.48750042915344416,-0.6262502670288104,-1.1281254291534442,-1.75000047683716,-0.7900004386901873,1,-0.08338113545934767,2.714284298814472,8.732500076293945,1.0818146823924344,8.694999694824219,1.4462820860419807,8.137499809265138,-0.08338113545934767
2865,2002-10-30,8.857500076293945,8.875,8.649999618530272,8.712499618530272,886800.0,0.01518621077720761,1.5000000000000198,-58.009919877951134,85.19390302641,64.24195586428114,-0.696241381205132,-0.971755322402406,-1.1971946049701732,-1.6692552002920689,11.626118371250113,0.22500038146972834,0.19929903676952065,0.8797500848770143,-0.02509637343047899,1.7845965431845086,0.42732685572326723,1.3321733140307614,-0.9995687816224361,98.00000871930804,31.51202769175221,0.45242322915374705,10,-0.6200001239776611,-0.7587499618530273,-1.2606251239776611,-1.882500171661377,-0.8100004196166992,2,-0.09681062025491183,1.1269868181239973,8.725000381469728,2.714284298814472,8.732500076293945,1.0818146823924344,8.694999694824219,-0.09681062025491183
2866,2002-10-31,8.625,8.875,8.574999809265138,8.875,1642800.0,-0.02624894996232674,1.400001525878892,-1.7241324879639892,75.3378456748279,67.00298369483104,-0.36932777591270494,-0.7208875157950292,-0.9496062944463777,-1.425873746923294,12.827950860159604,0.3000001907348615,0.24777673827759106,0.6121250152587887,-0.33714101821650466,1.561391048734082,0.13749199852114202,1.0867580319964354,-0.6653618347956414,66.66666666666666,-4.567225808764277,0.4746330167376465,10,-0.34999990463256836,-0.526249885559082,-1.0281250476837158,-1.5250000953674316,-0.809999942779541,3,-0.09246378359587282,1.5000000000000198,8.857500076293945,1.1269868181239973,8.725000381469728,2.714284298814472,8.732500076293945,-0.09246378359587282
2867,2002-11-01,8.617500305175781,8.725000381469728,8.425000190734862,8.637499809265138,1414400.0,-0.0008695298346920177,2.0769148004870863,0.07999801635742898,72.45659300494894,69.48903806104113,-0.2523718996331432,-0.6898864634801791,-0.9302600047744853,-1.4037932821556005,13.854025850571409,0.30000019073486683,0.32165128124449627,0.5672502994537361,-0.4165633490590359,1.551063947966508,0.07534347519735007,1.059157123710122,-0.566325956491859,42.77782134069734,-27.970312774181835,0.491906824256386,11,-0.2675004005432129,-0.5187501907348633,-1.020625352859497,-1.3287503719329834,-0.5799999237060529,4,-0.07455763014679784,1.400001525878892,8.625,1.5000000000000198,8.857500076293945,1.1269868181239973,8.725000381469728,-0.07455763014679784
2868,2002-11-04,8.774999618530272,8.875,8.600000381469728,8.600000381469728,1636000.0,0.01827668207448685,-2.1428664850136676,-8.750178818367267,74.12588687325326,71.56192010005347,-0.3003674421347249,-0.8136927685637181,-1.0623132571242415,-1.5490409685129194,15.482423005918761,0.27499961853027166,0.3757139488866841,0.676874637603758,-0.35143244080053826,1.7051817160080533,0.16272109840160986,1.1910281768059061,-0.6414427047147413,77.77768358768161,7.323365399263935,0.5141535392021477,11,-0.4124996662139875,-0.6762495040893537,-1.1781246662139875,-1.4862496852874738,-0.5524997711181605,0,-0.09059824889085755,2.0769148004870863,8.617500305175781,1.400001525878892,8.625,1.5000000000000198,8.857500076293945,-0.09059824889085755
2869,2002-11-05,8.8725004196167,8.875,8.587499618530272,8.75,1817200.0,0.011111202886041616,3.509824747742991,0.7000054495912948,80.07118959524156,73.78897917916088,-0.2939613439341695,-0.8647608020351605,-1.1416564147479757,-1.6342774033885492,17.17696625008986,0.28750038146972834,0.44998292635276194,0.7167504072189335,-0.35075915400977564,1.7842599684476435,0.18299562660457802,1.250505187833288,-0.6647991971827221,99.44453745716412,24.305370194082414,0.5337547806143549,11,-0.4350004196166992,-0.7737503051757812,-1.275625467300415,-1.5837504863739014,-0.6500005722045881,1,-0.09129336503899455,-2.1428664850136676,8.774999618530272,2.0769148004870863,8.617500305175781,1.400001525878892,8.625,-0.09129336503899455
2870,2002-11-06,9.015000343322754,9.0625,8.850000381469727,8.850000381469727,2405600.0,0.016060852856202068,-1.5757535473802848,1.3469338502619677,79.80770619487286,76.31981049576915,-0.3598645799383604,-0.9328135919529021,-1.2530881607085576,-1.7690285722985895,18.08112717458872,0.21249961853027344,0.5276061743144957,0.7816253185272224,-0.2993286445103944,1.8625792815648392,0.2411483370084131,1.3221023000460308,-0.7405692431321746,92.54907123313494,15.55568748187342,0.5404769815188085,11,-0.4212503433227539,-0.8225002288818359,-1.4181253910064697,-1.726250410079956,-0.8275003433227539,2,-0.1198003726470348,3.509824747742991,8.8725004196167,-2.1428664850136676,8.774999618530272,2.0769148004870863,8.617500305175781,-0.1198003726470348
2871,2002-11-07,8.944999694824219,9.05500030517578,8.907500267028809,8.979999542236328,712800.0,-0.0077649080235902,-1.6818504967834464,-0.21212033638701847,78.11763987821696,77.41907097685888,-0.18246209837701244,-0.7778617426343093,-1.1491295938523294,-1.6908491107748613,18.652654992121725,0.14750003814697088,0.5903529767233842,0.6323746919631965,-0.4107185594857885,1.6754679434121824,0.11082806623870312,1.153921317687689,-0.5760003266565086,81.56857406573553,1.7864720603622573,0.5215466257244928,11,-0.2012495994567871,-0.7524995803833008,-1.3581247329711914,-1.656249761581421,-0.7974996566772461,3,-0.10033539058322016,-1.5757535473802848,9.015000343322754,3.509824747742991,8.8725004196167,-2.1428664850136676,8.774999618530272,-0.10033539058322016
2872,2002-11-08,8.817500114440918,8.9399995803833,8.359999656677246,8.9375,1370000.0,-0.01425372663311264,8.280069580608982,3.42858310626703,72.15041833923921,77.48406111636328,-0.03996074250580506,-0.5761363146641116,-0.9942563329242269,-1.551797382315085,18.75844294725223,0.5850000381469727,0.6239756930227678,0.43900010585784877,-0.5531751682086927,1.4311753799243903,-0.05708753117542287,0.9350877428911195,0.24499988555908203,65.12458849482437,-14.647177559262957,0.49608763703327097,11,-0.10625028610229492,-0.625,-1.223750114440918,-1.5287501811981201,-0.7799997329711896,4,-0.11369436282496981,-1.6818504967834464,8.944999694824219,-1.5757535473802848,9.015000343322754,3.509824747742991,8.8725004196167,-0.11369436282496981
2873,2002-11-11,8.859999656677246,8.9375,8.752499580383299,8.779999732971191,948400.0,0.0048199083282940425,-1.740742310572299,-0.6666666666666666,70.84871177676742,76.45665492930867,-0.0698142153266712,-0.5568080704573006,-1.0069538479661722,-1.5761132593658953,19.911936289502364,0.185000419616701,0.6810614407055908,0.4241246700286858,-0.5381537876767872,1.3864031277341589,-0.05701455882405071,0.9052638988814223,0.19500064849853338,71.17434244018327,-9.642235112972429,0.4811392288527367,11,-0.14874982833862305,-0.6674995422363281,-1.2362496852874756,-1.5712497234344482,-0.9199995994567871,0,-0.09283287890283942,8.280069580608982,8.817500114440918,-1.6818504967834464,8.944999694824219,-1.5757535473802848,9.015000343322754,-0.09283287890283942
2874,2002-11-12,9.0625,9.262499809265137,8.779999732971191,8.864999771118164,2008400.0,0.02285557010943462,-1.6258485748095248,2.4687552154113916,69.8089249354903,74.74721291920649,-0.24518995846520397,-0.6905550726720922,-1.171526576714613,-1.759267390038695,21.45644059815714,0.4825000762939453,0.6672298758898183,0.5605000019073483,-0.381990589113979,1.5029905929286755,0.08925470639668376,1.0317452974180128,-0.7025003433227539,77.83936006086607,-2.303475722080364,0.47124529551066363,11,-0.2512502670288086,-0.7699999809265137,-1.4325000047683716,-1.7737500667572021,-1.0999999046325675,1,-0.09268967200969813,-1.740742310572299,8.859999656677246,8.280069580608982,8.817500114440918,-1.6818504967834464,8.944999694824219,-0.09268967200969813
2875,2002-11-13,9.032500267028807,9.1875,8.962499618530273,9.149999618530273,1448800.0,-0.0033103153623386117,1.3376649112464145,-0.5949327358590875,74.25476397973345,74.62687050864045,-0.20982079568811862,-0.5777486867653376,-1.1090492603474562,-1.706266959104191,22.69272641029532,0.22500038146972656,0.6418986407052429,0.459125256538389,-0.4107572724169284,1.3290077854937064,0.024183992060731185,0.8940665210160468,-0.6544506072998022,74.51529048756241,-6.991530615657666,0.43494126447765846,11,-0.2212505340576154,-0.7400002479553205,-1.4025002717971784,-1.743750333786009,-0.7499999999999982,2,-0.08967621319353036,-1.6258485748095248,9.0625,-1.740742310572299,8.859999656677246,8.280069580608982,8.817500114440918,-0.08967621319353036
2876,2002-11-14,9.137499809265137,9.162500381469727,8.96500015258789,8.96500015258789,882400.0,0.011624637601131083,-1.2898622836260705,-1.4680902870778223,65.88870526887473,73.89710520463218,-0.26203259262847745,-0.6065369244937671,-1.179842691213742,-1.7864237817377582,23.99582264392006,0.19750022888183594,0.6041943130065484,0.495999813079834,-0.3225120814856375,1.3145117076453054,0.08674386579709825,0.9052557603625697,-0.741761146545409,86.14958682925798,6.663951885263387,0.4092559472827357,11,-0.3262500762939453,-0.8449997901916504,-1.5018748044967651,-1.8487498760223389,-0.8350000381469727,3,-0.10396714955899278,1.3376649112464145,9.032500267028807,-1.6258485748095248,9.0625,-1.740742310572299,8.859999656677246,-0.10396714955899278
2877,2002-11-15,9.119999885559082,9.260000228881836,8.96500015258789,9.125,672800.0,-0.0019151763689571055,1.145450636186143,-0.028986228362607048,64.11658394531844,72.78496043486166,-0.1852367281074283,-0.507138798568203,-1.1340017322867855,-1.7450483945870756,25.4455167724848,0.2950000762939453,0.5406092009851804,0.4099998950958259,-0.3187572435638373,1.138757033755489,0.045621325765994314,0.7743784644256575,-0.7069259999084458,72.05885102865894,-6.278034153786152,0.36437856932983154,11,-0.3087501525878906,-0.8174998760223389,-1.4724997282028198,-1.8312499523162842,-0.872499465942381,4,-0.10663375653677354,-1.2898622836260705,9.137499809265137,1.3376649112464145,9.032500267028807,-1.6258485748095248,9.0625,-0.10663375653677354
2878,2002-11-18,8.975000381469727,9.25,8.875,9.125,1211200.0,-0.015899068630357394,-1.1428548073307503,29.999237078008775,58.27815489709141,70.36351213506718,-0.00992761568980427,-0.2903932578728785,-0.9658721059154054,-1.5768939600316054,26.92309234757494,0.375,0.5134796462503299,0.21000037193298304,-0.4115703506635384,0.8315710945295045,-0.10078498936527858,0.5207857332312447,-0.5449379773467999,40.414635785412436,-35.503326990185194,0.31078536129826084,11,-0.16375064849853516,-0.6250004768371582,-1.3275002241134644,-1.6862504482269287,-0.7049999237060529,0,-0.1044568200727447,1.145450636186143,9.119999885559082,-1.2898622836260705,9.137499809265137,1.3376649112464145,9.032500267028807,-0.1044568200727447
2879,2002-11-19,8.675000190734862,8.862500190734863,8.550000190734862,8.777500152587889,1320400.0,-0.033426203675072985,1.2935776605759672,0.6833348168304871,44.56035725148306,66.4471400302461,0.28956145451719095,0.0651235499755316,-0.6505866195495553,-1.2542902238674625,27.052682292942855,0.42500019073486506,0.49411453260903393,-0.12312483787536799,-0.6371515325235038,0.3909018567727678,-0.38013818519943676,0.1338885094487008,-0.2282890385090912,17.605632856899117,-53.22566288135681,0.2570133473240681,11,0.1362495422363299,-0.29250025749206365,-1.0206251144409162,-1.3862502574920637,-0.49499988555908025,1,-0.08472623831171822,-1.1428548073307503,8.975000381469727,1.145450636186143,9.119999885559082,-1.2898622836260705,9.137499809265137,-0.08472623831171822
2880,2002-11-20,8.800000190734863,8.850000381469727,8.625,8.662500381469728,515200.0,0.014409221585205856,-1.1176449468860934,-1.3414620530522068,55.57325895072657,63.94220881608051,0.14623456222478382,-0.0203595118869746,-0.756841164462335,-1.353375178833005,26.71639055112983,0.22500038146972656,0.45796088232135723,-0.02387485504150355,-0.47774851015386055,0.42999880007085345,-0.25081168259768205,0.20306197251467495,-0.3369732653683055,35.21126571379848,-34.65363943156815,0.22693682755617836,11,0.011249542236328125,-0.41750025749206543,-1.1418750286102295,-1.5112502574920654,-0.6125001907348633,2,-0.09517046331989831,1.2935776605759672,8.675000190734862,-1.1428548073307503,8.975000381469727,1.145450636186143,9.119999885559082,-0.09517046331989831
2881,2002-11-21,9.010000228881836,9.100000381469727,8.75,8.75,2070000.0,0.02386364018128906,-1.6923082566115248,1.8909133785086838,61.07193586570533,62.71126631902119,-0.059871654085341675,-0.1703778738472792,-0.9364842033258451,-1.53505782047481,26.638755111231347,0.35000038146972656,0.40412329353875087,0.1425001621246338,-0.18322976142444958,0.46823008567371716,-0.020364799649907894,0.3053651238991755,-0.5309838458373068,64.78873428620176,-8.15127508666427,0.16286496177454146,11,-0.10375022888183594,-0.5787503719329834,-1.348750114440918,-1.721250295639038,-0.7975006103515643,3,-0.08074361191701229,-1.1176449468860934,8.800000190734863,1.2935776605759672,8.675000190734862,-1.1428548073307503,8.975000381469727,-0.08074361191701229
2882,2002-11-22,9.057499885559082,9.1225004196167,8.850000381469727,8.975000381469727,557200.0,0.005271881850233973,1.5646993353468897,0.3173055056303415,58.49625155671254,61.33877073901509,-0.07794378839434835,-0.19955896206290014,-0.9565593517800686,-1.5541554064700636,25.679014735193036,0.27250003814697266,0.3403581815018111,0.17187480926513743,-0.15378182395659046,0.4975314424868653,0.009046492654272598,0.33470312587600226,-0.5628138339901412,72.49997615813567,0.16479902489210474,0.1628283166108641,11,-0.15124988555908203,-0.6262500286102295,-1.396249771118164,-1.7687499523162842,-0.6975002288818359,4,-0.0833563482175319,-1.6923082566115248,9.010000228881836,-1.1176449468860934,8.800000190734863,1.2935776605759672,8.675000190734862,-0.0833563482175319
2883,2002-11-25,9.0625,9.1225004196167,8.892499923706055,9.1225004196167,968000.0,0.0005520413474020547,6.666629579591512,-0.7272821852566844,56.05094690216567,59.810106513090126,-0.057215240696498526,-0.18821877079408722,-0.940926144748305,-1.5342681434150673,24.25795197197478,0.23000049591064453,0.2823911590597543,0.16037492752075266,-0.1660541180925179,0.48680397313402324,-0.0028395952858826234,0.32358945032738795,-0.5524576732771358,89.51958154953277,19.762031433667715,0.16321452280663543,11,-0.1574997901916504,-0.59375,-1.401249885559082,-1.7737500667572021,-0.817500114440918,0,-0.08993098818022605,1.5646993353468897,9.057499885559082,-1.6923082566115248,9.010000228881836,-1.1176449468860934,8.800000190734863,-0.08993098818022605
2884,2002-11-26,7.997499942779541,9.112500190734863,7.824999809265138,9.0600004196167,4092400.0,-0.11751724769329197,1.2055680692690183,17.708217436223475,29.58874904847754,54.8472159651728,0.9396407731871879,0.8637702125733782,0.1321930934635347,-0.4466086148221393,23.084452738792418,1.2875003814697257,0.2210718693254634,-0.8682501077651974,-1.3846447453803936,-0.3518554701500012,-1.1264474265727955,-0.6100527889575993,1.2649998664855957,13.294801724036493,-51.36644904690105,0.2581973188075983,11,0.5450000762939453,0.5462498664855957,-0.33624982833862305,-0.619999885559082,0.19749975204467773,1,0.034073212495632,6.666629579591512,9.0625,1.5646993353468897,9.057499885559082,-1.6923082566115248,9.010000228881836,0.034073212495632
2885,2002-11-27,8.0,8.1875,7.8375000953674325,8.0,1500000.0,0.00031260484380690734,-1.1538468310117527,-0.0,30.515456417052945,50.91685498163706,0.866388300775542,0.8366289252302792,0.1359132013253852,-0.4262844494877651,21.687048878792055,0.34999990463256747,0.15850245371050242,-0.8228750467300419,-1.4684007031568633,-0.1773493903032204,-1.1456378749434535,-0.5001122185166302,1.2337498092651362,13.48748427081245,-47.009514254138324,0.3227628282134112,11,0.5425000190734863,0.5437498092651367,-0.21374988555908203,-0.47375011444091797,0.015000343322753906,2,0.022500038146972656,1.2055680692690183,7.997499942779541,6.666629579591512,9.0625,1.5646993353468897,9.057499885559082,0.022500038146972656
2886,2002-11-29,7.827499866485597,8.0,7.804999828338622,7.992499828338622,468000.0,-0.021562516689300426,1.1666649006061218,-100.0,29.959499710712294,47.12162340001416,0.9314779873858194,0.9974592006887049,0.31364381200601077,-0.23037424901383385,20.635335547779274,0.19500017166137784,0.07524603990743373,-0.9555001735687254,-1.7367485557219018,-0.17425179141554903,-1.3461243646453136,-0.5648759824921372,1.3780749427795405,1.7077820151221081,-55.79951618619144,0.3906241910765882,11,0.7000000476837149,0.7062499523162833,0.04000031948089422,-0.14499974250793546,0.21250009536743075,4,0.04599171378536693,-1.1538468310117527,8.0,1.2055680692690183,7.997499942779541,6.666629579591512,9.0625,0.04599171378536693
2887,2002-12-02,7.9749999046325675,8.015000343322754,7.802499771118164,7.925000190734862,1876000.0,0.018843825060733677,2.2692247029867763,-0.30302863913533834,32.81553434015444,44.29244333813227,0.6755170983411452,0.8425548630466269,0.17916008439491815,-0.35009558678180497,20.261448346433525,0.21250057220458984,-0.016674098179835894,-0.7758751153945935,-1.6347595366113898,0.08300930582220278,-1.2053173260029917,-0.3464329047861954,1.1745519053955098,13.068185512682712,-40.94600410122052,0.4294422106083981,12,0.48750019073486417,0.5574998855590829,-0.08374977111816406,-0.29249978065490634,0.31250047683716087,0,0.029780528744551393,1.1666649006061218,7.827499866485597,-1.1538468310117527,8.0,1.2055680692690183,7.997499942779541,0.029780528744551393
2888,2002-12-03,7.980000019073486,8.090000152587889,7.914999961853027,8.0,1466000.0,0.0006269736051049968,-1.3333343929707653,-0.4000019073595468,27.234481827734115,42.367346068826826,0.5750008260103421,0.816820383382316,0.18983999166905718,-0.3286824614898549,19.367692134113668,0.1750001907348615,-0.09590521189693035,-0.7311250209808353,-1.6563341507373561,0.1940841087756846,-1.1937295858590957,-0.2685204561025749,1.0887286686199964,13.549632908305338,-35.90377760301111,0.4626045648782601,12,0.4825000762939453,0.5524997711181641,0.07500016689300537,-0.12999987602233887,0.29250001907348633,1,0.04761900209216785,2.2692247029867763,7.9749999046325675,1.1666649006061218,7.827499866485597,-1.1538468310117527,8.0,0.04761900209216785
2889,2002-12-04,8.0625,8.225000381469728,7.732500076293945,7.954999923706055,1377200.0,0.010338343449790122,1.2774536393905211,-5.375008940705243,30.04114144249762,39.530444123468044,0.44307482281099553,0.7067618323154541,0.1197886728748827,-0.393681442174147,18.63619061201373,0.492500305175783,-0.17636513483729388,-0.608125019073487,-1.5736272424561903,0.35737720430921627,-1.0908761307648387,-0.12537390738213539,0.930254952698963,67.00501913156607,19.86577302965,0.4827511116913515,12,0.36500024795532227,0.434999942779541,0.08125007152557373,-0.11875009536743164,0.1700000762939453,2,0.022635644720506276,-1.3333343929707653,7.980000019073486,2.2692247029867763,7.9749999046325675,1.1666649006061218,7.827499866485597,0.022635644720506276
2890,2002-12-05,7.934999942779541,8.097499847412111,7.75,8.074999809265138,466800.0,-0.015813960585483233,2.7567562691217673,-1.3023234151274983,25.484201183489503,35.57625138099963,0.4860884144622677,0.7896902423555296,0.25851249486921546,-0.25778653984329125,17.384803459963553,0.34749984741211115,-0.24822042569953595,-0.6816250562667854,-1.6860525105235524,0.32280239798998256,-1.183838783395169,-0.17941132913840185,0.9569346198070203,41.116698681703255,-1.043057451315157,0.502213727128384,12,0.49250030517578125,0.5625,0.23312509059906006,0.008749961853027344,0.5899996757507306,3,0.03276619457083485,1.2774536393905211,8.0625,-1.3333343929707653,7.980000019073486,2.2692247029867763,7.9749999046325675,0.03276619457083485
2891,2002-12-06,8.047499656677246,8.050000190734862,7.824999809265138,7.9625000953674325,831200.0,0.01417765780831215,3.999973509232171,-0.6071403026556309,28.94994360311871,32.29332827504476,0.24887146438912566,0.6392808110958619,0.1586140186709759,-0.36051331681709087,16.065789791253167,0.2250003814697239,-0.27356313074042404,-0.5242503404617302,-1.5469353848613174,0.49843470393785605,-1.0355928626615238,-0.012907818261936654,0.7516801470059065,63.95926602946393,24.52479710953066,0.5113425221997931,12,0.38000059127807617,0.4500002861022949,0.12062537670135498,-0.10374975204467773,0.23000049591064275,4,-0.004038436128111722,2.7567562691217673,7.934999942779541,1.2774536393905211,8.0625,-1.3333343929707653,7.980000019073486,-0.004038436128111722
2892,2002-12-09,7.815000057220459,8.072500228881836,7.8125,8.072500228881836,734000.0,-0.02889091138560973,1.0194179072140321,-3.029429419321573,27.988606576734156,29.175290461107924,0.3202670788790538,0.8356699992202792,0.4053027405293079,-0.11929395116553998,17.041091926530495,0.26000022888183594,-0.34117807490551755,-0.7066249370574944,-1.7758085270589277,0.36255865294393885,-1.241216732058211,-0.17203314205677778,0.8988453682715569,16.751254782891518,-21.627331115275613,0.5345917950007164,12,0.6075000762939453,0.682499885559082,0.3718750476837158,0.12874984741210938,0.6124997138977051,0,0.028790774534247943,3.999973509232171,8.047499656677246,2.7567562691217673,7.934999942779541,1.2774536393905211,8.0625,0.028790774534247943
2893,2002-12-10,8.037500381469728,8.074999809265138,7.8125,7.815000057220459,1256400.0,0.028470930597587873,-1.307686180971402,-0.8640783530888911,37.536660062728174,30.05839168491355,-0.07031406387191286,0.5780263769068075,0.1963233852303521,-0.3271016021654569,18.06522280495022,0.2624998092651385,-0.4408511877404333,-0.4429996490478505,-1.5206221133593463,0.6346228152636444,-0.9818108812035984,0.09581158310789739,0.5978374160864419,61.928957600731316,20.058436337506862,0.5388112321557474,12,-0.05875015258789151,0.4599995613098127,0.18687462806701483,-0.09375047683715998,0.5274991989135707,1,0.0311041975906301,1.0194179072140321,7.815000057220459,3.999973509232171,8.047499656677246,2.7567562691217673,7.934999942779541,0.0311041975906301
2894,2002-12-11,8.222499847412111,8.324999809265138,7.957499980926514,8.0,1844800.0,0.02301703977133185,-1.3902436755087155,0.9999978569147716,38.96847208402396,30.99761564791033,-0.24589987454844042,0.3445339896481432,0.022840663283238527,-0.4965826493091523,17.836556940606776,0.3674998283386248,-0.5426365684568619,-0.2160001754760721,-1.2631610942146967,0.8311607432625525,-0.7395806348453835,0.3075802838932402,0.3406109324430808,82.17391376459335,37.830946542699266,0.5235804593693123,12,-0.19374990463257014,0.27500009536742986,0.008125185966489923,-0.2787499427795428,0.21000003814697088,2,0.006080898955638014,-1.307686180971402,8.037500381469728,1.0194179072140321,7.815000057220459,3.999973509232171,8.047499656677246,0.006080898955638014
2895,2002-12-12,8.222499847412111,8.272500038146973,8.104999542236326,8.189999580383299,953600.0,0.0,1.5282969979199474,0.14606871603204113,33.64484722588642,31.407098705151903,-0.235817921753819,0.29591087741426847,0.035803776558076095,-0.48354126338792813,17.595533688815888,0.1675004959106463,-0.6495481607636222,-0.17550015449523748,-1.1880122158151405,0.8370119068246655,-0.681756185155189,0.330755876164714,0.27416207615818067,80.00000000000007,36.663494159219205,0.5062560306599515,12,-0.19374990463257014,0.27500009536742986,0.04562520980834783,-0.2787499427795428,0.2875003814697248,3,0.0012162029878275415,-1.3902436755087155,8.222499847412111,-1.307686180971402,8.037500381469728,1.0194179072140321,7.815000057220459,0.0012162029878275415
2896,2002-12-13,8.1875,8.212499618530272,7.987500190734862,8.189999580383299,881200.0,-0.004256594473896702,8.473728592367205,-0.07690953373038677,31.83715937991647,31.298390376236565,-0.16134939565952777,0.2699293498867359,0.08080648610370034,-0.43872466164776025,17.469533795154803,0.23499965667724876,-0.6071678893450088,-0.16300001144409215,-1.1168767006889428,0.7908766778007594,-0.6399383560665175,0.3139383331783332,0.24802897578818417,73.17075893895526,32.13842565985485,0.4769383446224256,12,-0.15875005722045898,0.309999942779541,0.20562505722045898,-0.15000009536743164,0.2950000762939453,4,0.041221327454078915,1.5282969979199474,8.222499847412111,-1.3902436755087155,8.222499847412111,-1.307686180971402,8.037500381469728,0.041221327454078915
2897,2002-12-16,8.147500038146973,8.305000305175781,8.069999694824219,8.152500152587889,954800.0,-0.004885491524033836,-1.937492921983871,2.0003815337664492,31.172835266650168,31.735985202782796,-0.10538990802302628,0.24594623526784432,0.1322432432382996,-0.389799323360835,16.924760842039333,0.2350006103515625,-0.5683940696329923,-0.15437498092651403,-1.0397799898987348,0.7310300280457067,-0.5970774854126244,0.28832752355959634,0.2317866256816732,65.36588542878121,29.20830827810397,0.4427025044861104,12,-0.11875009536743164,0.34999990463256836,0.32062506675720215,-0.1100001335144043,0.0950002670288086,0,0.01595582863850864,8.473728592367205,8.1875,1.5282969979199474,8.222499847412111,-1.3902436755087155,8.222499847412111,0.01595582863850864
2898,2002-12-17,8.037500381469728,8.1875,8.022500038146973,8.064999580383299,706400.0,-0.013501031747434333,-4.739140530409832,5.499713904254533,51.35594803861388,34.104297046795715,0.015225003793702285,0.29735511978394946,0.2543297749984976,-0.270225787593966,16.79343279345548,0.16499996185302734,-0.5138113348081337,-0.21749963760375834,-1.0505758046016176,0.6155765293941,-0.634037721102688,0.19903844589517128,0.2900433553561417,21.76882664268894,-16.56688838350514,0.41653808349892923,12,-4.768371599794818e-07,0.4599995613098127,0.41437458992004217,-4.768371599794818e-07,0.11249923706054332,1,0.048522472303400566,-1.937492921983871,8.147500038146973,8.473728592367205,8.1875,1.5282969979199474,8.222499847412111,0.048522472303400566
2899,2002-12-18,7.940000057220459,8.162500381469728,7.9375,8.050000190734862,838400.0,-0.012130677402399148,-2.9130416754778605,4.000121380267489,48.08917284505185,36.615960564747084,0.10451186773734378,0.3551779119106957,0.36617642498547553,-0.16346167283087798,17.99118916955374,0.22500038146972834,-0.4764862563598946,-0.2782499551773068,-1.0980559780687003,0.5415560677140858,-0.6881529666230026,0.13165305626838997,0.36500024795532227,0.6802871141190392,-39.11321547719125,0.40990301144569635,12,0.12874984741210938,0.557499885559082,0.5118749141693115,0.09749984741210938,0.4850001335144025,2,0.07871530461696641,-4.739140530409832,8.037500381469728,-1.937492921983871,8.147500038146973,8.473728592367205,8.1875,0.07871530461696641
2900,2002-12-19,7.9625000953674325,8.119999885559082,7.897500038146973,7.9375,1259200.0,0.002833757932597658,-3.238091561800355,-0.2272733183924656,54.75353212306166,39.48302595585186,0.09646755107913396,0.28113115765260144,0.36688120998875373,-0.17647303600889774,19.298477664781423,0.22249984741210938,-0.4247653718292028,-0.21387491226196165,-0.9931179358541913,0.565368111330268,-0.6034964240580765,0.17574659953415317,0.29670019149780114,15.950923834821594,-27.476244362728103,0.38962151179611476,12,0.10624980926513583,0.5337500572204581,0.5893747806549063,0.18749976158142,0.6399998664855948,3,0.059026660541592335,-2.9130416754778605,7.940000057220459,-4.739140530409832,8.037500381469728,-1.937492921983871,8.147500038146973,0.059026660541592335
2901,2002-12-20,8.282500267028809,8.302499771118164,8.0,8.0,2578000.0,0.04018840412291502,-1.1415892756470631,11.299967575196531,59.65464697116189,43.001474888566044,-0.20863207303615638,-0.10136292829222171,0.07758711029879528,-0.48602536320682965,19.601661745196893,0.33999967575073153,-0.3761179065670479,0.14250025749206507,-0.5340486131247317,0.8190491281088628,-0.19577417781633422,0.4807746928004635,-0.5500001907348633,94.4785218642858,45.26090276941753,0.33827443530839874,12,-0.21375036239624023,0.21374988555908203,0.2693746089935303,-0.13250041007995605,0.047499656677246094,4,0.027467546576323665,-3.238091561800355,7.9625000953674325,-2.9130416754778605,7.940000057220459,-4.739140530409832,8.037500381469728,0.027467546576323665
2902,2002-12-23,8.302499771118164,8.324999809265138,8.142499923706055,8.199999809265138,864000.0,0.00241466989973671,1.4745740794620277,0.36283138041272334,60.031104937189426,45.50085765239508,-0.1700947901023877,-0.19059731772669508,0.08464586220247838,-0.4965521912202977,19.820875783129726,0.1824998855590838,-0.2995816047427038,0.20024976730346644,-0.3289524464512663,0.7294519810581983,-0.06435133957389993,0.4648508741808328,-0.5585997009277346,94.73683036411377,39.31347540158331,0.264601106877366,12,-0.19124984741210938,0.19375038146972656,0.2493751049041748,-0.1087498664855957,0.35249996185302734,0,0.021680254156940304,-1.1415892756470631,8.282500267028809,-3.238091561800355,7.9625000953674325,-2.9130416754778605,7.940000057220459,0.021680254156940304
2903,2002-12-24,8.247500419616701,8.307499885559082,8.1875,8.210000038146973,214800.0,-0.006624432763345456,-1.9090719933416562,0.3658575163520552,55.85445100884388,47.37707753293063,-0.09183131912673304,-0.2105830111227096,0.15977169374237654,-0.4277531787609057,20.05193642006602,0.11999988555908203,-0.2369897144238884,0.18600039482116948,-0.10276014402294997,0.47476093366528804,0.04162012539910975,0.3303806642432292,-0.48035635986328273,81.8714780955951,26.76006332700082,0.14438026942205948,12,-0.1362504959106463,0.24374961853027166,0.3093744516372663,0.02374958992004217,0.46249961853027166,1,-0.0006062581614457718,1.4745740794620277,8.302499771118164,-1.1415892756470631,8.282500267028809,-3.238091561800355,7.9625000953674325,-0.0006062581614457718
2904,2002-12-26,8.270000457763674,8.369999885559082,8.159999847412111,8.225000381469728,834000.0,0.002728103910544455,-1.3999847413107012,1.1999898275773808,61.355965079308675,50.45609062775532,-0.11944581248675412,-0.22305752594165718,0.15718802008481703,-0.4318315738062495,19.26822723750199,0.21000003814697088,-0.1463863173718707,0.1948754072189356,-0.10660556024732415,0.49635637468519533,0.04413492348580483,0.34561589095206546,-0.48054216802978633,78.83609310286403,21.047525563505552,0.15074048373313007,12,-0.1362504959106463,0.15749979019164861,0.31062436103820623,0.0012495517730695127,0.22499942779540838,3,-0.01451037878973127,-1.9090719933416562,8.247500419616701,1.4745740794620277,8.302499771118164,-1.1415892756470631,8.282500267028809,-0.01451037878973127
2905,2002-12-27,8.180000305175781,8.25,8.112500190734862,8.25,606400.0,-0.010882726433636747,2.9285831062670806,-1.5555461365659307,54.5611287839244,52.98097611708953,-0.04035160583259412,-0.12530523996384524,0.2708214711721695,-0.32526298784660046,18.510190666824457,0.15750026702881215,-0.1025854486333575,0.09587523937225306,-0.20690702236476355,0.39865750110927056,-0.05551589149625613,0.24726637024076137,-0.3557095196923825,48.648746175635935,-8.013956704648237,0.15139113086850864,12,-0.046250343322753906,0.24749994277954102,0.4168745279312134,0.10499954223632812,0.26999950408935725,4,0.029951085136764588,-1.3999847413107012,8.270000457763674,-1.9090719933416562,8.247500419616701,1.4745740794620277,8.302499771118164,0.029951085136764588
2906,2002-12-30,8.1875,8.217499732971191,8.087499618530272,8.100000381469728,572800.0,0.0009168330738904551,-1.3110896359967712,-1.2499999999999747,65.17313191293309,56.75878685556541,-0.05347474094808824,-0.11009647970703718,0.2820490403290634,-0.313946620555809,17.678854405086447,0.13000011444091975,-0.07449504429145826,0.0853749275207516,-0.19515693384484223,0.3659067888863454,-0.054891003162046204,0.2256408582035485,-0.3304666685120603,35.39833166229537,-25.22594218461527,0.1402659306827971,12,-0.053750038146972656,0.24000024795532227,0.40937483310699463,0.10500001907348633,0.38000011444091797,0,0.05068701824159105,2.9285831062670806,8.180000305175781,-1.3999847413107012,8.270000457763674,-1.9090719933416562,8.247500419616701,0.05068701824159105
2907,2002-12-31,8.212499618530272,8.369999885559082,8.039999961853027,8.199999809265138,1345600.0,0.003053388522781253,1.0152645970257042,0.14285558583102498,58.49512652877539,57.5520289100278,-0.07630927901402096,-0.12268082862361318,0.2772592502483242,-0.32071189025425717,16.65182736671489,0.3299999237060547,-0.03176001896681768,0.09849956035613872,-0.17946958647655897,0.3764687071888364,-0.04048501306020924,0.23748413377248756,-0.3246882937980633,52.2726353206364,-7.84842460606108,0.1389845734163488,12,-0.07874965667724432,0.2150006294250506,0.4562503099441546,0.08000040054321467,0.47749996185302734,1,0.014307495967568862,-1.3110896359967712,8.1875,2.9285831062670806,8.180000305175781,-1.3999847413107012,8.270000457763674,0.014307495967568862
2908,2003-01-02,8.359999656677246,8.425000190734862,8.189999580383299,8.284999847412111,1376800.0,0.017960431658853526,1.2926790690318086,6.000076295111047,56.9269537142911,58.5340045621655,-0.19361234499715252,-0.25323611960768666,0.1480699466264035,-0.4528467049421945,15.930491633929272,0.2350006103515625,0.02416686737541518,0.22699961662292445,-0.06404471968578385,0.5180439529316327,0.0814774484685703,0.3725217847772786,-0.44325701829542563,83.11675443767966,24.72007086275154,0.14552216815435393,1,-0.19874954223632812,0.06750059127807617,0.3087502717971802,-0.06749963760375977,0.46250057220458984,3,0.03528709191492907,1.0152645970257042,8.212499618530272,-1.3110896359967712,8.1875,2.9285831062670806,8.180000305175781,0.03528709191492907
2909,2003-01-03,8.244999885559082,8.382499694824219,8.232500076293945,8.359999656677246,752400.0,-0.013755954047954044,-1.1428610354223434,-1.533334181046029,51.015804756065556,58.118701521388154,-0.03441795388627078,-0.13055659077120474,0.27598896455948463,-0.32303435642604494,14.746307039346274,0.14999961853027344,0.08570084371288189,0.10287485122680629,-0.19029861149001448,0.39604831394362794,-0.043711880131604985,0.24946158258521667,-0.2875966429890182,53.246701775071955,-2.317451081105297,0.14658673135841074,1,-0.03249979019165039,0.17750024795532227,0.4418752193450928,0.0475001335144043,0.6675004959106445,4,0.05639783614822447,1.2926790690318086,8.359999656677246,1.0152645970257042,8.212499618530272,-1.3110896359967712,8.1875,0.05639783614822447
2910,2003-01-06,8.194999694824219,8.350000381469728,8.140000343322754,8.202500343322754,498000.0,-0.0060643046002265555,-2.574488462506219,0.06522316023418971,50.33406257301247,57.08308103270488,0.05814518621600229,-0.0633258974635389,0.32980892767792724,-0.2568051621877405,13.442855588929916,0.21000003814697443,0.09727549172545835,0.03987467288970947,-0.2372461098272023,0.3169954556066221,-0.0986857184687473,0.17843506424816624,-0.20018869640097137,40.259646967317664,-12.537175196123044,0.13856039135845624,1,0.03750038146972656,-0.11624956130981445,0.3481252193450928,0.09750032424926758,0.6175003051757812,0,0.0366077122521844,-1.1428610354223434,8.244999885559082,1.2926790690318086,8.359999656677246,1.0152645970257042,8.212499618530272,0.0366077122521844
2911,2003-01-07,8.015000343322754,8.225000381469728,7.9099998474121085,8.125,1536800.0,-0.021964534253143264,1.0322587591790968,14.665352828989192,44.75247861310974,55.38545588558492,0.2192675955478478,0.12028070308427985,0.5163702933959158,-0.06760608288078274,12.407756802788898,0.31500053405761985,0.1198378228036443,-0.1384997129440304,-0.41864236647522723,0.14164294058716642,-0.2785710397096288,0.0015716138215680076,0.4099998474121076,20.388432216023038,-29.54540802795884,0.14007132676559825,1,0.15249967575073065,0.06374979019165039,0.5281245708465576,0.2774996757507324,0.8849992752075195,1,0.05427316872229215,-2.574488462506219,8.194999694824219,-1.1428610354223434,8.244999885559082,1.2926790690318086,8.359999656677246,0.05427316872229215
2912,2003-01-08,8.039999961853027,8.125,7.949999809265138,7.96750020980835,717600.0,0.003119103862684325,-2.2558007496285497,-0.6590907120501461,50.10613948696675,54.746754605376346,0.17111067523797807,0.11910855215162641,0.48038584402835127,-0.08652030643051045,11.412715366431055,0.1750001907348624,0.13127466762694517,-0.12475008964538503,-0.3625241218156763,0.11302394252490622,-0.24363710573052977,-0.005863073560240295,0.3747002220153792,25.242723840175618,-27.086665820075705,0.1188870160851456,1,0.1275000572204572,0.03875017166137695,0.49062490463256836,0.252500057220459,0.9624996185302734,2,0.0656094720262057,1.0322587591790968,8.015000343322754,-2.574488462506219,8.194999694824219,-1.1428610354223434,8.244999885559082,0.0656094720262057
2913,2003-01-09,8.287500381469728,8.4375,7.827499866485597,7.8400001525878915,1055200.0,0.030783634426741813,-1.582006769562387,6.1724380602855895,63.08854457581189,54.93926343832115,-0.0783593795297648,-0.11457658206628807,0.22334115231944374,-0.3265541044253011,10.096950918295274,0.6100001335144034,0.1144687703744065,0.1102503299713149,-0.12563478669829742,0.3461354466409272,-0.007692228363490372,0.22819288830612017,-0.37750053405761985,75.40990398377842,15.863700374889433,0.11794255833480616,1,-0.1550004482269305,-0.20250034332275568,0.20999956130981268,0.004999637603757989,0.9600000381469709,3,0.04856702025782478,-2.2558007496285497,8.039999961853027,1.0322587591790968,8.015000343322754,-2.574488462506219,8.194999694824219,0.04856702025782478
2914,2003-01-10,8.272500038146973,8.369999885559082,8.085000038146973,8.302499771118164,654800.0,-0.0018099960943948057,2.454544403664422,-0.06703847514480911,61.74243751528494,55.73718663069454,-0.07036702820428253,-0.10080669829294919,0.22866791060495828,-0.3025816797355487,9.759967363257722,0.2849998474121094,0.09377784221876695,0.09274997711181676,-0.14619441599528216,0.3316943702189148,-0.02672221944173181,0.21222217366536533,-0.44500017166137606,72.95083184614887,7.564185883411724,0.11947219655354917,1,-0.1400001049041748,-0.1875,0.22499990463256836,0.019999980926513672,1.1525001525878906,4,0.06648536575384068,-1.582006769562387,8.287500381469728,-2.2558007496285497,8.039999961853027,1.0322587591790968,8.015000343322754,0.06648536575384068
2915,2003-01-13,8.232500076293945,8.375,8.100000381469728,8.237500190734862,474400.0,-0.004835293039416766,-1.0370379527753877,0.16667196490441355,47.59614017938282,53.78418754918896,-0.024738310419214926,-0.06326263937625676,0.2540585212939881,-0.2536313992576247,9.412257994273265,0.27499961853027166,0.08381756822756259,0.05225000381469691,-0.18711253948154294,0.29161254711093676,-0.0674312678334239,0.17193127546281772,-0.4050002098083487,66.39346248582186,4.493138644245519,0.11968127164812,1,-0.10000014305114746,-0.1387500762939453,0.23000001907348633,0.059999942779541016,0.8924999237060547,0,0.08259948969012343,2.454544403664422,8.272500038146973,-1.582006769562387,8.287500381469728,-2.2558007496285497,8.039999961853027,0.08259948969012343
2916,2003-01-14,8.524999618530272,8.552499771118164,8.189999580383299,8.189999580383299,1055200.0,0.035529856000681814,-1.1641799967546715,-66.99847415604135,58.47619698108045,53.782084266111745,-0.2953925961477353,-0.3469704926771673,-0.0424573959282295,-0.5359477346667507,8.932383885825121,0.36250019073486506,0.0695299812030008,0.3278745651245103,0.04308362894746409,0.6126655013015565,0.1854790970359872,0.4702700332130334,-0.6852997493743871,96.20687500616575,36.87139934306799,0.14239546808852319,1,-0.3349997997283918,-0.34249973297118963,-0.06249952316284002,-0.23249959945678533,0.6950006484985352,1,0.03372438643220654,-1.0370379527753877,8.232500076293945,2.454544403664422,8.272500038146973,-1.582006769562387,8.287500381469728,0.03372438643220654
2917,2003-01-15,8.277500152587889,8.649999618530272,8.217499732971191,8.524999618530272,1205600.0,-0.02903219671757029,-1.3537389192219194,-0.7388042918186141,50.99667005680852,53.123163859724784,-0.042134005081111425,-0.09405460956435974,0.19830869522854755,-0.2813173469964694,8.938984604356401,0.43249988555908025,0.06863331243590487,0.07387509346008159,-0.21207868648280304,0.3598288734029671,-0.06910179651136161,0.2168519834315248,-0.4092882873535135,54.71129747864653,-1.7002629338594843,0.1429768899714426,1,-0.03875041007995428,-0.04625034332275213,0.1849999427795428,0.01499986648559748,0.7174997329711932,2,0.07520379999603688,-1.1641799967546715,8.524999618530272,-1.0370379527753877,8.232500076293945,2.454544403664422,8.272500038146973,0.07520379999603688
2918,2003-01-16,8.427499771118164,8.534999847412111,8.270000457763674,8.270000457763674,386000.0,0.01812136705106293,-2.365086285195353,-0.6363622351862198,54.82387524696248,53.54628280315778,-0.20288760401293615,-0.22486743583873015,0.03810243254647894,-0.41753315192245566,8.791101536443767,0.2649993896484375,0.05627989017750501,0.20437474250793386,-0.08701861875649897,0.4957681037723667,0.05867806187571745,0.3500714231401503,-0.5123806406860352,60.619466785946564,6.753459612317847,0.14569668063221647,1,-0.1887500286102295,-0.19624996185302734,0.032500267028808594,-0.13499975204467773,0.567500114440918,3,0.06822899138315197,-1.3537389192219194,8.277500152587889,-1.1641799967546715,8.524999618530272,-1.0370379527753877,8.232500076293945,0.06822899138315197
2919,2003-01-17,8.564999580383299,8.604999542236326,8.407500267028809,8.420000076293945,451200.0,0.01631561115389868,-1.3235328766892536,0.9206357856494087,61.45832919411553,54.78231242772479,-0.324328493339765,-0.3300657072502684,-0.11135992309812615,-0.5447405431089898,8.452604959150545,0.19749927520751775,0.05826909704411243,0.31062457561492707,0.013087254921565261,0.6081618963082889,0.16185591526824616,0.45939323596160797,-0.6057876206652812,84.54542617163378,28.779397206409513,0.14876866034668113,1,-0.32624983787536443,-0.32624983787536443,-0.32687449455261053,-0.2724995613098127,0.5175008773803729,4,0.0796848654606539,-2.365086285195353,8.427499771118164,-1.3537389192219194,8.277500152587889,-1.1641799967546715,8.524999618530272,0.0796848654606539
2920,2003-01-21,8.432499885559082,8.710000038146973,8.375,8.602499961853027,434400.0,-0.01546990091250977,-1.3508787193318252,-1.1724183290253558,56.78671004085747,56.11944925303009,-0.1727645443904695,-0.16922570871276932,0.0027970242270853873,-0.39722550458998285,8.099103828385617,0.33500003814697266,0.04853459752909117,0.15462489128112722,-0.11914131400916617,0.4283910965714206,0.017741788635980527,0.2915079939262739,-0.4318406663123291,46.63463301911033,-11.224136661676802,0.1368831026451467,1,-0.16374993324279785,-0.16374993324279785,-0.16937494277954102,-0.1399998664855957,0.6525001525878906,1,0.11769941519660954,-1.3235328766892536,8.564999580383299,-2.365086285195353,8.427499771118164,-1.3537389192219194,8.277500152587889,0.11769941519660954
2921,2003-01-22,8.510000228881836,8.550000190734862,8.345000267028809,8.417499542236326,474000.0,0.009190672324286053,1.3768022998673437,-0.5441214419549297,58.00809969359175,56.99744483154398,-0.19295646778956943,-0.24117353290975885,-0.09026701816903326,-0.45759052898890573,8.472229142118628,0.2049999237060529,0.05656970099288827,0.22075023651123082,-0.07206751236310538,0.5135679853855661,0.07434136207406361,0.36715911094839804,-0.45259374412306563,59.39092683531362,0.7914461606162817,0.14640887443716769,1,-0.24125027656555176,-0.24125027656555176,-0.24687528610229492,-0.2175002098083496,0.6049995422363281,2,0.07226789125468347,-1.3508787193318252,8.432499885559082,-1.3235328766892536,8.564999580383299,-2.365086285195353,8.427499771118164,0.07226789125468347
2922,2003-01-23,8.482500076293945,8.569999694824219,8.412500381469728,8.547499656677246,509200.0,-0.0032315102054355505,1.8636328169025973,-0.7026929500793728,53.52519541423537,55.9348504802577,-0.10737873610520587,-0.2102778361212927,-0.07486068717740046,-0.4158150924099502,8.986790121865956,0.1574993133544904,0.06993205394490154,0.18425006866455007,-0.12108000107760475,0.4895801384067058,0.03158503379347266,0.3369151035356275,-0.37288610726411875,48.29541390588505,-6.905256431607491,0.15266503487107783,1,-0.08500003814697266,-0.21375012397766113,-0.2193751335144043,-0.19000005722045898,0.7174997329711914,3,0.08694372933705652,1.3768022998673437,8.510000228881836,-1.3508787193318252,8.432499885559082,-1.3235328766892536,8.564999580383299,0.08694372933705652
2923,2003-01-24,8.242500305175781,8.489999771118164,8.042499542236326,8.489999771118164,780800.0,-0.028293518297617393,2.6161712687171175,3.8077086726235017,49.932897109071256,54.622679324011735,0.14032294613042318,0.03091306096692037,0.14863699874334557,-0.16211209463379816,8.864009096898668,0.4475002288818377,0.10205414459176687,-0.05549969673156774,-0.3610128640434809,0.2500134705803463,-0.2082562803875252,0.09725688692438972,0.4674997329711914,29.96263885416313,-24.432428233241595,0.1527565836559569,1,0.13374948501586914,0.02624964714050293,0.020624637603759766,0.04999971389770508,0.9524993896484393,4,0.09129506248374386,1.8636328169025973,8.482500076293945,1.3768022998673437,8.510000228881836,-1.3508787193318252,8.432499885559082,0.09129506248374386
2924,2003-01-27,8.149999618530272,8.255000114440918,8.012499809265138,8.225000381469728,1353600.0,-0.011222406214219327,2.592591022760962,0.30303403950340907,48.81889487849026,54.7585409572459,0.23872392986262092,0.12012131431885109,0.21669230679154872,-0.05375220908788059,9.017310522545932,0.24250030517577947,0.12459763360545395,-0.1420003414154074,-0.4544632342324988,0.1704625514016831,-0.2982317878239531,0.014231104993138288,0.5466504096984881,19.71322783442806,-34.963341921967654,0.15623144640854544,1,0.21125030517578303,0.11875033378601252,0.11750030517578303,0.14250040054321467,0.9200000762939489,0,0.10368101921226747,2.6161712687171175,8.242500305175781,1.8636328169025973,8.482500076293945,1.3768022998673437,8.510000228881836,0.10368101921226747
2925,2003-01-28,8.425000190734862,8.527500152587889,8.149999618530272,8.149999618530272,1371600.0,0.03374240307684606,-1.7454527169257765,-3.666636997100686,60.249996185302685,54.95562975771504,-0.0068156330954280975,-0.14291046830771492,-0.0790949950616362,-0.3140474645753706,9.315282035763122,0.3775005340576172,0.11532228902895092,0.1207502365112294,-0.1924340622201708,0.4339345352426296,-0.03584191285447069,0.2773423858769295,0.24428382873535348,73.99111500373732,14.358628543712356,0.15659214936569998,1,-0.06375026702880682,-0.15625023841857733,-0.14187526702880682,-0.13250017166137518,0.5649995803833026,1,0.07804157295472547,2.592591022760962,8.149999618530272,2.6161712687171175,8.242500305175781,1.8636328169025973,8.482500076293945,0.07804157295472547
2926,2003-01-29,8.602499961853027,8.640000343322754,8.342499732971191,8.472499847412111,706000.0,0.02106822161421018,1.9024325569062006,0.47272670525282073,63.06620116434652,56.2966887696637,-0.19239864886615976,-0.3032743992545974,-0.279132477273734,-0.47574031275775575,9.661114370848987,0.2975006103515625,0.1145655046387759,0.2775000095367428,-0.05735650032641537,0.612356519399901,0.11007175460516372,0.4449282644683219,0.040512689208984654,94.02384867671151,28.800313889236804,0.16742825493157926,1,-0.24125003814697266,-0.33375000953674316,-0.31999993324279785,-0.309999942779541,0.39999961853027344,2,0.05608835552845637,-1.7454527169257765,8.425000190734862,2.592591022760962,8.149999618530272,2.6161712687171175,8.242500305175781,0.05608835552845637
2927,2003-01-30,8.329999923706055,8.5625,8.300000190734862,8.534999847412111,1365200.0,-0.03167684270332438,1.019227524483746,-1.5769211018596985,50.97587937321579,55.86913367258074,0.09871229524408598,-0.022683162003712454,-0.03223714209236661,-0.19201095901306786,10.543099493394937,0.30249977111816584,0.13406544999378767,-0.0008750438690192652,-0.33151733713769715,0.3297672493996586,-0.1661961905033582,0.16444610276531968,0.3100004196166992,50.59758473636043,-12.786486848699681,0.1653211466343391,1,0.03125,-0.06124997138977051,-0.047499895095825195,-0.03749990463256836,0.682499885559082,3,0.09423767762327406,1.9024325569062006,8.602499961853027,-1.7454527169257765,8.425000190734862,2.592591022760962,8.149999618530272,0.09423767762327406
2928,2003-01-31,8.654999732971191,8.710000038146973,8.305000305175781,8.305000305175781,1040800.0,0.03901558370249569,-1.3142879719673788,-1.7073149173326734,57.688438434984505,55.45025692156618,-0.21302476193835496,-0.341982769813459,-0.37491855908070804,-0.5058134047903877,11.4069557988231,0.4049997329711914,0.12322613568670882,0.3093747615814202,-0.05166114937262556,0.6704106725354659,0.12885680610439643,0.48989271705844395,-0.6424999237060529,92.11465417524629,28.703893435910373,0.18051795547702293,1,-0.2937498092651367,-0.3862497806549072,-0.35124969482421875,-0.3624997138977051,0.30749988555908203,4,0.06296939261797663,1.019227524483746,8.329999923706055,1.9024325569062006,8.602499961853027,-1.7454527169257765,8.425000190734862,0.06296939261797663
2929,2003-02-03,8.710000038146973,8.829999923706055,8.4375,8.642499923706055,1405200.0,0.006354743717236433,1.5528459823159253,0.19285778512865087,59.54046037801713,55.75622918125059,-0.27412040927620573,-0.37983456187567555,-0.4376545375977301,-0.551577918372324,12.448692221677568,0.3924999237060547,0.1451670743920026,0.3411250591278083,-0.051163888359422316,0.733414006615039,0.144980585384193,0.5372695328714236,-0.6835502243041969,82.352965925793,18.521428409163256,0.1961444737436153,2,-0.28875017166137695,-0.38125014305114746,-0.408750057220459,-0.4075000286102295,0.15999984741210938,0,0.055683083186349736,-1.3142879719673788,8.654999732971191,1.019227524483746,8.329999923706055,1.9024325569062006,8.602499961853027,0.055683083186349736
2930,2003-02-04,8.494999885559082,8.744999885559082,8.287500381469728,8.707500457763674,1028400.0,-0.0246842883635201,2.1826115801170825,-3.1481512878113826,49.38144885336899,54.79771242122583,-0.05511860302191174,-0.148837760007396,-0.23707761187264786,-0.3276601467418345,13.452317925889702,0.4574995040893537,0.144232753849181,0.11112489700317418,-0.27607974327372453,0.4983295372800729,-0.08247742313527517,0.30472721714162354,-0.43640806732177495,38.248788788647815,-20.599860379530497,0.19360232013844947,2,-0.07375001907348633,-0.16624999046325684,-0.21437478065490723,-0.14499998092651367,0.505000114440918,1,0.06768685309138123,1.5528459823159253,8.710000038146973,-1.3142879719673788,8.654999732971191,1.019227524483746,8.329999923706055,0.06768685309138123
2931,2003-02-05,8.449999809265138,8.574999809265138,8.420000076293945,8.465000152587889,1246800.0,-0.005297242719266015,-3.133336724184018,0.07058966085186962,53.88075578179605,54.83721912873257,-0.021819154808117247,-0.07333773537177102,-0.2140910076135505,-0.2695625425878898,13.539478062944376,0.15499973297119318,0.11701634966436636,0.04437484741211151,-0.30233846359684335,0.39108815842106637,-0.12898180809236592,0.21773150291658894,-0.3605516668090818,29.95383685035836,-28.2029256584938,0.17335665550447735,2,-0.028749942779542792,-0.1212499141693133,-0.1693747043609637,-0.06749987602234064,0.5050001144409162,2,0.06390532237183422,2.1826115801170825,8.494999885559082,1.5528459823159253,8.710000038146973,-1.3142879719673788,8.654999732971191,0.06390532237183422
2932,2003-02-06,8.567500114440918,8.612500190734862,8.425000190734862,8.444999694824219,788000.0,0.013905361873138178,-1.307700433703212,-8.166507724587095,53.196352699005345,55.19982530539192,-0.14080094729620818,-0.1573607582548071,-0.35422458130255663,-0.37518490504729485,13.677293770135382,0.1875,0.11032991036036144,0.13550014495849538,-0.17215898767733862,0.4431592775943294,-0.018329421359421616,0.2893297112764124,-0.4484299007348618,51.612897555075676,-5.974897499434306,0.1538295663179171,2,-0.14625024795532227,-0.23875021934509277,-0.28687500953674316,-0.18500018119812012,0.49499988555908203,3,0.05077320806908081,-3.133336724184018,8.449999809265138,2.1826115801170825,8.494999885559082,1.5528459823159253,8.710000038146973,0.05077320806908081
2933,2003-02-07,8.689999580383299,8.8125,8.557499885559082,8.557499885559082,1188400.0,0.01429815749122687,-2.849067196406979,1.0816264567811706,52.87356170642281,55.65034384182887,-0.21584557555699035,-0.26157076122398415,-0.4985617035230465,-0.4886459571451507,14.84795759890728,0.25500011444091797,0.09740847730201807,0.23787465095519877,-0.08238529676177642,0.558134598672174,0.07774467709671029,0.39800462481368726,-0.5424921782772429,74.19346332613715,19.18880238958259,0.16012997385848785,2,-0.19999980926513494,-0.3612496852874738,-0.4093744754791242,-0.25874972343444647,0.3175001144409215,4,0.037111650685213604,-1.307700433703212,8.567500114440918,-3.133336724184018,8.449999809265138,2.1826115801170825,8.494999885559082,0.037111650685213604
2934,2003-02-10,8.822500228881836,8.869999885559082,8.567500114440918,8.664999961853027,978400.0,0.015247486179129632,1.3960417728929428,1.1886839983877628,58.965516485395646,55.507623875172534,-0.2714677767225684,-0.3697092713383672,-0.6174771965387116,-0.6115253711140216,16.14267277966731,0.30249977111816406,0.1007908450110726,0.3428752899169929,-0.0056489106828188085,0.6913994905168046,0.16861318961708704,0.5171373902168988,-0.6476931259117791,91.84554555947574,34.30400940443856,0.17426210029990627,2,-0.24375009536743164,-0.47375035285949707,-0.5281250476837158,-0.3912503719329834,0.3449993133544922,0,0.015868448400843116,-2.849067196406979,8.689999580383299,-1.307700433703212,8.567500114440918,-3.133336724184018,8.449999809265138,0.015868448400843116
2935,2003-02-11,8.912500381469727,8.962499618530273,8.787500381469728,8.787500381469728,1022800.0,0.010201207169511894,-1.799987792968801,0.7936494480808359,59.199995465963774,55.07804546424112,-0.31854186315379707,-0.4281024903338757,-0.692646884177897,-0.6923211315829292,17.581360984916618,0.1749992370605451,0.13450422910673332,0.39887542724609304,0.020466363529257237,0.7772844909629288,0.20967089538767425,0.5880799591045118,-0.695981711544329,90.7835429953661,32.09308567725988,0.18920453185841823,2,-0.28750038146972656,-0.517500638961792,-0.5950002670288086,-0.44375038146972656,0.0,1,-0.004768638888252852,1.3960417728929428,8.822500228881836,-2.849067196406979,8.689999580383299,-1.307700433703212,8.567500114440918,-0.004768638888252852
2936,2003-02-12,8.8125,9.082500457763672,8.779999732971191,8.890000343322754,1297600.0,-0.011220238674843785,-3.245598067231952,-0.62000274658204,57.30087636679124,55.78082290797172,-0.20743424485804418,-0.3219663201828915,-0.5731112331748296,-0.5831653191147836,18.488532384627344,0.30250072479248047,0.18001900794048176,0.2845000267028812,-0.11687467136207275,0.6858747247678352,0.08381267767040335,0.4851873757353591,-0.5363028541862125,58.93530827237809,-1.0258493769827837,0.20068734903247704,2,-0.12749958038330078,-0.3574998378753662,-0.6568748950958252,-0.315000057220459,0.1099996566772461,2,0.02127659574468077,-1.799987792968801,8.912500381469727,1.3960417728929428,8.822500228881836,-2.849067196406979,8.689999580383299,0.02127659574468077
2937,2003-02-13,8.899999618530273,8.927499771118164,8.725000381469728,8.792499542236326,1496000.0,0.00992903472683948,1.4922943296125233,-1.3870916138559264,65.5990200355133,56.659776419141586,-0.22973563989117096,-0.3799172149513712,-0.6444111486124537,-0.6579538236759994,18.97415975004135,0.20249938964843572,0.18252362412345668,0.34087467193603516,-0.07499249455758417,0.7567418384296545,0.1329410886892255,0.5488082551828448,-0.543172141521497,65.23797327171695,1.420976397638313,0.20793358324680988,2,-0.21499919891357422,-0.44499945640563965,-0.7768745422363281,-0.4024996757507324,0.0625,3,0.006179809835190175,-3.245598067231952,8.8125,-1.799987792968801,8.912500381469727,1.3960417728929428,8.822500228881836,0.006179809835190175
2938,2003-02-14,9.0024995803833,9.037500381469727,8.837499618530273,8.875,1025200.0,0.011516850140040225,1.0253120548540524,1.1860417664697023,70.12985726194981,57.83637607291189,-0.31040092085638094,-0.4607540109732433,-0.7293475393707638,-0.7458599792193912,19.594833068634003,0.20000076293945312,0.16599620034999774,0.41462464332580495,-0.04057126957579982,0.8698205562274097,0.18702668687500257,0.6422225997766073,-0.5731048052990353,84.46585940812975,14.447504874045677,0.22759795645080208,2,-0.31749916076660156,-0.547499418258667,-0.8793745040893555,-0.5049996376037598,0.11500072479247869,4,0.006664862250862269,1.4922943296125233,8.899999618530273,-3.245598067231952,8.8125,-1.799987792968801,8.912500381469727,0.006664862250862269
2939,2003-02-18,9.2475004196167,9.262499809265137,8.925000190734863,8.975000381469727,1382400.0,0.027214757084494945,1.2314111597670818,2.1372622351207617,69.70058988425264,60.094058409676734,-0.52650705476794,-0.6872369354351537,-0.9562353814392832,-0.9769295837004286,20.183612670839405,0.33749961853027344,0.21095700892786517,0.6255004405975342,0.083475408867967,1.1675254723271014,0.3544879247327515,0.8965129564623169,-0.7527950762644924,97.20941290859443,26.549592390353666,0.2710125158647836,2,-0.4062504768371582,-0.6100006103515625,-1.138750433921814,-0.7500004768371582,-0.30250072479248047,1,-0.025953037459005235,1.0253120548540524,9.0024995803833,1.4922943296125233,8.899999618530273,-3.245598067231952,8.8125,-0.025953037459005235
2940,2003-02-19,9.425000190734863,9.484999656677246,9.167499542236328,9.167499542236328,1108800.0,0.01919435123697144,-1.4660140958264354,0.9449563759681106,69.70058988425261,61.85181775439413,-0.6238137606864438,-0.8290757737785839,-1.1090758049954825,-1.1393245349096368,20.59308508416574,0.31750011444091797,0.21885030771534808,0.7533751964569095,0.11180572232463604,1.394944670589183,0.4325904593907719,1.0741599335230472,-0.8381595114731049,92.1053258996859,23.392921892530012,0.32078473706613714,2,-0.4700002670288086,-0.6762504577636719,-1.316250205039978,-0.9275002479553223,-0.4250001907348633,2,-0.02732102316047358,1.2314111597670818,9.2475004196167,1.0253120548540524,9.0024995803833,1.4922943296125233,8.899999618530273,-0.02732102316047358
2941,2003-02-20,9.125,9.399999618530273,9.052499771118164,9.354999542236328,1706400.0,-0.03183025831975839,1.1718761175881554,-0.8931998563010862,68.7943131295824,63.58492446890269,-0.24361416502040356,-0.5066132999970154,-0.7910206296981315,-0.8258905011955822,20.98058268740801,0.3725004196166992,0.21126220794292472,0.422625017166137,-0.24476095941595943,1.0900109937482334,0.08893202887508878,0.7563180054571852,-0.41241706390007415,52.631578947368304,-17.61329008625095,0.33369298829104793,2,-0.10375022888183594,-0.3762502670288086,-1.011875033378601,-0.627500057220459,-0.18249988555908203,3,-0.02328762942797513,-1.4660140958264354,9.425000190734863,1.2314111597670818,9.2475004196167,1.0253120548540524,9.0024995803833,-0.02328762942797513
2942,2003-02-21,9.220000267028807,9.295000076293944,9.085000038146973,9.125,1248000.0,0.010410988167540491,-1.3999978201753467,-0.41304546133049497,64.986734582367,64.93083256622982,-0.26409620535474687,-0.5729019586210615,-0.85899444234893,-0.9047722267094329,21.314033921196714,0.21000003814697088,0.2564545220594674,0.48075027465820064,-0.21632101702207862,1.17782156633848,0.1322146288180619,0.8292859204983394,-0.39927899004805667,59.07345574730477,-8.057829324326228,0.34853564584013935,2,-0.1937503814697248,-0.4712505340576154,-1.0337504148483259,-0.7225003242492658,-0.47749996185302557,4,-0.03226687654396698,1.1718761175881554,9.125,-1.4660140958264354,9.425000190734863,1.2314111597670818,9.2475004196167,-0.03226687654396698
2943,2003-02-24,8.994999885559082,9.25749969482422,8.952500343322754,9.167499542236328,1110000.0,-0.0244035113832195,-1.368938583073786,-1.8157807559102885,56.93429539090398,64.70514133350854,0.00974285130407182,-0.3042338837343159,-0.61619785154695,-0.6665544198408817,23.32219082358992,0.3049993515014666,0.291921426907205,0.21812491416931223,-0.44653167420297635,0.8827815025416008,-0.11420338001683206,0.5504532083554565,-0.08127963542082206,12.499957425213129,-50.52866154941945,0.3323282941861447,2,0.1100001335144043,-0.24625015258789062,-0.7600001096725464,-0.497499942779541,-0.35750007629394354,0,-0.0036131481314397584,-1.3999978201753467,9.220000267028807,1.1718761175881554,9.125,-1.4660140958264354,9.425000190734863,-0.0036131481314397584
2944,2003-02-25,8.994999885559082,9.050000190734863,8.75,9.0,859200.0,0.0,4.714262359106638,0.028986228362607048,63.58694131074101,65.192579760706,0.04110813681560366,-0.25052739256361534,-0.6039987211160778,-0.6553982884327159,25.090175917122476,0.3000001907348633,0.3249672136605444,0.17587490081787038,-0.42540519063815907,0.7771549922738998,-0.12476514491014434,0.4765149465458851,0.48999977111816406,33.33333333333333,-31.473603674509533,0.3006400457280145,2,0.1100001335144043,-0.24625015258789062,-0.7600001096725464,-0.497499942779541,-0.6400003433227557,1,0.013618723866062998,-1.368938583073786,8.994999885559082,-1.3999978201753467,9.220000267028807,1.1718761175881554,9.125,0.013618723866062998
2945,2003-02-26,9.082500457763672,9.162500381469727,8.8774995803833,8.927499771118164,749200.0,0.009727690196535299,-1.2352910377429054,-30.99942780850658,66.79946320747213,66.24797829855943,-0.02206201942733621,-0.30171305382028457,-0.6780318789530533,-0.7305218918666014,26.12024516496306,0.2850008010864258,0.35566559561086564,0.2305004596710205,-0.351641006459106,0.812641925801147,-0.06057027339404364,0.5215711927360847,0.3877992057800288,51.153946600075706,-17.315564088723498,0.2910707330650634,2,0.022499561309814453,-0.33375072479248047,-0.8437507152557373,-0.5850005149841309,-0.6975002288818359,2,-0.01513908681633136,4.714262359106638,8.994999885559082,-1.368938583073786,8.994999885559082,-1.3999978201753467,9.220000267028807,-0.01513908681633136
2946,2003-02-27,9.085000038146973,9.229999542236328,9.029999732971193,9.114999771118164,892000.0,0.0002752083960715357,-1.857133125796193,-0.19354580692795176,64.63930375102518,66.14134315583854,0.02029138326401103,-0.2805979356258437,-0.6656290083967491,-0.7219014421456738,26.88455864768704,0.19999980926513494,0.3628019596154619,0.20887503623962367,-0.3697112072874589,0.7874612797667062,-0.08041808552391672,0.49816815800316405,0.37089363212585447,61.46788830288013,-8.756559807997391,0.289293121763541,2,0.03249979019165039,-0.33625030517578125,-0.8162500858306885,-0.5875000953674316,-0.6575002670288086,3,-0.00935608561255541,-1.2352910377429054,9.082500457763672,4.714262359106638,8.994999885559082,-1.368938583073786,8.994999885559082,-0.00935608561255541
2947,2003-02-28,9.114999771118164,9.225000381469727,9.09000015258789,9.140000343322754,525200.0,0.0033021169890177227,-2.6000152588278675,0.8333598245223639,62.68655696673879,65.31430978970397,0.026816735254286073,-0.2622160170516352,-0.6787809190403316,-0.7396555260199555,27.89192992294071,0.1400003433227539,0.3646808182579413,0.19962477684020996,-0.32715631461549854,0.7264058682959185,-0.0637657688876434,0.4630153225680633,0.32677602574920606,71.92118041461812,2.107956452234376,0.2633905457278541,2,0.0025000572204589844,-0.36625003814697266,-0.8462498188018799,-0.617499828338623,-0.5124998092651367,4,-0.01892481195927498,-1.857133125796193,9.085000038146973,-1.2352910377429054,9.082500457763672,4.714262359106638,8.994999885559082,-0.01892481195927498
2948,2003-03-03,9.199999809265137,9.300000190734863,9.13249969482422,9.2524995803833,660000.0,0.009325292406073826,1.2711778930081354,2.099942780850658,61.59751874971802,64.41396855253346,-0.03042077105024177,-0.32073687956331653,-0.7420519011377067,-0.8109530520932857,28.530390249467196,0.18500041961669922,0.3826465480194763,0.25737481117248606,-0.26907941864600105,0.7838290409909732,-0.0058523037367574915,0.5206019260817296,0.22794047166488518,81.81811876535632,14.180799850315623,0.26322711490924317,3,-0.08249998092651367,-0.4512500762939453,-0.8668748140335083,-0.7024998664855957,-0.5624999999999982,0,-0.04972820799720201,-2.6000152588278675,9.114999771118164,-1.857133125796193,9.085000038146973,-1.2352910377429054,9.082500457763672,-0.04972820799720201
2949,2003-03-04,9.19499969482422,9.342499732971193,9.109999656677246,9.125,679200.0,-0.0005434907113672782,-3.649983787598502,-1.3333333333333672,59.1571814545298,63.2424787270087,-0.03760570086568116,-0.29253734231921413,-0.711789618588833,-0.7905835882135985,28.871040846956053,0.2325000762939471,0.37586508275190766,0.2281247138977065,-0.29789292612213636,0.7541423539175494,-0.03488410611221582,0.4911335339076288,0.21938178048720047,68.27957209775478,3.422617925169803,0.26300882000992154,3,-0.11999988555908381,-0.4462499618530291,-0.8724998235702532,-0.6974997520446795,-0.6075000762939489,1,-0.06063076716281934,1.2711778930081354,9.199999809265137,-2.6000152588278675,9.114999771118164,-1.857133125796193,9.085000038146973,-0.06063076716281934
2950,2003-03-05,9.06999969482422,9.25,9.024999618530273,9.234999656677246,1068800.0,-0.013594345203770009,1.3076885456759573,-2.357152588555773,58.213700777054,62.06685513228332,0.03547205342226967,-0.12885767896537637,-0.5631844646748174,-0.6466735390825296,29.793305957053416,0.22500038146972656,0.3469154625954918,0.07437472343445073,-0.40372161361223746,0.5524710604811389,-0.16467344508889425,0.3134228919577957,0.33109415098097195,14.173247267386632,-49.30812121925544,0.23904816852334446,3,-0.023749828338624823,-0.25250005722046076,-0.7549997568130511,-0.5724997520446795,-0.6250000000000018,2,-0.0788313314934187,-3.649983787598502,9.19499969482422,1.2711778930081354,9.199999809265137,-2.6000152588278675,9.114999771118164,-0.0788313314934187
2951,2003-03-06,8.989999771118164,9.102499961853027,8.942500114440918,9.102499961853027,1545600.0,-0.008820278544409255,1.8444369092527444,0.6818194954194796,52.884617735881356,60.722175482673805,0.10539136810770522,-0.006670010687145123,-0.47033844630486854,-0.5464001512104435,30.614477795664936,0.15999984741210938,0.29788278026045667,-0.03262519836425781,-0.43615732400312446,0.37090692727460883,-0.23439126118369025,0.16914086445517462,0.39807219777092406,11.874925494122923,-49.261614172948214,0.20176606281943313,3,0.05625009536743164,-0.10374975204467773,-0.6749998331069946,-0.49249982833862305,-0.6499996185302752,3,-0.06729694745710535,1.3076885456759573,9.06999969482422,-3.649983787598502,9.19499969482422,1.2711778930081354,9.199999809265137,-0.06729694745710535
2952,2003-03-07,9.0024995803833,9.0024995803833,8.8725004196167,8.947500228881836,1500400.0,0.0013904126344135292,3.7272979487090567,-0.48888229559615143,50.0,59.951698217017814,0.0657040171447445,0.01590568495464595,-0.47022679582134685,-0.5405833890054019,31.223848082440565,0.12999916076660156,0.23182497884589637,-0.041875362396240234,-0.38440050825726324,0.30064978346478277,-0.21313793532675085,0.12938721053427038,0.37281094912800583,27.65943631678256,-29.26509954559195,0.17126257293051145,3,0.04375028610229492,-0.11624956130981445,-0.6874996423721313,-0.5062494277954102,-0.6424999237060547,4,-0.06387112869386602,1.8444369092527444,8.989999771118164,1.3076885456759573,9.06999969482422,-3.649983787598502,9.19499969482422,-0.06387112869386602
2953,2003-03-10,9.012499809265137,9.03499984741211,8.9375,8.9375,796000.0,0.001110828030875588,-1.6000025431379779,1.3636489743545284,40.48580995094948,57.38490584370764,0.06531586734831052,0.03299693973498563,-0.46546627568681664,-0.5354159627490098,31.253213814796197,0.09749984741210938,0.18655179313972425,-0.048000144958496804,-0.34800727316519975,0.25200698324820614,-0.1980037090618474,0.10200341914485378,0.3503045096559436,29.787147697989052,-21.13110547534284,0.1500035641033512,3,0.0950002670288086,-0.1262497901916504,-0.6974998712539673,-0.5162496566772461,-0.6624994277954084,0,-0.045492355738040224,3.7272979487090567,9.0024995803833,1.8444369092527444,8.989999771118164,1.3076885456759573,9.06999969482422,-0.045492355738040224
2954,2003-03-11,8.962499618530273,9.0,8.927499771118164,9.0,959600.0,-0.0055478714888250735,2.8666395402065,-0.5000063578449448,29.11963241163552,53.19825797750357,0.12317415324753966,0.09910444307863564,-0.4017073623059577,-0.4708239719276843,31.09119138285713,0.08500003814697266,0.14458850546549584,-0.10500030517578196,-0.38765706958266577,0.17765645923110185,-0.24632868737922387,0.036328077027659944,0.38804861401238533,23.840873895062867,-20.964168057627294,0.1413283822034421,3,0.14500045776367188,-0.07624959945678711,-0.647499680519104,-0.4662494659423828,-0.6724996566772461,1,-0.036262183888207566,-1.6000025431379779,9.012499809265137,3.7272979487090567,9.0024995803833,1.8444369092527444,8.989999771118164,-0.036262183888207566
2955,2003-03-12,8.869999885559082,8.987500190734863,8.792499542236326,8.962499618530273,1057200.0,-0.010320751677349582,1.7368343561567077,2.4666344539952187,35.83333598242692,49.99759489210376,0.20379158223517635,0.1984305265939348,-0.2933386687936377,-0.36196662034989835,30.400596779774382,0.19500064849853693,0.13287469363776871,-0.19537501335144114,-0.4835239562248521,0.09277392952196983,-0.33944948478814574,-0.05130054191473654,0.46853738233272324,25.000076909115393,-18.037734129778613,0.14407447143670507,3,0.19749975204467773,0.016250133514404297,-0.4950000047683716,-0.3787498474121094,-0.30249977111816406,2,-0.03184895948969946,2.8666395402065,8.962499618530273,-1.6000025431379779,9.012499809265137,3.7272979487090567,9.0024995803833,-0.03184895948969946
2956,2003-03-13,9.0,9.0,8.857500076293945,8.857500076293945,872400.0,0.014656157397765712,1.0,-1.5405441629808336,38.23528511789355,47.28078690889874,0.06757216648791875,0.0876937827482962,-0.4058738009857308,-0.47740152258686663,29.356185496111586,0.1424999237060547,0.11048527668496,-0.07474989891052175,-0.3395087617845327,0.1900089639634892,-0.20712933034752723,0.05762953252648373,0.3267665225339691,85.56709139531236,42.71704970262225,0.13237943143700526,3,0.06749963760375977,-0.0475001335144043,-0.6250001192092896,-0.5724997520446777,-0.1875,3,-0.06166670057508683,1.7368343561567077,8.869999885559082,2.8666395402065,8.962499618530273,-1.6000025431379779,9.012499809265137,-0.06166670057508683
2957,2003-03-14,8.954999923706055,9.012499809265137,8.9399995803833,9.012499809265137,738000.0,-0.005000008477105022,1.521752110526927,-0.4035081848723749,47.35099630530205,45.69783997063029,0.09777116204067404,0.14443064852350318,-0.34437749289069686,-0.41755085818550697,28.584498657734226,0.07250022888183594,0.07099737436080034,-0.12249999046325755,-0.3806770443069265,0.1356770633804114,-0.2515885173850929,0.0065885364585778206,0.36023126837723574,67.01038225578128,19.48180877142262,0.12908852692183467,3,0.11249971389770508,0.0,-0.5800000429153442,-0.5274996757507324,0.11499977111816584,4,-0.06867669194391757,1.0,9.0,1.7368343561567077,8.869999885559082,2.8666395402065,8.962499618530273,-0.06867669194391757
2958,2003-03-17,9.0625,9.142499923706056,8.864999771118164,8.9399995803833,1220000.0,0.012004475400314352,-1.036698082502454,-2.1304463204683795,53.91304924717796,45.115158614257865,-0.034960918368867056,0.04390727902620384,-0.43854715513227127,-0.511420366159431,27.657131400258546,0.2775001525878924,0.03932522050719811,-0.017999935150147195,-0.2738917925362827,0.23789192223598832,-0.14594586384321495,0.10994599354292056,0.241426568241625,77.14290385338471,26.669565002234314,0.12794592869306803,3,-0.04125022888183594,-0.04125022888183594,-0.6875001192092896,-0.6349997520446777,-0.029999732971193183,0,-0.0775172792632004,1.521752110526927,8.954999923706055,1.0,9.0,1.7368343561567077,8.869999885559082,-0.0775172792632004
2959,2003-03-18,9.00749969482422,9.085000038146973,8.925000190734863,9.085000038146973,720400.0,-0.006068999191810143,3.129010028917738,-0.6326536967403767,45.481881335328104,43.700512009621654,-0.010453836645966774,0.08432902098832074,-0.366873346447397,-0.44516641643721044,26.112261778137015,0.15999984741210938,0.008188245320500442,-0.06100020408630158,-0.3062038395852493,0.18420343141264617,-0.18360202183577634,0.06160161366317318,0.285348342052572,61.4285480733079,10.58519674837693,0.12260181774947429,3,-0.03999996185302912,0.018750190734861505,-0.5981248617172259,-0.5799994468688983,0.07500076293945135,1,-0.0729946528593608,-1.036698082502454,9.0625,1.521752110526927,8.954999923706055,1.0,9.0,-0.0729946528593608
2960,2003-03-19,9.167499542236328,9.18000030517578,8.9375,9.03499984741211,829200.0,0.0177629589600814,2.079345088161256,-1.7096659078324394,54.17718927365283,43.84413106937404,-0.17340418756929665,-0.10113657944570065,-0.5063848044175394,-0.5972190274094782,24.147639702649144,0.24250030517577947,-0.0244845415402839,0.11187467575073207,-0.07449566902318949,0.2982450205246536,0.0186895033637704,0.20505984813769373,0.11449153390292821,96.12379718836365,44.698373361830285,0.09318517238696089,3,-0.1812496185302752,-0.0624995231628418,-0.7037495374679565,-0.7399992942810059,-0.11999988555908203,2,-0.0957185300463339,3.129010028917738,9.00749969482422,-1.036698082502454,9.0625,1.521752110526927,8.954999923706055,-0.0957185300463339
2961,2003-03-20,8.912500381469727,9.104999542236328,8.887499809265137,9.0625,762400.0,-0.027815562966954532,-1.174989032787198,-1.1320752000921288,41.649507078035334,42.91629852248908,0.07760677553083184,0.1445368578345736,-0.22763513563764448,-0.3333196009233621,22.597078475631736,0.2799997329711914,-0.059558131053895735,-0.13249950408935618,-0.32629807307549186,0.0612990648967795,-0.22939878858242402,-0.03560021959628834,0.3588508731467446,15.079533275608467,-32.35900055168206,0.09689928449306795,3,0.07374954223632635,0.19249963760375977,-0.4025005102157593,-0.49000024795532227,0.13249969482421697,3,-0.03870970572367216,2.079345088161256,9.167499542236328,3.129010028917738,9.00749969482422,-1.036698082502454,9.0625,-0.03870970572367216
2962,2003-03-21,8.922499656677246,9.012499809265137,8.850000381469727,8.989999771118164,1267200.0,0.0011219382641833864,1.888873818505489,0.45000190735348344,37.80217882312695,42.618117286064354,0.061537437861723276,0.11711115776742176,-0.21408396208479807,-0.3431717914438366,20.88250021136614,0.16249942779541016,-0.08579409176325115,-0.1076251983642571,-0.2902123353261228,0.07496193859760858,-0.19891876684518905,-0.01633162988332515,0.3384245728468951,21.969482414819645,-20.24780876757648,0.09129356848093254,3,0.06375026702880682,0.18250036239624023,-0.3524993658065796,-0.5149993896484375,0.43500041961669744,4,-0.01232834529670468,-1.174989032787198,8.912500381469727,2.079345088161256,9.167499542236328,3.129010028917738,9.00749969482422,-0.01232834529670468
2963,2003-03-24,8.962499618530273,8.987500190734863,8.795000076293945,8.899999618530273,488400.0,0.004483044370093392,2.4221894444161878,-0.9259243560943218,40.08527362552799,43.83652186538574,0.015308977776379962,0.0785803722027758,-0.23756201188874293,-0.38338935171828936,19.672291618235764,0.19250011444091797,-0.09582198547096965,-0.06600022315979004,-0.250472382256115,0.11847193593653493,-0.15823630270795164,0.02623585638837156,0.2882061264033844,43.50634874238939,4.396327767501276,0.09223607954816206,3,0.023750305175779474,0.1550002098083496,-0.39249932765960693,-0.5549993515014648,0.7875003814697266,0,0.01199443022253388,1.888873818505489,8.922499656677246,-1.174989032787198,8.912500381469727,2.079345088161256,9.167499542236328,0.01199443022253388
2964,2003-03-25,9.11750030517578,9.13249969482422,8.882499694824219,8.9375,1027200.0,0.01729435907869248,1.3809627611262254,2.8800048828124716,51.97507835598347,45.63004879578091,-0.12895348839559517,-0.07038079504692085,-0.3734154390440416,-0.5375887757134716,19.610021224819523,0.2500000000000018,-0.09766196057949017,0.08287544250488033,-0.10501641375821791,0.27076729876797856,-0.01107048562666968,0.17682137063643033,0.1231913248592047,83.76624341717398,39.78748808338544,0.09394592813154919,3,-0.1300001144409162,-4.7683715642676816e-07,-0.547500014305113,-0.7100000381469709,0.25500011444091975,1,-0.009322734883674189,2.4221894444161878,8.962499618530273,1.888873818505489,8.922499656677246,-1.174989032787198,8.912500381469727,-0.009322734883674189
2965,2003-03-26,8.944999694824219,9.25,8.890000343322754,9.147500038146973,563600.0,-0.01891972630410954,-1.3040048339991273,-1.125000000000011,48.262545419196904,46.74418882925906,0.061803999171102575,0.09622387588115444,-0.1820877507390577,-0.36739749310173586,19.380458903351734,0.3599996566772461,-0.08978546327227122,-0.08275012969970774,-0.2733095200568325,0.10780926065741703,-0.17802982487827101,0.012529565478855531,-0.19499969482421875,32.96695465539863,-14.450080757954765,0.09527969517856252,3,0.0775003433227539,0.1725001335144043,-0.20562481880187988,-0.44749975204467773,0.6225004196166992,2,0.015371801859201284,1.3809627611262254,9.11750030517578,2.4221894444161878,8.962499618530273,1.888873818505489,8.922499656677246,0.015371801859201284
2966,2003-03-27,9.0,9.145000457763672,8.897500038146973,8.962499618530273,465600.0,0.006148720743680558,-1.9552369673643217,-0.18518675501678936,49.90655778265646,47.028140104520666,0.007603257777654804,0.036395068428795696,-0.22666327321119795,-0.4206983833810565,18.945559538967697,0.24750041961669922,-0.0620909979000821,-0.023499822616576793,-0.2124678797501911,0.16546823451703752,-0.11798385118338395,0.07098420595023036,-0.2400000000000002,45.054935841811606,-4.660487567955414,0.09448402856680675,3,0.022500038146972656,0.07499980926513672,-0.14812517166137695,-0.3912501335144043,0.5649995803833008,3,0.005277739630805023,-1.3040048339991273,8.944999694824219,1.3809627611262254,9.11750030517578,2.4221894444161878,8.962499618530273,0.005277739630805023
2967,2003-03-28,8.942500114440918,9.057499885559082,8.90999984741211,8.9975004196167,964800.0,-0.0063888761732313615,-1.4583167766033538,-1.466659885051625,47.47293562251854,46.31257192400295,0.07056415529355142,0.08464910087126754,-0.15121295395082868,-0.3616964404166527,18.487157672529957,0.14750003814697266,-0.04021985021712915,-0.07237472534179723,-0.2594960240260633,0.11474657334246885,-0.16593537468392938,0.02118592400033492,-0.17270011444091793,32.417596237282595,-18.999933274521425,0.0935606493421326,3,0.07999992370605469,0.10374975204467773,-0.057500362396240234,-0.3250002861022949,0.7600002288818359,4,0.011462114681721092,-1.9552369673643217,9.0,-1.3040048339991273,8.944999694824219,1.3809627611262254,9.11750030517578,0.011462114681721092
2968,2003-03-31,8.742500305175781,8.802499771118164,8.587499618530272,8.800000190734863,2016400.0,-0.02236508881248589,5.8801098649577135,1.0454466638923567,42.83389787544947,46.018351539571995,0.24629945795053132,0.26205238524742214,0.05994769694848934,-0.16385712865681334,17.119586073647003,0.3550004959106463,-0.034453043174339726,-0.24949955940246582,-0.4525135075701403,-0.046485611234791335,-0.3510065334863022,-0.14799258531862947,0.5074996948242188,23.396316588021776,-30.20785051068907,0.10150697408383715,3,0.17624950408935547,0.22249937057495117,0.14499950408935547,-0.0937504768371582,0.45749950408935547,0,0.07034598223051436,-1.4583167766033538,8.942500114440918,-1.9552369673643217,9.0,-1.3040048339991273,8.944999694824219,0.07034598223051436
2969,2003-04-01,8.637499809265138,8.925000190734863,8.5625,8.802499771118164,1707600.0,-0.012010350843051132,-1.3015915785904373,2.869570265204885,42.48788418115308,44.71953986262757,0.32776390317389215,0.34060804100778164,0.1706863239319052,-0.06320644660172015,15.750239303757624,0.3625001907348633,-0.03957372317698571,-0.32662506103515376,-0.562685134559116,-0.09056498751119157,-0.44465509779713486,-0.20859502427317267,0.5992501831054664,10.909063165838328,-44.400173121433916,0.11803003676198087,4,0.2687501907348615,0.3150000572204572,0.28937506675720037,0.011250019073484552,0.5875005722045881,1,0.1287988671839415,5.8801098649577135,8.742500305175781,-1.4583167766033538,8.942500114440918,-1.9552369673643217,9.0,0.1287988671839415
2970,2003-04-02,8.354999542236326,8.737500190734862,8.032500267028809,8.662500381469728,2330400.0,-0.03270625450269582,2.0819637958492963,1.8636418807618254,31.02940681484131,43.539528722272685,0.5396395018809095,0.5974261420429894,0.46003186678857944,0.2109818036561837,15.058725331672933,0.7049999237060529,-0.0682497263714339,-0.5733753204345717,-0.9284746031840516,-0.21827603768509185,-0.7509249618093108,-0.3958256790598327,0.8547804504394545,28.988693925031196,-21.563959305290698,0.17754964137473978,4,0.28625059127807795,0.33250045776367365,0.5718753337860125,0.2937502861022967,0.7250003814697301,2,0.1217834749405653,-1.3015915785904373,8.637499809265138,5.8801098649577135,8.742500305175781,-1.4583167766033538,8.942500114440918,0.1217834749405653
2971,2003-04-03,8.385000228881836,8.467499732971191,8.3125,8.352499961853027,1602400.0,0.0035907466534079724,-1.7555461365659306,-0.10569163684181022,33.086076253132646,43.015517325606645,0.47711803713751877,0.5478658157648368,0.43486775137655265,0.17387687829835308,14.76229326068555,0.1549997329711914,-0.08619817329214818,-0.5131246566772454,-0.941613007901978,-0.08463630545251277,-0.7273688322896117,-0.2988804810648791,0.7541429802551267,34.390252979651834,-13.498952812899269,0.214244175612366,4,0.25624990463256836,0.30249977111816406,0.5418746471405029,0.27124953269958496,0.48999977111816406,3,0.14102562352783288,2.0819637958492963,8.354999542236326,-1.3015915785904373,8.637499809265138,5.8801098649577135,8.742500305175781,0.14102562352783288
2972,2003-04-04,8.427499771118164,8.569999694824219,8.375,8.407500267028809,692000.0,0.005068520104500429,-3.5882260543706312,0.6153643005956747,30.401237656693866,41.93951332906953,0.3989751392134693,0.48494330540068376,0.3986848961384979,0.12648391124198888,14.640718265289276,0.19499969482421875,-0.12854534227149372,-0.4418751239776615,-0.9156446551751678,0.03189440721984482,-0.6787598895764155,-0.20499035837890744,0.6452448614923085,44.25765130030966,0.06599779540221107,0.2368847655987532,4,0.21375036239624023,0.26000022888183594,0.5056250095367432,0.22874999046325684,0.5375003814697266,4,0.13497476596362024,-1.7555461365659306,8.385000228881836,2.0819637958492963,8.354999542236326,-1.3015915785904373,8.637499809265138,0.13497476596362024
2973,2003-04-07,8.602499961853027,8.837499618530273,8.524999618530272,8.550000190734862,1746000.0,0.020765374724138974,-5.097506512839422,2.6250536455105555,38.36208148650353,40.426958121349536,0.18722772761734596,0.2926567023955542,0.23990223999521376,-0.05312036226779959,14.070586307054183,0.4099998474121094,-0.1329808781812929,-0.24637494087219203,-0.7294584460163467,0.23670856427196263,-0.48791669344426936,-0.004833188300114699,0.40783000882254505,63.865517484564904,20.95144013000302,0.24154175257207716,4,0.03875017166137695,0.08500003814697266,0.3306248188018799,0.053749799728393555,0.4849996566772461,0,0.1278698502002411,-3.5882260543706312,8.427499771118164,-1.7555461365659306,8.385000228881836,2.0819637958492963,8.354999542236326,0.1278698502002411
2974,2003-04-08,8.637499809265138,8.725000381469728,8.577500343322754,8.607500076293945,1256000.0,0.004068566994166245,-2.2778078011253853,0.5714259763851189,33.59134690050088,38.796824952605526,0.08602599421144674,0.24460110353103026,0.22484302872892137,-0.09580086470540827,13.523534088441114,0.14750003814697443,-0.13394963108561342,-0.1951251029968244,-0.6839461458655602,0.29369593987191145,-0.4395356244311923,0.04928541843754353,0.31416037919162854,75.15528318226589,37.36198946958949,0.2444105214343683,4,-0.04874944686889826,0.050000190734861505,0.29562497138976873,0.018749952316282403,0.4549999237060547,1,0.06512301156830413,-5.097506512839422,8.602499961853027,-3.5882260543706312,8.427499771118164,-1.7555461365659306,8.385000228881836,0.06512301156830413
2975,2003-04-09,8.587499618530272,8.875,8.582500457763674,8.680000305175781,1272400.0,-0.005788734221589653,-4.707363367386977,-3.083383666592368,38.47516459316032,37.52667015377263,0.08938121023189538,0.28707016426532483,0.28574853499639197,-0.053371042994763584,13.848142223741464,0.29249954223632635,-0.14358521660028956,-0.23100028038025044,-0.731461700676423,0.26946113991592213,-0.48123099052833673,0.019230429767835844,0.3090109746408185,48.888821072048295,7.882730997706041,0.2502307101480859,4,-0.04249954223632635,0.053750514984132636,0.3243751525878924,0.06875014305114924,0.3750000000000018,2,0.07423590000095537,-2.2778078011253853,8.637499809265138,-5.097506512839422,8.602499961853027,-3.5882260543706312,8.427499771118164,0.07423590000095537
2976,2003-04-10,8.444999694824219,8.587499618530272,8.414999961853027,8.587499618530272,804000.0,-0.016593878315704802,1.4210491092342847,1.5405282800997513,34.52190541667622,36.08766679756792,0.16190076414860322,0.40671125794074214,0.4320005330375061,0.07897648239425337,13.91486456569519,0.17249965667724432,-0.1892505593780136,-0.3457501888275143,-0.8650313937622709,0.1735310161072423,-0.6053907912948926,-0.08610958636013599,0.43000030517578125,13.99993896484375,-28.199085591297163,0.25964060246737863,4,0.03375053405761719,0.19625043869018555,0.486875057220459,0.21125006675720215,0.30250072479248225,3,0.075192451371078,-4.707363367386977,8.587499618530272,-2.2778078011253853,8.637499809265138,-5.097506512839422,8.602499961853027,0.075192451371078
2977,2003-04-11,8.340000152587889,8.537500381469728,8.314999580383299,8.444999694824219,782800.0,-0.012433338783976788,-1.8709653602411662,0.7368392873874211,30.637676585262838,34.73253109865829,0.19271386478267338,0.488310102686917,0.5483942401284416,0.17338941382931594,14.057670430195243,0.22250080108642933,-0.22343008270214426,-0.4199997425079367,-0.9702413382524249,0.13024185323655146,-0.6951205403801808,-0.14487894463569262,0.5349998474121112,4.46438454844405,-36.01732440560662,0.27512079787224436,4,0.1387500762939471,0.30124998092651545,0.6262497901916522,0.31624960899353205,0.40999984741211115,4,0.06414866158558774,1.4210491092342847,8.444999694824219,-4.707363367386977,8.587499618530272,-2.2778078011253853,8.637499809265138,0.06414866158558774
2978,2003-04-14,8.359999656677246,8.547499656677246,8.0,8.3125,1662000.0,0.002398022029190372,1.5917164571591091,-0.4523796548592112,24.27843000358176,32.709258412261484,0.12600108151119294,0.4353006432744202,0.5297789016667185,0.14512734636200264,13.997229823274516,0.5474996566772461,-0.26846508472946695,-0.36487522125244176,-0.9234365604208801,0.19368611791599655,-0.6441558908366609,-0.08559455166822261,0.4644503593444824,41.14281790597098,5.88282675919789,0.27928066958421954,4,0.0775003433227539,0.2650003433227539,0.6062502861022949,0.2962501049041748,0.38500022888183594,0,0.07236848334406587,-1.8709653602411662,8.340000152587889,1.4210491092342847,8.444999694824219,-4.707363367386977,8.587499618530272,0.07236848334406587
2979,2003-04-15,8.350000381469728,8.399999618530272,8.164999961853027,8.327500343322754,2251600.0,-0.001196085600258523,2.8367756852915207,0.4736884373682788,27.290093285402307,32.29377913121271,0.10161580082320398,0.4147821963771978,0.5393015930484157,0.1515121773809298,13.933522930852787,0.23499965667724432,-0.3102595773968808,-0.34199953079223455,-0.9078700737859737,0.22387101220150463,-0.6249348022891041,-0.05906425929536496,0.4084936332702611,40.00004359654038,4.266173896887999,0.2829352714968697,4,0.08749961853027166,0.27499961853027166,0.6468746662139875,0.30624938011169256,0.375,1,0.08832325788837081,1.5917164571591091,8.359999656677246,-1.8709653602411662,8.340000152587889,1.4210491092342847,8.444999694824219,0.08832325788837081
2980,2003-04-16,8.289999961853027,8.422499656677246,8.175000190734862,8.417499542236326,1497600.0,-0.007185678667734341,2.599997225670893,-5.666638409697265,23.00379221641981,31.173525349355725,0.16922189404923493,0.4275948608496307,0.6050495505504969,0.20551666515445888,13.432098166636223,0.2474994659423846,-0.3332532848609482,-0.3581249713897705,-0.9045003533634137,0.1882504105838727,-0.6313126623765921,-0.0849372804029489,0.4078145317077624,49.36172768562993,14.195251979788445,0.27318769098682166,4,0.14750003814697266,0.33500003814697266,0.7068750858306885,0.36624979972839355,0.40999984741211115,2,0.09680335039938726,2.8367756852915207,8.350000381469728,1.5917164571591091,8.359999656677246,-1.8709653602411662,8.340000152587889,0.09680335039938726
2981,2003-04-17,8.567500114440918,8.635000228881836,8.182499885559082,8.362500190734862,2538000.0,0.033474083699013946,1.661765530859765,-1.6078478304773238,37.78501507240478,31.99394506221249,-0.08903075806158967,0.12956582742698508,0.3380907225554992,-0.07977974315202374,12.905722412757559,0.4525003433227539,-0.3431859532375867,-0.06337480545044016,-0.5962228632239306,0.46947325232305026,-0.3297988343371845,0.20304922343630416,0.07448921963500865,89.37006454946038,51.63114347347917,0.2664240288867449,4,-0.13000011444091797,0.05749988555908203,0.4093747138977051,0.08874964714050293,-0.007499694824216974,3,0.046104406047636326,2.599997225670893,8.289999961853027,2.8367756852915207,8.350000381469728,1.5917164571591091,8.359999656677246,0.046104406047636326
2982,2003-04-21,8.8125,8.84000015258789,8.027500152587889,8.25,5253600.0,0.028596426295474764,1.6315776468117236,2.743903460210808,52.215180322921356,33.533178266258915,-0.3058372008469128,-0.13080387581036668,0.10290845537531546,-0.3319888052575717,12.53852182009601,0.8125000000000018,-0.29956439323490613,0.18712506294250453,-0.3352160610453456,0.7094661869303547,-0.07404549905142055,0.4482956249364296,-0.8125,96.72617290566346,54.81125080246654,0.2611705619939252,4,-0.375,-0.1875,0.19749975204467773,-0.1562502384185791,0.13000011444091797,0,-0.00737583890874316,1.661765530859765,8.567500114440918,2.599997225670893,8.289999961853027,2.8367756852915207,8.350000381469728,-0.00737583890874316
2983,2003-04-22,9.06999969482422,9.3100004196167,8.677499771118164,8.752499580383299,2224000.0,0.02921982352615271,-1.7058866728273043,0.5644446478949716,62.48196550036678,36.74324699957735,-0.5476381742213245,-0.4003638629352029,-0.14552816221298848,-0.5953533550198227,12.959098365707062,0.6325006484985352,-0.25296933443475567,0.43924975395202814,-0.09964804861072274,0.978147556514779,0.1698008526706527,0.7086986552334036,-1.0531996917724626,81.28649708989984,33.98515833008783,0.2694489012813756,4,-0.4149994850158709,-0.4149994850158709,-0.0587499141693133,-0.41374993324279963,-0.12749958038330256,1,-0.03528111417763635,1.6315776468117236,8.8125,1.661765530859765,8.567500114440918,2.599997225670893,8.289999961853027,-0.03528111417763635
2984,2003-04-23,9.032500267028807,9.149999618530273,8.777500152587889,9.107500076293944,1118400.0,-0.004134446423059157,3.656275518414901,-0.23621978655724934,72.77315988728978,40.55413536559173,-0.5008894180055901,-0.38953035536868263,-0.10348608824127048,-0.5469913663683688,12.736889637481477,0.3724994659423846,-0.20246372335493312,0.40600032806396236,-0.11786539493364678,0.9298660510615715,0.1440674665651578,0.6679331895627669,-1.005000114440918,78.3625657068453,27.557382476060056,0.2619328614988049,4,-0.3775000572204572,-0.3775000572204572,-0.011250495910642755,-0.3762505054473859,-0.12250041961669744,2,-0.03182954585887843,-1.7058866728273043,9.06999969482422,1.6315776468117236,8.8125,1.661765530859765,8.567500114440918,-0.03182954585887843
2985,2003-04-24,9.082500457763672,9.082500457763672,8.842499732971191,9.0,1178000.0,0.005535586964484196,4.8181671059324,-1.1000089009829228,73.13436990344921,44.844409197455406,-0.5289101589979488,-0.45186870183623995,-0.1511703845094896,-0.5857678874995038,12.022161490126027,0.24000072479248047,-0.1750856466099684,0.44912548065185476,-0.0955360193253938,0.9937869806291033,0.17679473066323048,0.721456230640479,-1.0037002944946298,82.26121524480612,28.166010544206237,0.27233074998862417,4,-0.42750024795532227,-0.42750024795532227,-0.08562564849853516,-0.426250696182251,-0.2050008773803711,3,-0.03936141571986984,3.656275518414901,9.032500267028807,-1.7058866728273043,9.06999969482422,1.6315776468117236,8.8125,-0.03936141571986984
2986,2003-04-25,9.047499656677246,9.085000038146973,8.957500457763672,9.085000038146973,575600.0,-0.003853652554072551,5.7999084481969385,-0.4545475562953715,70.66667599148795,49.29207579814708,-0.446400808640643,-0.43545277772739155,-0.11098884818829013,-0.5368786645631562,11.271244029096321,0.12749958038330078,-0.14137546520737132,0.411749696731567,-0.14001097647188487,0.9635103699350189,0.13586936012984197,0.6876300333332921,-0.9194514831542975,79.53210851584515,23.193151447321128,0.27588033660172595,4,-0.3924994468688965,-0.3924994468688965,-0.001874685287475586,-0.3912498950958252,-0.1099996566772461,4,-0.038408384702799614,4.8181671059324,9.082500457763672,3.656275518414901,9.032500267028807,-1.7058866728273043,9.06999969482422,-0.038408384702799614
2987,2003-04-28,9.045000076293944,9.079999923706056,8.927499771118164,9.024999618530273,1098400.0,-0.00027627305644140066,2.3888865341413883,-0.5333401149483276,66.666690613319,54.00188253256233,-0.3725587425140038,-0.4478414952827645,-0.10605156817335804,-0.5227193543119011,10.434104071578847,0.1525001525878924,-0.11451509793768544,0.4041251182556138,-0.16136561984814257,0.9696158563593702,0.12137974920373473,0.6868704873074929,-0.8696738129272443,58.102755475140135,2.6036684008154154,0.28274536905187825,4,-0.3762497901916486,-0.3899998664855939,0.0006248950958269717,-0.38875031471252264,-0.10249996185302557,0,-0.053620746554594145,5.7999084481969385,9.047499656677246,4.8181671059324,9.082500457763672,3.656275518414901,9.032500267028807,-0.053620746554594145
2988,2003-04-29,9.357500076293944,9.359999656677246,9.0,9.0,1236400.0,0.03454947455655999,-1.0139836634957557,17.87459469769366,72.42993458560852,59.01742045480746,-0.5908135320827501,-0.7503771095025815,-0.4157367168360562,-0.8217039178794057,11.71901265096269,0.3599996566772461,-0.056208977816176287,0.6858751296997045,0.036459758008701826,1.3352905013907073,0.3611674438542032,1.010582815545206,-1.1367868466772446,99.57088712252035,44.63490640799736,0.3247076858455016,4,-0.6637501716613752,-0.6775002479553205,-0.31187510490417303,-0.7012503147125226,-0.1900005340576154,1,-0.04434944787276851,2.3888865341413883,9.045000076293944,5.7999084481969385,9.047499656677246,4.8181671059324,9.082500457763672,-0.04434944787276851
2989,2003-04-30,9.75,9.75749969482422,9.364999771118164,9.385000228881836,2957200.0,0.04194495543744692,1.0657936344608365,1.020978162863535,79.84599187111293,65.33322041644003,-0.8536047938775724,-1.112285362903025,-0.8087011873865269,-1.1995861153293852,12.813347171480787,0.399999618530277,0.035456512404143936,1.022750043869019,0.21448849933277003,1.8310115884052687,0.6186192716008936,1.4268808161371442,-1.4609295847596684,99.18036118722536,41.683363992950504,0.4041307722681249,4,-0.8575000762939453,-0.8712501525878906,-0.6981251239776611,-1.093750238418579,-0.7150001525878906,2,-0.08282050108298278,-1.0139836634957557,9.357500076293944,2.3888865341413883,9.045000076293944,5.7999084481969385,9.047499656677246,-0.08282050108298278
2990,2003-05-01,9.3725004196167,9.774999618530273,9.359999656677246,9.75,2383600.0,-0.038717905680338505,-1.0621059440402034,-1.034246074256003,71.24860444436662,69.05139701332467,-0.34241277303967266,-0.6900267186871893,-0.44178453351950964,-0.8074797359141428,13.146607332228832,0.41499996185302734,0.13345685647513328,0.5943754196166999,-0.24280334252960678,1.4315541817630066,0.17578603854354746,1.0129648006898524,-0.965955662009657,52.50746060396009,-10.058223841988138,0.4185893810731533,5,-0.4712505340576172,-0.4850006103515625,-0.32000041007995605,-0.7162506580352783,-0.5475006103515625,3,-0.049346551240112335,1.0657936344608365,9.75,-1.0139836634957557,9.357500076293944,2.3888865341413883,9.045000076293944,-0.049346551240112335
2991,2003-05-02,9.567500114440918,9.662500381469727,9.380000114440918,9.425000190734863,1564400.0,0.02080551465392122,-1.43010902647317,-0.3774836612039804,77.00772214544783,71.80612388249428,-0.42537810179839397,-0.8346891530409657,-0.6356480559098809,-0.9883867265482316,13.497877286170043,0.28999996185302734,0.23583683546052825,0.7302501201629639,-0.15563629475672336,1.616136535082651,0.28730691270311937,1.1731933276228084,-1.0241098707415528,75.51627829515635,5.369791604800355,0.4429432074598436,5,-0.3412504196166992,-0.6800003051757812,-0.4975001811981201,-0.8187503814697266,-0.5900001525878906,4,-0.07211920834117891,-1.0621059440402034,9.3725004196167,1.0657936344608365,9.75,-1.0139836634957557,9.357500076293944,-0.07211920834117891
2992,2003-05-05,9.5649995803833,9.71500015258789,9.547499656677246,9.675000190734863,654000.0,-0.00026135709722574507,-1.3103443739970009,-0.7719345210210009,76.71841179968337,73.387951249085,-0.34074290864499623,-0.7827316182362907,-0.6350795915411673,-0.9679526011852779,14.382264371936465,0.16750049591064453,0.3602447117974261,0.6708745956420898,-0.24962914968944538,1.591378340973626,0.21062272297632134,1.1311264683078583,-0.898448399200845,72.90320754670545,-0.8743724139330453,0.4602518726657679,5,-0.28874969482421875,-0.6774997711181641,-0.5162496566772461,-0.8162498474121094,-0.5124998092651367,0,-0.06560372272992354,-1.43010902647317,9.567500114440918,-1.0621059440402034,9.3725004196167,1.0657936344608365,9.75,-0.06560372272992354
2993,2003-05-06,9.702500343322754,9.707500457763672,9.567500114440918,9.635000228881836,772400.0,0.01437540710628471,2.6128960807235586,-0.613633999167707,78.38404184077287,74.01138257724982,-0.4236382677868118,-0.8786463884567688,-0.7657009438373663,-1.0900908429978937,16.233139963464772,0.1425008773803711,0.4567447166689842,0.7533753395080574,-0.22348638792431075,1.7302370669404263,0.2649444757918733,1.2418062032242414,-0.9251043184055163,82.5302935248955,4.295014799757993,0.48843086371618444,5,-0.3937506675720215,-0.8150005340576172,-0.6681253910064697,-0.9537506103515625,-0.6950006484985334,1,-0.07833034805351669,-1.3103443739970009,9.5649995803833,-1.43010902647317,9.567500114440918,-1.0621059440402034,9.3725004196167,-0.07833034805351669
2994,2003-05-07,9.199999809265137,9.552499771118164,9.109999656677246,9.552499771118164,2148400.0,-0.05179082878398833,1.5106392188797775,-5.222212803232598,66.106187639844,73.23047343684922,0.11747442811814324,-0.3497773254922567,-0.2620182607004864,-0.5779477545425191,17.477933489820202,0.5925006866455078,0.5021815708384558,0.2227498054504391,-0.748709981361138,1.1942095922620162,-0.26298008795534855,0.7084796988562267,-0.3228434249865959,13.5338583083681,-65.53010834106713,0.48572989340578854,5,0.15124988555908203,-0.3125,-0.25812506675720215,-0.4512500762939453,-0.19999980926513672,2,-0.0035326377937614506,2.6128960807235586,9.702500343322754,-1.3103443739970009,9.5649995803833,-1.43010902647317,9.567500114440918,-0.0035326377937614506
2995,2003-05-08,9.225000381469727,9.494999885559082,9.125,9.19499969482422,936000.0,0.0027174535568372793,-3.3529378765609397,-0.08510834011952216,62.77939678876035,72.35410908099061,0.12830594145923158,-0.342109256937972,-0.2883426381822076,-0.5930625021248979,18.23002048179908,0.36999988555908203,0.5096210913174524,0.21587533950805593,-0.7434985334203041,1.175249212436416,-0.2638115969561241,0.695562275972236,-0.258059673766013,19.008368682306912,-56.32496361435771,0.4796869364641802,5,0.1262493133544922,-0.33750057220458984,-0.2956254482269287,-0.47625064849853516,0.024999618530273438,3,-0.020596263002793047,1.5106392188797775,9.199999809265137,2.6128960807235586,9.702500343322754,-1.3103443739970009,9.5649995803833,-0.020596263002793047
2996,2003-05-09,9.079999923706056,9.162500381469727,8.885000228881836,8.887499809265137,2106800.0,-0.015718206153674807,-1.81013844021768,6.416523618793751,55.409499168018606,71.10331003151279,0.3111188533333209,-0.1550462813104314,-0.14645877895572035,-0.4383601797142216,19.348302929583262,0.3400001525878906,0.5025415970459832,0.0391248703002951,-0.8829455871421725,0.9611953277427627,-0.4219103584209378,0.500160099021528,0.694999694824217,23.493941295021116,-47.10369292440119,0.4610352287212334,5,0.24999999999999822,-0.19250011444091975,-0.4156248569488543,-0.33125019073486506,0.11999988555908025,4,-0.028083713280125266,-3.3529378765609397,9.225000381469727,1.5106392188797775,9.199999809265137,2.6128960807235586,9.702500343322754,-0.028083713280125266
2997,2003-05-12,8.875,9.09749984741211,8.607500076293945,9.050000190734863,3607600.0,-0.022577084298298633,2.6296346007806015,-0.9090913594681141,45.971083987900144,68.16343774287851,0.5469901633120031,0.09706619334989242,0.052011042654058315,-0.22411327533088965,20.16713666009099,0.48999977111816406,0.48603096897652875,-0.1926250457763672,-1.0584065698437541,0.6731564782910198,-0.6255158078100607,0.2402657162573263,0.8821996307373041,24.318166449055603,-43.07149401549825,0.43289076203369325,5,0.3162498474121094,0.012499809265136719,-0.21062493324279785,-0.1262502670288086,-0.0024995803833007812,0,0.011549291476397494,-1.81013844021768,9.079999923706056,-3.3529378765609397,9.225000381469727,1.5106392188797775,9.199999809265137,0.011549291476397494
2998,2003-05-13,8.96500015258789,9.087499618530273,8.747500419616701,8.75,1086000.0,0.010140862263424255,-2.0909114553982806,-1.22857096146615,48.6349840141603,64.69554798099489,0.4419327623882179,0.057671993874766514,-0.046348263476257756,-0.30249284269303267,20.01120646404458,0.33999919891357244,0.4795035684303244,-0.13287491798400808,-0.934451091943103,0.6687012559750869,-0.5336630049635556,0.2679131689955394,0.7462114959716786,37.83070812106924,-27.007240592101574,0.4007880869795479,5,0.22624969482421875,-0.0775003433227539,-0.3006250858306885,-0.21625041961669922,-0.23000049591064453,1,0.00976013575471213,2.6296346007806015,8.875,-1.81013844021768,9.079999923706056,-3.3529378765609397,9.225000381469727,0.00976013575471213
2999,2003-05-14,9.087499618530273,9.142499923706056,8.954999923706055,9.022500038146973,966400.0,0.013664190056597025,1.142854807330727,0.3023234151274818,50.098215262674294,62.34550473858464,0.24090897467171857,-0.007107355254554193,-0.1757945828071712,-0.4109846183371211,19.780867209628028,0.18750000000000178,0.48848063948215525,-0.047250413894653676,-0.7677161354652959,0.6732153076759886,-0.4074832746799739,0.31298244689066657,0.5795635671386705,54.08446708667747,-8.19638226636016,0.360232860785321,5,0.07375049591064453,-0.19999980926513672,-0.4231245517730713,-0.33874988555908203,-0.3149995803833008,2,-0.008803293212021224,-2.0909114553982806,8.96500015258789,2.6296346007806015,8.875,-1.81013844021768,9.079999923706056,-0.008803293212021224
3000,2003-05-15,9.092499732971193,9.25,8.9975004196167,9.077500343322754,748800.0,0.0005502189436932259,-1.8857220708446867,0.23076133045764724,50.89463326217121,59.44405041822057,0.21457916742989624,0.05385771866836997,-0.18379693780069317,-0.4021650196750315,19.579644459546515,0.2524995803833008,0.4570355408943847,-0.08237528800964178,-0.6844014594537651,0.5196508834344815,-0.3833883737317034,0.21863779771241987,0.5321809283227505,75.48633685116769,14.752007573832174,0.301013085722062,5,0.06875038146972479,-0.20499992370605646,-0.45437455177307307,-0.3437500000000018,-0.4074993133544922,3,-0.01017319061729205,1.142854807330727,9.087499618530273,-2.0909114553982806,8.96500015258789,2.6296346007806015,8.875,-0.01017319061729205
3001,2003-05-16,8.962499618530273,9.147500038146973,8.9375,9.077500343322754,650400.0,-0.014297510944049185,-1.5454555963355778,-7.667026958290038,48.43897066041498,56.3018902916352,0.27908353111956785,0.22658460920208867,-0.05579254506834097,-0.26407032632983807,20.24358429471203,0.21000003814697266,0.36093820724737924,-0.23212537765502894,-0.7730731778028339,0.308822422492776,-0.5025992777289314,0.03834852241887354,0.6214938193636712,55.25285360169806,-5.574167177125361,0.27047390007390254,5,0.19500064849853516,-0.07499980926513672,-0.36937451362609863,-0.21374988555908203,-0.3799991607665998,4,0.03207814713601875,-1.8857220708446867,9.092499732971193,1.142854807330727,9.087499618530273,-2.0909114553982806,8.96500015258789,0.03207814713601875
3002,2003-05-19,8.747500419616701,9.022500038146973,8.747500419616701,8.887499809265137,966800.0,-0.02398875403788625,-2.928583106267104,1.2173783243633074,38.01572868744873,51.816522163488074,0.4089287211892181,0.4600516078707475,0.1542685073377914,-0.04246391565752283,21.27950426499589,0.27499961853027166,0.2964078225467013,-0.4438745975494367,-0.9951708898015852,0.10742169470271179,-0.7195227436755118,-0.16822645142336157,0.797433283813243,0.0,-53.615929354473586,0.2756481461260746,5,0.3324995040893537,0.13999938964843572,-0.18750023841858088,0.011249542236326349,-0.15750026702881215,0,0.05172899319143598,-1.5454555963355778,8.962499618530273,-1.8857220708446867,9.092499732971193,1.142854807330727,9.087499618530273,0.05172899319143598
3003,2003-05-20,8.75,8.84749984741211,8.702500343322754,8.84749984741211,774000.0,0.00028574795809022113,1.974353456708009,0.6964305177111805,26.798151244290125,47.448962563982086,0.28732322847085534,0.4557139438746667,0.1464356253162009,-0.03739648880029023,21.063764092823835,0.14499950408935547,0.1926650208219911,-0.42537503242492747,-1.0091226446977437,0.15837257984788877,-0.7172488385613356,-0.13350122628851935,0.7574363583445045,8.675741819733668,-37.558248687261674,0.29187380613640773,5,0.30124998092651367,0.13749980926513672,-0.18999981880187988,0.008749961853027344,-0.03750038146972834,1,0.01400004795619414,-2.928583106267104,8.747500419616701,-1.5454555963355778,8.962499618530273,-1.8857220708446867,9.092499732971193,0.01400004795619414
3004,2003-05-21,8.744999885559082,8.770000457763674,8.689999580383299,8.75,659600.0,-0.0005714416503905806,2.5555131710003645,0.05128330529363433,32.39831404406854,44.07328670346077,0.24696520994555016,0.4617447841652016,0.14754627742960658,-0.025140882243700702,20.850263791364508,0.08000087738037465,0.08239974304128239,-0.4160001277923584,-1.028036040128443,0.19603578454372617,-0.7220180839603998,-0.109982171624317,0.7264390215034009,9.821475707719763,-34.1475804028237,0.3060179561680419,5,0.18375015258789062,0.15625,-0.21374988555908203,-0.0025000572204589844,-0.2049999237060547,2,-0.0011435367653177542,1.974353456708009,8.75,-2.928583106267104,8.747500419616701,-1.5454555963355778,8.962499618530273,-0.0011435367653177542
3005,2003-05-22,8.725000381469728,8.767499923706055,8.685000419616701,8.732500076293945,1068800.0,-0.0022869644769669684,1.1290362276038133,1.4999046347507414,23.7947373822888,40.56053539393523,0.2107428692056601,0.4781004915887461,0.1663257300122325,0.0035085228310780536,20.63103204418112,0.08249950408935369,-0.05735187939628261,-0.4181246280670141,-1.0599699913084546,0.22372073517442637,-0.7390473096877344,-0.09720194644629387,0.7118809723620139,8.648647534053968,-30.03569140452146,0.3209226816207198,5,0.20374965667724432,0.1762495040893537,-0.19375038146972834,0.017499446868894708,-0.3924999237060547,3,0.005444086487162103,2.5555131710003645,8.744999885559082,1.974353456708009,8.75,-2.928583106267104,8.747500419616701,0.005444086487162103
3006,2003-05-23,8.699999809265138,8.792499542236326,8.699999809265138,8.75,1160800.0,-0.002865394969802648,-2.6999752045624814,6.6669633774174155,23.466282076785376,38.060001848255816,0.19687535110654508,0.5014415824742269,0.18559965362547537,0.03698168567393978,20.3553625496443,0.09249973297118785,-0.14087790769389485,-0.4257502079009985,-1.0966512378290094,0.24515082202701244,-0.761200722865004,-0.09029969293699303,0.7037062934650926,4.444268622807983,-28.675995670212473,0.3354505149640054,5,0.2675004005432111,0.20125007629394354,-0.1687498092651385,0.04250001907348455,0.022500038146972656,4,-0.0017240678134801124,1.1290362276038133,8.725000381469728,2.5555131710003645,8.744999885559082,1.974353456708009,8.75,-0.0017240678134801124
3007,2003-05-27,8.560000419616701,8.680000305175781,7.96750020980835,7.989999771118164,4741200.0,-0.016091884220427732,-1.3170743432050291,-11.399969482538731,15.007652763173283,34.323631709257256,0.32127898775602937,0.6358430093831515,0.3195782273637562,0.18432641912606762,20.88874109013173,0.7324995994567889,-0.2198344206736813,-0.5414996147155744,-1.2581885999849085,0.17518937055375972,-0.8998441073502406,-0.18315512208090823,0.8118574420560787,67.32959702366813,38.788034322367515,0.35834449263466667,5,0.04874968528747381,0.31124949455261053,-0.028750419616700995,0.18249940872192205,0.2874994277954084,1,0.002628509000468071,-2.6999752045624814,8.699999809265138,1.1290362276038133,8.725000381469728,2.5555131710003645,8.744999885559082,0.002628509000468071
3008,2003-05-28,8.942500114440918,9.0,8.667499542236326,8.702500343322754,1422000.0,0.044684541597410865,-1.145154740663249,0.42105175099424486,41.48760695347325,33.36689745267937,-0.07235710225697822,0.23258309443102831,-0.06808731865715067,-0.19088429849357524,20.258892461642734,0.439999580383299,-0.259012292951752,-0.13824992179870677,-0.8477254044439029,0.5712255608464893,-0.4929876631213048,0.2164878195238913,0.34509628811999526,94.43100268829991,61.34766137282868,0.354737741322598,5,-0.33375000953674316,-0.07125020027160645,-0.41125011444091797,-0.20000028610229492,-0.19250011444091797,2,-0.03941850235861777,-1.3170743432050291,8.560000419616701,-2.6999752045624814,8.699999809265138,1.1290362276038133,8.725000381469728,-0.03941850235861777
3009,2003-05-29,8.942500114440918,9.0,8.837499618530273,8.977499961853027,897600.0,0.0,3.0625134110578642,-0.1458328366274865,40.50418174649221,32.21240283982614,-0.10626298858097982,0.17811759845968567,-0.0715865830162059,-0.18168510370431434,18.722616008878294,0.16250038146972656,-0.2554467532404594,-0.09787492752075266,-0.735230180170273,0.5394803251287676,-0.4165525538455128,0.2208026988040075,0.2658905165548422,94.43100268829991,57.10660943337672,0.31867762632476004,5,-0.38499999046325684,-0.07125020027160645,-0.28749990463256836,-0.20000028610229492,-0.034999847412109375,3,-0.025719932118225763,-1.145154740663249,8.942500114440918,-1.3170743432050291,8.560000419616701,-2.6999752045624814,8.699999809265138,-0.025719932118225763
3010,2003-05-30,8.90999984741211,9.024999618530273,8.867500305175781,8.975000381469727,1005600.0,-0.003634360258640057,-1.0999961852930331,1.85716621253406,43.81817046865348,31.698980596297083,-0.11440350848236847,0.18360544745771357,-0.04819344599631137,-0.13928287682950824,17.0368518308474,0.1574993133544922,-0.26765528039004494,-0.10725016593933034,-0.7271904426530647,0.512690110774404,-0.4172203042961975,0.2027199724175368,0.2239373583124067,89.12531107160136,47.983884531018006,0.3099701383568676,5,-0.41374993324279785,-0.03874993324279785,-0.25499963760375977,-0.16750001907348633,0.3125,4,-0.04152636272676791,3.0625134110578642,8.942500114440918,-1.145154740663249,8.942500114440918,-1.3170743432050291,8.560000419616701,-0.04152636272676791
3011,2003-06-02,8.8774995803833,9.042499542236328,8.800000190734863,8.97249984741211,663200.0,-0.003647617012950688,1.0638272832416857,1.4615305613427625,50.10393279144999,33.042114385630555,-0.10641963999873738,0.17050396507721644,-0.017145091385977196,-0.09409503435455946,15.321253595207414,0.24249935150146484,-0.296184537614991,-0.1052504062652595,-0.6706563097777778,0.4601554972472588,-0.38795335802151953,0.17745254549100054,0.1864514055862454,84.65115680766418,39.6722656260999,0.28270295175625954,6,-0.3724997043609619,-0.006249666213989258,-0.22249937057495117,-0.13499975204467773,0.30500030517578125,0,-0.06139106149032292,-1.0999961852930331,8.90999984741211,3.0625134110578642,8.942500114440918,-1.145154740663249,8.942500114440918,-0.06139106149032292
3012,2003-06-03,8.9375,9.02750015258789,8.850000381469727,8.9350004196167,765200.0,0.006758707119432827,-1.057972456725214,-0.026311298499222004,48.827284306692235,35.48979583700857,-0.15269145357866698,0.06438343814971681,-0.07825250443704057,-0.14132934486738336,13.402136801004472,0.17749977111816406,-0.32893309241391044,-0.013875007629394531,-0.5084441248086957,0.48069410954990666,-0.261159566219046,0.23340955096025695,-0.9699997901916504,72.00012207031263,25.038166079740805,0.24728455858965076,6,-0.43250012397766113,-0.06625008583068848,-0.2824997901916504,-0.19500017166137695,-0.020000457763671875,1,-0.024055961128714887,1.0638272832416857,8.8774995803833,-1.0999961852930331,8.90999984741211,3.0625134110578642,8.942500114440918,-0.024055961128714887
3013,2003-06-04,8.942500114440918,9.00749969482422,8.822500228881836,8.867500305175781,1086000.0,0.0005594533640187471,-1.242418287431747,30.0049599389546,43.12798136401724,36.681981094780646,-0.14249912777003892,-0.0004989207134151741,-0.08561384996641586,-0.13735654673074116,11.405942172333638,0.1849994659423846,-0.34613725532114437,0.02912511825561559,-0.3169362945583529,0.3751865310695841,-0.14390558815136956,0.20215582466260074,-0.9537999057769779,58.76301228178497,12.177299275883612,0.1730307064069843,6,-0.4375002384185791,-0.07125020027160645,-0.2806248664855957,-0.20000028610229492,0.0950002670288086,2,-0.01062345717786417,-1.057972456725214,8.9375,1.0638272832416857,8.8774995803833,-1.0999961852930331,8.90999984741211,-0.01062345717786417
3014,2003-06-05,9.167499542236328,9.22249984741211,8.887499809265137,8.925000190734863,1198000.0,0.02516068492211332,-1.1102357001468808,3.233332909477004,52.94117207070206,39.92047383793768,-0.3366686841753115,-0.24038256802121438,-0.31540557921765,-0.35174409375894733,11.021478183096956,0.33500003814697266,-0.30855414352927113,0.25574955940246547,-0.08490787615384043,0.5964069949587714,0.08542084162431252,0.4260782771806184,-1.15802333469391,86.98216571148676,42.232436839077224,0.1703287177781527,6,-0.5724995136260986,-0.2962496280670166,-0.4806246757507324,-0.4249997138977051,-0.27249908447265625,3,-0.04554126676667203,-1.242418287431747,8.942500114440918,-1.057972456725214,8.9375,1.0638272832416857,8.8774995803833,-0.04554126676667203
3015,2003-06-06,9.03499984741211,9.332500457763672,9.032500267028807,9.244999885559082,994800.0,-0.014453198957225855,-1.7907098468348688,-0.865981854577059,52.83758624139081,43.183952078449394,-0.17385375297353178,-0.1294858855597223,-0.18377558968804486,-0.2086565781797809,10.473570667042763,0.30000019073486506,-0.24711919589774212,0.13274989128112757,-0.18063075052350896,0.4461305330857641,-0.023940429621191583,0.28944021218344673,-0.977002694274903,44.131368795075645,0.6808763322012297,0.15669032090231833,6,-0.38499951362609863,-0.16374993324279785,-0.14937496185302734,-0.15625,-0.4200000762939453,4,-0.01411174128794479,-1.1102357001468808,9.167499542236328,-1.242418287431747,8.942500114440918,-1.057972456725214,8.9375,-0.01411174128794479
3016,2003-06-09,8.824999809265137,9.100000381469727,8.734999656677246,9.100000381469727,1026400.0,-0.023242948720925916,1.65454520233459,1.3095262964291716,53.04516484900077,47.410342310208,0.062292985297890624,0.06369641165459683,0.021123497435684868,0.0061472467003333975,11.08580656952041,0.36500072479248047,-0.21062954181416949,-0.06450014114379954,-0.3680255872025633,0.2390253049149642,-0.2162628641731814,0.08726258188558234,-0.6905324578503418,15.062766848888712,-32.48421087694005,0.1517627230293819,6,0.17500019073486328,0.0162503719329834,0.06937503814697266,0.0625,-0.2674999237060547,0,0.04504249821395434,-1.7907098468348688,9.03499984741211,-1.1102357001468808,9.167499542236328,-1.242418287431747,8.942500114440918,0.04504249821395434
3017,2003-06-10,8.977499961853027,9.0,8.787500381469728,8.805000305175781,824400.0,0.017280470921686053,-1.048193989309648,-0.6272701736377224,57.996485650634014,49.24466216544809,-0.027666243122657974,-0.08509377461023426,-0.13295703486477528,-0.13666170843359637,11.70451470960269,0.21249961853027166,-0.1528615113574059,0.08287501335144043,-0.22307131811962755,0.3888213448225084,-0.07009815238409267,0.23584817908697353,-0.7711506240573005,40.585770719444554,-11.387482513941308,0.15297316573553396,6,0.05625009536743164,-0.13624978065490723,0.07937479019165039,-0.09000015258789062,-0.3900003433227557,1,0.02283485653880657,1.65454520233459,8.824999809265137,-1.7907098468348688,9.03499984741211,-1.1102357001468808,9.167499542236328,0.02283485653880657
3018,2003-06-11,9.052499771118164,9.0625,8.875,8.944999694824219,866000.0,0.008354197670155772,1.9411641509716218,0.6231900884016387,60.30150817987746,51.44436510249089,-0.09546036773261868,-0.16148146223731885,-0.202250725441381,-0.20383087927944388,12.27068506407852,0.1875,-0.08607903882064427,0.15349984169006348,-0.1591135837453681,0.46611326712549506,-0.0028068710276532016,0.30980655440778015,-0.7785813661243601,53.13802322333506,-3.995005861046046,0.1563067127177159,6,-0.018749713897705078,-0.21499943733215332,0.029375076293945312,-0.16499996185302734,-0.4499998092651367,2,-0.014913033117388341,-1.048193989309648,8.977499961853027,1.65454520233459,8.824999809265137,-1.7907098468348688,9.03499984741211,-0.014913033117388341
3019,2003-06-12,9.00749969482422,9.125,8.97249984741211,9.102499961853027,706800.0,-0.004971011039129225,1.1785682658837473,-0.8837227870335705,59.308050331382226,53.165462865016316,-0.04500302378664145,-0.12941737571072132,-0.14856478976816945,-0.15337781953057394,12.970621583092187,0.15250015258789062,0.012817950415970003,0.11249976158142339,-0.19189750214564505,0.4168970253084918,-0.03969887028211083,0.2646983934449576,-0.6700663666642246,45.606639798891,-16.929848459648447,0.15219863186353413,6,0.026250362396238458,-0.2474997043609637,0.09062504768371404,-0.11999988555908381,1.0775003433227521,3,0.003330634211705208,1.9411641509716218,9.052499771118164,-1.048193989309648,8.977499961853027,1.65454520233459,8.824999809265137,0.003330634211705208
3020,2003-06-13,9.0,9.1225004196167,8.944999694824219,9.050000190734863,630000.0,-0.0008326056151330974,-1.2187479511005943,0.5263163178236308,60.00001271566559,54.26502730104026,-0.0261435064311204,-0.13618512602658406,-0.12318007775036222,-0.13829774951300067,13.900801218118294,0.17750072479248047,0.03197751930508197,0.10962505340576101,-0.18478428582603001,0.40403439263755203,-0.0375796162101345,0.2568297230216565,-0.6028626440637836,67.94874616390956,-1.8560423122594898,0.14720466961589515,6,0.033750057220458984,-0.2687499523162842,0.11937475204467773,-0.11250019073486328,0.8975000381469727,4,-0.011666615804036495,1.1785682658837473,9.00749969482422,1.9411641509716218,9.052499771118164,-1.048193989309648,8.977499961853027,-0.011666615804036495
3021,2003-06-16,9.25,9.260000228881836,9.0,9.0024995803833,1203200.0,0.02777777777777768,-1.0594111759484826,-4.9499895096225375,71.42856296650822,56.77628048546427,-0.2433370700230011,-0.38318821576626405,-0.35298844817273256,-0.38042413855741586,14.688039182554164,0.26000022888183594,0.06019003850069993,0.34525003433227575,0.010677103837062774,0.6798229648274887,0.17796356908466926,0.5125364995798822,-0.796740857954136,97.88354875951656,26.618694222260117,0.16728646524760613,6,-0.21624994277954102,-0.5999996662139893,-0.13062524795532227,-0.3625001907348633,0.6625003814697266,0,-0.06864867339263092,-1.2187479511005943,9.0,1.1785682658837473,9.00749969482422,1.9411641509716218,9.052499771118164,-0.06864867339263092
3022,2003-06-17,9.199999809265137,9.274999618530273,9.082500457763672,9.25749969482422,661200.0,-0.005405426025390625,3.162156031878589,-0.23232237605145542,60.07826473846558,58.659645304847416,-0.17007015577046758,-0.3136296985550633,-0.284331423673045,-0.3223220520571033,14.88099473964907,0.19249916076660156,0.08467998274324984,0.2726248741149906,-0.07798894348139207,0.6232386917113732,0.09731796531679926,0.4479317829131819,-0.6939861882762042,81.25002980235081,12.38200968531963,0.1753069087981916,6,-0.16624975204467773,-0.549999475479126,-0.09124994277954102,-0.3125,0.6950006484985352,1,-0.06983694967678211,-1.0594111759484826,9.25,-1.2187479511005943,9.0,1.1785682658837473,9.00749969482422,-0.06983694967678211
3023,2003-06-18,8.8725004196167,9.25,8.737500190734862,9.25,1382800.0,-0.035597760482409924,1.7152337957290595,6.5652231602339866,47.81932352682529,58.09055102219445,0.16366688378263738,0.024788594581977463,0.05276224937442464,0.015289204467524797,15.335693050957191,0.5124998092651385,0.0945500389981202,-0.06099953651428258,-0.4027340473080372,0.280734974279472,-0.23186679191116077,0.10986771888259561,-0.31689758842128235,25.116348390462427,-38.84436434827689,0.17086725539687736,6,0.16124963760375977,-0.22250008583068848,0.16687440872192383,0.0149993896484375,1.0024995803833008,2,-0.03212181319893814,3.162156031878589,9.199999809265137,-1.0594111759484826,9.25,-1.2187479511005943,9.0,-0.03212181319893814
3024,2003-06-19,8.734999656677246,8.9350004196167,8.595000267028809,8.774999618530272,1787600.0,-0.015497408445926397,-1.1250093132623837,0.10596028163107071,44.883035472779845,57.20671204790433,0.2607906828097484,0.17022950740248532,0.1973290158547556,0.16368190394481275,15.912740577240525,0.3400001525878906,0.09897851683617098,-0.1980002880096432,-0.5409232814887215,0.1449227054694351,-0.36946178474918234,-0.026538791270104056,0.5975008010864258,20.58816517093927,-38.5292126644699,0.17146149673953953,6,0.20000028610229492,-0.08499932289123535,0.30437517166137695,0.15250015258789062,1.3025007247924805,3,-0.015168826563482729,1.7152337957290595,8.8725004196167,3.162156031878589,9.199999809265137,-1.0594111759484826,9.25,-0.015168826563482729
3025,2003-06-20,8.772500038146973,8.949999809265137,8.702500343322754,8.727499961853027,963600.0,0.004293117681013259,-4.210552733551509,-1.125002980235131,46.938789128447404,56.52822585673174,0.20354367608751822,0.1438451552018627,0.1690879835249497,0.1330111239575693,16.481846453155825,0.2474994659423828,0.11142895567330058,-0.1628748893737786,-0.5003470537621659,0.17459727501460875,-0.33161097156797226,0.005861192820415084,0.545250415802002,26.102932411073294,-28.5542232500183,0.16873608219419392,6,0.16249990463256836,-0.12249970436096191,0.2518749237060547,0.11499977111816406,1.3949995040893555,4,0.14961527435652666,-1.1250093132623837,8.734999656677246,1.7152337957290595,8.8725004196167,3.162156031878589,9.199999809265137,0.14961527435652666
3026,2003-06-23,8.685000419616701,8.857500076293945,8.607500076293945,8.75,1228000.0,-0.009974308139046095,-1.2727245141685488,-1.4444326707073738,42.75467218493576,54.83469102720971,0.3007198574580041,0.24260175895273584,0.26961500700112495,0.2240667081766663,17.281701061352255,0.25,0.09010133054465364,-0.2496245384216298,-0.589358224240554,0.09010914739729436,-0.4194913813310919,-0.07975769551216771,0.6182950305938704,13.235329179236507,-37.60758726346938,0.1698668429094621,6,0.24999952316284002,-0.03500008583069025,0.33937454223632635,0.20249938964843572,1.3749999999999982,0,0.1396084697695137,-4.210552733551509,8.772500038146973,-1.1250093132623837,8.734999656677246,1.7152337957290595,8.8725004196167,0.1396084697695137
3027,2003-06-24,8.582500457763674,8.819999694824219,8.579999923706055,8.625,1212800.0,-0.011801952435317342,-9.105123674911662,0.6538433323062833,40.21739637468847,52.60312304885537,0.38140564522004006,0.36561928651642184,0.3876048791151465,0.3339137529426708,16.165347551656843,0.23999977111816406,0.07394988178476503,-0.35324950218200435,-0.6878704026525799,-0.01862860171142877,-0.5205599524172921,-0.18593905194671656,0.7066290887832629,0.3732139959521316,-47.42439717122554,0.16731045023528743,6,0.3449993133544904,0.06749987602233709,0.439999580383299,0.30499935150146307,1.5349998474121058,1,0.15496648444719208,-1.2727245141685488,8.685000419616701,-4.210552733551509,8.772500038146973,-1.1250093132623837,8.734999656677246,0.15496648444719208
3028,2003-06-25,8.590000152587889,8.782500267028809,8.487500190734862,8.574999809265138,1530400.0,0.0008738356451156726,-2.1052708190072336,-0.3529530562785417,32.20340278161456,49.591495543325635,0.33682145360944027,0.348210047138549,0.3953568676204249,0.32869002013850945,16.283316082400994,0.2950000762939471,0.07233333915099038,-0.3281248092651392,-0.6966631746028948,0.04041355607261643,-0.512393991934017,-0.1438556265962614,0.6707642090454122,22.16217219351451,-19.824634130245332,0.1842691826688779,6,0.2912497520446795,0.060000181198121894,0.39374971389770685,0.29749965667724787,1.4099998474121112,2,0.15192087101216512,-9.105123674911662,8.582500457763674,-1.2727245141685488,8.685000419616701,-4.210552733551509,8.772500038146973,0.15192087101216512
3029,2003-06-26,8.712499618530272,8.770000457763674,8.545000076293945,8.659999847412111,831600.0,0.014260705909938443,1.6865484690100874,3.499904634751689,39.999988171475664,47.36927059397119,0.18782767395097189,0.2188147781632619,0.29016935202063543,0.20832375259803193,16.407659779133287,0.22500038146972834,0.05210522276816931,-0.1941253185272238,-0.5736513731892057,0.18540073613475805,-0.38388834585821385,-0.00436229119623377,0.5018688928491226,48.64856505404484,6.646635081829324,0.1897630273309909,6,0.1687502861022967,-0.06249928474426092,0.25687527656555353,0.17500019073486506,1.1649999618530291,3,0.13342903097490555,-2.1052708190072336,8.590000152587889,-9.105123674911662,8.582500457763674,-1.2727245141685488,8.685000419616701,0.13342903097490555
3030,2003-06-27,8.539999961853027,8.824999809265137,8.505000114440918,8.649999618530272,1098000.0,-0.019799100628981603,-2.555564974595084,-2.09524069028167,40.95237922235821,43.9830279557323,0.32208499002609514,0.38174602528989077,0.4802677216659532,0.3854081266520559,16.531688136062034,0.31999969482421875,0.014651052794324215,-0.34812498092651367,-0.7615185390340145,0.06526857718098711,-0.5548217599802641,-0.14142820187276328,0.630756450287695,14.189131717929238,-29.930737816973604,0.2066967790537508,6,0.341249942779541,0.1100003719329834,0.375,0.3474998474121094,1.2100000381469727,4,0.17535133797492053,1.6865484690100874,8.712499618530272,-2.1052708190072336,8.590000152587889,-9.105123674911662,8.582500457763674,0.17535133797492053
3031,2003-06-30,8.332500457763674,8.572500228881836,8.277500152587889,8.524999618530272,3805600.0,-0.024297365926958414,1.0521717208574224,1.749997832551603,30.214717375672564,40.66485602653307,0.4310834948133593,0.5758460064417541,0.6943715956705443,0.5970508164916186,16.711351207752074,0.2950000762939471,-0.02650550187194689,-0.5283745288848856,-1.0108030518247002,-0.04594600594507092,-0.769588790354792,-0.28716026741497913,0.7972605810926972,10.045724139733588,-33.095150578837995,0.2412142614699073,6,0.43124961853027166,0.3174998760223371,0.5824995040893537,0.5549993515014631,1.3649997711181623,0,0.2202219002295911,-2.555564974595084,8.539999961853027,1.6865484690100874,8.712499618530272,-2.1052708190072336,8.590000152587889,0.2202219002295911
3032,2003-07-01,8.722499847412111,8.725000381469728,8.350000381469728,8.350000381469728,2301200.0,0.04680460464722347,-1.0134257054639857,-1.9350705969779896,41.516701822721316,39.96456472607708,-0.03774122375914857,0.1780417685776925,0.3077462837398439,0.21162835761078647,16.63772109763395,0.3924999237060547,-0.06215580094874085,-0.12762513160705424,-0.6124402590416889,0.3571899958275804,-0.37003269532437066,0.11478243211026218,0.3390803205427808,81.27853404053374,37.77456583921925,0.24240756371731692,7,-0.10874986648559748,-0.07249951362610041,0.21187520027160467,0.16499996185302557,0.9274997711181623,1,0.1533391339182899,1.0521717208574224,8.332500457763674,-2.555564974595084,8.539999961853027,1.6865484690100874,8.712499618530272,0.1533391339182899
3033,2003-07-02,8.84749984741211,8.90250015258789,8.649999618530272,8.720000267028809,1356800.0,0.01433075404834594,1.126318579166966,0.34228124343947935,46.04938201834442,40.09415878669537,-0.18624628553656208,0.04802176774050615,0.17934118370732932,0.0900226559943853,16.20671117682175,0.25250053405761896,-0.14222823005346363,0.0021248817443844104,-0.4807371090290342,0.48498687251780304,-0.2393061136423249,0.24355587713109372,0.15135391931342213,91.19995117187503,45.98069782528813,0.2414309953867089,7,-0.2337498664855957,-0.042499542236328125,-0.10749983787536621,0.02375006675720215,0.8824996948242188,2,0.14354342804935394,-1.0134257054639857,8.722499847412111,1.0521717208574224,8.332500457763674,-2.555564974595084,8.539999961853027,0.14354342804935394
3034,2003-07-03,8.75,8.899999618530273,8.720000267028809,8.867500305175781,506000.0,-0.01102004510806831,-1.0281643223262162,-0.9215740539893637,44.089828545868365,39.77760761085326,-0.09654791805779794,0.11872707383034786,0.27344167214974036,0.18826864696103485,16.62202929369247,0.17999935150146484,-0.2000753550059926,-0.07449998855590856,-0.534272571468982,0.3852725943571649,-0.30438628001244616,0.15538630290062905,0.19114547759452094,75.59997558593757,31.882085347517013,0.22988629145653683,7,-0.15999984741210938,0.05500030517578125,-0.009999990463256836,0.12124991416931152,1.010000228881836,3,0.1428571428571428,1.126318579166966,8.84749984741211,-1.0134257054639857,8.722499847412111,1.0521717208574224,8.332500457763674,0.1428571428571428
3035,2003-07-07,8.907500267028809,8.912500381469727,8.6875,8.779999732971191,956000.0,0.018000030517578036,2.272714662227771,-1.085108109862996,41.53275526548946,39.64183906424812,-0.26025292297502034,-0.05145291804588581,0.11269022339289769,0.031000909031345003,17.506754226031298,0.22500038146972656,-0.21275936429065823,0.08937525749206543,-0.3615588563769254,0.5403093713610563,-0.1360917994424291,0.31484231442655997,-0.6300001144409197,99.21258068682548,59.770821369128356,0.2254670569344953,7,-0.3125,-0.10249996185302734,-0.19312524795532227,-0.03625035285949707,0.8449993133544922,0,0.10889691656198464,-1.0281643223262162,8.75,1.126318579166966,8.84749984741211,-1.0134257054639857,8.722499847412111,0.10889691656198464
3036,2003-07-08,9.22249984741211,9.22249984741211,8.824999809265137,8.914999961853027,1071200.0,0.03536340959194528,1.5853670639535786,2.4117537062246623,50.49180464559756,40.783439983238004,-0.5486908059739886,-0.35325759471450624,-0.20083889533360555,-0.2803353534153228,17.10893321081569,0.39750003814697266,-0.20101657632440073,0.3844998359680183,-0.10139465422733096,0.8703943261633675,0.14155259087034366,0.6274470810656929,-0.9322996902465839,100.0,63.12664623020977,0.24294724509767507,7,-0.4724998474121094,-0.4174995422363281,-0.5387499332427979,-0.35124993324279785,0.6774997711181641,1,0.057197089868850526,2.272714662227771,8.907500267028809,-1.0281643223262162,8.75,1.126318579166966,8.84749984741211,0.057197089868850526
3037,2003-07-09,9.182499885559082,9.244999885559082,9.045000076293944,9.225000381469727,1614000.0,-0.004337214693936997,3.8485093691840397,-0.13821304626950381,57.74999403952988,43.621950123006386,-0.46335747135294625,-0.31316840293288806,-0.1597223758661528,-0.23826460014748108,16.70492606718177,0.1999998092651385,-0.19628326092845683,0.33424987792968786,-0.1722474006571968,0.8407471565165725,0.08100123863624553,0.5874985172231302,-0.8550077407836927,89.4958030334844,49.022922014774565,0.2532486392934427,7,-0.4212498664855957,-0.3774995803833008,-0.49437499046325684,-0.3112499713897705,0.6675004959106445,2,0.056084982275107054,1.5853670639535786,9.22249984741211,2.272714662227771,8.907500267028809,-1.0281643223262162,8.75,0.056084982275107054
3038,2003-07-10,8.917499542236328,9.175000190734863,8.882499694824219,9.125,1390800.0,-0.028859280873992588,-1.1081105230600041,4.882306742959722,54.28907368201171,45.20962629084372,-0.16429306535919075,-0.06197816079117047,0.09326386858455571,0.025649961469969895,16.689481087879226,0.3000001907348633,-0.18120904890330713,0.0759995460510261,-0.4225729154182485,0.5745720075203007,-0.1732866846836103,0.3252857767856625,-0.5349569330139179,41.255531739827326,-1.661058856113506,0.24928623073463727,7,-0.1562495231628418,-0.11249923706054688,-0.22937464714050293,-0.0462496280670166,0.9150009155273438,3,0.08214186867345208,3.8485093691840397,9.182499885559082,1.5853670639535786,9.22249984741211,2.272714662227771,8.907500267028809,0.08214186867345208
3039,2003-07-11,9.037500381469727,9.067500114440918,8.882499694824219,8.882499694824219,1021600.0,0.013456781092618275,-1.3870916138559035,-0.7469896130159022,55.9954879515447,46.881082816308876,-0.2607667877332762,-0.18932286533502563,-0.05025773554940116,-0.09866184835019887,16.91926865839475,0.18500041961669922,-0.14669849079431074,0.1945003509521488,-0.30635031927480405,0.6953510211791016,-0.05592498416132763,0.4449256860656252,-0.6032103356671161,62.780350370607316,17.00425018711084,0.2504253351134767,7,-0.27625036239624023,-0.2325000762939453,-0.34937548637390137,-0.16625046730041504,0.8024997711181641,4,0.07662507679518171,-1.1081105230600041,8.917499542236328,3.8485093691840397,9.182499885559082,1.5853670639535786,9.22249984741211,0.07662507679518171
3040,2003-07-14,8.895000457763672,9.25,8.777500152587889,9.06999969482422,1167200.0,-0.01576762574729551,-1.3048781622456367,-1.1290223343382875,54.63576563258543,49.594532622632535,-0.06997273339105625,-0.05806984498638457,0.07875041615993439,0.035820543595992405,16.95151264677248,0.47249984741211115,-0.09943480931985604,0.05725040435791051,-0.43884974039005975,0.5533505491058808,-0.19079966801607462,0.30530047673189564,-0.4120678215756737,24.867797485932318,-23.99075545429592,0.24805007237398508,7,-0.0950002670288086,-0.09000015258789062,-0.16187548637390137,-0.02375054359436035,1.4599990844726562,0,0.09724561288394096,-1.3870916138559035,9.037500381469727,-1.1081105230600041,8.917499542236328,3.8485093691840397,9.182499885559082,0.09724561288394096
3041,2003-07-15,8.614999771118164,8.920000076293945,8.397500038146973,8.920000076293945,2681600.0,-0.03147843420301566,2.4262263301398304,1.7428664850136062,50.66528811711629,50.611042210898646,0.2842014609532537,0.18120973781480032,0.3354411424786523,0.31088426024465576,17.8526542156101,0.5225000381469727,-0.08174587525943267,-0.19100027084350657,-0.6563364447285327,0.27433590304151956,-0.42366835778601875,0.041667816099005606,0.6350002288818359,25.513166299553312,-28.260731326858192,0.23266808694251265,7,0.20875024795532227,0.16125011444091797,0.14562535285949707,0.25625014305114746,1.6175003051757795,1,0.1320371258834634,-1.3048781622456367,8.895000457763672,-1.3870916138559035,9.037500381469727,-1.1081105230600041,8.917499542236328,0.1320371258834634
3042,2003-07-16,8.557499885559082,8.75,8.550000190734862,8.612500190734862,614400.0,-0.006674392000781126,-4.714305177111477,0.18032868899616697,49.348038606123836,50.977559609540805,0.3529513317201385,0.19827267883309752,0.36856292515041744,0.3615458122906414,18.86131387283299,0.1999998092651385,-0.05323817194651248,-0.21637516021728587,-0.655136704002345,0.2223863835677733,-0.43575593210981545,0.0030056116752437134,0.692500114440918,18.768311386704045,-37.39303128643124,0.21938077189252955,7,0.2662501335144043,0.21875,0.363125205039978,0.3137500286102295,2.1675004959106445,2,0.15687990077997904,2.4262263301398304,8.614999771118164,-1.3048781622456367,8.895000457763672,-1.3870916138559035,9.037500381469727,0.15687990077997904
3043,2003-07-17,8.587499618530272,8.802499771118164,8.534999847412111,8.537500381469728,876000.0,0.0035056656000445052,-8.727215980025532,-0.909071993341621,47.39583291941212,51.34489342882345,0.3153549792917083,0.15370729318968834,0.3095983263914075,0.32840538323115354,18.73019162595607,0.2674999237060529,0.01789147268915059,-0.17212538719177495,-0.6158839989408804,0.2716332245573305,-0.39400469306632857,0.049753918682778675,0.6454503822326672,22.287341804720842,-33.38576010950027,0.22187930587455315,7,0.23625040054321467,0.18875026702881037,0.3500005006790179,0.28375029563903986,1.737500190734865,3,0.14701610701853274,-4.714305177111477,8.557499885559082,2.4262263301398304,8.614999771118164,-1.3048781622456367,8.895000457763672,0.14701610701853274
3044,2003-07-18,8.602499961853027,8.657500267028809,8.537500381469728,8.625,1194800.0,0.0017467649477838076,1.7428365903368495,-0.45000762951098033,51.3935338125874,52.4405354896121,0.30981141602151396,0.13520338815671806,0.2814098023631626,0.3103196851177472,18.19773686516588,0.11999988555908025,0.044297315745396304,-0.15050005912780762,-0.5997291448128941,0.29872902655727884,-0.37511460197035085,0.07411448371473561,0.613741039657592,24.046912947709558,-35.35042048980549,0.22461454284254345,7,0.22125005722045898,0.1737499237060547,0.3331252336502075,0.2687499523162842,1.8325004577636719,4,0.1429817496500978,-8.727215980025532,8.587499618530272,-4.714305177111477,8.557499885559082,2.4262263301398304,8.614999771118164,0.1429817496500978
3045,2003-07-21,10.085000038146973,10.494999885559082,8.987500190734863,9.077500343322754,12220400.0,0.17233363357953513,-1.5389468544407894,-44.77768829737634,74.91114631488676,55.15379567508868,-1.1042150730902094,-1.3111491326637648,-1.198129552416125,-1.1680735381265848,18.583582032431774,1.8924999237060547,0.08975938126986627,1.266375017166137,0.5199740882402075,2.0127759460920664,0.8931745527031723,1.6395754816291017,-1.6875,80.45292599577701,14.201038376504258,0.37320046446296445,7,-0.6387500762939453,-0.6987500190734863,-1.1881250143051147,-1.2137501239776611,0.3125,0,-0.02429349376622303,1.7428365903368495,8.602499961853027,-8.727215980025532,8.587499618530272,-4.714305177111477,8.557499885559082,-0.02429349376622303
3046,2003-07-22,9.897500038146973,10.265000343322754,9.787500381469727,10.077500343322754,4337200.0,-0.01859196819938247,-1.3875020861645566,-0.17866040664874483,67.72246852804244,56.261848396034516,-0.9061929006635374,-1.0837169136397051,-1.00511204030256,-0.9775552060183799,18.726028559047315,0.47749996185302734,0.14912290976942977,1.0182500362396247,0.1334186637634538,1.9030814087157957,0.5758343500015393,1.4606657224777102,-1.458050003051758,69.51531450086095,4.950868959364328,0.44241568623808564,7,-0.4512500762939453,-0.5112500190734863,-1.0149999856948853,-1.0262501239776611,0.5199995040893555,1,0.046223743604552725,-1.5389468544407894,10.085000038146973,1.7428365903368495,8.602499961853027,-8.727215980025532,8.587499618530272,0.046223743604552725
3047,2003-07-23,9.912500381469727,9.984999656677246,9.762499809265137,9.96500015258789,1190000.0,0.0015155689077988033,3.810870999670076,0.291664900606112,66.61466342606037,57.63135836759548,-0.9015618067340192,-1.0476834045772172,-1.0076980356986667,-0.9898983584625665,18.77118277552685,0.22249984741210938,0.20848705085715125,0.9667503833770752,-0.01840279351571006,1.9519035602698604,0.4741737949306817,1.4593269718234687,-1.4319393493652353,70.28063812488168,8.710096206105732,0.4925765884463926,7,-0.4662504196166992,-0.5262503623962402,-1.0706251859664917,-1.041250467300415,0.4924993515014666,2,0.03228243959742172,-1.3875020861645566,9.897500038146973,-1.5389468544407894,10.085000038146973,1.7428365903368495,8.602499961853027,0.03228243959742172
3048,2003-07-24,9.895000457763672,10.074999809265137,9.7524995803833,9.7524995803833,1532400.0,-0.001765439902405297,-3.5262911332258087,-2.714314259763851,68.31999614258048,59.00074816659946,-0.8167070610441272,-0.9775213205442732,-0.9806325755649947,-0.9711732370044661,18.607834751731517,0.32250022888183594,0.22469626551122346,0.8840004444122318,-0.17224607854763363,1.9402469673720963,0.3558771829323,1.4121237058921636,-1.3741506485900885,69.34868047006044,9.15815258274693,0.5281232614799324,7,-0.44875049591064453,-0.5087504386901855,-1.053125262260437,-1.0237505435943604,0.4824991226196289,3,0.08388073626159676,3.810870999670076,9.912500381469727,-1.3875020861645566,9.897500038146973,-1.5389468544407894,10.085000038146973,0.08388073626159676
3049,2003-07-25,9.875,10.050000190734863,9.807499885559082,9.977499961853027,1111200.0,-0.0020212690084293605,-1.0421061930556503,-0.7192935491858683,66.1924527783905,60.284824516133355,-0.7436127784273481,-0.912761550578093,-0.9550508959184647,-0.9499716071544686,18.43565919775537,0.24250030517578125,0.22708531128132492,0.8058749675750736,-0.3076015740332636,1.9193515091834108,0.2491366967709041,1.362613238379243,-1.3146671892987065,58.87230440657723,3.4683560180245436,0.5567382708041687,7,-0.42875003814697266,-0.48874998092651367,-1.0331248044967651,-1.0037500858306885,0.5249996185302734,4,0.04556960093824158,-3.5262911332258087,9.895000457763672,3.810870999670076,9.912500381469727,-1.3875020861645566,9.897500038146973,0.04556960093824158
3050,2003-07-28,10.037500381469727,10.087499618530273,9.800000190734863,9.800000190734863,909600.0,0.016455734832377278,-1.421045868686179,-2.317075893895552,64.37389242699268,61.80800277278629,-0.8124435116880502,-1.0090554768157531,-1.1101279074651806,-1.1083177966205042,18.558274345276786,0.28749942779541016,0.26439326621424186,0.8935003280639648,-0.270417252882714,2.0574179090106437,0.3115415375906263,1.4754591185373034,-1.4384742292712769,55.609829622847954,5.60544904846293,0.5819587904733392,7,-0.5225005149841309,-0.6512503623962402,-1.2450002431869507,-1.166250467300415,0.33749961853027344,0,0.039601496691427096,-1.0421061930556503,9.875,-3.5262911332258087,9.895000457763672,3.810870999670076,9.912500381469727,0.039601496691427096
3051,2003-07-29,10.167499542236328,10.237500190734863,10.017499923706056,10.0625,1096800.0,0.012951348027502307,-1.2564165264681946,0.4421029806815855,66.8375888913487,63.75128613781128,-0.7812143241453597,-1.0482781792979807,-1.2268491094637461,-1.2320872817481607,18.123408864336504,0.22000026702880682,0.29569405549753114,0.9317495346069329,-0.2519559026386915,2.1154549718525573,0.3398968159841207,1.523602253229745,-1.5305539153706658,85.56689476168003,38.8825079610756,0.5918527186228126,7,-0.6524996757507324,-0.7812495231628418,-1.3749994039535522,-1.2962496280670166,0.2675008773803711,1,0.022621146423976723,-1.421045868686179,10.037500381469727,-1.0421061930556503,9.875,-3.5262911332258087,9.895000457763672,0.022621146423976723
3052,2003-07-30,10.0600004196167,10.1899995803833,9.975000381469727,10.09749984741211,948800.0,-0.010572818043715904,-1.072286387932659,-0.3571389645776567,70.64138238795837,66.33412496764974,-0.4896656463686675,-0.8805873616183018,-1.1001162873159416,-1.1191199270594137,18.36000969024465,0.21499919891357422,0.34411729484400233,0.7573753833770756,-0.4550185769083619,1.969769343662513,0.15117840323435594,1.3635723635197952,-1.3858937075771678,63.40215510460909,15.368828318821535,0.606196980142719,7,-0.5437502861022949,-0.6737504005432129,-1.2675002813339233,-1.1887505054473877,0.3399991989135742,2,0.035536690627021805,-1.2564165264681946,10.167499542236328,-1.421045868686179,10.037500381469727,-1.0421061930556503,9.875,0.035536690627021805
3053,2003-07-31,10.11750030517578,10.260000228881836,10.005000114440918,10.162500381469727,993600.0,0.0057156941511609105,1.125002980235081,1.2000203453625764,69.9630305761039,68.39740238581824,-0.3434262098004517,-0.8833536030803142,-1.1373983437092292,-1.1709213820897713,19.442182917086907,0.25500011444091797,0.4345646819337805,0.7513752460479726,-0.49325604615160934,1.9960065382475545,0.1290595999481816,1.3736908921477635,-1.4069757296658576,69.02175828504456,21.90976262684361,0.6223156460997911,7,-0.3762502670288068,-0.7312502861022931,-1.328750252723692,-1.246250391006468,0.532499313354494,3,0.028416053286238974,-1.072286387932659,10.0600004196167,-1.2564165264681946,10.167499542236328,-1.421045868686179,10.037500381469727,0.028416053286238974
3054,2003-08-01,10.0,10.220000267028807,9.987500190734863,10.172499656677246,979600.0,-0.011613570707348586,-1.354439792750099,3.8333192048487446,70.6156607538866,67.92012621237379,-0.007647665958101513,-0.7034722544899275,-1.0004675320447483,-1.047549692853897,20.557022650076785,0.23250007629394354,0.5420870316381485,0.5713749408721931,-0.6685164683298517,1.8112663500742379,-0.04857076372882929,1.1913206454732155,-1.2537859182890951,43.478215799894265,-6.181180870748214,0.6199457046010228,8,0.008749961853027344,-0.6137499809265137,-1.2343748807907104,-1.1287500858306885,0.5874996185302734,4,0.037749958038330034,1.125002980235081,10.11750030517578,-1.072286387932659,10.0600004196167,-1.2564165264681946,10.167499542236328,0.037749958038330034
3055,2003-08-04,9.8774995803833,10.095000267028807,9.774999618530273,9.97249984741211,1006400.0,-0.0122500419616699,-1.1333363003181973,0.5507272817740037,75.02477284782462,68.73149335901624,0.0919980170101411,-0.5318438148959856,-0.8589147141311244,-0.9183536586973489,21.318694683931668,0.3200006484985334,0.6628452919723067,0.4003745555877689,-0.8295328615447612,1.630281972720299,-0.21457915297849617,1.015328264154034,-1.0963097825954318,21.133986156992293,-30.2752195196139,0.6149537085662647,8,0.12875032424926758,-0.49124956130981445,-1.1118744611740112,-1.0062496662139893,0.8450002670288086,0,0.052898006615424986,-1.354439792750099,10.0,1.125002980235081,10.11750030517578,-1.072286387932659,10.0600004196167,0.052898006615424986
3056,2003-08-05,9.75,9.927499771118164,9.607500076293944,9.927499771118164,1038000.0,-0.01290808259172338,2.6056350135932544,1.8684133915574963,72.99904025591216,69.44086856233311,0.2194521335713837,-0.3824050922428608,-0.7126455060600794,-0.7869076235741446,23.18839472462359,0.3199996948242205,0.7810414989043011,0.24649996757507253,-0.9830405679605612,1.4760405031107062,-0.3682703001927443,0.8612702353428894,-0.934534000456706,21.839063660120996,-32.306924873215095,0.6147702677678165,8,0.18375015258789062,-0.36374998092651367,-0.9843748807907104,-0.8787500858306885,1.119999885559082,1,0.0641025641025641,-1.1333363003181973,9.8774995803833,-1.354439792750099,10.0,1.125002980235081,10.11750030517578,0.0641025641025641
3057,2003-08-06,9.697500228881836,9.789999961853027,9.592499732971193,9.762499809265137,1253200.0,-0.005384591909555314,2.2916736205484924,0.36619529126057104,71.22372289686535,69.76350486836478,0.2662454380931667,-0.30498107871712143,-0.6370858808411821,-0.7300080932252939,25.095776894560277,0.19750022888183416,0.6863850383610526,0.16825017929077113,-1.0545370488118078,1.39103740739335,-0.4431434347605183,0.7796437933420606,-0.8484435516182263,15.730399685680386,-40.69211384790053,0.6113936140512897,8,0.22874975204467773,-0.27500009536743164,-0.9906250238418579,-0.8262503147125244,1.2950000762939435,2,0.07605054636022435,2.6056350135932544,9.75,-1.1333363003181973,9.8774995803833,-1.354439792750099,10.0,0.07605054636022435
3058,2003-08-07,9.649999618530273,9.850000381469727,9.614999771118164,9.77750015258789,1511200.0,-0.004898232454802365,-1.379750258336794,1.961559340933433,69.78280720649978,70.16243313815468,0.30769535304292006,-0.21058656402164289,-0.5789329283757283,-0.6800557398561295,26.684251927323498,0.2350006103515625,0.6365505089890675,0.08412456512451172,-1.104926788891344,1.2731759191403675,-0.5104011118834162,0.6786502421324396,-0.7680240771007547,9.163320577158414,-49.23308773707225,0.5945256770079277,8,0.27625036239624023,-0.2037496566772461,-1.0181244611740112,-0.7787497043609619,1.515000343322754,3,0.07772021032620802,2.2916736205484924,9.697500228881836,2.6056350135932544,9.75,-1.1333363003181973,9.8774995803833,0.07772021032620802
3059,2003-08-08,9.729999542236328,9.772500038146973,9.635000228881836,9.675000190734863,1161600.0,0.008290147862020314,-1.0370451478909555,-0.43136565590078835,35.74295066094611,66.98121738637174,0.22905127002465697,-0.24880234844269822,-0.6471312756463661,-0.7562356362590883,28.358570124683304,0.13749980926513672,0.5920995471559714,0.12949953079223597,-1.0348420840560095,1.2938411456404815,-0.4526712766318859,0.7116703382163578,-0.8157635139242174,27.363117040860708,-27.076588944030945,0.5821708074241223,8,0.19625043869018555,-0.2837495803833008,-1.0206243991851807,-0.8587496280670166,1.4575004577636719,4,0.09455294137480452,-1.379750258336794,9.649999618530273,2.2916736205484924,9.697500228881836,2.6056350135932544,9.75,0.09455294137480452
3060,2003-08-11,9.760000228881836,9.8100004196167,9.699999809265137,9.8100004196167,1147200.0,0.003083318402563151,3.4000076293654273,-0.9091050961488443,43.678173015284194,64.4079489556979,0.17382741021612524,-0.22206197110808645,-0.6636907112716308,-0.7847578027597457,30.501735025198013,0.1100006103515625,0.542628973063076,0.11625022888183523,-1.0010617334199772,1.2335621911836476,-0.442405752269071,0.6749062100327414,-0.814148923424785,50.00014233943374,-2.4279814410795098,0.5586559811509059,8,0.16624975204467773,-0.3137502670288086,-1.0625,-0.8887503147125244,1.4499998092651367,0,0.08478477154126463,-1.0370451478909555,9.729999542236328,-1.379750258336794,9.649999618530273,2.2916736205484924,9.697500228881836,0.08478477154126463
3061,2003-08-12,9.7524995803833,9.8125,9.699999809265137,9.8125,705600.0,-0.0007685090494505831,2.7499801319240245,1.2000038146827137,42.5925615229813,61.29141330403379,0.12993347978462744,-0.1317269753078385,-0.6415110994209012,-0.7717356302688891,31.84912269981277,0.11250019073486328,0.5036026661377839,0.051874589920043235,-0.9553245224957667,1.0590737023358532,-0.45172496628786085,0.5554741461279473,-0.7756653033242085,62.13570658755793,11.471510711433233,0.5035995562079046,8,0.1737504005432129,-0.30624961853027344,-1.0524992942810059,-0.8812496662139893,1.5450000762939435,1,0.09946170815325317,3.4000076293654273,9.760000228881836,-1.0370451478909555,9.729999542236328,-1.379750258336794,9.649999618530273,0.09946170815325317
3062,2003-08-13,9.899999618530273,10.0,9.75,9.762499809265137,1169600.0,0.015124331657871748,-2.07693391160435,-2.2916474608598905,50.20657672185364,59.096251764672644,-0.04766159689594396,-0.18286921877964346,-0.7742498512532485,-0.9129600432096261,33.43057219400897,0.25,0.4633597660016662,0.13224964141845774,-0.7214158554332375,0.985915138270153,-0.294583107007389,0.5590823898443045,-0.8928020293011816,74.02589038449153,24.66247648440637,0.4268327484258474,8,0.0062503814697265625,-0.4537496566772461,-1.1224994659423828,-1.028749704360962,1.4100008010864258,2,0.09797982872779265,2.7499801319240245,9.7524995803833,3.4000076293654273,9.760000228881836,-1.0370451478909555,9.729999542236328,0.09797982872779265
3063,2003-08-14,9.850000381469727,9.9375,9.824999809265137,9.9375,851200.0,-0.005050428180518374,1.5714441416893732,-0.6363617447755915,48.991950679646884,56.69361731197934,-0.04425110900833573,-0.035243982949790365,-0.7099271709290722,-0.8575508980204063,35.311178486326874,0.11250019073486328,0.3981165329198113,0.019125366210937855,-0.6290488336865501,0.6672995661084258,-0.304961733737807,0.3432124661596827,-0.8130467463140345,58.904188331199535,10.299778709648464,0.32408709994874424,8,-0.0062503814697265625,-0.4037504196166992,-1.0668752193450928,-0.978750467300415,1.3724994659423828,3,0.11598983547811592,-2.07693391160435,9.899999618530273,2.7499801319240245,9.7524995803833,3.4000076293654273,9.760000228881836,0.11598983547811592
3064,2003-08-15,9.832500457763672,9.922499656677246,9.787500381469727,9.862500190734863,241200.0,-0.001776641931809042,-1.2499900658830636,0.3428555858310627,40.63926702026665,52.873005553361786,-0.05923930144306766,0.08340547887409144,-0.685265350030754,-0.8371628239482405,37.22874255650787,0.13499927520751953,0.3262949267219888,-0.059874582290650125,-0.35405276959154364,0.2343036050102434,-0.20696367594109688,0.08721451135979663,-0.7663858975999123,44.16685475231505,-3.4047110071300892,0.14708909365044667,8,-0.03625059127807617,-0.38625049591064453,-1.049375295639038,-0.9612505435943604,1.5724992752075213,4,0.13551990257343172,1.5714441416893732,9.850000381469727,-2.07693391160435,9.899999618530273,2.7499801319240245,9.7524995803833,0.13551990257343172
3065,2003-08-18,9.84000015258789,9.912500381469727,9.727499961853027,9.862500190734863,1456400.0,0.0007627454335175088,2.020404667927848,0.7500079473567092,33.161982466118744,48.446665798940295,-0.08115164741824898,0.05966916981396686,-0.6810968230407148,-0.8389470940736778,36.61685862791665,0.18500041961669922,0.24951599475238062,-0.04012489318847656,-0.3206155609000163,0.24036577452306318,-0.18037022704424643,0.10012044066729331,-0.7453078859162243,46.666751437663116,3.7401789625655013,0.1402453338557701,8,-0.04375028610229492,-0.3937501907348633,-1.0568749904632568,-0.9687502384185791,1.4025001525878888,0,0.13694103928013868,-1.2499900658830636,9.832500457763672,1.5714441416893732,9.850000381469727,-2.07693391160435,9.899999618530273,0.13694103928013868
3066,2003-08-19,10.354999542236328,10.390000343322754,9.890000343322754,9.904999732971193,2144400.0,0.052337335534796026,-1.0833394593842822,-19.99995761454661,60.68837312159004,47.27607137946526,-0.5602199317825693,-0.4419575250087675,-1.1714331148542598,-1.3460565366284722,36.3653008194084,0.5500001907348633,0.18861863883943109,0.4519995212554928,0.10002914962140075,0.8039698928895849,0.2760143354384468,0.6279847070725388,-1.2323011231869128,94.71686325541758,52.13391958816719,0.17598518581704614,8,-0.35249948501586914,-0.9087495803833008,-1.5524992942810059,-1.4837496280670166,0.5975008010864258,1,0.08256885888050869,2.020404667927848,9.84000015258789,-1.2499900658830636,9.832500457763672,1.5714441416893732,9.850000381469727,0.08256885888050869
3067,2003-08-20,10.232500076293944,10.350000381469727,10.182499885559082,10.27750015258789,2370000.0,-0.011829982748210566,-1.3103443739970009,-0.10000021192772003,53.97923167492966,45.52011854262413,-0.39543403441870595,-0.3101572058056945,-1.0301017938102017,-1.2153812424854156,36.18232761859607,0.1724996566772461,0.1218830168741647,0.313500070571898,-0.06813214871277751,0.6951322898565735,0.12268396092956024,0.5043161802142357,-1.0823556279143354,76.2263884770295,35.45985013118471,0.19081610964233753,8,-0.21999979019164861,-0.7175002098083478,-1.4325001239776594,-1.361250162124632,0.5275001525878924,2,0.10408009503470517,-1.0833394593842822,10.354999542236328,2.020404667927848,9.84000015258789,-1.2499900658830636,9.832500457763672,0.10408009503470517
3068,2003-08-21,10.725000381469727,10.864999771118164,10.227499961853027,10.229999542236328,2442800.0,0.048130984754818584,-1.5499992370605469,-10.999999999999567,69.91759623728257,49.3173013844393,-0.8039535503971855,-0.7771317049525699,-1.5000769131850618,-1.6935654248904726,36.17332481112421,0.6374998092651367,0.0803432586284174,0.7645003795623779,0.24006171223023287,1.288939046894523,0.5022810458963054,1.0267197132284505,-1.5479588243465283,87.69235928585502,45.31620329643903,0.262219333666073,8,-0.44250059127807617,-1.0250005722045898,-1.9250004291534424,-1.8837502002716064,-0.022500038146972656,3,0.054545456162194084,-1.3103443739970009,10.232500076293944,-1.0833394593842822,10.354999542236328,2.020404667927848,9.84000015258789,0.054545456162194084
3069,2003-08-22,10.324999809265137,10.762499809265137,10.30500030517578,10.762499809265137,1073600.0,-0.0372960893218891,1.0914263044084902,-0.8838368853627617,60.66746749550328,51.2050007711303,-0.3471867148269787,-0.36015504899608075,-1.0802840673316787,-1.2797528150888162,36.163835480749775,0.45749950408935725,0.03908580333475875,0.34199981689453196,-0.20511615615497902,0.889115789944043,0.06844183036977647,0.6155578034192875,-1.0804399235821407,52.5274679209058,7.155976937387223,0.27355798652475594,8,-0.04250001907348633,-0.6237497329711914,-1.5249998569488525,-1.4837496280670166,0.3125,4,0.08692494476770851,-1.5499992370605469,10.725000381469727,-1.3103443739970009,10.232500076293944,-1.0833394593842822,10.354999542236328,0.08692494476770851
3070,2003-08-25,10.4350004196167,10.5,10.21500015258789,10.227499961853027,904000.0,0.010653812337396262,-1.4516107861555247,-0.47428676060267855,66.46634929499194,53.85764385690926,-0.3926618797562451,-0.4625650033096935,-1.1685643389542637,-1.3706507933489789,35.946541783776084,0.2849998474121094,0.009268899428388266,0.43212542533874476,-0.15102017309867577,1.0152710237761653,0.1405526261200336,0.7236982245574559,-1.1256229385162957,55.897476527371445,7.237438297393773,0.2915727992187105,8,-0.13875055313110352,-0.5087504386901855,-1.635000467300415,-1.5975000858306885,0.3424997329711914,0,0.09295632720157809,1.0914263044084902,10.324999809265137,-1.5499992370605469,10.725000381469727,-1.3103443739970009,10.232500076293944,0.09295632720157809
3071,2003-08-26,10.397500038146973,10.427499771118164,10.260000228881836,10.412500381469727,653200.0,-0.003593711544010114,6.444569248701918,-0.07229065171431198,66.94913571306844,55.717928189266466,-0.2839017432838933,-0.4289421588791509,-1.1173910304069068,-1.3145509344082367,35.491021099441234,0.17500019073486328,0.0628069110624434,0.3831250190734856,-0.22233468790741284,0.9885847260543841,0.08039516558303639,0.6858548725639348,-1.025897665445859,31.501859141231854,-20.442702759790258,0.3027298534904493,8,-0.10125017166137695,-0.16875028610229492,-0.9812500476837158,-1.1662499904632568,0.3824996948242205,1,0.08126956132999452,-1.4516107861555247,10.4350004196167,1.0914263044084902,10.324999809265137,-1.5499992370605469,10.725000381469727,0.08126956132999452
3072,2003-08-27,10.417499542236328,10.5625,10.375,10.375,347200.0,0.0019234916100967503,-7.823624450228884,-2.83323796808443,68.8343504297267,57.92263927260867,-0.24895432778112436,-0.44352525084120664,-1.1215914030928396,-1.3163244358286708,35.26191606790796,0.1875,0.10594436341304991,0.38524956703185964,-0.24642312345527984,1.0169222575189991,0.0694132217882899,0.7010859122754294,-0.9861612735985332,31.153770537021657,-25.119939418774173,0.3158363452435693,8,-0.12124967575073242,-0.1887497901916504,-1.0012495517730713,-1.1862494945526123,0.41500091552734375,2,0.05135597068349629,6.444569248701918,10.397500038146973,-1.4516107861555247,10.4350004196167,1.0914263044084902,10.324999809265137,0.05135597068349629
3073,2003-08-28,10.404999732971193,10.467499732971193,10.359999656677246,10.4375,914400.0,-0.0011998857513222383,1.324332683801873,-0.76472040211826,67.1319822142185,60.86627429415887,-0.16701177569801295,-0.4304518368554948,-1.0825540679522128,-1.2882805297687607,34.882025580660056,0.10750007629394709,0.15568096638449447,0.3583747863769542,-0.29420572846438553,1.010955301218294,0.03208452895628433,0.684665043797624,-0.9163150042341837,34.70314146613398,-24.185439409631293,0.3262902574206699,8,-0.10874986648559748,-0.17624998092651545,-0.9887497425079363,-1.1737496852874774,0.7725000381469709,3,0.03411826093428161,-7.823624450228884,10.417499542236328,6.444569248701918,10.397500038146973,-1.4516107861555247,10.4350004196167,0.03411826093428161
3074,2003-08-29,10.3774995803833,10.4375,10.342499732971193,10.397500038146973,396000.0,-0.0026429748480194526,-1.1111134658585613,0.6153936441797337,65.69248882613459,64.4807750008273,-0.06042818738903577,-0.3933895792268771,-1.023856058621762,-1.2457972334599887,34.52283503140183,0.09500026702880682,0.18795879854716802,0.3119996547698971,-0.3565447421569683,0.9805440516967625,-0.022272543693535596,0.6462718532333298,-0.8337622499510449,46.76244579834239,-12.703099824907746,0.3342721984634327,8,4.76837158203125e-07,-0.14874982833862305,-0.961249589920044,-1.146249532699585,0.7725000381469727,4,0.03131782954285112,1.324332683801873,10.404999732971193,-7.823624450228884,10.417499542236328,6.444569248701918,10.397500038146973,0.03131782954285112
3075,2003-09-02,10.399999618530273,10.512499809265137,10.359999656677246,10.422499656677246,985200.0,0.002168156016070011,-1.9756138408433275,1.1249761586877742,66.33039910987148,65.10766677730301,0.005432757203431393,-0.3949894862694574,-1.015462489733057,-1.25223281894597,35.06578942608241,0.15250015258789062,0.23061091733586636,0.3083746910095222,-0.37000041884104107,0.9867498008600855,-0.030812863915759436,0.6475622459348038,-0.803411790470582,46.280824984079146,-12.316268435763014,0.33918755492528174,9,0.12375020980834961,-0.1712498664855957,-0.9837496280670166,-1.1687495708465576,0.6675004959106445,1,0.022836557639069,-1.1111134658585613,10.3774995803833,1.324332683801873,10.404999732971193,-7.823624450228884,10.417499542236328,0.022836557639069
3076,2003-09-03,10.375,10.462499618530273,10.352499961853027,10.375,661200.0,-0.002403809562235959,-3.8888653414148266,-0.0,62.76883636270411,66.08428952038906,0.03751265196179965,-0.3381002262999857,-0.9564019968670667,-1.208875712345879,36.25458041051055,0.1099996566772461,0.2903893844317196,0.25212507247924876,-0.4175140041499308,0.9217641491084283,-0.08269446583534013,0.5869446107938376,-0.7276756942179698,14.772830718678733,-40.142908759494944,0.3348195383145896,9,0.16499996185302734,-0.14625024795532227,-0.924375057220459,-1.1437499523162842,0.8299999237060565,2,0.03879519543015819,-1.9756138408433275,10.399999618530273,-1.1111134658585613,10.3774995803833,1.324332683801873,10.404999732971193,0.03879519543015819
3077,2003-09-04,10.4350004196167,10.5024995803833,10.3725004196167,10.4375,546400.0,0.0057831729751034455,-1.0392092330937297,-100.0,65.6417132071661,65.60919140593167,0.010345643189999976,-0.3583909463716992,-0.9776376849032982,-1.2483068322284776,37.591997724200674,0.12999916076660156,0.36493613085884036,0.2752504825592048,-0.37675237560598873,0.9272533407243984,-0.05075094652339196,0.6012519116418016,-0.7389690952212238,54.41214419549145,0.0008788064825751007,0.3260014290825967,9,0.05374956130981445,-0.20625066757202148,-0.9843754768371582,-1.2037503719329834,0.4249992370605469,3,0.033061744080616684,-3.8888653414148266,10.375,-1.9756138408433275,10.399999618530273,-1.1111134658585613,10.3774995803833,0.033061744080616684
3078,2003-09-05,10.399999618530273,10.44499969482422,10.352499961853027,10.352499961853027,830000.0,-0.0033541734239538323,-2.8947537494730406,-19.003052270125906,65.03308427496526,66.09425993698301,-0.006261555597477653,-0.2786053262125936,-0.9037213943827194,-1.1930507708214826,38.820609068198856,0.09249973297119318,0.3651258103531294,0.2027496814727776,-0.41095541240987465,0.8164547753554299,-0.10410286546854763,0.5096022284141029,-0.6572095562658902,33.8234469140228,-20.979675790874474,0.3068525469413261,9,-0.011249542236328125,-0.1712498664855957,-0.9487495422363281,-1.1687495708465576,0.5225000381469727,4,0.041586620682445785,-1.0392092330937297,10.4350004196167,-3.8888653414148266,10.375,-1.9756138408433275,10.399999618530273,0.041586620682445785
3079,2003-09-08,10.649999618530273,10.654999732971193,10.36750030517578,10.3774995803833,588800.0,0.024038462420187034,1.0353922551591195,5.736884373682414,69.01406243563818,66.3773391748326,-0.22944027026436586,-0.48079803999279846,-1.1150476581333333,-1.4209764773792735,40.265173694430224,0.2874994277954137,0.39334488573295445,0.40674967765808034,-0.19733302168511102,1.0108323770012717,0.10470832798648466,0.708791027329676,-0.8623211679117393,98.34706835564297,40.758508962713556,0.3020413496715953,9,-0.19249963760375977,-0.4212498664855957,-1.086249589920044,-1.4187495708465576,0.3400001525878906,0,0.04953053253354822,-2.8947537494730406,10.399999618530273,-1.0392092330937297,10.4350004196167,-3.8888653414148266,10.375,0.04953053253354822
3080,2003-09-09,10.587499618530273,10.710000038146973,10.537500381469727,10.602499961853027,1326800.0,-0.005868544811142962,-2.0000248787162582,-0.05504712375366158,56.929950630703544,65.26409638790315,-0.15984251243422776,-0.37220855229906213,-1.008241778359242,-1.3355834801777835,41.73203129491144,0.1724996566772461,0.3451297553155861,0.30287470817565953,-0.27461356570900186,0.8803629820603209,0.014130571233328837,0.5916188451179902,-0.7567283150917543,65.73415567162667,12.311584060010205,0.2887441369423311,9,-0.061249732971191406,-0.3587498664855957,-0.8899996280670166,-1.3562495708465576,0.3950004577636701,1,0.05312869140656318,1.0353922551591195,10.649999618530273,-2.8947537494730406,10.399999618530273,-1.0392092330937297,10.4350004196167,0.05312869140656318
3081,2003-09-10,10.72249984741211,10.960000038146973,10.550000190734863,10.550000190734863,1501200.0,0.012750907555695079,-3.753630880312253,-11.49971390425329,64.49701370580378,64.78217008524506,-0.27255548099956073,-0.4540944349555147,-1.0897645691091622,-1.4511041640908058,43.421074878740406,0.4099998474121094,0.3462418351160945,0.389374923706054,-0.1622966840952973,0.9410465315074052,0.11353911980537745,0.6652107276067305,-0.8503594052664045,60.90532330732642,9.939019473565516,0.275835803900676,9,-0.07124996185302734,-0.44624996185302734,-1.026249885559082,-1.4912497997283936,0.36499977111816406,2,0.032175357606750055,-2.0000248787162582,10.587499618530273,1.0353922551591195,10.649999618530273,-2.8947537494730406,10.399999618530273,0.032175357606750055
3082,2003-09-11,10.869999885559082,10.875,10.692500114440918,10.767499923706056,1200800.0,0.013756124061178987,2.2444369092527445,0.5942038600390214,55.39030742297763,63.47753955288497,-0.3901462555139439,-0.5535808469514336,-1.1935433864184581,-1.5819811411646345,44.73939370708374,0.18249988555908203,0.3289137281880734,0.4883749485015869,-0.07342939884934196,1.0501792958525158,0.20747277482612247,0.7692771221770514,-0.9325878676533019,85.18516192838416,37.259006478126146,0.2809021736754641,9,-0.21875,-0.59375,-1.2099997997283936,-1.6387498378753662,0.04250049591064453,3,0.030818771083155783,-3.753630880312253,10.72249984741211,-2.0000248787162582,10.587499618530273,1.0353922551591195,10.649999618530273,0.030818771083155783
3083,2003-09-12,10.99250030517578,11.045000076293944,10.78499984741211,10.845000267028807,812000.0,0.011269587939871206,1.0594111759484686,1.4390252979652087,81.26460101647639,65.20777424070072,-0.46996786968451865,-0.6177729461894241,-1.2740274228944557,-1.691088941068248,46.22085040521722,0.26000022888183416,0.31729277819173163,0.5537503719329813,-0.01277055922170689,1.1202713030876694,0.2704899063556372,0.8370108375103253,-0.9937330060555283,92.2509536746386,43.05177834472974,0.28326046557734424,9,-0.29375028610229315,-0.6625003814697248,-1.3181252479553205,-1.7612502574920637,0.5174999237060565,4,-0.012053731618833385,2.2444369092527445,10.869999885559082,-3.753630880312253,10.72249984741211,-2.0000248787162582,10.587499618530273,-0.012053731618833385
3084,2003-09-15,11.164999961853027,11.2475004196167,10.984999656677246,11.012499809265137,1212000.0,0.015692485957542024,-1.530122253883629,1.033899072188278,82.30083416885252,66.98226702503194,-0.5800070641067236,-0.7223625155232103,-1.3984967561596982,-1.8484581774830087,48.06431074345537,0.2625007629394531,0.3057045835535863,0.6596250534057617,0.08003967221266706,1.2392104345988564,0.3698323628092144,0.949417744002309,-1.0825340405588815,88.38021784069342,38.37480343539242,0.28979269059654733,9,-0.36499977111816406,-0.7237496376037598,-1.4787499904632568,-1.9337499141693115,0.35249996185302734,0,-0.021719687058156856,1.0594111759484686,10.99250030517578,2.2444369092527445,10.869999885559082,-3.753630880312253,10.72249984741211,-0.021719687058156856
3085,2003-09-16,11.1875,11.227499961853027,11.102499961853027,11.125,1005600.0,0.0020152295766993067,-1.3255797448590336,0.4098356555019136,85.42598422974385,69.49972789914747,-0.5353505281709428,-0.673253197853743,-1.3767922184450434,-1.8563417122100638,50.30582989057645,0.125,0.303459605221871,0.6147500991821282,0.04768943227217903,1.1818107660920774,0.3312197657271536,0.8982804326371028,-0.9885306288735993,91.39779212504547,37.43861274734185,0.28353033345497464,9,-0.3874998092651367,-0.713749885559082,-1.5012500286102295,-1.8012499809265137,0.32250022888183594,1,-0.017653651743627763,-1.530122253883629,11.164999961853027,1.0594111759484686,10.99250030517578,2.2444369092527445,10.869999885559082,-0.017653651743627763
3086,2003-09-17,11.210000038146973,11.25,11.170000076293944,11.1850004196167,1057600.0,0.0020111765941428494,-1.909071993341533,0.399993896484375,85.4585952201129,71.70160367836378,-0.477124505371755,-0.6623747684663996,-1.3640697573447227,-1.863387157687015,51.552053947886435,0.07999992370605646,0.31031688865286355,0.59450011253357,-0.02949731935316713,1.2184975444203072,0.28250139659020057,0.9064988284769395,-0.9061775621715427,92.82511747730425,34.494860700361286,0.3119987159433688,9,-0.408750057220459,-0.7350001335144043,-1.5237500667572021,-1.8237500190734863,0.3649997711181623,2,-0.020294376545839432,-1.3255797448590336,11.1875,-1.530122253883629,11.164999961853027,1.0594111759484686,10.99250030517578,-0.020294376545839432
3087,2003-09-18,11.297499656677244,11.342499732971193,11.140000343322754,11.1899995803833,1063600.0,0.007805496720117322,1.0506243541579963,4.300068665598464,87.42134693081074,74.18918841790217,-0.4798764845604868,-0.7019876268927128,-1.4133143961683974,-1.934726568285214,52.9094092642326,0.20249938964843928,0.31933165148356224,0.6287497520446763,-0.03793794719964794,1.2954374512890006,0.2954059024225142,0.9620936016668384,-0.8801358778188657,91.92823577913009,29.344868885401127,0.33334384962216174,9,-0.442499637603758,-0.7624998092651349,-1.6112496852874738,-1.911249637603758,0.4800004959106463,3,-0.01858818716784405,-1.909071993341533,11.210000038146973,-1.3255797448590336,11.1875,-1.530122253883629,11.164999961853027,-0.01858818716784405
3088,2003-09-19,11.3100004196167,11.345000267028807,11.112500190734863,11.232500076293944,1488800.0,0.001106507043093119,2.1525425920538455,0.7209329146040986,89.59658216570827,76.47613505457662,-0.390817396027618,-0.7045364720639906,-1.3780831244735303,-1.935820104319017,53.37714239513065,0.23250007629394354,0.3456150139809022,0.6120005130767829,-0.11379069571813538,1.3377917218717013,0.24910490867932467,0.9748961174742412,-0.7631176071825259,90.27783664646338,24.63186882303691,0.3628956043974591,9,-0.36875009536743164,-0.7737503051757812,-1.6337504386901855,-1.923750400543213,0.5774993896484357,4,-0.03514589066305662,1.0506243541579963,11.297499656677244,-1.909071993341533,11.210000038146973,-1.3255797448590336,11.1875,-0.03514589066305662
3089,2003-09-22,11.22249984741211,11.3100004196167,11.067500114440918,11.267499923706055,671200.0,-0.007736566662970623,2.730743272983362,-0.5806435734941109,83.09854182113477,79.38375629795787,-0.23866568802055532,-0.5758753516203292,-1.2467517283618275,-1.8435724130023026,53.75768135276373,0.24250030517578125,0.3632193784967548,0.47962493896484304,-0.25991502808625455,1.2191649060159406,0.10985495543929424,0.8493949224903918,-0.547918242242794,55.85572891607706,-11.734185757279867,0.3697699835255492,9,-0.27499961853027344,-0.6862497329711914,-1.5774998664855957,-1.836249828338623,0.6424999237060547,0,0.025618212107708205,2.1525425920538455,11.3100004196167,1.0506243541579963,11.297499656677244,-1.909071993341533,11.210000038146973,0.025618212107708205
3090,2003-09-23,11.404999732971193,11.404999732971193,11.082500457763672,11.09749984741211,520800.0,0.016261963737176366,1.0975570421508571,-6.8333192048489355,86.78563959757741,81.86027028593271,-0.3274422413392415,-0.7188343175028091,-1.3778025274621282,-2.0141881658843968,54.64376109029623,0.3224992752075213,0.39413938530407755,0.6136248588562037,-0.1669882096045967,1.394237927317004,0.22331832462580437,1.003931393086603,-0.6231511419043585,100.0,24.66623769155177,0.3903065342304001,9,-0.3562498092651385,-0.8387498855590838,-1.7837498188018817,-2.018749713897707,0.5150003433227521,1,0.009864111650053742,2.730743272983362,11.22249984741211,2.1525425920538455,11.3100004196167,1.0506243541579963,11.297499656677244,0.009864111650053742
3091,2003-09-24,11.24250030517578,11.427499771118164,11.19499969482422,11.427499771118164,529200.0,-0.01424808694432822,1.5135215943418405,-0.6016245033913624,76.87184978359056,84.24710832600081,-0.09322755820533501,-0.516252250158125,-1.1556548620024287,-1.843742470723182,55.59054421747798,0.23250007629394354,0.39187100273314,0.4088754177093481,-0.37344503328015755,1.1911958686988537,0.017715192214595277,0.8000356432041009,-0.34848450856616076,48.611210452279984,-28.155792917754233,0.39116022549475316,9,-0.13625049591064275,-0.5837502479553205,-1.621250391006468,-1.8562502861022931,0.6774997711181658,2,0.023793632772498574,1.0975570421508571,11.404999732971193,2.730743272983362,11.22249984741211,2.1525425920538455,11.3100004196167,0.023793632772498574
3092,2003-09-25,10.952500343322754,11.292499542236328,10.904999732971193,11.262499809265135,898400.0,-0.025794970334091616,1.0945996102811446,1.6756776262204232,65.71836474895446,82.51974874072059,0.23435021622692886,-0.1940661698878845,-0.8062929931585963,-1.5473619786602093,55.67539226741013,0.38749980926513494,0.4266972080921043,0.09212541580200195,-0.6665132397933942,0.8507640713973981,-0.2871939119956952,0.4714447435996991,0.47499942779541016,9.091025240882292,-70.08803110796777,0.37931932779769784,9,0.21374940872192383,-0.14750051498413086,-1.2281253337860107,-1.5662503242492676,0.872499465942381,3,0.056836288192576134,1.5135215943418405,11.24250030517578,1.0975570421508571,11.404999732971193,2.730743272983362,11.22249984741211,0.056836288192576134
3093,2003-09-26,10.760000228881836,11.022500038146973,10.7475004196167,10.932499885559082,2080800.0,-0.017575905812071135,-1.7848164834156635,0.5564514640464195,53.23531061719529,79.2902461238698,0.4362815610786601,0.027819667005214654,-0.5564110549715373,-1.3517314315122775,55.53608746423403,0.27499961853027344,0.434140765623793,-0.11812472343444824,-0.8479678415572156,0.6117183946883191,-0.48304628249583104,0.24679683562693455,0.6674995422363281,1.8382089979257565,-71.82151086072201,0.36492155906138335,9,0.3274998664855957,0.061249732971191406,-0.9962501525878906,-1.3737502098083496,1.2325000762939435,4,0.09456318792400165,1.0945996102811446,10.952500343322754,1.5135215943418405,11.24250030517578,1.0975570421508571,11.404999732971193,0.09456318792400165
3094,2003-09-29,10.702500343322754,10.789999961853027,10.637499809265137,10.720000267028807,1342000.0,-0.005343855421558574,-1.0677847749343747,0.10144903499023179,53.39235046589363,75.730953483442,0.470784606534675,0.11691025442950398,-0.44149799034360804,-1.2833801907441202,55.28572192104151,0.15250015258789062,0.45235287703598104,-0.19187464714050328,-0.8885017249879148,0.5047524307069082,-0.5401881860642099,0.15643889178320336,0.6977994537353513,8.22791610079976,-63.69000050239312,0.34831353892370576,9,0.3299994468688965,0.11874961853027344,-0.7112505435943604,-1.1312503814697266,1.1475000381469727,0,0.11072174052128836,-1.7848164834156635,10.760000228881836,1.0945996102811446,10.952500343322754,1.5135215943418405,11.24250030517578,0.11072174052128836
3095,2003-09-30,10.637499809265137,10.78499984741211,10.602499961853027,10.675000190734863,1707200.0,-0.0060733970541912985,-2.395344298362343,2.142888283378964,47.38461574576994,71.5005113196261,0.5023952595949535,0.21145754375418413,-0.36644857421087806,-1.2081952991652187,54.81524834334608,0.18249988555908203,0.42771703418691054,-0.2687501907348633,-0.9374302164674617,0.39992983499773516,-0.6030902036011625,0.06558982213143594,0.71703198852539,4.242406727740369,-66.21537918160904,0.3343400128662991,9,0.377500057220459,0.18375015258789062,-0.6456248760223389,-1.0662498474121094,1.3550004959106428,1,0.11539365300706184,-1.0677847749343747,10.702500343322754,-1.7848164834156635,10.760000228881836,1.0945996102811446,10.952500343322754,0.11539365300706184
3096,2003-10-01,10.77750015258789,10.949999809265137,10.647500038146973,10.649999618530273,1690000.0,0.01316101958477267,-3.5660447976046523,-3.3999796551548753,47.140659629626796,67.02487939727234,0.3292133240589923,0.10873237274495651,-0.48852142285153377,-1.3347785523170987,54.54171743286885,0.3125,0.38776650312567895,-0.14887485504150355,-0.7729752656422839,0.4752255555592768,-0.46092506034189284,0.16317535025888574,0.5168690983276356,25.36236190718394,-41.44661959110462,0.31205020530038974,10,0.23749971389770508,0.06624984741210938,-0.6662502288818359,-1.2062501907348633,1.3050003051757812,2,0.10600787822134405,-2.395344298362343,10.637499809265137,-1.0677847749343747,10.702500343322754,-1.7848164834156635,10.760000228881836,0.10600787822134405
3097,2003-10-02,10.779999732971193,10.8100004196167,10.732500076293944,10.760000228881836,2282400.0,0.00023192580356412584,-1.0666810777818245,0.15685819857287434,42.90482428515856,61.83690629943348,0.2744477274047057,0.14061385067130594,-0.473178416990244,-1.3204370303722666,54.17159372064919,0.07750034332275568,0.33951908108542384,-0.16362524032592596,-0.7483711214181756,0.4211206407663237,-0.4559981808720508,0.12874770022019888,0.45901997481933243,42.26184258927114,-20.447825656219038,0.29237294054612445,10,0.23500013351440252,0.10500001907348455,-0.5174999237060565,-1.2087497711181658,1.3575000762939418,3,0.1057514259333423,-3.5660447976046523,10.77750015258789,-2.395344298362343,10.637499809265137,-1.0677847749343747,10.702500343322754,0.1057514259333423
3098,2003-10-03,10.832500457763672,10.984999656677246,10.75749969482422,10.75749969482422,788800.0,0.004870197225692152,-5.0666039367277715,3.750131133469608,37.931065517874046,56.8182978212934,0.1643765129661201,0.12877891107653383,-0.5062944558929203,-1.3570574353074907,54.083176174601235,0.22749996185302557,0.2872798936177503,-0.1327495574951172,-0.6622227959656914,0.39672368097545707,-0.3974861767304052,0.13198706174017083,0.3555976703518535,60.13089657923606,0.6407701156807946,0.2647366192352873,10,0.18249940872192383,0.05249929428100586,-0.5700006484985352,-1.2612504959106445,1.1674995422363281,4,0.09162236875698793,-1.0666810777818245,10.779999732971193,-3.5660447976046523,10.77750015258789,-2.395344298362343,10.637499809265137,0.09162236875698793
3099,2003-10-06,11.177499771118164,11.1875,10.802499771118164,10.875,1184000.0,0.03184853900534401,1.3875966241431723,4.033289252835658,49.70587575312188,52.69832406079834,-0.20973301309640036,-0.1841148143530411,-0.8268557177842286,-1.6859650216755249,53.741068316069615,0.38500022888183594,0.2269016786192175,0.18587474822998118,-0.3298523112428491,0.7016018077028114,-0.07198878150643395,0.4437382779663963,-0.5749998092651367,98.2905592769682,41.06700473278583,0.2578635297364153,10,-0.16249990463256836,-0.29250001907348633,-0.9149999618530273,-1.6062498092651367,0.6475000381469709,0,0.07291438611016732,-5.0666039367277715,10.832500457763672,-1.0666810777818245,10.779999732971193,-3.5660447976046523,10.77750015258789,0.07291438611016732
3100,2003-10-07,11.149999618530273,11.307499885559082,11.125,11.19499969482422,914800.0,-0.002460313410960535,-2.8421306242094486,-0.14876069534733274,48.24045780818347,49.517058285753116,-0.24832231421748574,-0.11838239442065479,-0.7799718827035225,-1.6424495253272244,53.372886099206006,0.18249988555908203,0.15830225148144983,0.1302495956420895,-0.3530119674001657,0.6135111586843447,-0.11138118587903811,0.3718803771632171,-0.5357996559143068,76.13631766031847,22.448825571933348,0.24163078152112735,10,-0.19499969482421875,-0.25999975204467773,-0.8468747138977051,-1.578749656677246,0.8475008010864258,1,0.06278033963123342,1.3875966241431723,11.177499771118164,-5.0666039367277715,10.832500457763672,-1.0666810777818245,10.779999732971193,0.06278033963123342
3101,2003-10-08,11.067500114440918,11.217499732971193,10.987500190734863,11.217499732971193,384000.0,-0.0073990589158630105,2.0666683620919364,3.3333192048488036,43.23531061719537,47.01894116000211,-0.21596853705884556,-0.009181860936916308,-0.6828386007118059,-1.542176085974873,52.298715713531266,0.2299995422363299,0.09689869519212024,0.0305000782012943,-0.43228198991374533,0.49328214631633394,-0.20089095585622552,0.2618911122588141,-0.42556815490722677,58.26089552535875,9.021858137176004,0.23139103405751948,10,-0.11250019073486328,-0.17750024795532227,-0.6912503242492676,-1.4962501525878906,0.882499694824217,2,0.08357806019156189,-2.8421306242094486,11.149999618530273,1.3875966241431723,11.177499771118164,-5.0666039367277715,10.832500457763672,0.08357806019156189
3102,2003-10-09,11.204999923706056,11.30500030517578,11.087499618530273,11.102499961853027,428000.0,0.012423745908592965,-2.2830131642398803,-0.6833348168304909,47.12327378398679,46.33982595631227,-0.3507720695747665,-0.12679851320836732,-0.8003396072448243,-1.657489036608439,51.242796972866756,0.2375001907348615,0.007266611886864283,0.1512498855590838,-0.3103304804343381,0.6128302515525057,-0.07954029743762625,0.38204006855579387,-0.5364452471313488,81.36364976236204,35.77426956561314,0.23079018299671084,10,-0.2500000000000018,-0.31500005722046076,-0.8206250667572039,-1.6337499618530291,0.7325000762939435,3,0.07831330120771485,2.0666683620919364,11.067500114440918,-2.8421306242094486,11.149999618530273,1.3875966241431723,11.177499771118164,0.07831330120771485
3103,2003-10-10,10.859999656677246,11.239999771118164,10.8149995803833,11.149999618530273,798800.0,-0.030789850011413655,-1.236842435482697,-2.8292689734738388,41.296511955392326,44.9958438995899,0.011068858230940393,0.21899411092622856,-0.4407908155134752,-1.2921227364711356,49.4061303516521,0.4250001907348633,-0.07061027394868447,-0.18712534904480016,-0.656150748923368,0.2819000508337677,-0.4216380489840841,0.04738735089448376,-0.16588717174316336,11.386113372021658,-31.545385906584965,0.23451269993928414,10,0.0950002670288086,0.03000020980834961,-0.5012497901916504,-1.2887496948242188,1.077500343322754,4,0.11763353526465536,-2.2830131642398803,11.204999923706056,2.0666683620919364,11.067500114440918,-2.8421306242094486,11.149999618530273,0.11763353526465536
3104,2003-10-13,10.922499656677246,10.987500190734863,10.824999809265137,10.957500457763672,566400.0,0.005755064638659713,2.4210510465291373,0.12069243341543703,37.70700203612542,43.920553487407176,-0.018933474607708334,0.14482009259319994,-0.4839281107196598,-1.3336066713502017,47.19330144786578,0.16250038146972656,-0.11335061016808545,-0.1125003337860111,-0.5812331326933311,0.3562324651213089,-0.3468667332396702,0.12186606566764802,-0.20385167571816254,21.827413133394266,-13.311717001901329,0.23436639945365967,10,0.05500030517578125,-0.024999618530273438,-0.6137497425079346,-1.3512496948242188,0.8350000381469744,0,0.09864961109557435,-1.236842435482697,10.859999656677246,-2.2830131642398803,11.204999923706056,2.0666683620919364,11.067500114440918,0.09864961109557435
3105,2003-10-14,10.989999771118164,11.045000076293944,10.875,10.97249984741211,553200.0,0.006179914539951703,1.6666566936437401,-0.4999863763930138,43.23961197334722,43.487103747820555,-0.03483651159088552,0.06510297109851493,-0.5269327872493328,-1.3791655164975616,44.921364062641125,0.17000007629394354,-0.11320371772174553,-0.035125207901000266,-0.4986228998220241,0.4283724840200236,-0.2668740538615122,0.19662363805951166,-0.2477977139750802,35.71427181234844,2.185114971162193,0.23174884596051162,10,0.03000020980834961,-0.00749969482421875,-0.6468749046325684,-1.4187498092651367,0.7325000762939453,1,0.07597816701883464,2.4210510465291373,10.922499656677246,-1.236842435482697,10.859999656677246,-2.2830131642398803,11.204999923706056,0.07597816701883464
3106,2003-10-15,10.982500076293944,11.039999961853027,10.962499618530273,10.97249984741211,361200.0,-0.0006824108262430961,-4.166571301417763,0.5714441416892718,50.94636379334925,44.38060813761953,0.005364641276491611,0.05764030264714215,-0.4904094373444128,-1.3491462227853699,42.49595397994701,0.0775003433227539,-0.10779788277605462,-0.03124990463257049,-0.4867411507646917,0.42424134149955073,-0.2589955276986302,0.19649571843348923,-0.21768610601422012,34.18372411215948,-2.336034786397505,0.22774562306606022,10,0.049999713897706854,0.006249904632570136,-0.6050002574920637,-1.4112501144409162,0.9425001144409215,2,0.0924197893258989,1.6666566936437401,10.989999771118164,2.4210510465291373,10.922499656677246,-1.236842435482697,10.859999656677246,0.0924197893258989
3107,2003-10-16,11.087499618530273,11.09749984741211,10.97249984741211,11.029999732971193,416000.0,0.009560622946224617,2.2257921614471177,5.749856952127489,60.934875006527605,46.936586969692144,-0.057472818796911795,-0.06735173773399339,-0.5628743322718215,-1.4285515844266996,39.87740609414742,0.125,-0.07993355382306078,0.08424963951110875,-0.3530178174714962,0.5215170964937137,-0.13438408898019283,0.30288336800241034,-0.3009782116393751,64.11762725936563,22.252067806309327,0.21863372849130214,10,-0.03249979019165039,-0.07249975204467773,-0.6237497329711914,-1.4687495231628418,1.0225000381469709,3,0.07779032427594279,-4.166571301417763,10.982500076293944,1.6666566936437401,10.989999771118164,2.4210510465291373,10.922499656677246,0.07779032427594279
3108,2003-10-17,10.912500381469727,11.125,10.854999542236328,11.100000381469727,385600.0,-0.015783471754810652,1.2736953693441913,-3.260876055263564,56.50155392928866,47.69166232259957,0.14535324643009062,0.0804664518713949,-0.3551718394491843,-1.2348233711345777,37.10234990120749,0.2700004577636719,-0.06357349302981419,-0.0708745956420902,-0.48495640298745357,0.3432072117032732,-0.277915499314771,0.1361663080305906,-0.10513983543210159,29.16683885775321,-16.253318201014135,0.20704090367268138,10,0.14874935150146484,0.10249948501586914,-0.44875049591064453,-1.293750286102295,0.9600000381469727,4,0.09392894228629789,2.2257921614471177,11.087499618530273,-4.166571301417763,10.982500076293944,1.6666566936437401,10.989999771118164,0.09392894228629789
3109,2003-10-20,11.510000228881836,11.649999618530273,10.807499885559082,10.93000030517578,4432400.0,0.05475370689807346,-1.0424217063009493,-3.0933329264323013,70.31434642721531,50.1443166136031,-0.4470315008109793,-0.5211076883559222,-0.9149301916078603,-1.8099296695851308,35.0060584210311,0.8424997329711914,-0.022405992156169674,0.5122502326965339,0.04648014963276026,0.9780203157603076,0.2793651911646471,0.7451352742284207,-0.2025003433227539,83.38285649602399,31.40095737722538,0.2328850415318864,10,-0.2812504768371582,-0.38375043869018555,-0.9956252574920654,-1.8125,0.3449993133544922,0,0.0371415953620442,1.2736953693441913,10.912500381469727,2.2257921614471177,11.087499618530273,-4.166571301417763,10.982500076293944,0.0371415953620442
3110,2003-10-21,11.517499923706055,11.670000076293945,11.244999885559082,11.625,1802800.0,0.0006515807710758548,3.303794412199291,-0.18534498350800865,68.36230014227033,52.93620433861143,-0.44356468728042486,-0.5478347835216741,-0.8847902559646901,-1.7942459247591618,32.65542474804662,0.4250001907348633,0.02700401917913453,0.5141249179840095,0.025490250188173746,1.0027595857798453,0.2698075840860916,0.7584422518819274,-0.7100000381469727,82.31882679840822,25.855643306084602,0.24431733389791757,10,-0.278749942779541,-0.38124990463256836,-0.8968746662139893,-1.6949996948242188,0.30249977111816584,1,0.020837835702884,-1.0424217063009493,11.510000228881836,1.2736953693441913,10.912500381469727,2.2257921614471177,11.087499618530273,0.020837835702884
3111,2003-10-22,11.510000228881836,11.602499961853027,11.387499809265135,11.387499809265135,1845200.0,-0.0006511564900280042,-2.510194548894058,-1.1395379783893282,68.0693407033875,55.26354510743373,-0.4097890931041501,-0.5473289712830081,-0.8387202248250638,-1.7628521011889138,30.14103247239117,0.2150001525878924,0.03311642497574141,0.49325022697448695,-0.03590771992854158,1.0224081738775155,0.22867125352297357,0.7578292004260003,-0.7025003433227539,81.44929715600561,22.231795329082317,0.26457897345151415,10,-0.27125024795532227,-0.3737502098083496,-0.8731250762939453,-1.6875,0.3274993896484375,2,0.018462173267125737,3.303794412199291,11.517499923706055,-1.0424217063009493,11.510000228881836,1.2736953693441913,10.912500381469727,0.018462173267125737
3112,2003-10-23,11.574999809265135,11.574999809265135,11.40250015258789,11.412500381469727,1577600.0,0.005647226680343342,1.1230801734813296,1.3265213972642926,68.26569858583801,58.260121399705476,-0.4657649021307755,-0.5937427755839213,-0.8683540259007714,-1.8042950411463519,29.424086448015274,0.17249965667724432,0.04698786744197214,0.5271248340606665,-0.05654381386108831,1.1107934819824212,0.23529051009978907,0.8189591580215438,-0.7502499198913561,88.98547872228659,28.649058001631303,0.29183432396087733,10,-0.33624982833862127,-0.4387497901916486,-0.9368748664855939,-1.7512497901916486,0.2750005722045916,3,0.030237614448129335,-2.510194548894058,11.510000228881836,3.303794412199291,11.517499923706055,-1.0424217063009493,11.510000228881836,0.030237614448129335
3113,2003-10-24,11.77750015258789,11.8125,11.462499618530273,11.550000190734865,1199600.0,0.01749463038095822,1.3529464563344884,1.400004695028556,65.87304710955556,61.38968196341993,-0.5860617118263551,-0.7548053650681155,-1.0307944810173844,-1.981901900330346,29.740359364032308,0.35000038146972656,0.08490012898443844,0.6787501811981205,0.027291266977728768,1.3302090954185122,0.3530207240879246,1.0044796383083163,-0.935845259475709,96.51742851476392,39.28902893999447,0.32572945711019563,10,-0.4675002098083496,-0.570000171661377,-1.0825002193450928,-1.9075002670288086,-0.027500152587890625,4,0.02823175544738099,1.1230801734813296,11.574999809265135,-2.510194548894058,11.510000228881836,3.303794412199291,11.517499923706055,0.02823175544738099
3114,2003-10-27,11.887499809265135,11.989999771118164,11.75749969482422,11.760000228881836,1984000.0,0.009339813649085205,-2.5094179376264734,0.5604378099442013,68.69458346004681,64.21801212860879,-0.6088029170249118,-0.8131674695568609,-1.0980659345933699,-2.0697083059899466,30.765694152975303,0.23250007629394354,0.11044153800860634,0.729499864578246,0.017084365227397313,1.4419153639290947,0.37329211490282255,1.0857076142536695,-1.007011111877441,86.24161374520098,30.107633024385017,0.3562077496754242,10,-0.4887499809265119,-0.5912499427795392,-1.1487495899200422,-2.0162496566772443,-0.2874994277954084,0,-0.0012617783292618867,1.3529464563344884,11.77750015258789,1.1230801734813296,11.574999809265135,-2.510194548894058,11.510000228881836,-0.0012617783292618867
3115,2003-10-28,11.864999771118164,11.9375,11.699999809265135,11.9375,858400.0,-0.0018927477188629416,5.551708715898078,-0.5686311175603888,70.84969125844778,66.42949295806416,-0.5019128907376107,-0.7314952145014946,-1.0324599573371085,-2.0228049008489393,31.914565594835175,0.23750019073486506,0.1819409764078248,0.6456248283386223,-0.08913411006514949,1.3803837667423942,0.2782453591367364,1.0130042975405082,-0.9179404093066417,79.25311071961663,22.42202922268575,0.3673794692018856,10,-0.466249942779541,-0.5687499046325684,-1.123124599456787,-1.9937496185302734,-0.20749950408935725,1,-0.0008428343088702217,-2.5094179376264734,11.887499809265135,1.3529464563344884,11.77750015258789,1.1230801734813296,11.574999809265135,-0.0008428343088702217
3116,2003-10-29,11.920000076293945,12.0600004196167,11.737500190734865,11.852499961853027,700000.0,0.004635508321682691,-1.1680712676029388,-0.9310331219910026,69.53554447045475,67.38512289850053,-0.45811994842425463,-0.7341541227364328,-1.0594289736563436,-2.0494811652968803,32.700135219577696,0.32250022888183416,0.2646992748899706,0.6435001373291023,-0.1235506408091549,1.4105509154673594,0.2599747482599746,1.02702552639823,-0.9103642899240239,78.70718076581105,23.947434874830563,0.38352538906912853,10,-0.4862499237060547,-0.588749885559082,-1.1125001907348633,-2.0187501907348633,-0.2325000762939453,2,-0.00838929369376451,5.551708715898078,11.864999771118164,-2.5094179376264734,11.887499809265135,1.3529464563344884,11.77750015258789,-0.00838929369376451
3117,2003-10-30,11.920000076293945,12.170000076293945,11.864999771118164,12.107500076293945,714400.0,0.0,-1.0504180130276453,-2.7777730682829653,85.69030391109816,70.6283173409238,-0.36611154107233723,-0.6791916342460009,-1.026870612229196,-2.023304565929948,33.60327895615024,0.30500030517578125,0.335333736902788,0.5865001201629632,-0.19450364560785793,1.3675038859337842,0.1959982372775535,0.9770020030483728,-0.8263351192642823,64.6643338167976,4.235607339087231,0.3905018828854104,10,-0.43125009536743164,-0.533750057220459,-1.0375001430511475,-2.007500171661377,-0.36999988555908025,3,-0.006921179298290947,-1.1680712676029388,11.920000076293945,5.551708715898078,11.864999771118164,-2.5094179376264734,11.887499809265135,-0.006921179298290947
3118,2003-10-31,11.824999809265135,11.90250015258789,11.657500267028807,11.864999771118164,623600.0,-0.007969821008453115,3.2608407208074146,0.21333312988282196,79.73645246516483,71.67521801180708,-0.14311071556694266,-0.5333694948706356,-0.9156217982732873,-1.9036119045543352,33.66710552844861,0.2624998092651385,0.3934916759524967,0.4418748855590806,-0.33117941910849247,1.2149291902266537,0.05534773322529496,0.8284020378928663,-0.6237013403090437,32.68284967295926,-31.280826082210652,0.3865271523337861,10,-0.11749982833862127,-0.4387497901916486,-0.8393750190734846,-1.9124999046325666,-0.32499980926513494,4,0.002114213328359149,-1.0504180130276453,11.920000076293945,-1.1680712676029388,11.920000076293945,5.551708715898078,11.864999771118164,0.002114213328359149
3119,2003-11-03,11.99250030517578,11.99250030517578,11.8125,11.887499809265135,1415600.0,0.014164947028532326,2.4285610484918054,-2.6250149011752884,80.98922803893699,73.0782100003256,-0.26258448414500357,-0.6710886344994194,-1.0516971801347843,-2.0444767939308015,33.29124265024655,0.18000030517577947,0.4356975419004421,0.5686253547668443,-0.24371459338462031,1.3809653029183089,0.16245538069111198,0.9747953288425766,-0.6943316754859037,65.36588542878121,-2.081461972319616,0.4061699740757325,11,-0.21375036239623846,-0.6062502861022931,-1.03812527656555,-2.0112504959106428,-0.5900001525878888,0,-0.020220996373135014,3.2608407208074146,11.824999809265135,-1.0504180130276453,11.920000076293945,-1.1680712676029388,11.920000076293945,-0.020220996373135014
3120,2003-11-04,11.850000381469727,12.012499809265135,11.8149995803833,11.97249984741211,832000.0,-0.011882419852393244,-1.0519390444483894,-1.1666560703354194,74.75038473510423,73.82054822607189,-0.07594583849876635,-0.49904376213446255,-0.8823262771640934,-1.875779735114314,32.636030536103334,0.19750022888183416,0.5019940916435832,0.39112539291381765,-0.4317811428230005,1.2140319286506358,-0.020327874954592318,0.8025786607822276,-0.4646486071194431,37.561011918607576,-32.6855737935728,0.41145326786840936,11,-0.0637502670288086,-0.46375036239624023,-0.9231255054473877,-1.8687505722045898,-0.4825000762939471,1,-0.02109704573435578,2.4285610484918054,11.99250030517578,3.2608407208074146,11.824999809265135,-1.0504180130276453,11.920000076293945,-0.02109704573435578
3121,2003-11-05,11.99250030517578,12.017499923706055,11.824999809265135,11.832500457763672,630000.0,0.01202530963027515,-1.199986921123451,-1.3061268976255207,75.27936279602548,74.59984424942606,-0.15958783710352797,-0.5994246445818785,-0.9945364043203035,-1.9949797222961685,32.690010897295465,0.19250011444091975,0.490974683946682,0.4873753070831288,-0.34681291602374387,1.3215635301900015,0.07028119552969336,0.9044694186365643,-0.5286837006311291,65.36588542878121,-5.422329926196653,0.417094111553436,11,-0.1762504577636701,-0.5837502479553205,-1.074375391006468,-2.010000228881834,-0.48250007629394354,2,-0.027934127965157707,-1.0519390444483894,11.850000381469727,2.4285610484918054,11.99250030517578,3.2608407208074146,11.824999809265135,-0.027934127965157707
3122,2003-11-06,12.082500457763672,12.095000267028807,11.88249969482422,12.012499809265135,613200.0,0.0075047029641557295,3.4736836821764716,0.4375044703526374,84.31085421255591,76.64848948309276,-0.19001000544756863,-0.6538364930396199,-1.0532211831679223,-2.0601216858240505,32.593250876944715,0.2125005722045863,0.4919117970274378,0.5335004329681396,-0.32614079718481115,1.3931416631210904,0.10367981789166514,0.9633210480446142,-0.5480655060440913,97.14290073939773,20.218660767311064,0.429820615076475,11,-0.16875028610229492,-0.6312503814697266,-1.153125524520874,-1.8750004768371582,-0.43250083923339844,3,-0.03269194643480122,-1.199986921123451,11.99250030517578,-1.0519390444483894,11.850000381469727,2.4285610484918054,11.99250030517578,-0.03269194643480122
3123,2003-11-07,12.137499809265135,12.279999732971193,12.022500038146973,12.107500076293945,608800.0,0.004551984226586425,-1.5749994039530015,0.4285636435470544,76.98924254841596,77.57011827068933,-0.21073408018275153,-0.6410905828701363,-1.0752174406256092,-2.0844614330136153,33.95425355440353,0.2574996948242205,0.4982575118208903,0.5246247768402075,-0.3089066602343813,1.3581562139147962,0.10785905830291398,0.941390495377501,-0.5395083450881177,69.51871548665913,-6.316386606544697,0.41676571853729405,11,-0.16874980926513494,-0.6187500953674281,-1.1874999999999982,-1.6275000572204572,-0.9149999618530256,4,-0.04840367684964275,3.4736836821764716,12.082500457763672,-1.199986921123451,11.99250030517578,-1.0519390444483894,11.850000381469727,-0.04840367684964275
3124,2003-11-10,12.0,12.3125,11.8125,12.192500114440918,1637200.0,-0.011328511754964077,1.3121393401233492,-6.416727596401817,68.66538673813027,77.32741776843184,-0.06213172070373929,-0.4413567905952007,-0.9047452970586924,-1.9145948166299025,34.99892489017632,0.5,0.49848796751554936,0.3332499504089359,-0.4501806766744778,1.1166805774923496,-0.058465363132770065,0.7249652639506419,-0.3201675435676812,37.5,-35.9652504497455,0.39171531354170674,11,-0.014999866485595703,-0.44250011444091797,-1.0500001907348633,-1.4900002479553223,-0.557499885559082,0,-0.04166666666666663,-1.5749994039530015,12.137499809265135,3.4736836821764716,12.082500457763672,-1.199986921123451,11.99250030517578,-0.04166666666666663
3125,2003-11-11,11.824999809265135,11.9975004196167,11.69499969482422,11.9975004196167,686400.0,-0.014583349227905384,2.5072423706324427,0.896106534027584,60.787656580581206,76.35543022511256,0.11912505104973015,-0.21143334186191076,-0.6988518258761882,-1.7085156162979018,35.728971895455594,0.3050003051757795,0.4895792330520514,0.1164997577667215,-0.6013284938274399,0.8343280093608829,-0.2424143680303601,0.4754138835638031,0.48750019073486506,21.05263970742625,-49.27929073754383,0.3589141257970811,11,0.16000032424926935,-0.2649998664855939,-0.8749999999999982,-1.3150000572204572,-0.5124998092651349,1,-0.035729358434848146,1.3121393401233492,12.0,-1.5749994039530015,12.137499809265135,3.4736836821764716,12.082500457763672,-0.035729358434848146
3126,2003-11-12,11.9975004196167,12.0,11.77750015258789,11.875,783200.0,0.014587789694204156,2.4902051715497446,-0.7101448474126419,63.47688428881201,73.88727248930297,-0.04607087531917031,-0.3204220012549115,-0.8370117953672711,-1.847221494752464,36.50093248583149,0.22249984741210938,0.4680905550230072,0.23825035095214808,-0.4028837770897713,0.8793844789940675,-0.08231671306881161,0.5588174149731078,0.3149995803833008,48.98794741589123,-18.20020721308235,0.32056706402096,11,-0.012500286102294922,-0.4375004768371582,-1.075000524520874,-1.4875006675720215,-0.6975002288818342,2,-0.052510947481262726,2.5072423706324427,11.824999809265135,1.3121393401233492,12.0,-1.5749994039530015,12.137499809265135,-0.052510947481262726
3127,2003-11-13,11.949999809265135,12.015000343322756,11.88249969482422,12.015000343322756,448400.0,-0.003959208892703847,3.076909533730227,-0.5306147869615941,56.10617676547731,71.26168630044882,0.00685342674558953,-0.21606997814308393,-0.7569487645676709,-1.7642226433079724,37.14842361029817,0.13250064849853516,0.44301623337437945,0.147624731063841,-0.41440974540218,0.709659207529862,-0.1333925071691695,0.4286419692968515,0.3501501846313495,41.29554468290106,-21.266311493671246,0.28101723823301095,11,0.05375003814697443,-0.3899998664855939,-1.0274999141693097,-1.4400000572204572,-0.444999694824217,3,-0.03682004915532766,2.4902051715497446,11.9975004196167,2.5072423706324427,11.824999809265135,1.3121393401233492,12.0,-0.03682004915532766
3128,2003-11-14,11.9375,12.017499923706055,11.912500381469727,11.949999809265135,572400.0,-0.0010460091602213506,-2.360036621652552,0.19230317791011212,51.90114578581594,68.02967716121314,0.0413365838159514,-0.12948104545978723,-0.7102320640957913,-1.7160566423189145,38.433205253826124,0.10499954223632812,0.4179928270459712,0.08387494087219238,-0.29289628196643314,0.4606461637108179,-0.10451067054712126,0.27226055229150603,0.35054698791504,39.27128507357557,-19.45686555458245,0.18838561141931284,11,0.06624984741210938,-0.377500057220459,-1.0150001049041748,-1.4275002479553223,-0.38000011444091797,4,-0.024083801589087073,3.076909533730227,11.949999809265135,2.4902051715497446,11.9975004196167,2.5072423706324427,11.824999809265135,-0.024083801589087073
3129,2003-11-17,11.9375,12.0024995803833,11.90999984741211,11.987500190734865,690000.0,0.0,1.3125230970972164,4.000076295110194,52.80464787506106,65.59126195454168,0.036558885351995585,-0.10098948316060685,-0.6833691749901512,-1.6819843275634199,38.33137817358271,0.0924997329711914,0.3703671618244897,0.06249995231628347,-0.27904847600952287,0.4040483806420898,-0.10827426184661881,0.23327416647918575,0.33868604205322406,75.19383971185735,18.274528654021367,0.17077421416290312,11,0.06624984741210938,-0.377500057220459,-1.0150001049041748,-1.4275002479553223,-0.23750019073486506,0,-0.05989530074034688,-2.360036621652552,11.9375,3.076909533730227,11.949999809265135,2.4902051715497446,11.9975004196167,-0.05989530074034688
3130,2003-11-18,11.75749969482422,12.050000190734865,11.744999885559082,11.880000114440918,538400.0,-0.015078559595876784,-3.1355962887531357,2.449999046329199,44.26807000736033,62.145562755801095,0.2258037760914995,0.10320423781152321,-0.476028875331572,-1.4658581640839508,37.86894789553376,0.305000305175783,0.33392262159620145,-0.1295003414154028,-0.4328961440465413,0.17389546121573574,-0.28119824273097116,0.022197559900165587,0.5070626202844242,4.098294019061519,-47.99686462640966,0.1516979013155689,11,0.24625015258788885,-0.1974997520446795,-0.8199996948242205,-1.2474999427795428,-0.12749958038330256,1,-0.02679137474457849,1.3125230970972164,11.9375,-2.360036621652552,11.9375,3.076909533730227,11.949999809265135,-0.02679137474457849
3131,2003-11-19,11.72249984741211,11.8774995803833,11.717499732971193,11.84000015258789,1039200.0,-0.002976810403619967,-1.5097910153036458,0.9591828790745248,43.20137512819604,57.57784285753889,0.24415148598521164,0.16331345428967126,-0.4178841699881204,-1.3912560484832053,37.332505242373834,0.1599998474121076,0.2758471680893173,-0.17512516975402903,-0.43464150733531604,0.08439116782725797,-0.30488333854467164,-0.04536700096338642,0.5306712152908464,1.5037917464974064,-46.977251387164856,0.12975816879064336,11,0.28125,-0.16249990463256836,-0.7212498188018799,-1.2125000953674316,0.3775005340576172,2,-0.03497546195341794,-3.1355962887531357,11.75749969482422,1.3125230970972164,11.9375,-2.360036621652552,11.9375,-0.03497546195341794
3132,2003-11-20,11.925000190734865,11.925000190734865,11.647500038146973,11.69499969482422,774400.0,0.017274501681265653,1.413039602277219,-1.957445945068502,53.20513761019219,54.93516453106959,0.018953383215238873,-0.012249327504649798,-0.599164481457203,-1.5588017222075106,36.64251095712144,0.2775001525878924,0.23973532316824553,0.009875154495240679,-0.20060991285530783,0.22036022184578918,-0.09536737918003269,0.11511768817051404,0.3170074446105158,68.94411115218043,17.701944969188737,0.10524253367527406,11,0.05499982833862127,-0.36500024795532404,-0.914375305175783,-1.4150004386901873,-0.09749984741210938,3,-0.05241090062921705,-1.5097910153036458,11.72249984741211,-3.1355962887531357,11.75749969482422,1.3125230970972164,11.9375,-0.05241090062921705
3133,2003-11-21,12.109999656677244,12.109999656677244,11.770000457763672,12.017499923706055,2508400.0,0.01551358180154283,6.351355252441142,0.40217188491248246,53.72422586146546,53.27503554477351,-0.1903774313869544,-0.18030592837712156,-0.7643058533621119,-1.7094117825627873,35.60472766113618,0.33999919891357244,0.1938492867435606,0.17824964523315323,-0.038885549166440825,0.3953848396327473,0.06968204803335709,0.28681724243294937,0.1082276747802009,100.0,48.45645272900026,0.10856759719979699,11,-0.23124980926513494,-0.5499997138977033,-1.074999809265135,-1.5999999046325666,-0.5399999618530238,4,-0.049958675424300325,1.413039602277219,11.925000190734865,-1.5097910153036458,11.72249984741211,-3.1355962887531357,11.75749969482422,-0.049958675424300325
3134,2003-11-24,11.8725004196167,12.2524995803833,11.787500381469727,12.175000190734865,1115200.0,-0.019611828554395694,1.0327898241064617,-3.270277236501685,50.67264701840578,52.15114559342067,0.03032279110723657,0.059038932333608685,-0.5148598835893612,-1.4369982637907572,34.31672413364859,0.4649991989135742,0.11616957845614628,-0.058499622344971414,-0.27638067377941766,0.15938142908947484,-0.16744014806219454,0.05044090337225171,-0.22500038146972656,37.19017383683172,-15.45608403178381,0.10894052571722272,11,0.0774993896484375,-0.3125004768371582,-0.8343756198883057,-1.3625006675720215,-0.1275005340576172,0,-0.026531945497946463,6.351355252441142,12.109999656677244,1.413039602277219,11.925000190734865,-1.5097910153036458,11.72249984741211,-0.026531945497946463
3135,2003-11-25,11.854999542236328,12.0,11.837499618530273,11.989999771118164,771200.0,-0.00147406837328512,1.0967698271088415,0.446282086041978,45.557327666959246,50.16008374654814,0.05869953205573353,0.07984594747983387,-0.4860946739268144,-1.3868452449508357,33.26926242023303,0.16250038146972656,0.06355026868419067,-0.07550048828125,-0.2940641076864132,0.14306313112391322,-0.1847822979838316,0.03378132142133161,-0.19539951324462912,34.297464643089086,-16.04834011780099,0.10928180970258146,11,0.0950002670288086,-0.07624959945678711,-0.6774997711181641,-1.2224998474121094,-0.16749954223632812,1,-0.013074630025835865,1.0327898241064617,11.8725004196167,6.351355252441142,12.109999656677244,1.413039602277219,11.925000190734865,-0.013074630025835865
3136,2003-11-26,11.81999969482422,11.93000030517578,11.800000190734865,11.864999771118164,457600.0,-0.002952328027294504,-2.058859168835876,0.33333333333332016,41.20600638977639,48.50450926035915,0.07361438856738545,0.11275067610453782,-0.4407303038418,-1.324094932642808,31.838864485862395,0.13000011444091442,0.026323534936333104,-0.10550031661987092,-0.3295810520893099,0.11858041884956805,-0.2175406843545904,0.006540051114848566,-0.14854167480469016,28.512361520079487,-15.256537488945547,0.11204036773471966,11,0.1300001144409162,0.030000209808347833,-0.6324996948242205,-1.16749954223633,-0.12249946594238459,2,-0.016074414999054487,1.0967698271088415,11.854999542236328,1.0327898241064617,11.8725004196167,6.351355252441142,12.109999656677244,-0.016074414999054487
3137,2003-11-28,11.837499618530273,11.887499809265135,11.795000076293945,11.795000076293945,710800.0,0.0014805350387374627,-3.3529754959159024,-0.9444326707074505,39.69072131162587,47.14779542989359,0.043000010982678916,0.09354944873442506,-0.4502694660257447,-1.3128222167099857,30.10586715469681,0.09249973297118963,0.011715369419915689,-0.08387537002563406,-0.31139348480715867,0.14364274475589056,-0.19763442741639636,0.029883687365128253,-0.154420767303467,13.989488809871583,-25.426625563711056,0.11375905739076246,11,0.11250019073486328,0.020000457763671875,-0.6499996185302734,-1.1524996757507324,-0.11249923706054688,4,0.022175355556382614,-2.058859168835876,11.81999969482422,1.0967698271088415,11.854999542236328,1.0327898241064617,11.8725004196167,0.022175355556382614
3138,2003-12-01,11.850000381469727,11.967499732971193,11.80500030517578,11.914999961853027,1063200.0,0.0010560306941749253,-1.0967704225092114,-1.529418364599228,44.36092436010691,46.20960392823202,0.01875438245382277,0.08750407913283809,-0.4549030724374461,-1.2919542432701938,29.469598119131117,0.1624994277954137,-0.02338223282330887,-0.07262463569641042,-0.2981795059272834,0.15293023453446253,-0.1854020708118469,0.04015279941902605,-0.15553311565978944,13.44088337055746,-25.134584300658688,0.11277743511543617,12,0.09999942779541016,0.037499427795410156,-0.6625003814697266,-1.1650004386901855,-0.10000038146972656,0,-0.0018987373352455927,-3.3529754959159024,11.837499618530273,-2.058859168835876,11.81999969482422,1.0967698271088415,11.854999542236328,-0.0018987373352455927
3139,2003-12-02,11.75,11.975000381469727,11.6899995803833,11.857500076293945,849600.0,-0.00843885048527937,-1.5054914651732116,1.6538580043135702,47.011964603921896,46.514481105627745,0.09986247965991879,0.17750628009925506,-0.3452145073415238,-1.1607439280056226,28.359297856017662,0.2850008010864258,-0.04377679849851823,-0.16050000190734792,-0.3960878526930909,0.07508784887839504,-0.2782939273002203,-0.042706076514475555,0.5024995803833008,19.35494787100188,-20.551497692793962,0.11779392539287181,12,0.19999980926513672,0.23000001907348633,-0.49125003814697266,-0.9800000190734863,-0.04500007629394531,1,-0.015319174908576927,-1.0967704225092114,11.850000381469727,-3.3529754959159024,11.837499618530273,-2.058859168835876,11.81999969482422,-0.015319174908576927
3140,2003-12-03,11.600000381469727,11.8100004196167,11.600000381469727,11.782500267028807,1117600.0,-0.012765924981299914,-1.301371724191989,1.6976721491811548,33.87425127923784,45.478134011299055,0.2516332634132006,0.32445098289233165,-0.19295338140980434,-0.9778144492578598,26.971554931298076,0.21000003814697266,-0.06098889215114234,-0.29799962043762207,-0.5707082864835353,-0.02529095439170881,-0.4343539534605796,-0.16164528741466455,0.6412491989135738,0.0,-37.15665618676368,0.13635433302295683,12,0.3262495994567871,0.3562498092651367,-0.2525005340576172,-0.7412505149841309,-0.16000080108642578,2,0.012499956838017301,-1.5054914651732116,11.75,-1.0967704225092114,11.850000381469727,-3.3529754959159024,11.837499618530273,0.012499956838017301
3141,2003-12-04,11.657500267028807,11.8149995803833,11.585000038146973,11.637499809265135,930800.0,0.004956886523118875,-2.679992675781355,-0.10959161811198602,38.229397569646885,43.81416289568291,0.2055604375208997,0.25356744962754085,-0.2422383347580368,-0.9972449925191693,25.46858219996046,0.22999954223632812,-0.08005976869272402,-0.22374973297119283,-0.5126883141080167,0.06518884816563109,-0.36821902353960567,-0.07928044240277998,0.5580993453979506,18.58978591253057,-17.29797741800967,0.144469290568412,12,0.2612495422363299,0.2912497520446795,-0.31000041961669744,-0.7987504005432111,0.06750011444091975,3,0.002573427603175027,-1.301371724191989,11.600000381469727,-1.5054914651732116,11.75,-1.0967704225092114,11.850000381469727,0.002573427603175027
3142,2003-12-05,11.6875,11.842499732971193,11.600000381469727,11.6225004196167,550000.0,0.002573427603175027,-3.4090928794985715,3.249904634751097,40.079366881470364,42.298067453461236,0.15458463917155818,0.20285864436729284,-0.25415616600483304,-0.987696339502687,23.74191756221839,0.24249935150146662,-0.0710538780420169,-0.1739999771118157,-0.45899016719143937,0.11099021296780798,-0.31649507215162664,-0.03150488207200475,0.49026363796997074,26.28201836432772,-8.798628744043711,0.14249509503981142,12,0.23124980926513672,0.26125001907348633,-0.30499982833862305,-0.7937498092651367,0.0,4,0.0008556345567345414,-2.679992675781355,11.657500267028807,-1.301371724191989,11.600000381469727,-1.5054914651732116,11.75,0.0008556345567345414
3143,2003-12-08,11.550000190734865,11.800000190734865,11.529999732971193,11.600000381469727,768000.0,-0.011764689562792308,-4.999936422493959,-0.7692386695423528,36.13596426877575,40.68288048128013,0.22830331023410366,0.3099805866411369,-0.09359360166802766,-0.8115252061053138,21.37100773535406,0.2700004577636719,-0.06003532060436889,-0.2821248054504384,-0.5684410125300801,0.004191401629203284,-0.4252829089902601,-0.13896670191061666,0.5921976312457264,4.494478340909158,-24.458240332689176,0.1431581035398212,12,0.21499967575073065,0.37124967575073065,-0.11250019073486506,-0.5199999809265154,0.13749980926513494,0,0.015151531415146025,-3.4090928794985715,11.6875,-2.679992675781355,11.657500267028807,-1.301371724191989,11.600000381469727,0.015151531415146025
3144,2003-12-09,11.5,11.662500381469727,11.375,11.537500381469727,943200.0,-0.004329020771356662,1.0,0.7500047683534189,39.84222050004879,40.04786857384563,0.2457509051074247,0.3379271029840041,-0.018782481623023983,-0.7229913537004116,19.881187797311355,0.28750038146972656,-0.08476422116569715,-0.3071249961853031,-0.6179864836201698,0.003736491249563656,-0.46255573990273646,-0.15169425246786972,0.5932219748598389,26.7379831867631,-5.1372926197686795,0.1554307437174337,12,0.17500019073486328,0.34375,0.046875,-0.32375001907348633,0.12250041961669922,1,0.021739130434782705,-4.999936422493959,11.550000190734865,-3.4090928794985715,11.6875,-2.679992675781355,11.657500267028807,0.021739130434782705
3145,2003-12-10,11.40250015258789,11.524999618530273,11.40250015258789,11.510000228881836,638000.0,-0.00847824760105298,-1.279058214013236,2.8666395402065,37.96993559471271,39.688305152171885,0.30431563131276285,0.4238841692949862,0.10500236805736307,-0.6108048993297466,18.877606975372842,0.12249946594238281,-0.13054667079250493,-0.3834998607635498,-0.742882976343127,-0.024116745183972554,-0.5631914185533375,-0.20380830297376207,0.6188996247859642,5.882388940227513,-28.602235676349927,0.17969155778978863,12,0.27250003814697266,0.4412498474121094,0.17999982833862305,-0.21000003814697266,0.2849998474121094,2,0.026529249468986826,1.0,11.5,-4.999936422493959,11.550000190734865,-3.4090928794985715,11.6875,0.026529249468986826
3146,2003-12-11,11.36750030517578,11.5,11.3125,11.399999618530273,1243200.0,-0.003069488879082982,-1.6315803563063003,0.30231897943615144,26.02149849585973,38.169502617086756,0.2999178878065081,0.43138324120785043,0.16190913623739434,-0.558179025644348,17.96811323498862,0.1875,-0.15749500626877833,-0.3869997024536147,-0.777426362339396,0.0034269574321665885,-0.5822130323965062,-0.19178637251072317,0.5892594944606895,10.377421299336556,-18.93252770801911,0.19521332994289067,12,0.2762498855590838,0.4449996948242205,0.21874976158142267,-0.1750001907348615,0.33249950408935547,3,0.006377767605997953,-1.279058214013236,11.40250015258789,1.0,11.5,-4.999936422493959,11.550000190734865,0.006377767605997953
3147,2003-12-12,11.510000228881836,11.577500343322756,11.397500038146973,11.399999618530273,803200.0,0.012535730801007672,-2.13044632046841,-3.3847056752154967,23.214308522187878,35.819878635095755,0.1185427690093519,0.2679683808168072,0.0433430868375666,-0.6822848627852451,16.815499713885966,0.2100000381469762,-0.17236239598865488,-0.22249979972839284,-0.616116398488245,0.17111679903145927,-0.4193080991083189,-0.02569150034846679,0.36944839479825653,40.512851612246784,19.312561089420758,0.19680829937992575,12,0.13374996185302734,0.30249977111816406,0.10249972343444824,-0.31750011444091797,0.19250011444091975,4,0.01867942209491824,-1.6315803563063003,11.36750030517578,-1.279058214013236,11.40250015258789,1.0,11.5,0.01867942209491824
3148,2003-12-15,11.649999618530273,11.755000114440918,11.542499542236328,11.547499656677244,1035200.0,0.012163282959555488,-2.7777815453736276,0.9318126647246658,39.119765633962565,34.94296763843361,-0.059016432138566444,0.11101776012306175,-0.07229467294784264,-0.8026099119632573,15.716865468316211,0.24499988555908203,-0.17520786361932394,-0.06812539100647008,-0.4510738232413125,0.31482304122837235,-0.2595996071238904,0.12334882511095024,0.1614151703082083,76.27108050733305,54.734933113502315,0.19147421611742102,12,-0.07249975204467773,0.16250038146972656,0.032500505447387695,-0.4349994659423828,0.3000001907348615,0,0.003218916969754959,-2.13044632046841,11.510000228881836,-1.6315803563063003,11.36750030517578,-1.279058214013236,11.40250015258789,0.003218916969754959
3149,2003-12-16,11.22249984741211,11.640000343322756,11.13249969482422,11.604999542236328,1258400.0,-0.036695260525003826,1.243090359592127,-3.7317057285608635,27.923205360019807,34.281740314076046,0.31937410076432293,0.5082639745577922,0.3639793667334281,-0.35740260261462,14.76484683150191,0.5174999237060529,-0.1894525380822305,-0.45987515449523997,-0.8874860911133169,-0.03226421787716305,-0.6736806228042784,-0.2460696861862015,0.5325002670288086,14.4578460916229,-5.238364966201916,0.21380546830903824,12,0.2649998664855975,0.5,0.5212500095367432,0.08874988555908381,1.2775001525878906,1,0.04143463211497567,-2.7777815453736276,11.649999618530273,-2.13044632046841,11.510000228881836,-1.6315803563063003,11.36750030517578,0.04143463211497567
3150,2003-12-17,11.442500114440918,11.442500114440918,11.02750015258789,11.24250030517578,670800.0,0.01960349922210436,3.150003576282097,-0.5228757355141166,38.330765634221635,34.293003432362134,0.08345959118847546,0.27769215707878203,0.15637724475150883,-0.5608309379256085,14.776417873740987,0.41499996185302734,-0.21164186933910045,-0.22412490844726562,-0.6631376268021008,0.2148878099075695,-0.4436312676246832,-0.00461854926984806,0.3125,57.044671287126114,36.87475051428352,0.21950635917741754,12,-0.007500171661376953,0.19749975204467773,0.3287498950958252,-0.11500024795532227,0.9349994659423828,2,0.015730854566355923,1.243090359592127,11.22249984741211,-2.7777815453736276,11.649999618530273,-2.13044632046841,11.510000228881836,0.015730854566355923
3151,2003-12-18,11.3125,11.487500190734865,11.25,11.407500267028807,842800.0,-0.011361163481820924,-1.1590900224113354,-0.47500178814103544,34.82659660558008,33.709362290596545,0.1781044949753401,0.3956883451481197,0.3001801269481934,-0.41692231050028283,14.851430425327916,0.23750019073486506,-0.2371514775096344,-0.3336250305175774,-0.7991423623772373,0.13189230134208252,-0.5663836964474083,-0.10086636458774656,0.3275003433227557,39.17523881185938,17.47073953028213,0.2327586659298301,12,0.10125017166137695,0.3274998664855957,0.46000003814697266,0.014999866485595703,0.9399995803833008,3,0.03314917127071815,3.150003576282097,11.442500114440918,1.243090359592127,11.22249984741211,-2.7777815453736276,11.649999618530273,0.03314917127071815
3152,2003-12-19,11.300000190734865,11.324999809265135,11.204999923706056,11.274999618530273,848800.0,-0.0011049555151499968,2.2000050862760125,-0.26316317823623303,34.10402776131669,33.483591567545545,0.145117628695548,0.3783627958508031,0.3221893302617165,-0.38872901758259104,15.344101276055767,0.11999988555907848,-0.23376605768496184,-0.31487483978271236,-0.7854523426497249,0.15570266308430014,-0.5501635912162186,-0.07958608834920611,0.24200012207031207,37.45705188119667,14.099718991733177,0.23528875143350597,12,0.09124994277953924,0.33999967575073065,0.4724998474121076,0.032499790191648614,0.9624996185302699,4,0.035398195732619486,-1.1590900224113354,11.3125,3.150003576282097,11.442500114440918,1.243090359592127,11.22249984741211,0.035398195732619486
3153,2003-12-22,11.505000114440918,11.5625,11.295000076293945,11.295000076293945,644400.0,0.01814158586246184,-1.5476178582295266,8.399809269501597,43.32424699930098,33.870483400795784,-0.0748031959671085,0.13250760085419522,0.1403990721211663,-0.5776021789591184,14.764453528425634,0.2674999237060547,-0.23737839259172056,-0.07962493896484446,-0.49013886947260055,0.3308889915429116,-0.2848819042187216,0.1256320262890327,-0.47749996185302734,77.9591531686109,51.86091430839369,0.20525696525387804,12,-0.11374998092651367,0.13499975204467773,0.2768747806549072,-0.1725001335144043,0.7399997711181641,0,0.017166469093202297,2.2000050862760125,11.300000190734865,-1.1590900224113354,11.3125,3.150003576282097,11.442500114440918,0.017166469093202297
3154,2003-12-23,11.557499885559082,11.5625,11.395000457763672,11.550000190734865,448800.0,0.004563213437283498,18.142888283378745,0.035712826008956075,48.77696293812116,35.07126421673006,-0.13219005499208158,0.05818179370361243,0.11018268145262766,-0.6116300372158783,13.670512903566587,0.16749954223632812,-0.24608754389970144,-0.011375141143798118,-0.3989126558932039,0.37616237360560767,-0.20514389851850012,0.1823936162309039,-0.5192997360229494,99.06539890336336,66.7880815364284,0.1937687573747028,12,-0.16624975204467773,0.08249998092651367,0.22437500953674316,-0.22499990463256836,0.8424997329711914,1,0.033960625359510166,-1.5476178582295266,11.505000114440918,2.2000050862760125,11.300000190734865,-1.1590900224113354,11.3125,0.033960625359510166
3155,2003-12-24,11.699999809265135,11.727499961853027,11.52750015258789,11.5600004196167,344000.0,0.012329649588325164,1.0512833052936343,18.667344862669495,51.1659693107584,37.865094307274354,-0.25485215213568324,-0.10174208405567597,-0.010094628570715969,-0.7326859050296459,12.512859367184307,0.19999980926513672,-0.23319605034682667,0.13887476921081365,-0.23033648673549223,0.5080860251571195,-0.0457308587623384,0.3234803971839657,-0.6513136627197245,94.73681328609645,58.21949944591327,0.1846056279731527,12,-0.30874967575073065,-0.05999994277953924,0.08187508583069025,-0.36749982833862127,0.8249998092651385,2,0.06837608579286902,18.142888283378745,11.557499885559082,-1.5476178582295266,11.505000114440918,2.2000050862760125,11.300000190734865,0.06837608579286902
3156,2003-12-26,11.630000114440918,11.770000457763672,11.619999885559082,11.625,308000.0,-0.005982879997039392,-18.999618539004388,0.03571525885558628,48.45637748845221,40.66976863685928,-0.16058865242428233,-0.04923059605990687,0.08201423409050435,-0.6393956900708879,11.562596055148,0.15000057220458984,-0.2259041555591743,0.07837505340576101,-0.27209176810974434,0.42884187492126635,-0.09685835735199078,0.2536084641635128,-0.5541614152832022,75.22120159474443,35.86385659202727,0.17523341075775226,12,-0.23124980926513672,0.009999752044677734,0.15187478065490723,-0.28999996185302734,0.9600000381469727,4,0.06427338422931017,1.0512833052936343,11.699999809265135,18.142888283378745,11.557499885559082,-1.5476178582295266,11.505000114440918,0.06427338422931017
3157,2003-12-29,12.100000381469727,12.100000381469727,11.845000267028807,11.899999618530273,974800.0,0.04041274827204955,1.5499914169639117,39.999237078008775,62.52848533404469,43.27073749242396,-0.6013326737909104,-0.5254992522586068,-0.3633445447465835,-1.0822976867271699,10.995575462475054,0.4700002670288086,-0.19433860783727397,0.5352502822875973,0.125122160180009,0.9453784043951856,0.33018622123380226,0.7403143433413923,-0.9825119767956529,100.0,53.909820478060674,0.2050640610537946,12,-0.536250114440918,-0.46000051498413086,-0.31812548637390137,-0.6750001907348633,0.625,0,0.01260323918229922,-18.999618539004388,11.630000114440918,1.0512833052936343,11.699999809265135,18.142888283378745,11.557499885559082,0.01260323918229922
3158,2003-12-30,11.827500343322756,12.109999656677244,11.702500343322756,12.109999656677244,957200.0,-0.022520663599671087,1.8849579031942372,-1.4124911785462066,56.773537425673574,46.47632994416327,-0.33638028603953707,-0.26853944591472256,-0.06321982695611261,-0.7832503963330186,9.877489740370114,0.40749931335448863,-0.1486553524415175,0.2638752460479754,-0.14306940769477627,0.6708198997907271,0.06040291917659957,0.46734757291935125,-0.631410980505029,60.48956225632966,11.457757562804801,0.20347232687137567,12,-0.2587504386901873,-0.18750047683715998,-0.05750036239624201,-0.39625024795532404,1.1549997329711896,1,0.03677864750077631,1.5499914169639117,12.100000381469727,-18.999618539004388,11.630000114440918,1.0512833052936343,11.699999809265135,0.03677864750077631
3159,2003-12-31,11.56999969482422,11.850000381469727,11.5625,11.850000381469727,835600.0,-0.021771349906906434,1.0535691173765847,0.9911552821870145,53.249264440353116,48.13394092262232,-0.027270799679827817,-0.02657806692723419,0.20022072926692935,-0.5017077070279061,9.171042131386898,0.28750038146972656,-0.11467611702921054,0.015374612808228605,-0.3820655631286485,0.4128147887451057,-0.18334547516021082,0.21409470077666803,-0.2825193026205426,7.296064964513789,-45.244321336881725,0.19872008796843862,12,0.08750009536742986,0.07000017166137518,0.14937520027160467,-0.11249971389770685,1.204999923706053,2,0.05834055389273862,1.8849579031942372,11.827500343322756,1.5499914169639117,12.100000381469727,-18.999618539004388,11.630000114440918,0.05834055389273862
3160,2004-01-02,11.744999885559082,11.772500038146973,11.5625,11.637499809265135,455200.0,0.015125340998336068,1.5846097867295796,-0.3839279023984938,56.945715132979295,50.59162075900001,-0.17304657884687558,-0.20043466830959034,0.03307465722235392,-0.6518831852630136,8.91870307922986,0.21000003814697266,-0.10962818401674745,0.18312482833862376,-0.2229957653915342,0.5892454220687817,-0.019935468526455224,0.38618512520370274,-0.37526756690804675,33.33333333333344,-23.5266465091618,0.20306029686507898,1,-0.08750009536743164,-0.17624998092651367,0.009999990463256836,-0.28749990463256836,1.2950000762939453,4,0.0557683898981165,1.0535691173765847,11.56999969482422,1.8849579031942372,11.827500343322756,1.5499914169639117,12.100000381469727,0.0557683898981165
3161,2004-01-05,11.6875,11.837499618530273,11.662500381469727,11.8125,616800.0,-0.004895690601902869,1.0,-1.1627898724294976,53.371316081577305,52.7324305723623,-0.06342916602200255,-0.14816872921268853,0.09816421726107194,-0.5695211568791887,8.81807492124401,0.17499923706054688,-0.04609552674914319,0.12412495613098073,-0.28370076655336796,0.5319506788153294,-0.07978790521119272,0.3280378174731542,-0.24374094754634434,22.831064545066656,-34.605598929640394,0.20391286134217418,1,0.014999866485595703,-0.11875009536743164,0.17687487602233887,-0.23000001907348633,1.5625,0,0.07165772137157411,1.5846097867295796,11.744999885559082,1.0535691173765847,11.56999969482422,1.8849579031942372,11.827500343322756,0.07165772137157411
3162,2004-01-06,11.697500228881836,11.837499618530273,11.645000457763672,11.664999961853027,1386400.0,0.0008556345567345414,-4.3103747648676025,-0.26000213623046875,50.949062941348195,53.57963234370088,-0.012420487247622347,-0.16588643647057388,0.09393089769480767,-0.5567038417544463,8.559778261776868,0.19249916076660156,-0.0107024667775093,0.13362517356872594,-0.2748652967667127,0.5421156439041646,-0.07062006159899425,0.33787040873644614,-0.1871171160058207,24.657591513599744,-29.140990830453678,0.2042452351677193,1,0.05499982833862305,-0.12875032424926758,0.2024996280670166,-0.24000024795532227,1.3975000381469709,1,0.07629834633406696,1.0,11.6875,1.5846097867295796,11.744999885559082,1.0535691173765847,11.56999969482422,0.07629834633406696
3163,2004-01-07,11.725000381469727,11.787500381469727,11.664999961853027,11.725000381469727,598400.0,0.0023509426843173475,-1.0416593817054756,0.0,61.950066949949075,55.04331056723731,-0.006070102131420896,-0.1893098057792315,0.06610791968505936,-0.5601965448225101,8.684832451750099,0.12250041961669922,0.04790011661125604,0.1523753166198727,-0.26231386596080064,0.567064499200546,-0.054969274670463975,0.35971990791020936,-0.15465561421358842,56.521796819541834,-2.1600498467282634,0.20734459129033636,1,0.0937495231628418,-0.1562504768371582,0.17874956130981445,-0.2675004005432129,0.9399995803833008,2,0.08528784370705922,-4.3103747648676025,11.697500228881836,1.0,11.6875,1.5846097867295796,11.744999885559082,0.08528784370705922
3164,2004-01-08,11.75,11.774999618530273,11.635000228881836,11.645000457763672,540000.0,0.0021321635579460985,-1.239990234375,100.0,58.060284207405566,55.809345555753666,-0.0009967988282735263,-0.205137230443043,0.037523157270692664,-0.5605201900171899,9.075368852010726,0.1399993896484375,0.1146508228836769,0.16487493515014684,-0.2556275909790333,0.585377461279327,-0.04537632791444324,0.3751261982147369,-0.12568974380175035,68.18191276122043,8.90909123275381,0.21025126306459022,1,0.08624982833862305,-0.18125009536743164,0.16874980926513672,-0.29250001907348633,0.9575004577636719,3,0.10489362351437825,-1.0416593817054756,11.725000381469727,-4.3103747648676025,11.697500228881836,1.0,11.6875,0.10489362351437825
3165,2004-01-09,11.704999923706055,11.770000457763672,11.6274995803833,11.630000114440918,376000.0,-0.003829793727144315,-2.5624828638525634,0.7142870118074478,60.768172137538464,57.17732273898548,0.05005047459809475,-0.14367915678415955,0.07906662141639487,-0.4909750470236709,9.474033923532946,0.1425008773803711,0.1502070956370023,0.10474987030029226,-0.3098137166998818,0.5193134573004663,-0.10253192319979476,0.3120316638003793,0.40499973297118963,36.90491868792603,-23.881100863049873,0.20728179350008683,1,0.13124990463256836,-0.13625001907348633,0.25999999046325684,-0.24749994277954102,1.2725000381469727,4,0.09141390019637297,-1.239990234375,11.75,-1.0416593817054756,11.725000381469727,-4.3103747648676025,11.697500228881836,0.09141390019637297
3166,2004-01-12,11.4399995803833,11.75,11.324999809265135,11.637499809265135,2113600.0,-0.022639926958568424,1.0118323160822071,-2.6333430820288917,53.373478028271,56.16009970501062,0.3187889931117702,0.13389605906526114,0.33568666209542286,-0.2109444865514689,9.60100993616701,0.42500019073486506,0.16487666395961575,-0.16387543678283656,-0.5710722876581489,0.24332141409247576,-0.3674738622204927,0.0397229886548196,0.6603500747680648,22.438988081392914,-39.59201165803565,0.20359842543765616,1,0.27750015258788885,0.12875032424926758,0.5012505054473877,0.01750040054321289,1.1950006484985352,0,0.1398601783354365,-2.5624828638525634,11.704999923706055,-1.239990234375,11.75,-1.0416593817054756,11.725000381469727,0.1398601783354365
3167,2004-01-13,11.725000381469727,11.725000381469727,11.345000267028807,11.375,1169600.0,0.02491265835141543,1.171426858709227,-1.7721517764879875,55.10441066291158,55.974641175814845,-0.027937518170539022,-0.1414223997228845,0.045444508887657165,-0.4771492478094643,10.164052131957762,0.38000011444091975,0.17125278950208056,0.11037535667419363,-0.2977375489355385,0.5184882622839257,-0.09368109613067155,0.3144318094790588,0.34433527984618983,86.48650320537278,25.376846643005862,0.2040564528048657,1,-0.13750028610229492,-0.1562504768371582,0.20874953269958496,-0.2675004005432129,0.8399991989135742,1,0.13006392911853482,1.0118323160822071,11.4399995803833,-2.5624828638525634,11.704999923706055,-1.239990234375,11.75,0.13006392911853482
3168,2004-01-14,11.6875,11.704999923706055,11.5600004196167,11.585000038146973,600800.0,-0.003198326673745089,1.1090866214913406,0.29285671467730423,53.037382656960595,55.9510987554379,-0.013840059092977697,-0.10642500036621882,0.08022232631329373,-0.42874389391001877,10.40238269225196,0.16499996185302734,0.18907142757092466,0.07099995613098109,-0.3381405470534169,0.4801404593153791,-0.1335702954612188,0.27557020772318097,0.35206222723388514,80.55563208500853,23.245498076827026,0.20457025159219938,1,-0.10625028610229492,-0.11875009536743164,0.24624991416931152,-0.23000001907348633,0.8225002288818359,2,0.1204278303340156,1.171426858709227,11.725000381469727,1.0118323160822071,11.4399995803833,-2.5624828638525634,11.704999923706055,0.1204278303340156
3169,2004-01-15,11.6875,11.6875,11.529999732971193,11.625,562800.0,0.0,4.040008544921818,0.609756324491296,49.68711402494021,55.14458752121132,0.005118416526253,-0.07357436785494187,0.07204376112520627,-0.4113413434209541,10.148245640327945,0.15750026702880682,0.13227753887232296,0.047749948501586204,-0.3176263825846295,0.4131262795878019,-0.13493821704152076,0.23043811404469317,0.32347973051513534,81.46059830653412,27.69149087143994,0.1826881655431077,1,-0.10625028610229492,-0.11875009536743164,0.1556248664855957,-0.23000001907348633,0.6724996566772443,3,0.08363636037245148,1.1090866214913406,11.6875,1.171426858709227,11.725000381469727,1.0118323160822071,11.4399995803833,0.08363636037245148
3170,2004-01-16,11.6225004196167,11.6899995803833,11.602499961853027,11.6875,685200.0,-0.005561461423170155,1.5000340604095423,-1.0399932861328125,49.81180209544869,54.74908596719704,0.056897446264930096,0.005904539540388498,0.13253475251726599,-0.3308969039129259,9.509664349534145,0.08749961853027344,0.10448157187554763,-0.02624964714050293,-0.3798460145302496,0.3273467202492437,-0.20304783083537714,0.15054853655437128,0.3610401140484356,70.00011219692817,18.16197056383711,0.17679818369487343,1,-0.04125070571899414,-0.05375051498413086,0.13687467575073242,-0.16500043869018555,0.9399995803833008,4,0.09335340924709179,4.040008544921818,11.6875,1.1090866214913406,11.6875,1.171426858709227,11.725000381469727,0.09335340924709179
3171,2004-01-20,11.6875,11.692500114440918,11.552499771118164,11.552499771118164,653600.0,0.005592564253522614,-1.0740756439056782,-2.076940006162243,37.00787448877095,53.20006502802178,-0.009054289374784474,-0.031157998098157336,0.05909502531050137,-0.37931808235414977,9.137865588026514,0.1400003433227539,0.10675346039655942,0.01999993324279714,-0.29632786387193377,0.33632773035752805,-0.13816396531456832,0.1781638318001626,0.26969890468913427,90.13148153260441,42.55197222343335,0.15816389855736543,1,-0.13124990463256836,-0.11875009536743164,0.07187509536743164,-0.23000001907348633,1.0900001525878906,1,0.11037432828689009,1.5000340604095423,11.6225004196167,4.040008544921818,11.6875,1.1090866214913406,11.6875,0.11037432828689009
3172,2004-01-21,11.699999809265135,11.725000381469727,11.642499923706055,11.647500038146973,446000.0,0.0010695023970168638,-1.6400146484375,0.3888865341414695,45.19772468975966,51.33869366577852,-0.023649213305494854,-0.01281117486128558,0.03522488273577018,-0.37531783174143385,8.514585826577559,0.08250045776367188,0.08298797496804156,0.012499761581418412,-0.2523937212717424,0.27739324443457924,-0.119946979845162,0.14494650300799883,0.23191113160704013,87.17923637839611,39.52947907843276,0.1324467414265803,1,-0.15000009536742986,-0.13124990463256658,0.028125286102296698,-0.24249982833862127,1.0675001144409197,2,0.07991456708198252,-1.0740756439056782,11.6875,1.5000340604095423,11.6225004196167,4.040008544921818,11.6875,0.07991456708198252
3173,2004-01-22,11.702500343322756,11.8725004196167,11.625,11.720000267028807,434000.0,0.0002137208631098897,-1.869559929234852,-0.3333333333332769,56.17717959912822,51.129459820414375,-0.03316463602748776,0.00025630205519888705,0.01937557539693735,-0.3609366672573575,8.682785484846175,0.24750041961669922,0.07513638255446686,0.005125284194948065,-0.24546102331987463,0.25571159170977076,-0.12016786956246328,0.1304184379523594,0.20513415228513843,50.36504073643027,-2.290492388475343,0.1252931537574114,1,-0.10375022888183771,-0.13375043869018732,0.025624752044675958,-0.22250032424926935,1.3274993896484375,3,0.07370213302772277,-1.6400146484375,11.699999809265135,-1.0740756439056782,11.6875,1.5000340604095423,11.6225004196167,0.07370213302772277
3174,2004-01-23,11.949999809265135,11.949999809265135,11.675000190734865,11.675000190734865,432400.0,0.021149280810198734,1.0,-15.714332425071108,58.95195815495321,50.927658266793784,-0.2786094035137623,-0.22802112393472207,-0.23443921319437422,-0.5895047519735304,8.870611895038817,0.2749996185302699,0.08075978659313954,0.23299975395202388,-0.03249700145949319,0.49849650936354095,0.10025137624626623,0.36574813165778153,-0.625,100.0,43.045551881103435,0.1327483777057584,1,-0.3125,-0.3812499046325666,-0.2549998760223371,-0.4274997711181623,0.7849998474121094,4,0.04686196054852809,-1.869559929234852,11.702500343322756,-1.6400146484375,11.699999809265135,-1.0740756439056782,11.6875,0.04686196054852809
3175,2004-01-26,12.5,12.74250030517578,11.9375,12.005000114440918,1417200.0,0.04602512129819747,-1.5555560601450436,1.8000020807468726,74.80914874633382,53.30939945768966,-0.7867104985881088,-0.7536545647864958,-0.7788522422398856,-1.117542403538426,10.03585332188953,0.8050003051757795,0.07046168988551038,0.7429999351501468,0.30395302634068955,1.1820468439596041,0.5234764807454173,0.9625233895548764,-1.1625001907348658,79.62183223994768,17.592944480801265,0.21952345440472895,1,-0.45624971389770685,-0.6149997711181641,-0.8950002193450928,-0.9650001525878906,0.2574996948242205,0,-0.011200027465820495,1.0,11.949999809265135,-1.869559929234852,11.702500343322756,-1.6400146484375,11.699999809265135,-0.011200027465820495
3176,2004-01-27,12.3774995803833,12.522500038146973,12.350000381469727,12.3774995803833,969600.0,-0.009800033569335898,-5.272897520374545,0.0,69.42854231232653,54.90096964095799,-0.5780262612581595,-0.6032088568252263,-0.6576339924078543,-0.9731696380532746,11.093191048724723,0.1724996566772461,0.06873128081805824,0.5831245422363285,0.06878832567097959,1.0974607588016774,0.32595643395365315,0.8402926505190038,-0.9837997512817402,67.33775166754293,0.5576190628082713,0.2571681082826746,1,-0.24124956130981445,-0.4037494659423828,-0.8399996757507324,-0.8199996948242188,0.39750003814697266,1,0.014946509867784563,-1.5555560601450436,12.5,1.0,11.949999809265135,-1.869559929234852,11.702500343322756,0.014946509867784563
3177,2004-01-28,12.2524995803833,12.40999984741211,12.21500015258789,12.359999656677244,610000.0,-0.010098970247440664,-1.1369954641416358,-100.0,64.27602084403367,56.149707217299444,-0.4138525956125285,-0.4913921418809082,-0.5338637877484267,-0.8277601443350413,10.809501725448616,0.19499969482421875,0.06345327236158305,0.4504995822906501,-0.08691757957480739,0.9879167441561076,0.18179100135792226,0.719208163223378,-0.8048477322387715,56.152072395595184,-11.433033539747285,0.2687085809327285,1,-0.11624956130981445,-0.2787494659423828,-0.7256245613098145,-0.6924996376037598,0.3150005340576172,2,0.04284844645456132,-5.272897520374545,12.3774995803833,-1.5555560601450436,12.5,1.0,11.949999809265135,0.04284844645456132
3178,2004-01-29,12.262499809265135,12.332500457763672,12.137499809265135,12.199999809265135,726800.0,0.0008161786757245881,-1.0800069173177274,-0.581394936214768,63.98361294747844,57.738207097581466,-0.37292906430650063,-0.49237677170740035,-0.5445999962885271,-0.8165266644479647,11.015502879845977,0.19500064849853693,0.0970813522971099,0.43874983787536515,-0.13686522165208892,1.0143648974028192,0.1509423081116381,0.7265573676390922,-0.7630540228393556,55.035087170736574,-11.959216884046086,0.28780752976372714,1,-0.11499977111816229,-0.24374961853027166,-0.7468748092651349,-0.7024998664855939,0.1875,3,0.04118247684369858,-1.1369954641416358,12.2524995803833,-5.272897520374545,12.3774995803833,-1.5555560601450436,12.5,0.04118247684369858
3179,2004-01-30,12.244999885559082,12.3149995803833,12.130000114440918,12.1875,718800.0,-0.0014271089890521838,-1.14492561325527,0.9199981689453125,64.95843726438848,59.421166560797,-0.29953011456483836,-0.44450466518231657,-0.5280545771893799,-0.7816710115510119,11.796263662708611,0.1849994659423828,0.10765217026761498,0.387499904632568,-0.20439470441469254,0.9793945136798285,0.09155260010893684,0.6834472091561992,-0.6958319183833019,38.1987290665606,-31.254938107713315,0.29594730452363033,1,-0.09749984741210938,-0.21124982833862482,-0.729374885559082,-0.684999942779541,0.5074996948242188,4,0.06410778723958055,-1.0800069173177274,12.262499809265135,-1.1369954641416358,12.2524995803833,-5.272897520374545,12.3774995803833,0.06410778723958055
3180,2004-02-02,12.399999618530273,12.625,12.197500228881836,12.292499542236328,2255200.0,0.012658206159233076,-1.8739605706042635,1.869570265204916,78.31857436153082,64.01124432443699,-0.37173523724477064,-0.577527580323526,-0.6764245485093774,-0.9172395538598401,12.919666893385754,0.42749977111816406,0.13337881158873088,0.5097496509552002,-0.12673902044093488,1.1462383223513353,0.19150531525713355,0.8279939866532668,-0.803098357834493,54.54536697203518,-19.993828294497675,0.31824433569806715,2,-0.2162494659423828,-0.36624956130981623,-0.8843746185302734,-0.8399996757507324,0.02500057220459162,0,0.027016132939742477,-1.14492561325527,12.244999885559082,-1.0800069173177274,12.262499809265135,-1.1369954641416358,12.2524995803833,0.027016132939742477
3181,2004-02-03,12.524999618530273,12.592499732971193,12.272500038146973,12.369999885559082,1163600.0,0.01008064547140819,1.2068947373613326,1.4418569578254468,76.05860966075291,67.44023154343623,-0.40838905680592674,-0.6709680415117312,-0.7920772622942973,-1.0240397937422152,13.862866191427129,0.3199996948242205,0.17530297981449117,0.5928746700286869,-0.09553141825876388,1.2812807583161376,0.2486716258849615,0.9370777141724123,-0.8822743960552923,79.79789806278839,6.490296963906289,0.34420304414372527,2,-0.3412494659423828,-0.49124956130981623,-1.0093746185302734,-0.9649996757507324,-0.20749950408935547,1,0.01856288090819347,-1.8739605706042635,12.399999618530273,-1.14492561325527,12.244999885559082,-1.0800069173177274,12.262499809265135,0.01856288090819347
3182,2004-02-04,12.59000015258789,12.774999618530273,12.375,12.3774995803833,1320400.0,0.0051896635558736914,-2.678161927520663,1.370973795445736,78.88000488281257,69.96276768606782,-0.3731022194379783,-0.7016503812398263,-0.8533106675496036,-1.072632980234026,15.0909983298216,0.39999961853027344,0.2290431487762863,0.6132502079010003,-0.12502120072330491,1.3515216165253054,0.24411450358884856,0.982385912213152,-0.9032839268048782,71.31789020464832,-1.0285640006095633,0.36913570431215237,2,-0.36500024795532227,-0.5400004386901855,-1.0706250667572021,-1.0300002098083496,1.0374994277954102,2,0.014694159150137498,1.2068947373613326,12.524999618530273,-1.8739605706042635,12.399999618530273,-1.14492561325527,12.244999885559082,0.014694159150137498
3183,2004-02-05,12.725000381469727,12.744999885559082,12.545000076293945,12.587499618530273,607200.0,0.010722813919433305,1.2535218834957715,0.6470606714746683,80.55965365474923,72.36362274160071,-0.3886818013462747,-0.7988492828867084,-0.9888613813258011,-1.1922302535905054,16.385500255041833,0.19999980926513672,0.31335741129078976,0.6982504367828373,-0.10115237575955405,1.4976532493252286,0.2985490305116425,1.097951843054032,-0.9729871521218794,92.24817434067047,20.18485434004053,0.3997014062711954,2,-0.36875057220458984,-0.6750006675720215,-1.1231253147125244,-1.1650004386901855,1.2799997329711914,3,-0.012377230829647923,-2.678161927520663,12.59000015258789,1.2068947373613326,12.524999618530273,-1.8739605706042635,12.399999618530273,-0.012377230829647923
3184,2004-02-06,12.982500076293945,12.987500190734865,12.637499809265135,12.640000343322756,716400.0,0.02023573179606286,-1.0143860409845737,2.4908933277847005,85.97882036058982,73.60469736540693,-0.5412358244269893,-1.0111194373689383,-1.236274260233575,-1.4354275985519145,18.08322307044475,0.3500003814697301,0.3935927243784292,0.8941251277923588,0.00012430009843278356,1.7881259554862847,0.44712471394539577,1.3411255416393217,-1.1691076635951525,99.36707409084028,25.925663155426633,0.4470004138469629,2,-0.4237499237060547,-0.8262500762939453,-1.3781251907348633,-1.4225001335144043,1.0424995422363281,4,-0.041016773649102944,1.2535218834957715,12.725000381469727,-2.678161927520663,12.59000015258789,1.2068947373613326,12.524999618530273,-0.041016773649102944
3185,2004-02-09,12.774999618530273,12.97249984741211,12.699999809265135,12.800000190734865,812000.0,-0.01598308927743186,-2.1142827559522406,-0.07299442831009335,76.75274207594485,74.41849733914229,-0.32477829381445744,-0.7582215597390505,-1.0203259998042284,-1.2150454571393379,19.90987267623466,0.28250026702881037,0.460987492224433,0.6331246852874752,-0.291806047836463,1.5580554184114135,0.170659318725507,1.0955900518494435,-0.8676785835885941,70.27964659371598,-1.0071841726279587,0.46246536656196885,2,-0.2162494659423828,-0.6187496185302734,-1.1262497901916504,-1.2149996757507324,1.1675004959106445,0,-0.0017612554848405182,-1.0143860409845737,12.982500076293945,1.2535218834957715,12.725000381469727,-2.678161927520663,12.59000015258789,-0.0017612554848405182
3186,2004-02-10,13.039999961853027,13.09000015258789,12.662500381469727,12.75749969482422,884800.0,0.020743667415720868,1.2352891311231398,-11.299752050351977,79.3216438411051,76.0902332277058,-0.5430250480398442,-0.9456941091689277,-1.2724967156089484,-1.4658516368033094,21.48580762667798,0.42749977111816406,0.519406117065472,0.8181250095367432,-0.12773684586520773,1.763986864938694,0.3451940818357677,1.2910559372377186,-1.0462645944478925,93.00696782316881,22.750140333517706,0.472930927700975,2,-0.42999982833862305,-0.8324999809265137,-1.426875114440918,-1.4800000190734863,0.7075004577636719,1,-0.04716255927279689,-2.1142827559522406,12.774999618530273,-1.0143860409845737,12.982500076293945,1.2535218834957715,12.725000381469727,-0.04716255927279689
3187,2004-02-11,13.25,13.25,12.927499771118164,12.942500114440918,748400.0,0.016104297451020155,1.0975632449129598,1.0884941412381957,81.04310682256542,77.9857325471599,-0.6667672171697809,-1.091551503883414,-1.4675265494797909,-1.6616893887836675,23.255094262646818,0.32250022888183594,0.5083574394145209,0.9518750667572018,-0.0682885081392186,1.9720386416536222,0.4417932793089925,1.461956854205411,-1.146638154076589,100.0,26.102276177068106,0.5100817874482098,2,-0.559999942779541,-0.9625000953674316,-1.614375114440918,-1.5799999237060547,0.4399995803833008,2,-0.07037734985351562,1.2352891311231398,13.039999961853027,-2.1142827559522406,12.774999618530273,-1.0143860409845737,12.982500076293945,-0.07037734985351562
3188,2004-02-12,13.095000267028807,13.25,12.917499542236328,12.9375,784400.0,-0.011698093054429703,-2.3670730824017965,0.5121961809593755,73.85416103734269,78.97414629971037,-0.42606368529116345,-0.8703206058032595,-1.2994520680984376,-1.4934845087462474,25.099450128651974,0.3325004577636719,0.5129720749208548,0.7265003204345692,-0.31035523020682554,1.763355871075964,0.20807254511387185,1.2449280957552666,-0.8540418426162049,74.69392902796851,3.928684779053512,0.5184277753206972,2,-0.37125015258788885,-0.8075003623962385,-1.4343752861022931,-1.4250001907348615,0.46000003814697266,3,0.04066432245100793,1.0975632449129598,13.25,1.2352891311231398,13.039999961853027,-2.1142827559522406,12.774999618530273,0.04066432245100793
3189,2004-02-13,12.664999961853027,13.192500114440918,12.662500381469727,13.192500114440918,516400.0,-0.032836983307167555,1.0094770792805954,-3.3492016397115747,53.618417612846166,76.22968443874541,0.07797930425746102,-0.38296863088840993,-0.8578802782309207,-1.0512482913908432,26.427467248611293,0.5299997329711914,0.528981749293294,0.24762501716613805,-0.7452926217855236,1.2405426561177997,-0.24883380230969365,0.7440838366419698,-0.3029565483699379,0.42546076703060526,-66.36009915498109,0.4964588194758309,2,0.09625005722045898,-0.377500057220459,-0.971250057220459,-0.994999885559082,0.8900003433227521,4,0.1058034075502543,-2.3670730824017965,13.095000267028807,1.0975632449129598,13.25,1.2352891311231398,13.039999961853027,0.1058034075502543
3190,2004-02-17,12.707500457763672,12.84749984741211,12.582500457763672,12.84749984741211,486400.0,0.0033557438640865467,2.785722070844687,0.26540160976562216,57.500014088359606,74.16761826403506,0.09351949487647104,-0.35839076601304143,-0.8832411751596663,-1.0840555182289116,27.703397305254242,0.2649993896484375,0.5496529441082831,0.23587551116943395,-0.6905144121764728,1.1622654345153407,-0.22731945050351854,0.6990704728423864,-0.23890225389855324,18.726604602785446,-46.006726277955366,0.4631949616729532,2,0.10499954223632812,-0.4200005531311035,-1.0050005912780762,-1.0375003814697266,0.9299993515014631,1,0.10367885998868265,1.0094770792805954,12.664999961853027,-2.3670730824017965,13.095000267028807,1.0975632449129598,13.25,0.10367885998868265
3191,2004-02-18,12.977499961853027,13.074999809265135,12.739999771118164,12.84749984741211,976800.0,0.021247255114155816,1.0615399061584039,-0.9285762942779292,65.4584222615531,72.67633130611732,-0.11794597848457045,-0.5552599583888558,-1.1344639578118318,-1.340098658788083,29.019705137635654,0.36749935150146307,0.5808708474322586,0.4413750171661377,-0.4333332929491611,1.3160833272814365,0.004020862108488288,0.8787291722237871,-0.4151335424517235,59.17599625102154,-6.3683986472516025,0.43735415505764946,2,-0.07999992370605469,-0.690000057220459,-1.2750000953674316,-1.307499885559082,1.0174999237060547,2,0.07435948028699513,2.785722070844687,12.707500457763672,1.0094770792805954,12.664999961853027,-2.3670730824017965,13.095000267028807,0.07435948028699513
3192,2004-02-19,12.635000228881836,12.922499656677244,12.6274995803833,12.824999809265135,528400.0,-0.026391811518239994,-1.8780372070952893,-1.4615339471077882,56.956121732620105,70.05371664810298,0.2588266920092206,-0.1466390244961353,-0.7777473739284169,-0.9808620212459527,30.416673539418166,0.35000038146972656,0.5697730009946493,0.05212526321411204,-0.7294055251458467,0.8336560515740707,-0.3386401309658673,0.4428906573940914,0.6149997711181641,7.865139643732748,-56.571027109587845,0.39076539417997935,2,0.28125,-0.33750009536743164,-0.991875410079956,-0.9650001525878906,1.109999656677246,3,0.08804908354428398,1.0615399061584039,12.977499961853027,2.785722070844687,12.707500457763672,1.0094770792805954,12.664999961853027,0.08804908354428398
3193,2004-02-20,12.5649995803833,12.75,12.552499771118164,12.637499809265135,549600.0,-0.005540217430192285,-3.051293086583982,0.3815809947346965,55.86079715951923,66.7072696257618,0.3394401903872346,-0.00917966438140283,-0.6896174594986135,-0.8912879242153675,32.607943342815545,0.19750022888183594,0.5589823115413601,-0.06100034713745117,-0.7242172410111625,0.6022165467362601,-0.3926087940743077,0.27060809979940537,0.6725504112243659,1.953094149956265,-63.08372207810093,0.33160844693685587,2,0.33625030517578125,-0.17499971389770508,-0.9868745803833008,-0.8949995040893555,1.2725000381469727,4,0.08953442400080691,-1.8780372070952893,12.635000228881836,1.0615399061584039,12.977499961853027,2.785722070844687,12.707500457763672,0.08953442400080691
3194,2004-02-23,12.510000228881836,12.672499656677244,12.447500228881836,12.489999771118164,630800.0,-0.00437718689520139,-3.2857220708446526,-0.27586751203599635,52.091265507173226,63.96710556256496,0.358016187766351,0.09478425564148907,-0.6151422509411084,-0.8159181199881136,34.7220895511668,0.22499942779540838,0.536220730472504,-0.14399971961975133,-0.7298178746674875,0.4418184354279848,-0.4369087971436194,0.14890935790411675,0.7001477539062506,9.960166023031089,-54.07376732947566,0.29290907752386774,2,0.33874988555908203,-0.12000036239624023,-0.9350004196166992,-0.8400001525878906,1.484999656677246,0,0.08353317803155202,-3.051293086583982,12.5649995803833,-1.8780372070952893,12.635000228881836,1.0615399061584039,12.977499961853027,0.08353317803155202
3195,2004-02-24,12.359999656677244,12.470000267028807,12.050000190734865,12.457500457763672,1202400.0,-0.011990453194260176,5.857120614086446,-4.8749284760634115,46.89265800541742,60.36388491415521,0.4950143329810359,0.24639118039461927,-0.44386409906434743,-0.6451746630137496,33.68449697052341,0.4600000381469709,0.4903808834275978,-0.28700027465820455,-0.883809158617332,0.3098086093009229,-0.5854047166377683,0.011404167321359182,0.8043894608764663,30.243861591566485,-30.48257478510878,0.2984044419795635,2,0.2900004386901873,0.041250228881837714,-0.7849998474121076,-0.689999580383299,1.8575000762939489,1,0.09668290304951266,-3.2857220708446526,12.510000228881836,-3.051293086583982,12.5649995803833,-1.8780372070952893,12.635000228881836,0.09668290304951266
3196,2004-02-25,12.5625,12.602499961853027,12.337499618530273,12.337499618530273,448400.0,0.01638352337763682,-1.355554613656593,-2.3076772597004576,49.5076071922545,56.85994051078733,0.24323646661374454,0.06162055595699556,-0.6211667711140354,-0.8277794123891002,32.73714218908313,0.2650003433227539,0.4066251922826485,-0.09374995231628347,-0.67858597077994,0.49108606614737305,-0.3861679615481126,0.19866805691554568,0.5127380034082023,58.739269107928706,-0.620675355783618,0.29241800923182865,2,0.08750009536743164,-0.16125011444091797,-0.9875001907348633,-0.8924999237060547,1.880000114440918,2,0.08557212412060777,5.857120614086446,12.359999656677244,-3.2857220708446526,12.510000228881836,-3.051293086583982,12.5649995803833,0.08557212412060777
3197,2004-02-26,12.77750015258789,12.845000267028807,12.550000190734865,12.612500190734865,449600.0,0.017114440006996245,-1.034483552404411,0.7333319204848817,50.91383369919881,54.31101525099357,-0.05122290240520222,-0.11808551606342732,-0.8125453117717747,-1.021471682803341,32.65706046075845,0.29500007629394176,0.3570714116937932,0.09500017166137731,-0.45989451128649605,0.6498948546092507,-0.18244716981255849,0.3724475131353131,0.21571882580644441,91.5094203819977,34.809703036203395,0.2774473414739367,2,-0.15625,-0.3400001525878906,-1.2150001525878906,-1.1075000762939453,2.1099996566772443,3,0.09528465806549846,-1.355554613656593,12.5625,5.857120614086446,12.359999656677244,-3.2857220708446526,12.510000228881836,0.09528465806549846
3198,2004-02-27,12.767499923706055,12.767499923706055,12.637499809265135,12.662500381469727,1072000.0,-0.0007826436127892356,1.4762034514078448,0.6363610091610622,45.90476197396271,53.45394240222874,-0.10344209843706054,-0.072003783166803,-0.7830659373032987,-0.9908436876434763,32.942661964803925,0.14000034332275568,0.2682872118207946,0.05974993705749476,-0.4594877853629651,0.5789876594779546,-0.19986892415273516,0.3193687982677247,0.15026155167552346,90.25153007732577,37.34000560543021,0.25961886121022953,2,-0.2049999237060547,-0.3299999237060547,-1.208125114440918,-1.0974998474121094,2.0699996948242188,4,0.07656157961184351,-1.034483552404411,12.77750015258789,-1.355554613656593,12.5625,5.857120614086446,12.359999656677244,0.07656157961184351
3199,2004-03-01,13.029999732971193,13.297499656677244,12.662500381469727,12.7524995803833,1659200.0,0.020560000848540705,-1.775961911273605,2.6428701180744945,54.757462586982726,53.1492144576313,-0.3450025387379405,-0.28741384671588577,-1.008853008587682,-1.2364885452336214,33.72090717259806,0.6349992752075178,0.15089272366680184,0.28299975395202814,-0.20679786564002,0.7727973735440763,0.03810094415600318,0.5278985637480531,-0.9799995422363281,78.55711116445427,26.69239083633083,0.24489880979602432,3,-0.3562498092651385,-0.5437498092651385,-1.44624972343445,-1.3599996566772479,1.7750005722045863,0,0.06197236393764283,1.4762034514078448,12.767499923706055,-1.034483552404411,12.77750015258789,-1.355554613656593,12.5625,0.06197236393764283
3200,2004-03-02,12.734999656677244,13.1274995803833,12.727499961853027,12.949999809265135,655600.0,-0.022640067716001466,-2.4782644751464225,-0.7747748986184568,44.37269015590281,50.80635533478127,-0.051061104690475645,0.035806215567895094,-0.6869035350962012,-0.9257387144923737,33.68036843268053,0.39999961853027344,0.05597002690636721,-0.02875032424926971,-0.4907042112233402,0.43320356272480076,-0.25972726773630583,0.20222661923776641,-0.6600494766235325,41.40625232830624,-5.037202726037108,0.2309769434870356,3,-0.06124973297118963,-0.11749982833862127,-1.1318747997283918,-1.064999580383299,2.007500648498535,1,0.09893994996860411,-1.775961911273605,13.029999732971193,1.4762034514078448,12.767499923706055,-1.034483552404411,12.77750015258789,0.09893994996860411
3201,2004-03-03,12.75749969482422,12.8149995803833,12.637499809265135,12.71500015258789,553600.0,0.0017667874953712914,1.2539751740841885,-0.19767214918117965,40.23785705590182,48.94877037070146,-0.12074795396043747,0.03332624566984066,-0.6774461520138164,-0.9308809850987245,33.51536991806855,0.17749977111816584,0.051295252942828995,-0.017875289916990056,-0.4660273168213589,0.4302767369873788,-0.2419513033691736,0.20620072353519348,-0.6580985252380387,27.759150814610816,-11.417781531182033,0.22407601345218434,3,-0.08374977111816584,-0.08374977111816584,-0.7931244373321551,-0.8724994659423846,2.202500343322752,2,0.11444249054062694,-2.4782644751464225,12.734999656677244,-1.775961911273605,13.029999732971193,1.4762034514078448,12.767499923706055,0.11444249054062694
3202,2004-03-04,12.774999618530273,12.78499984741211,12.6274995803833,12.729999542236328,436800.0,0.0013717361649754345,3.8461222453710495,1.058836729198412,43.29139434313471,47.55217005776986,-0.1299680653985611,0.03203932041050095,-0.661723443185906,-0.9329406404810126,32.88033440180953,0.1575002670288086,0.03340222505608992,-0.009625339508056996,-0.44922233405547196,0.42997165503935797,-0.22942383678176448,0.2101731577656505,-0.6516364792022706,22.014928559838133,-12.14598509873263,0.2197984972737079,3,-0.10124969482421875,-0.10124969482421875,-0.7199995517730713,-0.8899993896484375,2.285000801086426,3,0.130528418450355,1.2539751740841885,12.75749969482422,-2.4782644751464225,12.734999656677244,-1.775961911273605,13.029999732971193,0.130528418450355
3203,2004-03-05,12.567500114440918,12.772500038146973,12.4375,12.772500038146973,1232000.0,-0.0162426231143189,2.2682942714390717,-4.555546136565931,47.74566866559709,47.069325964261395,0.08708093117286708,0.23940892094059585,-0.4293362615812484,-0.7055420443349938,31.95567755532336,0.33749961853027344,-0.03707270856748579,-0.20924983024597132,-0.6588728301124274,0.24037316962048472,-0.43406133017919935,0.015561669687256696,-0.42065424476593094,15.116298411466305,-22.348931654746664,0.22481149993322805,3,0.10624980926513672,0.10624980926513672,-0.5125000476837158,-0.682499885559082,1.9600000381469727,4,0.18460311706370125,3.8461222453710495,12.774999618530273,1.2539751740841885,12.75749969482422,-2.4782644751464225,12.734999656677244,0.18460311706370125
3204,2004-03-08,12.449999809265135,12.612500190734865,12.3774995803833,12.489999771118164,480000.0,-0.009349536829585281,-1.5405413764840103,0.19512183775436068,44.24579605479353,46.77523019196985,0.2181119244843579,0.33199155272105507,-0.2894929961842987,-0.5696218329273837,30.362250092574467,0.23500061035156428,-0.06629096766382325,-0.3001251220703143,-0.7613634340693896,0.161113189928761,-0.5307442780698519,-0.06950596607077664,-0.28014086385010195,9.666697184244555,-28.922599194712255,0.23061915599953736,3,0.3674998283386248,0.22375011444091975,-0.366874694824217,-0.564999580383299,2.1424999237060582,0,0.1917670558909077,2.2682942714390717,12.567500114440918,3.8461222453710495,12.774999618530273,1.2539751740841885,12.75749969482422,0.1917670558909077
3205,2004-03-09,12.7524995803833,12.8125,12.452500343322756,12.5,548800.0,0.024297170743171392,-1.0719470661042596,-6.312495529647098,45.04404546042718,46.27927888843348,-0.025542738962814227,0.02921771422920827,-0.5702679711699403,-0.852833458241804,28.86823628046028,0.36250019073486506,-0.08038990298789983,0.0034996509552005506,-0.4575929378685899,0.464592239778991,-0.2270466434566938,0.2340459453670949,-0.5600878207430231,85.71428571428571,47.67481189571416,0.23054629441189517,3,0.08500003814697266,-0.0787496566772461,-0.661874532699585,-0.8674993515014648,2.0575008392333984,1,0.16094889569334048,-1.5405413764840103,12.449999809265135,2.2682942714390717,12.567500114440918,3.8461222453710495,12.774999618530273,0.16094889569334048
3206,2004-03-10,12.425000190734865,12.7475004196167,12.324999809265135,12.7475004196167,392800.0,-0.02568119195645502,1.6201569643311384,-1.277230751798758,45.343680100011106,45.66037293296818,0.3133536439019302,0.32494035444557134,-0.22214479403686127,-0.5076347499552849,26.882151267894283,0.42749977111816584,-0.08498958991096117,-0.2932497501373277,-0.7546580883806637,0.16815858810600837,-0.5239539192589948,-0.06254558101566055,-0.2104866731538486,20.51289073733244,-20.46175820152139,0.23070416912166758,3,0.3862495422363246,0.24874973297118963,-0.31625008583069025,-0.5399999618530291,3.002499580383299,2,0.18651912103542978,-1.0719470661042596,12.7524995803833,-1.5405413764840103,12.449999809265135,2.2682942714390717,12.567500114440918,0.18651912103542978
3207,2004-03-11,12.317500114440918,12.447500228881836,12.217499732971193,12.362500190734865,367200.0,-0.008651917476356075,1.1395379783892952,0.13953502126175346,44.601973492632716,45.51561865726485,0.38972438453005154,0.37839860283573223,-0.10999670424076058,-0.38455731905073165,24.34473906245452,0.23000049591064275,-0.06264526809366266,-0.354124832153321,-0.7760573175298635,0.06780765322322146,-0.5650910748415914,-0.14315858946505067,0.9799995422363263,16.80677925895507,-27.901584566909552,0.21096624268827122,3,0.4399995803833008,0.3562498092651367,-0.20875000953674316,-0.43249988555908203,3.4574995040893555,3,0.21453216149013987,1.6201569643311384,12.425000190734865,-1.0719470661042596,12.7524995803833,-1.5405413764840103,12.449999809265135,0.21453216149013987
3208,2004-03-12,13.6274995803833,13.654999732971193,12.952500343322756,13.2475004196167,2742000.0,0.10635270580647704,2.229886216648736,-8.444411477980424,65.75052092532353,46.73706958374716,-0.8777611143287114,-0.9377403190506364,-1.39124518173438,-1.6684094641701588,22.5738549527219,1.3374996185302752,-0.029012393466784303,0.9292496681213382,0.3550866189961859,1.5034127172464906,0.642168143558763,1.2163311926839135,-1.4099998474121076,98.08694590692923,46.959724580474614,0.2870815245625762,3,-0.6912498474121076,-0.7749996185302717,-1.489999771118164,-1.7262496948242188,1.9725008010864258,4,0.10511839173310089,1.1395379783892952,12.317500114440918,1.6201569643311384,12.425000190734865,-1.0719470661042596,12.7524995803833,0.10511839173310089
3209,2004-03-15,14.005000114440918,14.03499984741211,13.4375,13.477499961853027,2620400.0,0.02770137924649263,1.0340433544683931,1.3881613620507054,71.78808773501439,49.78322487031512,-1.2319679471535139,-1.275078036250349,-1.7267140694669294,-2.0268424463752925,22.27542572224543,0.5974998474121094,-0.003098701148800842,1.2397501945495613,0.42120067582061793,2.0582997132785046,0.8304754351850896,1.649024953914033,-1.7875003814697248,98.34939581390785,42.738992571945154,0.40927475936447205,3,-0.8787503242492676,-0.9625000953674316,-1.801875352859497,-2.103750228881836,1.5100002288818377,0,0.037308106667433005,2.229886216648736,13.6274995803833,1.1395379783892952,12.317500114440918,1.6201569643311384,12.425000190734865,0.037308106667433005
3210,2004-03-16,14.024999618530273,14.0600004196167,13.71500015258789,13.9975004196167,2259200.0,0.0014280259854289046,6.076870408951749,0.05213116769476645,70.35490766146495,53.1295638264888,-1.1731016602143693,-1.2556929920720048,-1.709224572092264,-2.027584273661798,22.366811239947342,0.3450002670288086,0.04516498226204746,1.1938747406005863,0.20132832431166747,2.186421156889505,0.6976015324561278,1.6901479487450448,-1.734799880981443,98.10036428533718,41.11417578739618,0.49627320814445924,3,-0.8862495422363281,-0.9699993133544922,-1.6674995422363281,-2.0174994468688965,1.4750003814697266,1,0.04046346737087392,1.0340433544683931,14.005000114440918,2.229886216648736,13.6274995803833,1.1395379783892952,12.317500114440918,0.04046346737087392
3211,2004-03-17,13.942500114440918,14.112500190734865,13.8725004196167,13.962499618530273,2708000.0,-0.005882317742123444,-2.00001788151709,-0.727275880006936,66.83526865929576,55.7455498616178,-1.0111677964671326,-1.1564848671893841,-1.5875680992115733,-1.9259915668801586,21.920812333152455,0.23999977111816584,0.04606470659568096,1.0631252288818356,-0.04631966140101973,2.172570119164691,0.5084027837404079,1.6178476740232632,-1.5461123359680151,91.02902188770088,36.823121234494394,0.5547224451414277,3,-0.7775001525878888,-0.8612499237060529,-1.5850000381469727,-1.934999942779541,1.382499694824217,2,0.06221985282806419,6.076870408951749,14.024999618530273,1.0340433544683931,14.005000114440918,2.229886216648736,13.6274995803833,0.06221985282806419
3212,2004-03-18,13.7475004196167,13.949999809265135,13.49250030517578,13.94499969482422,944000.0,-0.013985991983048174,3.409644313100145,9.875208621429682,63.44308836838379,57.48970760637188,-0.741710438640407,-0.9210908605035293,-1.3551924038045904,-1.7138766030782762,21.568049569677722,0.45749950408935547,0.10255460894816437,0.8125005245208747,-0.35537320405980566,1.9803742531015551,0.22856366023053454,1.396437388811215,-1.2138236481628386,68.53449835080076,18.107878339145394,0.5839368642903403,3,-0.5825004577636701,-0.6662502288818342,-1.3387503623962402,-1.6887502670288086,1.5874996185302734,3,0.12220398619549955,-2.00001788151709,13.942500114440918,6.076870408951749,14.024999618530273,1.0340433544683931,14.005000114440918,0.12220398619549955
3213,2004-03-19,13.6899995803833,13.952500343322756,13.6875,13.9350004196167,888800.0,-0.004182639569252133,-1.1200027465820455,1.2405151308832152,59.593024867622134,59.194955252241726,-0.5679659431909556,-0.8168676625606928,-1.261099664347956,-1.6426544549493567,21.54567897133224,0.2650003433227557,0.17342146815910198,0.6987496852874759,-0.5019962241121174,1.8994955946870693,0.09837673058767926,1.2991226399872726,-1.0300169353869606,37.407334671773555,-9.070144593843793,0.6003729546997963,3,-0.5249996185302717,-0.6087493896484357,-1.201249599456787,-1.5512495040893555,1.7450008392333984,4,0.1523009570529581,3.409644313100145,13.7475004196167,-2.00001788151709,13.942500114440918,6.076870408951749,14.024999618530273,0.1523009570529581
3214,2004-03-22,13.55500030517578,13.835000038146973,13.425000190734865,13.637499809265135,802000.0,-0.009861159922967766,-1.3941615595163241,0.3367315162980436,62.50001817215982,61.134507775767574,-0.2902628311271034,-0.6319667566731955,-1.0911286823049018,-1.4963359644854481,21.726317916037562,0.4099998474121076,0.23493746183453723,0.5115004062652577,-0.6920135746410807,1.7150143871715962,-0.0902565841879106,1.113257396718426,-0.7788162565203578,18.909107555042095,-27.0445280980591,0.6017569904531691,3,-0.39000034332275035,-0.4737501144409144,-1.0493752956390363,-1.4162502288818342,1.5974998474121112,0,0.1508668410367422,-1.1200027465820455,13.6899995803833,3.409644313100145,13.7475004196167,-2.00001788151709,13.942500114440918,0.1508668410367422
3215,2004-03-23,13.55500030517578,13.75749969482422,13.515000343322756,13.672499656677244,466400.0,0.0,-1.4556986474676512,1.4242431248338285,62.2410000310328,63.01198776810332,-0.18378368225237196,-0.5669160874892061,-1.0539852257235687,-1.4845425728648056,23.44192068968431,0.24249935150146484,0.30494054378901936,0.4517503738403299,-0.727292662971335,1.6307934106519948,-0.13777114456550343,1.0412718922461632,-0.6719109651540016,18.909107555042095,-28.13375474281251,0.5895215184058326,3,-0.39000034332275035,-0.4737501144409144,-1.0306253433227521,-1.4162502288818342,1.795000076293947,1,0.1445960895625047,-1.3941615595163241,13.55500030517578,-1.1200027465820455,13.6899995803833,3.409644313100145,13.7475004196167,0.1445960895625047
3216,2004-03-24,13.637499809265135,13.699999809265135,13.442500114440918,13.600000381469727,683200.0,0.006086278290813096,2.1692381729296866,-0.3191458277532781,62.97969712600074,65.05395706069976,-0.08515802843392883,-0.5952697446821045,-1.0890737440149536,-1.5555274239534214,24.75599813157161,0.257499694824217,0.4047734596627457,0.48049988746642924,-0.6927464416688291,1.6537462166016876,-0.10612327710120084,1.0671230520340593,-0.6560576011863102,40.284276220159725,-9.514482523766077,0.5866231645676295,3,-0.10499954223632457,-0.5562496185302699,-1.0874998569488508,-1.4987497329711896,1.6774997711181658,2,0.1365719682334665,-1.4556986474676512,13.55500030517578,-1.3941615595163241,13.55500030517578,-1.1200027465820455,13.6899995803833,0.1365719682334665
3217,2004-03-25,13.994999885559082,14.25,13.782500267028807,13.869999885559082,1542000.0,0.026214488087550114,-2.1166728125834218,3.3333841967398135,70.55436454905524,65.58771746333662,-0.20079671709538793,-0.9031879872857402,-1.4032189739063572,-1.89931710271183,25.780197489705102,0.6125001907348651,0.4985645183138452,0.777124977111816,-0.4387798487499843,1.9930298029736164,0.16917256418091497,1.3850773900427171,-0.9230730388677735,69.09088807328838,14.289319880486858,0.6079524129309002,3,-0.1574997901916504,-0.8449997901916504,-1.4024999141693115,-1.8562498092651367,1.5625,3,0.09503393601870846,2.1692381729296866,13.637499809265135,-1.4556986474676512,13.55500030517578,-1.3941615595163241,13.55500030517578,0.09503393601870846
3218,2004-03-26,13.744999885559082,14.18000030517578,13.61750030517578,14.017499923706055,2457600.0,-0.017863522832748724,-1.132704660627007,-2.1800003051757812,67.96117789040224,65.16250525837971,0.07557055336577534,-0.6073399518413254,-1.1106663319925794,-1.6354043689242648,26.693547019902496,0.5625,0.6212400110110892,0.47824997901916433,-0.7400114566881175,1.6965114147264462,-0.13088073883447748,1.0873806968728061,-0.5552657235369036,38.78785076438446,-20.825621368883446,0.609130717853641,3,0.09250020980834961,-0.5949997901916504,-1.138124704360962,-1.6062498092651367,1.9000005722045898,4,0.11567844058393861,-2.1166728125834218,13.994999885559082,2.1692381729296866,13.637499809265135,-1.4556986474676512,13.55500030517578,0.11567844058393861
3219,2004-03-29,13.837499618530273,13.994999885559082,13.675000190734865,13.675000190734865,1223200.0,0.006729700526834748,-2.938471650830791,-0.5963280919166861,65.9793933166344,64.67633699784298,-0.048263189858285926,-0.6706253155945952,-1.1586612247755,-1.7159867471811978,26.392805528229772,0.319999694824217,0.770984741767478,0.5303747177124016,-0.7082039399277793,1.7689533753525826,-0.08891461110768972,1.149664046532493,-0.5417388727103134,48.91635418819569,-7.0900384133842,0.6192893288200905,3,4.76837158203125e-07,-0.6874995231628418,-1.1918747425079346,-1.6987495422363281,1.947500228881836,0,0.11544721554659754,-1.132704660627007,13.744999885559082,-2.1166728125834218,13.994999885559082,2.1692381729296866,13.637499809265135,0.11544721554659754
3220,2004-03-30,13.994999885559082,14.182499885559082,13.720000267028807,13.720000267028807,638800.0,0.011382133432393804,-2.363638255224378,1.692311303868146,74.34109205667275,65.51031737532932,-0.23520025730521965,-0.768279642195207,-1.2668134400134523,-1.8582574983129305,26.18827414852142,0.4624996185302752,0.7502959651231329,0.6248749732971195,-0.6193394991463101,1.8690894457405491,0.002767737075405563,1.2469822095188334,-0.6038152143211182,68.42103398387907,7.597580507792578,0.6221072362217148,3,-0.1574997901916504,-0.8449997901916504,-1.3756248950958252,-1.8562498092651367,1.5425004959106445,1,0.08270812979592734,-2.938471650830791,13.837499618530273,-1.132704660627007,13.744999885559082,-2.1166728125834218,13.994999885559082,0.08270812979592734
3221,2004-03-31,14.217499732971193,14.392499923706055,13.954999923706055,14.05500030517578,1354800.0,0.015898524418117344,-1.4137918333951578,0.5909078298504034,78.44312300520636,67.17698789053183,-0.46331125244140203,-0.9231205910945661,-1.4384577693853071,-2.066354708491156,26.44140841706126,0.4375,0.6727504700549858,0.7743748188018813,-0.48966093002561095,2.0384105676293736,0.14235694438813518,1.4063926932156274,-0.7404335288570252,77.41931911311964,10.572494910232521,0.6320178744137458,3,-0.3087496757507342,-0.9124999046325701,-1.6918747425079363,-2.078749656677248,0.9650001525878888,2,0.07965540142562477,-2.363638255224378,13.994999885559082,-2.938471650830791,13.837499618530273,-1.132704660627007,13.744999885559082,0.07965540142562477
3222,2004-04-01,14.442500114440918,14.625,14.1875,14.1875,1043600.0,0.015825594211050786,-2.4313710090617717,1.5692369991724668,68.07097200383328,68.11898201677751,-0.6474439773171792,-1.0717393598926535,-1.6093425459736501,-2.2769349138887947,26.869486519246642,0.4375,0.6073891840758083,0.9160001754760749,-0.3819996431146997,2.2139999940668496,0.2670002661806876,1.5650000847714622,-0.8555818639757238,81.88586195145965,18.206216688477816,0.6489999092953872,4,-0.41750001907348633,-1.0212502479553223,-1.9168751239776611,-2.3037500381469727,0.46000003814697266,3,0.060411941078676534,-1.4137918333951578,14.217499732971193,-2.363638255224378,13.994999885559082,-2.938471650830791,13.837499618530273,0.060411941078676534
3223,2004-04-02,14.887499809265135,14.914999961853027,14.614999771118164,14.625,960400.0,0.030811818680843706,-1.1238931480675032,1.0294105547390042,68.99893073424552,68.8410834125648,-1.011035876910551,-1.4061108225504473,-1.9940205660594028,-2.705658567473945,28.190480205162476,0.4724998474121094,0.5762664781911155,1.2449998855590803,-0.10573767649743537,2.595737447615596,0.5696311045308224,1.920368666587338,-1.1552501138650673,97.78224534968307,36.89818705182738,0.6753687810282579,4,-0.7087497711181623,-1.3212499618530256,-2.3581247329711896,-2.7487497329711896,0.17500019073486506,4,0.04500420385409365,-2.4313710090617717,14.442500114440918,-1.4137918333951578,14.217499732971193,-2.363638255224378,13.994999885559082,0.04500420385409365
3224,2004-04-05,14.837499618530273,14.984999656677244,14.657500267028807,14.875,667600.0,-0.003358535104984184,1.5436875944416812,-0.14285869987756727,67.26887019240513,69.39973565271728,-0.8492939080010462,-1.2311983203867811,-1.8910148731659273,-2.637312366680801,29.83556678759209,0.3274993896484375,0.5717234338280672,1.075624704360962,-0.25318931360200025,2.404438722323924,0.41121769537948083,1.740031713342443,-0.9160098804977324,88.3399123071543,30.83482680157431,0.6644070089814815,4,-0.6237497329711914,-1.2362499237060547,-2.3374996185302734,-2.698749542236328,0.4250001907348615,0,0.05442297287239195,-1.1238931480675032,14.887499809265135,-2.4313710090617717,14.442500114440918,-1.4137918333951578,14.217499732971193,0.05442297287239195
3225,2004-04-06,14.80500030517578,14.960000038146973,14.670000076293945,14.677499771118164,590000.0,-0.002190349734796704,-3.0701770823573504,-3.399979655154828,68.72965545520623,70.0386199115179,-0.6937953112388886,-1.0930899133494023,-1.8225257066365312,-2.583675518800254,31.03799473294584,0.28999996185302734,0.5943547669973732,0.9405003547668436,-0.3770676483704971,2.2580683579041843,0.28171635319817234,1.5992843563355148,-0.6920787817871918,82.52433027509342,28.05110521726725,0.6587840015686706,4,-0.5037503242492676,-1.2037506103515607,-2.225000381469725,-2.642500400543211,0.6700000762939471,1,0.06619382114390948,1.5436875944416812,14.837499618530273,-1.1238931480675032,14.887499809265135,-2.4313710090617717,14.442500114440918,0.06619382114390948
3226,2004-04-07,14.74250030517578,14.862500190734865,14.65250015258789,14.74250030517578,749200.0,-0.004221546687719457,-1.3333298012122898,0.0,72.92627391383257,70.30216539649317,-0.5118988718427779,-0.893897080078629,-1.7200709172512756,-2.5029411692000654,32.75686279402872,0.21000003814697443,0.6210961416877545,0.7621253490447977,-0.423411667144034,1.9476623652336293,0.16935684095038184,1.3548938571392135,-0.4726047177952335,69.59254471508737,16.19993819654254,0.592768508094416,4,-0.4412503242492676,-1.1412506103515607,-2.0968754291534406,-2.580000400543211,0.7274999618530273,2,0.05392572900370496,-3.0701770823573504,14.80500030517578,1.5436875944416812,14.837499618530273,-1.1238931480675032,14.887499809265135,0.05392572900370496
3227,2004-04-08,14.960000038146973,14.99250030517578,14.717499732971193,14.717499732971193,1036400.0,0.014753245953458283,-1.2680431020921858,100.0,77.25325190939672,71.33461806527033,-0.6460579143009024,-0.9520910369908364,-1.8902349735956818,-2.6999982342059496,35.01809112730329,0.2750005722045863,0.6613176320273624,0.8475000858306885,-0.1281495330528326,1.8231497047142096,0.3596752763889288,1.3353248952724481,-0.5613857182930211,91.39066992052346,34.489901165364024,0.48782480944176015,4,-0.6262497901916504,-1.3550000190734863,-2.286250114440918,-2.7975001335144043,0.430000305175783,3,0.01487298441475593,-1.3333298012122898,14.74250030517578,-3.0701770823573504,14.80500030517578,1.5436875944416812,14.837499618530273,0.01487298441475593
3228,2004-04-12,15.0600004196167,15.237500190734865,14.84749984741211,14.967499732971193,1044800.0,0.006684517460877837,-1.3458634971260848,0.3814456504640508,82.78868605237275,73.20231725813014,-0.6033586672077202,-0.9900287378266626,-1.9410840927484774,-2.7785673260542687,35.096720932972524,0.3900003433227557,0.7014744765135728,0.8758754253387444,-0.15842237270896042,1.9101732233864492,0.3587265263148929,1.393024324362596,-0.5426089026983814,69.65816076176544,7.623225751195648,0.5171488990238524,4,-0.5812501907348633,-1.33250045776367,-2.3862504959106445,-2.808750629425049,0.3624992370605451,0,-0.01045818477027749,-1.2680431020921858,14.960000038146973,-1.3333298012122898,14.74250030517578,-3.0701770823573504,14.80500030517578,-0.01045818477027749
3229,2004-04-13,14.52750015258789,15.177499771118164,14.5,14.987500190734865,1002400.0,-0.035358582482852396,-1.631065318314053,-4.972936470297246,67.19717165939032,72.40854832509876,0.041695979566590324,-0.43887855507258955,-1.364042709315962,-2.2275146577942078,34.26643562790161,0.6774997711181641,0.6718463862738879,0.31725015640258825,-0.7243667196981303,1.3588670325033068,-0.203558281647771,0.8380585944529475,0.7100000381469744,3.7288332848414227,-61.12731826726107,0.520808438050359,4,0.06874990463256836,-0.8000001907348615,-1.853750228881836,-2.2762503623962402,0.7200002670288086,1,0.03682669707746,-1.3458634971260848,15.0600004196167,-1.2680431020921858,14.960000038146973,-1.3333298012122898,14.74250030517578,0.03682669707746
3230,2004-04-14,14.592499732971193,14.725000381469727,14.380000114440918,14.427499771118164,1582400.0,0.0044742439993521455,-1.6538556059700178,-0.35869553949973815,66.99288443433531,71.13629959500196,0.07863412582944207,-0.48399733340697537,-1.387824400322291,-2.270521428272934,33.226864279981896,0.3450002670288086,0.6742139086373715,0.35387473106384526,-0.6973682919283775,1.405117754056068,-0.1717467804322652,0.8794962425599557,0.6450004577636719,24.781294416751905,-41.3991875143259,0.5256215114961111,4,0.12000036239623846,-0.8649997711181641,-1.846874952316286,-2.2962498664855975,0.6225004196166974,2,0.045914002984704716,-1.631065318314053,14.52750015258789,-1.3458634971260848,15.0600004196167,-1.2680431020921858,14.960000038146973,0.045914002984704716
3231,2004-04-15,14.8100004196167,14.84749984741211,14.522500038146973,14.595000267028807,861200.0,0.014904964236803986,1.241385660635478,1.3030315290581709,65.26218184961378,70.8242118000887,-0.051385491478393774,-0.6673923365478291,-1.5647597371566615,-2.4639824260128407,32.13760950637866,0.3249998092651367,0.693663673674406,0.5280004024505622,-0.5431950511003034,1.5991958560014279,-0.007597324324869703,1.0635981292259942,0.3931997680664079,50.1458037221654,-15.019363153567028,0.5355977267754326,4,-0.0012502670288085938,-1.08250045776367,-2.054375648498535,-2.4987506866455096,0.6124992370605451,3,0.04490208933229978,-1.6538556059700178,14.592499732971193,-1.631065318314053,14.52750015258789,-1.3458634971260848,15.0600004196167,0.04490208933229978
3232,2004-04-16,15.427499771118164,15.47249984741211,14.822500228881836,14.850000381469727,1622000.0,0.04169475584102966,-1.0553357538327925,2.6860417664696996,77.69547658450466,71.79049467233972,-0.5749289068324703,-1.2148637427229616,-2.1357774548828985,-3.0568406574323035,32.51029925276375,0.6624994277954102,0.692517468033321,1.0614997863769524,-0.09342500489367112,2.216424577647576,0.48403739074164065,1.6389621820122642,-1.047499656677246,95.88099887479498,26.248269139562353,0.5774623956353122,4,-0.5012497901916504,-1.5824999809265137,-2.684999942779541,-3.1162500381469744,-0.5225000381469709,4,0.002754853122098666,1.241385660635478,14.8100004196167,-1.6538556059700178,14.592499732971193,-1.631065318314053,14.52750015258789,0.002754853122098666
3233,2004-04-19,15.774999618530273,15.857500076293945,15.25,15.399999618530273,3025200.0,0.022524702807817487,1.2499964678788906,0.6493513356408698,79.42293499430548,73.14094631699531,-0.8753501171370939,-1.4737094530223587,-2.436151466062464,-3.3803824425705997,33.05435003866856,0.6075000762939453,0.6684836395183336,1.3047496318817142,0.03595528394376224,2.573543979819666,0.6703524579127382,1.9391468058506902,-1.3731495094299309,94.41621252834398,21.24746991863867,0.6343971739689758,4,-0.6562495231628418,-1.3699994087219238,-3.0593748092651367,-3.463749885559084,-0.2325000762939453,0,-0.024405659874328856,-1.0553357538327925,15.427499771118164,1.241385660635478,14.8100004196167,-1.6538556059700178,14.592499732971193,-0.024405659874328856
3234,2004-04-20,15.600000381469727,15.8725004196167,15.350000381469727,15.8125,1898000.0,-0.011093454281607906,2.1428530454435943,-0.5666656494140625,74.24473137921248,73.75373253077379,-0.6490725132862973,-1.1991285183613272,-2.2233895213824937,-3.178407342642881,34.40583755754152,0.5225000381469727,0.6960773822251962,1.0275003910064697,-0.2601975485673069,2.3151983305802464,0.3836514212195823,1.6713493607933572,-1.1399242736816397,81.74204472843451,7.643402874481907,0.6438489697868881,4,-0.47375011444091797,-0.9512500762939453,-2.7056255340576154,-3.1100006103515625,0.8299999237060511,1,-0.01137825131102721,1.2499964678788906,15.774999618530273,-1.0553357538327925,15.427499771118164,1.241385660635478,14.8100004196167,-0.01137825131102721
3235,2004-04-21,15.515000343322756,15.90250015258789,15.397500038146973,15.44499969482422,2155600.0,-0.005448720260798012,-5.121214923561409,-0.32941540781430917,70.44919055638091,73.47850104661248,-0.5059764294760463,-1.0116280315158939,-2.0941465148734615,-3.0663724093042664,35.842301937328024,0.505000114440918,0.687767339081164,0.8445003509521509,-0.41517460462550737,2.104175306529809,0.21466287316332178,1.47433782874098,-0.9701787768249517,71.92030600503801,-1.6856592587026284,0.6298374777888293,4,-0.3737502098083514,-0.8512501716613787,-2.4306254386901873,-2.8350005149841326,1.1174993515014666,2,-0.017241374011389032,2.1428530454435943,15.600000381469727,1.2499964678788906,15.774999618530273,-1.0553357538327925,15.427499771118164,-0.017241374011389032
3236,2004-04-22,15.5,15.65999984741211,15.362500190734865,15.547499656677244,1166400.0,-0.0009668284235141433,1.183483413068648,-0.6785602375989174,67.84810737814291,72.43348498758428,-0.41596832858097876,-0.8958712971888083,-2.0427083744824728,-3.023591085690068,37.52907741654114,0.2974996566772443,0.6890651242136414,0.7363749980926517,-0.4762554837813493,1.9490054799666527,0.1300597571556512,1.3426902390296522,-0.8465641466149894,62.73146472022903,-9.42119989754174,0.6063152409370007,4,-0.3587498664855957,-0.836249828338623,-2.4031248092651367,-2.807499885559082,0.9349994659423864,3,-0.0183870869298135,-5.121214923561409,15.515000343322756,2.1428530454435943,15.600000381469727,1.2499964678788906,15.774999618530273,-0.0183870869298135
3237,2004-04-23,15.324999809265135,15.5649995803833,15.125,15.545000076293945,686000.0,-0.011290334886120301,2.38462159198031,4.6316180456564435,58.12442221663378,69.69301122805773,-0.20534196783121317,-0.649417978586694,-1.839322600404472,-2.821824918121253,38.06267783765237,0.4399995803833008,0.6877841246403946,0.4948748111724832,-0.6857278334619021,1.6754774558068668,-0.09542651114470857,1.085176133489675,-0.5716388119438935,25.723443088652825,-41.403231106825174,0.5903013223171919,4,-0.18374967575073065,-0.661249637603758,-2.201874732971188,-2.606249809265135,1.4574995040893572,4,0.0063621434665965815,1.183483413068648,15.5,-5.121214923561409,15.515000343322756,2.1428530454435943,15.600000381469727,0.0063621434665965815
3238,2004-04-26,15.335000038146973,15.532500267028807,15.050000190734865,15.225000381469727,844000.0,0.0006525434914388395,-1.0978262447003708,-0.49999783256099856,59.37795607667793,68.82420949664524,-0.1924716687862329,-0.5630601784651326,-1.8152389240102629,-2.8049288873837668,39.016271389161204,0.48250007629394176,0.6858228194548026,0.42537503242492747,-0.6576669450301402,1.5084170098799952,-0.11614595630260638,0.9668960211524613,-0.4897079084043998,33.431068641061444,-29.731188568177146,0.5415209887275341,4,-0.19374990463256836,-0.6712498664855957,-2.2118749618530256,-2.6162500381469727,1.5700006484985352,0,-0.028040450218853707,2.38462159198031,15.324999809265135,1.183483413068648,15.5,-5.121214923561409,15.515000343322756,-0.028040450218853707
3239,2004-04-27,15.4350004196167,15.49250030517578,15.145000457763672,15.329999923706055,838000.0,0.006521055182325819,2.1590856875333593,0.9545529420944487,61.58088331971194,68.22287603946486,-0.16785759617577334,-0.5662767021059558,-1.8654283348316447,-2.8755817347912895,40.0213983211211,0.3474998474121076,0.6547785184078236,0.44550037384033203,-0.5354358795321144,1.4264366272127784,-0.044967752845890274,0.9359685005265543,-0.5051316480465005,45.1613191917315,-14.909338581198476,0.490468126686223,4,-0.22250032424926758,-0.7712502479553223,-2.311875343322752,-2.716250419616699,1.3324995040893555,1,0.006964633605257786,-1.0978262447003708,15.335000038146973,2.38462159198031,15.324999809265135,1.183483413068648,15.5,0.006964633605257786
3240,2004-04-28,15.15250015258789,15.637499809265135,15.130000114440918,15.412500381469727,1279600.0,-0.018302575921525288,-2.3278635215248653,-2.476180961117519,56.97278525399199,67.30183197328468,0.22622216842136567,-0.20302222114165502,-1.5367429082622603,-2.562683650792014,40.84044312098927,0.507499694824217,0.5944049524441262,0.10512509346008336,-0.7583036657193993,0.9685538526395661,-0.3265892861296571,0.5368394730498238,-0.144820870536277,16.803281892215736,-40.32534533419353,0.43171437958974107,4,0.21000003814697266,-0.48000001907348633,-2.0293750762939435,-2.4337501525878906,1.4699993133544957,2,0.08430952910234435,2.1590856875333593,15.4350004196167,-1.0978262447003708,15.335000038146973,2.38462159198031,15.324999809265135,0.08430952910234435
3241,2004-04-29,15.350000381469727,15.425000190734865,15.137499809265135,15.15250015258789,895200.0,0.013034167754032655,-1.5274657097823452,-0.7596155962293218,56.678085715041554,64.9665663211221,0.12670022100601486,-0.32815267828117456,-1.693514992457903,-2.729247113089901,41.36452438245789,0.2875003814697301,0.6137469801414319,0.2460002899169922,-0.5326530615292988,1.0246536413632832,-0.1433263858061533,0.6353269656401377,-0.27073542977521114,51.06389540904945,-1.6593157080353507,0.3893266757231457,4,0.1262497901916504,-0.6775002479553223,-2.2268753051757795,-2.6312503814697266,1.340000152587887,3,0.08355044179039295,-2.3278635215248653,15.15250015258789,2.1590856875333593,15.4350004196167,-1.0978262447003708,15.335000038146973,0.08355044179039295
3242,2004-04-30,15.3149995803833,15.462499618530273,14.862500190734865,15.350000381469727,1806000.0,-0.002280182424534538,3.6153930799731366,-0.17721904062889315,54.46583242197078,62.193554924196036,0.16099500209124784,-0.23656365556231762,-1.6063115535686627,-2.6636780074037727,41.23287283716671,0.5999994277954084,0.6343715424041108,0.16737451553344762,-0.5506352698898898,0.885384300956785,-0.19163037717822107,0.5263794082451163,0.5875005722045898,58.38704675836715,7.483535363322602,0.35900489271166874,4,0.06750059127807617,-0.5549993515014648,-2.008124351501463,-2.596249580383301,1.3050012588501012,4,0.073130911932487,-1.5274657097823452,15.350000381469727,-2.3278635215248653,15.15250015258789,2.1590856875333593,15.4350004196167,0.073130911932487
3243,2004-05-03,15.557499885559082,15.6274995803833,15.112500190734865,15.147500038146973,1417200.0,0.015834169887043004,-1.145832836627495,-11.71401324214599,70.07795585884733,61.730579866377674,-0.12918763451277826,-0.4493331390236506,-1.7904583655187842,-2.8716940651658476,40.80510794354253,0.5149993896484357,0.6589280250615701,0.3763748168945309,-0.352964171761295,1.1057138055503568,0.011705322566617937,0.7410443112224439,0.32420026779174727,89.67742411825094,31.451425033652086,0.36466949432791274,5,-0.17499971389770508,-0.7974996566772461,-2.0637497901916504,-2.7699999809265137,0.8249998092651403,0,0.07874012127954377,3.6153930799731366,15.3149995803833,-1.5274657097823452,15.350000381469727,-2.3278635215248653,15.15250015258789,0.07874012127954377
3244,2004-05-04,15.645000457763672,15.75,15.467499732971193,15.567500114440918,941200.0,0.005624333784235436,-1.036029843872981,0.18902529796518389,70.33815876717944,61.71824300091085,-0.23426961356529574,-0.498810217478697,-1.815612492828759,-2.9230531270257796,40.3396215120958,0.2825002670288068,0.587361267879654,0.4235003471374519,-0.3150889209787291,1.1620896152536329,0.05420571307936228,0.7927949811955415,0.2163156963348385,88.16906312089581,24.650375575557725,0.3692946340580905,5,-0.33875036239624023,-0.8562502861022949,-2.1512503623962402,-2.8475003242492676,0.6875,1,0.08053692502492527,-1.145832836627495,15.557499885559082,3.6153930799731366,15.3149995803833,-1.5274657097823452,15.350000381469727,0.08053692502492527
3245,2004-05-05,15.78499984741211,15.914999961853027,15.5,15.737500190734865,714800.0,0.008948506586905491,1.6991877483043198,0.6128960807235359,69.42229020789708,61.893152204216875,-0.3709513785280638,-0.5919770435724026,-1.885517477197208,-3.0241732063932627,39.94813233780916,0.41499996185302734,0.4733003231136248,0.5144997596740719,-0.23765250912264335,1.2666520284707872,0.1384236252757134,0.8905758940724304,-0.9224996566772443,87.64844249773019,21.511277219378442,0.37607613439835774,5,-0.39624977111816406,-0.9674997329711914,-2.2912497520446777,-2.8949999809265137,0.4524993896484375,2,0.06224264084836362,-1.036029843872981,15.645000457763672,-1.145832836627495,15.557499885559082,3.6153930799731366,15.3149995803833,0.06224264084836362
3246,2004-05-06,15.537500381469727,15.787500381469727,15.3774995803833,15.762499809265135,641200.0,-0.015679408827042773,1.9818178035018847,-4.736864296183407,52.57010616082147,61.27600597579328,-0.13139015285153555,-0.2970966698088322,-1.5758825666900123,-2.7382800692845493,39.44733843471783,0.4100008010864258,0.3817166077051013,0.22725028991699148,-0.49066130833799093,0.9451618881719757,-0.13170550921049973,0.5862060890444827,-0.6539501953124986,64.13304869584437,1.6856456642245092,0.358955799127492,5,-0.14875030517578125,-0.6025004386901855,-2.043750286102295,-2.647500514984131,0.6199989318847656,3,0.06983099326366848,1.6991877483043198,15.78499984741211,-1.036029843872981,15.645000457763672,-1.145832836627495,15.557499885559082,0.06983099326366848
3247,2004-05-07,15.182499885559082,15.572500228881836,15.175000190734865,15.572500228881836,1086400.0,-0.022847979867728574,1.0384599396006706,1.7333392673219623,36.2049081209458,58.70122286960082,0.2249241782207232,0.0795038380432942,-1.1685218226837684,-2.348835750114965,38.49512955779521,0.3975000381469709,0.30252934324936653,-0.1388751983642571,-0.8406482543384008,0.5628978576098884,-0.489761726351329,0.21201132962281477,-0.27832070388793895,8.722705892698631,-47.628592754222,0.35088652798707265,5,0.20625019073486328,-0.13124990463256836,-1.575624942779541,-2.2100000381469727,1.172499656677246,4,0.09929199142839451,1.9818178035018847,15.537500381469727,1.6991877483043198,15.78499984741211,-1.036029843872981,15.645000457763672,0.09929199142839451
3248,2004-05-10,14.90250015258789,15.087499618530273,14.712499618530273,14.975000381469727,1106400.0,-0.018442268077177082,1.5210193941336754,0.18589785912531026,34.517214808291584,55.69414859055411,0.4884921937303801,0.36585671142408493,-0.8380135214984801,-2.037906089251475,36.69594809287834,0.4700002670288086,0.2279532853463504,-0.41099991798400914,-1.1284816149723156,0.3064817790042973,-0.7697407664781615,-0.05225906948985681,1.0124998092651367,15.800455701543248,-35.796645271425064,0.35874084849415305,5,0.41124963760375977,0.24499988555908203,-1.179375171661377,-1.8137502670288086,1.0124998092651367,0,0.11524916417110442,1.0384599396006706,15.182499885559082,1.9818178035018847,15.537500381469727,1.6991877483043198,15.78499984741211,0.11524916417110442
3249,2004-05-11,15.0625,15.25,14.970000267028807,15.0,780400.0,0.010736443266153861,-3.5714441416892697,-0.8620662439820052,40.27927162707947,53.839313743119384,0.30183789682340745,0.261394618786456,-0.9530666593687442,-2.1589056583029773,36.13613539623673,0.3474998474121094,0.20561961578965438,-0.2777500629425056,-0.9062150020822237,0.35071487619721253,-0.5919825325123647,0.03648240662735347,0.8284499549865725,29.10605251908736,-19.0974126666577,0.3142324695698589,5,0.2512497901916504,0.08500003814697266,-1.190000057220459,-1.7925000190734863,0.7274999618530273,1,0.08763483451115173,1.5210193941336754,14.90250015258789,1.0384599396006706,15.182499885559082,1.9818178035018847,15.537500381469727,0.08763483451115173
3250,2004-05-12,15.262499809265135,15.287500381469727,14.702500343322756,15.162500381469727,1030800.0,0.013277995635859519,6.799970754099171,1.599990844726534,45.273631274271196,52.572152138589345,0.1330769082937664,0.12033269475022657,-1.095358850866747,-2.321859038527334,35.692225569014724,0.5850000381469709,0.18252661598390318,-0.11125025749206685,-0.6345129759625792,0.41201246097844546,-0.372881616727323,0.1503811017431893,0.6048811389923117,51.612852189275536,5.030329724567672,0.26163135923525654,5,0.04625034332275568,-0.11499977111816229,-1.3550000190734846,-1.957499980926512,0.5375003814697301,2,0.07010651347225516,-3.5714441416892697,15.0625,1.5210193941336754,14.90250015258789,1.0384599396006706,15.182499885559082,0.07010651347225516
3251,2004-05-13,15.475000381469727,15.572500228881836,15.145000457763672,15.145000457763672,1090000.0,0.013923051587892088,-1.5909083027483166,3.3000181199157534,52.94118527034404,52.402746899519705,-0.06685863657730096,-0.041943794974772075,-1.2472180784756297,-2.4936256674046966,35.232220974323134,0.42749977111816406,0.14757814897559918,0.06800031661987305,-0.3841047267600892,0.5201053599998353,-0.1580522050701081,0.2940528383098542,0.34578534259033233,88.79311951294639,37.93738265697067,0.22605252168998133,5,-0.16625022888183594,-0.3275003433227539,-1.5237505435943604,-2.145000457763672,0.1875,3,0.049272945834874626,6.799970754099171,15.262499809265135,-3.5714441416892697,15.0625,1.5210193941336754,14.90250015258789,0.049272945834874626
3252,2004-05-14,15.470000267028807,15.670000076293945,15.30500030517578,15.3774995803833,730800.0,-0.0003231091643077777,-2.073692156957196,0.28030517585179937,52.65226176147439,50.46655866647827,-0.04197341804080956,-0.03541198572041537,-1.1809485892053058,-2.447307559706678,33.915342704175615,0.36499977111816584,0.1473697513893466,0.060875177383421075,-0.39203438291484716,0.5137847376816893,-0.16557960276571215,0.2873299575325543,0.3060540418017599,79.3281793834775,25.183221190752747,0.22645478014913403,5,-0.1612501144409162,-0.32250022888183416,-1.5187504291534406,-2.0087504386901838,0.21999931335449396,4,0.04444079085059571,-1.5909083027483166,15.475000381469727,6.799970754099171,15.262499809265135,-3.5714441416892697,15.0625,0.04444079085059571
3253,2004-05-17,15.390000343322756,15.5,15.149999618530273,15.452500343322756,648000.0,-0.005171294267948712,3.4444686648502363,-0.6756706600408402,49.10890991881124,48.107753238881806,0.013151003442205322,0.015036823886479311,-1.0326563023489452,-2.3293086342389273,31.942609516369302,0.35000038146972656,0.13243236386377255,0.00012521743774662752,-0.41875648789207887,0.4190069227675721,-0.209315635227167,0.20956607010266026,0.3431118068874994,71.05945113686894,15.126345042224955,0.20944085266491289,5,-0.08125019073486506,-0.24250030517578303,-1.4206252098083514,-1.8687500953674334,0.0149993896484375,0,0.06270300047993538,-2.073692156957196,15.470000267028807,-1.5909083027483166,15.475000381469727,6.799970754099171,15.262499809265135,0.06270300047993538
3254,2004-05-18,15.422499656677244,15.61750030517578,15.25,15.385000228881836,650000.0,0.0021117162202397566,-1.3902467768897375,-0.5999908447265341,55.934053542406616,46.60906027604953,-0.06060214940495179,-0.03314140069947946,-0.9912896015366854,-2.32407246219241,29.935259741744165,0.3675003051757795,0.1294080358998535,0.041499567031857865,-0.3660038346058361,0.4490029686695518,-0.1622521337869891,0.24525126785070483,0.2693880212575106,74.41855421947996,12.976639065357205,0.20375170081884703,5,-0.17749929428100408,-0.27499961853027166,-1.3193745613098127,-1.7787494659423793,0.11500072479248225,1,0.031933883361284554,3.4444686648502363,15.390000343322756,-2.073692156957196,15.470000267028807,-1.5909083027483166,15.475000381469727,0.031933883361284554
3255,2004-05-19,15.2475004196167,15.582500457763672,15.1875,15.337499618530273,1167200.0,-0.011347008653346147,-2.761908438199645,-2.4000152590220103,47.72475070038447,46.070687447112086,0.03367609099323232,0.12731751308579398,-0.7526868632889734,-2.114247571131129,27.726699157557434,0.3950004577636719,0.054122662677238864,-0.12012467384338343,-0.5266681627057732,0.28641881501900635,-0.3233964182745783,0.08314707058781146,0.4048117649335765,19.523816443900294,-41.44502665730122,0.2032717444311945,5,-0.06125020980834961,-0.10000038146972656,-1.085625410079956,-1.6037502288818342,0.1699991226196289,2,0.035579572212267374,-1.3902467768897375,15.422499656677244,3.4444686648502363,15.390000343322756,-2.073692156957196,15.470000267028807,0.035579572212267374
3256,2004-05-20,15.21500015258789,15.427499771118164,15.202500343322756,15.28499984741211,479600.0,-0.002131514421012559,-3.7368642961834073,0.7777813099363152,47.77778955153975,47.356563161622525,0.017454340222409215,0.1447952789483189,-0.6450914851198029,-2.0456393851133683,25.519977555746443,0.22499942779540838,-0.03504053169338306,-0.13837494850158727,-0.5453609564445614,0.26861105944138686,-0.3418679524730752,0.06511805546990068,0.40250015258788885,12.500091699372776,-46.77964647401912,0.2034930039714875,5,-0.028749942779541016,0.003749847412109375,-0.9950001239776611,-1.5712499618530256,0.4849996566772443,3,0.03844890123431721,-2.761908438199645,15.2475004196167,-1.3902467768897375,15.422499656677244,3.4444686648502363,15.390000343322756,0.03844890123431721
3257,2004-05-21,15.422499656677244,15.467499732971193,15.15250015258789,15.202500343322756,1033600.0,0.013637824647281471,1.032258858419101,-3.1428610354222926,46.95258835595023,48.73827133358459,-0.1703333957248354,-0.05799889288293336,-0.770070838209099,-2.222962360158265,23.94507774136966,0.31499958038330256,-0.13125878892879328,0.06424956321716202,-0.34364009849574373,0.47213922493006777,-0.13969526763929174,0.2681943940736158,0.16000080108642756,58.288692601129966,2.736159101644617,0.20394483085645296,5,-0.2362494468688947,-0.11374950408935369,-1.1543745994567853,-1.7787494659423793,0.3125,4,0.01556172670677114,-3.7368642961834073,15.21500015258789,-2.761908438199645,15.2475004196167,-1.3902467768897375,15.422499656677244,0.01556172670677114
3258,2004-05-24,14.904999732971193,15.475000381469727,14.885000228881836,15.279999732971193,1344000.0,-0.03355486692988818,-1.8433810248231433,-1.7045507746460833,36.011315743644865,48.26405401320298,0.38840311798206884,0.44863657686377856,-0.21659443050013394,-1.6736377374994493,22.368709414070672,0.5900001525878906,-0.17354529572295263,-0.4317503452301015,-0.8873417359617903,0.023841045501587388,-0.659546040595945,-0.20395464986425793,0.6423007202148412,2.7303074411328363,-46.6848541197803,0.2277956953658441,5,0.2812504768371564,0.40375041961669744,-0.5193748474121112,-1.1437497138977069,0.9900007247924787,0,0.05266688101145123,1.032258858419101,15.422499656677244,-3.7368642961834073,15.21500015258789,-2.761908438199645,15.2475004196167,0.05266688101145123
3259,2004-05-25,15.542499542236328,15.542499542236328,14.912500381469727,15.017499923706055,1550000.0,0.042770870223830304,1.3999985467809382,-1.3999989827473958,46.14159970963366,48.36049495046547,-0.1942789048320286,-0.19014560017016535,-0.8221380275473216,-2.271171175740772,20.67504994784561,0.6374998092651349,-0.13123702952127658,0.2003745079040531,-0.26257453033056954,0.6633235461386757,-0.031100011213258227,0.4318490270213644,-0.8399991989135724,94.26510359839317,47.63370948120395,0.23147451911731146,5,-0.2649993896484375,-0.2337493896484375,-0.7806243896484375,-1.5887494087219238,0.1550006866455078,1,-0.0088466986208674,-1.8433810248231433,14.904999732971193,1.032258858419101,15.422499656677244,-3.7368642961834073,15.21500015258789,-0.0088466986208674
3260,2004-05-26,16.430000305175778,16.492500305175778,15.577500343322756,15.577500343322756,3386800.0,0.05710154666742562,-1.1466275725435717,1.623810631024037,61.797753942148724,49.34455813622156,-1.004374319261661,-1.029832080143036,-1.6673556164279937,-3.115933301595536,19.34783502464688,0.9500007629394496,-0.03400104713646357,1.0240002632141074,0.3616371438247228,1.686363382603492,0.6928187035194142,1.3551818229088006,-1.71069997787475,96.11197530117121,49.55897950131073,0.33118155969469243,5,-0.7412500381469709,-0.8324999809265101,-1.5425000190734828,-2.4687499999999964,-1.0500001907348597,2,-0.05432135770715085,1.3999985467809382,15.542499542236328,-1.8433810248231433,14.904999732971193,1.032258858419101,15.422499656677244,-0.05432135770715085
3261,2004-05-27,16.632499694824222,16.97249984741211,16.245000839233402,16.575000762939453,2727600.0,0.01232497783853681,-1.0278752498830437,0.06744743044889716,69.97245902810829,51.26902449918087,-1.1459214085809446,-1.1924615570402608,-1.8216873714618878,-3.2731645297781604,18.196982054302513,0.7274990081787074,0.049954799280829576,1.162374687194827,0.30362792638415925,2.0211214480054966,0.7330013067894932,1.591748067600161,-1.8422713684082055,83.71256456433424,31.036942927339112,0.4293733804053346,5,-0.7037496566772496,-0.7949995994567907,-1.7299995422363317,-2.6562495231628453,-1.7150001525878942,3,-0.07304976250599204,-1.1466275725435717,16.430000305175778,1.3999985467809382,15.542499542236328,-1.8433810248231433,14.904999732971193,-0.07304976250599204
3262,2004-05-28,16.434999465942386,16.697500228881836,16.415000915527347,16.549999237060547,1435200.0,-0.01187435638091694,-2.6452259946102146,-2.000033171896584,71.5997163305127,53.76800298936992,-0.8908199852947405,-0.9557535224435547,-1.5710349808228052,-3.031244697452429,17.944228112846908,0.28249931335448863,0.10828036287362508,0.908874464035037,-0.04777179750436744,1.8655207255744415,0.4305513332653348,1.3871975948047393,-1.5138348482666046,74.25147402670397,16.2127997442268,0.4783231307697023,5,-0.5062494277954137,-0.5974993705749547,-1.5324993133544957,-2.4587492942810094,-1.7349996566772514,4,-0.044721611229763814,-1.0278752498830437,16.632499694824222,-1.1466275725435717,16.430000305175778,1.3999985467809382,15.542499542236328,-0.044721611229763814
3263,2004-06-01,16.782499313354492,16.940000534057614,16.399999618530273,16.420000076293945,2063600.0,0.021143891615708066,-1.6832333456540725,-3.1521735524854604,73.02543387728119,55.667045248800434,-1.1398933256862342,-1.2719895157452878,-1.8583950979381427,-3.332292389199356,17.486371930107765,0.5400009155273402,0.14057839099632474,1.1951243400573723,0.08540382726882711,2.3048448528459176,0.6402640836631015,1.749984596451645,-1.7382545818945303,90.77667071283932,27.87702332030709,0.5548602563942723,6,-0.8537492752075195,-0.9449992179870605,-1.8799991607666016,-2.8062491416931152,-2.2649993896484375,1,-0.06241618945538774,-2.6452259946102146,16.434999465942386,-1.0278752498830437,16.632499694824222,-1.1466275725435717,16.430000305175778,-0.06241618945538774
3264,2004-06-02,16.905000686645508,17.204999923706055,16.637500762939453,16.75,1871600.0,0.0072993522003923506,-1.9868442847175862,0.4275890010207625,72.4538722824848,58.41472542458935,-1.1510299348456243,-1.3652520335275433,-1.9137412173295196,-3.4075568484837877,16.90157598111587,0.5674991607666016,0.18246812716971483,1.2546257019042972,-0.0021843765813862603,2.5114357803899825,0.6262206626614564,1.8830307411471399,-1.7450606482284172,81.56686240190042,16.527364894484535,0.6284050392428423,6,-0.8600006103515625,-0.9512505531311035,-2.002500534057617,-2.928750514984131,-2.327500343322752,2,-0.059745648497944726,-1.6832333456540725,16.782499313354492,-2.6452259946102146,16.434999465942386,-1.0278752498830437,16.632499694824222,-0.059745648497944726
3265,2004-06-03,16.767499923706055,17.112499237060547,16.655000686645508,16.950000762939453,2174000.0,-0.008133733058530712,-1.2453954420141635,-1.1774195533132346,68.03907016167081,60.66597882571503,-0.8663485834050935,-1.2125382645915472,-1.7092983755101194,-3.2224206503750867,16.001086420787622,0.45749855041503906,0.24477213805660547,1.0679999351501461,-0.28415576510134244,2.4201556354016365,0.39192208502440096,1.7440777852758913,-1.4439550944658475,54.42703987157157,-7.293514486848814,0.6760778501257448,6,-0.7224998474121094,-0.8137497901916504,-1.8293747901916504,-2.7912497520446777,-2.2375001907348615,3,-0.0638139078391432,-1.9868442847175862,16.905000686645508,-1.6832333456540725,16.782499313354492,-2.6452259946102146,16.434999465942386,-0.0638139078391432
3266,2004-06-04,16.622499465942386,16.872499465942386,16.559999465942386,16.709999084472653,1325600.0,-0.00864770886676225,-1.9411817504556188,0.4794477597901014,65.48017395425711,62.72459944774912,-0.5595396662113963,-1.0351577145091433,-1.5003201687059402,-3.025913023790876,15.38266689763569,0.3125,0.2885535295664994,0.8687495231628457,-0.5418395244620449,2.2793385707877345,0.16345499935039953,1.57404404697529,-1.1484382291449116,27.639722119549692,-30.537747307738396,0.7052945238124446,6,-0.577499389648441,-0.6687493324279821,-1.6049993038177526,-2.6462492942810094,-2.0799999237060582,4,-0.0747480458066615,-1.2453954420141635,16.767499923706055,-1.9868442847175862,16.905000686645508,-1.6832333456540725,16.782499313354492,-0.0747480458066615
3267,2004-06-07,16.690000534057614,16.805000305175778,16.444999694824222,16.719999313354492,913200.0,0.004060825404358148,2.5999923706346295,0.3428446866485698,67.52020901651042,66.22558758917863,-0.4786757651258817,-1.0371027185817354,-1.5132650961319865,-3.045542146893533,15.286835266883642,0.3600006103515554,0.3784387688895503,0.8608755588531452,-0.5819270918827222,2.3036782095890143,0.1394742334852097,1.5822768842210788,-1.0774642023074517,36.02494479353211,-19.675254947406195,0.7214013253679342,6,-0.631250381469723,-0.7362504005432093,-1.615625381469723,-2.7137503623962367,-2.187500953674313,0,-0.10620137418236264,-1.9411817504556188,16.622499465942386,-1.2453954420141635,16.767499923706055,-1.9868442847175862,16.905000686645508,-0.10620137418236264
3268,2004-06-08,16.620000839233402,16.747499465942386,16.487499237060547,16.697500228881836,1242400.0,-0.004194109801337054,1.9296153019556503,2.5834181078327396,65.97732406914719,68.42955696245791,-0.1562512650190797,-0.8767882120760433,-1.3803383534758282,-2.9269927722584157,16.515548341840418,0.2600002288818395,0.47967936642136166,0.7050008296966581,-0.7097588272280042,2.1197604866213204,-0.0023789987656748224,1.4123806581589893,-0.8800674201267693,23.026459434973344,-29.054084987417273,0.7073798284623313,6,-0.2287507057189977,-0.6662507057189977,-1.5487506389617955,-2.643750667572025,-2.555001258850101,1,-0.11552352184218229,2.5999923706346295,16.690000534057614,-1.9411817504556188,16.622499465942386,-1.2453954420141635,16.767499923706055,-0.11552352184218229
3269,2004-06-09,16.382499694824222,16.72249984741211,16.299999237060547,16.610000610351562,1057200.0,-0.014290080169462538,-1.152859308789799,2.935518802914048,64.89498705782805,68.77369397531116,0.23795840249144007,-0.5642552056267309,-1.084354524966903,-2.6418301196684624,17.25142177759596,0.4225006103515625,0.5722753883960578,0.4014997005462675,-0.9682500224522919,1.7712494235448268,-0.2833751609530104,1.0863745620455472,-0.525360955349635,10.153902493990822,-44.14278384221171,0.6848748614992793,6,0.34250068664550426,-0.428749561309818,-1.3112494945526159,-2.4062495231628453,-2.409999847412113,2,-0.11384097700959417,1.9296153019556503,16.620000839233402,2.5999923706346295,16.690000534057614,-1.9411817504556188,16.622499465942386,-0.11384097700959417
3270,2004-06-10,16.332500457763672,16.4375,16.125,16.342500686645508,1242000.0,-0.003051990721315012,2.125017881495751,0.04395687313457931,64.5982935286245,68.17656447536852,0.30471709848634276,-0.45322093285406595,-0.9803252942343477,-2.5429383905400904,18.528347208308062,0.3125,0.7533347309938137,0.29800043106079244,-1.036724688121538,1.632725550243121,-0.36936212853037276,0.9653629906519576,-0.36753282355056704,27.75927839655005,-30.509763088601368,0.6673625595911644,6,0.33249950408935547,-0.3787503242492676,-1.2850003242492676,-2.356250286102295,-2.072500228881836,3,-0.10745446595757935,-1.152859308789799,16.382499694824222,1.9296153019556503,16.620000839233402,2.5999923706346295,16.690000534057614,-0.10745446595757935
3271,2004-06-14,16.237499237060547,16.487499237060547,16.125,16.357500076293945,738800.0,-0.0058166978748172005,-1.1014490349902422,11.999809269502194,60.96902423715791,66.99537646499577,0.37749248499023835,-0.3142795340809421,-0.8384569534434263,-2.400138596963796,19.29109827186964,0.3624992370605469,0.8675973088731528,0.1648742675781243,-1.1459054549003298,1.4756539900565784,-0.490515593661101,0.8202641288173513,-0.17332901968800485,16.543998025334155,-39.99904190386648,0.6553898612392266,6,0.42750072479248047,-0.2837491035461426,-1.1343741416931152,-2.2549991607666016,-2.4474992752075195,0,-0.10515778810274856,2.125017881495751,16.332500457763672,-1.152859308789799,16.382499694824222,1.9296153019556503,16.620000839233402,-0.10515778810274856
3272,2004-06-15,16.157499313354492,16.444999694824222,16.149999618530273,16.267499923706055,714800.0,-0.004926862353499706,-3.720001220703182,0.9166653421282683,69.10751639720868,66.56005230054328,0.46264107816848465,-0.18986766180069026,-0.7188067618082705,-2.2725196217993933,19.89541785714043,0.29500007629394887,0.848250037699156,0.05049939155578542,-1.2294344808638442,1.3304332639754133,-0.5894675446540276,0.6904663277656002,1.0475006103515625,5.220777708667153,-55.72795322455447,0.6399669362098142,6,0.5075006484985352,-0.2037491798400879,-0.995624303817749,-2.174999237060547,-2.4574995040893572,1,-0.09995357200995425,-1.1014490349902422,16.237499237060547,2.125017881495751,16.332500457763672,-1.152859308789799,16.382499694824222,-0.09995357200995425
3273,2004-06-16,16.354999542236328,16.420000076293945,15.802499771118164,15.9399995803833,1446800.0,0.012223440338852365,1.2660518832844831,-3.7727059925093633,64.31715366983278,65.65597245469306,0.2214060226330048,-0.32819235731995633,-0.8878901152653071,-2.4208088334105167,20.57998685720141,0.6175003051757812,0.7818935940641563,0.19974966049194265,-1.0384536348561006,1.437952955839986,-0.419351987182079,0.8188513081659643,0.8289003753662101,60.05431796742995,3.1827431223489526,0.6191016476740213,6,0.10249996185302734,-0.40124940872192383,-1.1349995136260986,-2.2887496948242188,-3.292499542236328,2,-0.11326811456454022,-3.720001220703182,16.157499313354492,-1.1014490349902422,16.237499237060547,2.125017881495751,16.332500457763672,-0.11326811456454022
3274,2004-06-17,15.914999961853027,16.367500305175778,15.904999732971193,16.367500305175778,1203600.0,-0.026903062836963976,1.0441998731245383,-1.0903623732934313,39.225952984337056,62.454514990544865,0.5656945735356835,0.15873432032948287,-0.42238869640716814,-1.9376090726660173,21.04815693590939,0.4625005722045845,0.7111508895916181,-0.2648749351501465,-1.4605794803357348,0.9308296100354436,-0.8627272077429424,0.3329773374426477,1.2136439498901375,16.423398313178534,-34.018700459372255,0.5978522725927948,6,0.4224996566772461,0.03875017166137695,-0.6843750476837158,-1.848750114440918,-3.4149999618530273,3,-0.11624256273352362,1.2660518832844831,16.354999542236328,-3.720001220703182,16.157499313354492,-1.1014490349902422,16.237499237060547,-0.11624256273352362
3275,2004-06-18,15.789999961853027,16.065000534057614,15.6225004196167,15.732500076293945,1282000.0,-0.007854225592184405,-2.189199220562283,-0.1270714738840975,31.78382711910099,58.71047645330528,0.6006155724899429,0.3441032565227502,-0.27176586588829643,-1.7784791192862706,21.448797313447344,0.4425001144409144,0.5939465466396356,-0.4169999122619643,-1.546423096980451,0.7124232724565207,-0.9817115046212059,0.14771168009727909,1.2855981842651367,19.364135402092796,-25.759522983328115,0.5647115923592426,6,0.4237504005432129,0.16375017166137695,-0.5593750476837158,-1.723750114440918,-3.005000114440918,4,-0.11510450404254635,1.0441998731245383,15.914999961853027,1.2660518832844831,16.354999542236328,-3.720001220703182,16.157499313354492,-0.11510450404254635
3276,2004-06-21,15.800000190734865,16.014999389648438,15.75,15.80500030517578,909600.0,0.0006333267198224135,-4.047583582347118,-0.08695868508775935,35.05887411033591,55.10366146373034,0.5159297846716644,0.4007221285804352,-0.25348390338992566,-1.7519887674990873,21.871088794819894,0.2649993896484375,0.4635446461132524,-0.4362496852874731,-1.4849138491678975,0.6124144785929513,-0.9605817672276853,0.08808239665273909,1.1884120917932126,21.58053830179744,-19.038307065820312,0.5243320819402125,6,0.38499975204467596,0.24499988555908025,-0.5718750953674334,-1.7337503433227557,-3.3375005722045916,0,-0.09746835083939343,-2.189199220562283,15.789999961853027,1.0441998731245383,15.914999961853027,1.2660518832844831,16.354999542236328,-0.09746835083939343
3277,2004-06-22,15.662500381469727,15.897500038146973,15.505000114440918,15.7524995803833,1348000.0,-0.008702519468687608,1.065788450003639,17.999427808519368,20.75728027696809,50.07921215348823,0.5502116848360181,0.5872317721226068,-0.09572828425267232,-1.5764315790756154,22.67429203139704,0.3924999237060547,0.35236223396231026,-0.5857495307922349,-1.6001383855898368,0.4286393240053652,-1.0929439581910358,-0.07855510339343397,1.2439571892836696,17.213144655202424,-16.356297805229563,0.5071944273988002,6,0.4512495994567871,0.38249969482421875,-0.4343752861022949,-1.5962505340576172,-3.137500762939453,1,-0.11955309650507984,-4.047583582347118,15.800000190734865,-2.189199220562283,15.789999961853027,1.0441998731245383,15.914999961853027,-0.11955309650507984
3278,2004-06-23,15.6899995803833,15.71500015258789,15.175000190734865,15.71500015258789,1735200.0,0.0017557349237871112,42.19900820141126,0.27778660817412126,16.620895603724577,44.71542421414339,0.42121371164732224,0.6551479524868569,-0.10545830368786469,-1.5654868014427166,24.234143605647755,0.5399999618530256,0.25302420780419865,-0.5975003242492676,-1.4390763779609763,0.24407572946244294,-1.0182883511051237,-0.1767122973934132,1.1043413938650986,43.18652748221212,15.040362740829192,0.42078802685585515,6,0.1412501335144043,0.35500049591064453,-0.46187448501586914,-1.6237497329711914,-3.0924997329711914,2,-0.1268323661146682,1.065788450003639,15.662500381469727,-4.047583582347118,15.800000190734865,-2.189199220562283,15.789999961853027,-0.1268323661146682
3279,2004-06-24,15.404999732971193,15.822500228881836,15.350000381469727,15.72249984741211,966400.0,-0.018164426707087622,-1.2105317167300593,12.699713904253219,15.374865189098628,39.24615439864052,0.6179583347402637,0.9795400132588963,0.21153206365720045,-1.2430305229660856,25.863989498225536,0.4724998474121094,0.12350073031101161,-0.875625181198119,-1.7446263513861826,-0.006624011010055497,-1.3101257662921508,-0.4411245961040873,1.2274071629258518,25.842635226144107,0.9786552347451121,0.43450058509403183,6,0.4262499809265119,0.6400003433227521,-0.17687463760376154,-1.3387498855590838,-2.994999885559084,3,-0.1520610044515327,42.19900820141126,15.6899995803833,1.065788450003639,15.662500381469727,-4.047583582347118,15.800000190734865,-0.1520610044515327
3280,2004-06-25,15.537500381469727,15.537500381469727,15.287500381469727,15.449999809265135,1002800.0,0.00860114578353044,4.714248346067073,-0.27559225406476084,22.250688791239412,34.94411712687179,0.4032316979152508,0.8187235738943741,0.11112572808069032,-1.3393988942952326,25.64601129939557,0.25,-0.0015074495800817544,-0.6984995365142836,-1.6249662449189053,0.227967171890338,-1.1617328907165927,-0.23526618231197283,0.9491658439110999,43.15482576694209,17.871878411268657,0.4632333542023108,6,0.272499561309818,0.5074996948242188,-0.3412501811981201,-1.4712505340576172,-3.3800001144409197,4,-0.19549479046786045,-1.2105317167300593,15.404999732971193,42.19900820141126,15.6899995803833,1.065788450003639,15.662500381469727,-0.19549479046786045
3281,2004-06-28,15.417499542236328,15.572500228881836,15.375,15.487500190734865,814800.0,-0.00772330402491983,-1.5483944403767942,-0.8000021798127581,18.306351774664193,29.2995432799224,0.44106611648203753,0.8885910507247239,0.2554764052322849,-1.1855926484945662,24.66888568213047,0.19750022888183594,-0.1170817971432534,-0.7577503681182876,-1.7328117364423292,0.2173110002057559,-1.2452810522803084,-0.2702196839562667,0.9380000796799024,33.563931171758924,9.241565117204,0.4875306841620217,6,0.38000059127807617,0.6275005340576172,-0.250624418258667,-1.3512496948242188,-3.364999771118164,0,-0.17074751243627218,4.714248346067073,15.537500381469727,-1.2105317167300593,15.404999732971193,42.19900820141126,15.6899995803833,-0.17074751243627218
3282,2004-06-29,15.699999809265135,15.8149995803833,15.414999961853027,15.414999961853027,1014400.0,0.018323351737737692,-1.8070163697447497,-4.071388673178711,29.279276376694,25.40644580290698,0.0970507574843591,0.5778287113926854,-0.018796200556513654,-1.433339457714938,23.394948037474762,0.39999961853027344,-0.2292907220910596,-0.4385001182556163,-1.4276431598173023,0.5506429233060697,-0.9330716390364575,0.05607140252522669,0.5374498695329581,81.08101739001047,54.25685803419892,0.49457152078084254,6,0.07125043869018732,0.34500026702881037,-0.49749970436096014,-1.6337499618530256,-3.9724998474121076,1,-0.20621020573670934,-1.5483944403767942,15.417499542236328,4.714248346067073,15.537500381469727,-1.2105317167300593,15.404999732971193,-0.20621020573670934
3283,2004-06-30,15.734999656677244,15.897500038146973,15.59000015258789,15.725000381469727,772000.0,0.0022292896711664234,-1.1964298486721776,0.03508519495120599,33.95291805305865,24.820553032764934,-0.03927506358036581,0.48520586210809036,-0.05619472155514593,-1.4351850696777575,21.6416223523051,0.30749988555908203,-0.32207432807867775,-0.35112528800964604,-1.3070633257793975,0.6048127497601055,-0.8290943068945236,0.1268437308752297,0.39620507331452437,73.36057820837297,42.59247921895813,0.4779690188848758,6,-0.11499929428100408,0.310000419616701,-0.4874994754791242,-1.668749809265135,-4.199999809265135,2,-0.20400382003089446,-1.8070163697447497,15.699999809265135,-1.5483944403767942,15.417499542236328,4.714248346067073,15.537500381469727,-0.20400382003089446
3284,2004-07-01,15.895000457763672,16.110000610351562,15.84749984741211,16.024999618530273,872800.0,0.010168465495868695,-1.3333361590302208,-13.000858369101023,39.71799064750265,25.7021267581429,-0.22619830340267555,0.25893441213646895,-0.21114281679677305,-1.5648761860388483,19.54614950400913,0.3750009536743182,-0.4388360465937087,-0.14062447547912527,-1.0178928846097186,0.7366439336514681,-0.5792586800444219,0.2980097290861714,-0.7200002670288068,73.86017109318294,40.947109496464115,0.43863420456529667,7,-0.252500057220459,0.16374969482421875,-0.6475002765655518,-1.8287506103515625,-4.2925004959106445,3,-0.2074552070076191,-1.1964298486721776,15.734999656677244,-1.8070163697447497,15.699999809265135,-1.5483944403767942,15.417499542236328,-0.2074552070076191
3285,2004-07-02,15.697500228881836,16.125,15.682499885559082,15.9975004196167,605200.0,-0.01242530501377681,-1.6818117451904597,2.3077086726235017,37.89240679015672,26.016963722567432,-0.048275727273049185,0.3922749480864347,-0.008040451612973953,-1.3345938260529753,17.209904043316925,0.44250011444091797,-0.5559064508336071,-0.28462471961975133,-1.1024577600465655,0.5332083208070628,-0.6935412398331593,0.12429180059365486,-0.5038000297546361,43.000030517578125,7.685243563824599,0.4089165202134069,7,-0.0475001335144043,0.49249982833862305,-0.4043750762939453,-1.2637500762939453,-3.7925004959106428,4,-0.20942827415419007,-1.3333361590302208,15.895000457763672,-1.1964298486721776,15.734999656677244,-1.8070163697447497,15.699999809265135,-0.20942827415419007
3286,2004-07-06,15.380000114440918,15.875,15.324999809265135,15.862500190734865,984000.0,-0.020226157656411448,1.1674897397736055,1.608332565096184,34.245214142739144,27.51562304098644,0.22728332996042155,0.6449861476693499,0.3119715038596951,-0.9900563174081931,15.339436224017641,0.5500001907348651,-0.571539903342277,-0.5399998664855961,-1.3416201008722943,0.2616203679011022,-0.9408099836789461,-0.13918974929224603,-0.14904792327880578,6.875036507836428,-30.91437303852709,0.40081011719334936,7,0.26999998092651367,0.809999942779541,0.2631251811981201,-0.4212498664855957,-3.077500343322754,1,-0.20952534612703755,-1.6818117451904597,15.697500228881836,-1.3333361590302208,15.895000457763672,-1.1964298486721776,15.734999656677244,-0.20952534612703755
3287,2004-07-07,14.917499542236328,15.524999618530273,14.875,15.524999618530273,2734800.0,-0.03007155843713738,1.13991617086074,1.2590673165486634,23.696267951400856,28.301775524061583,0.6403295357345336,1.0201925691159026,0.7773030511007164,-0.5062863821392014,14.032236684229089,0.6499996185302734,-0.5715687612919886,-0.9138753890991218,-1.7483111632095891,-0.07943961498865448,-1.3310932761543555,-0.49665750204388814,1.2075004577636719,3.3999633789062496,-30.268833419876977,0.41721788705523355,7,0.5825004577636719,1.1225004196166992,0.965625524520874,0.2812504768371582,-2.792499542236328,2,-0.19205630025369946,1.1674897397736055,15.380000114440918,-1.6818117451904597,15.697500228881836,-1.3333361590302208,15.895000457763672,-0.19205630025369946
3288,2004-07-08,14.699999809265135,14.952500343322756,14.664999961853027,14.8725004196167,1466800.0,-0.014580173597819157,-1.3711341827906391,0.2839515863173292,25.79683030842787,29.4597716484315,0.7852019325705406,1.1451899121588642,0.9948423751913804,-0.2660912018773427,12.78214896288313,0.28750038146972834,-0.5940984932085627,-1.0353750705719005,-1.9275755657139495,-0.14317457542985146,-1.481475318142925,-0.589274823000876,1.4000001907348665,2.397249760111602,-32.07106611786642,0.4461002475710242,7,0.6950001716613787,1.235000133514406,1.1831252574920672,0.4987502098083514,-2.6224994659423793,3,-0.2022108765973314,1.13991617086074,14.917499542236328,1.1674897397736055,15.380000114440918,-1.6818117451904597,15.697500228881836,-0.2022108765973314
3289,2004-07-09,14.517499923706055,14.925000190734865,14.494999885559082,14.782500267028807,1632800.0,-0.012414958362384043,-1.7741917621108898,1.5362284387438925,25.219103483703606,29.789595503149744,0.9259436293289962,1.244616911907313,1.1720381991303004,-0.054860809472211614,12.144294519931956,0.430000305175783,-0.5845351961412444,-1.1246249675750732,-2.1163423362750784,-0.13290759887506987,-1.620483651925074,-0.6287662832250707,1.5251000747680692,1.3803703415499489,-33.55276991045045,0.4958586843500018,7,0.7925000190734863,1.3324999809265137,1.3656251430511475,0.6812500953674316,-2.1949996948242188,4,-0.20544171461807503,-1.3711341827906391,14.699999809265135,1.13991617086074,14.917499542236328,1.1674897397736055,15.380000114440918,-0.20544171461807503
3290,2004-07-12,14.577500343322756,14.642499923706055,14.46500015258789,14.567500114440918,1015600.0,0.004132971925746354,1.5357220708446866,-0.03773666387163176,26.64758712404131,30.71639943085831,0.7995250869516717,1.1029433650123668,1.116428791069925,-0.08616875668887758,12.004107816156242,0.17749977111816406,-0.5729325319729792,-0.9768745422363256,-2.020597292001858,0.0668482075292065,-1.4987359171190935,-0.45501316735355957,1.3722436483764664,7.9787377949966505,-27.46018680031747,0.5218613748827665,7,0.7174997329711896,1.211249351501463,1.4218747615814191,0.7374997138977033,-2.247500419616701,0,-0.204081654015013,-1.7741917621108898,14.517499923706055,-1.3711341827906391,14.699999809265135,1.13991617086074,14.917499542236328,-0.204081654015013
3291,2004-07-13,14.529999732971193,14.670000076293945,14.467499732971193,14.49250030517578,1075600.0,-0.0032584880283209605,-3.628549007640391,3.749856952126334,27.596453052678626,30.52941906152327,0.7910857631637143,1.0708673843532939,1.1614919880858796,-0.014271718259209365,11.729371100989045,0.20250034332275213,-0.534020416779061,-0.9390001773834218,-2.025893814081291,0.14789345931444764,-1.4824469957323547,-0.3955533590344871,1.300964751599123,6.132038974709792,-30.306451703150685,0.5434468183489343,7,0.7650003433227521,1.1387500762939453,1.4693753719329816,0.7850003242492658,-2.1849994659423864,1,-0.18066070531600908,1.5357220708446866,14.577500343322756,-1.7741917621108898,14.517499923706055,-1.3711341827906391,14.699999809265135,-0.18066070531600908
3292,2004-07-14,14.542499542236328,14.647500038146973,14.4375,14.5,892000.0,0.0008602759459637177,-1.507469994761894,1.1333384196738583,27.164211283061107,29.77511830930132,0.667301508372157,0.9814939231643081,1.1477781132418396,0.0034140078648796646,11.458671379395577,0.21000003814697266,-0.5237336882208083,-0.8457503795623786,-1.956967325954185,0.2654665668294278,-1.4013588527582819,-0.2901419063664754,1.1791877957753947,20.388247036667295,-14.568903921921816,0.5556084731959035,7,0.7387504577636719,1.0787506103515607,1.4568755626678467,0.7812504768371582,-2.0874996185302734,2,-0.1540312767150137,-3.628549007640391,14.529999732971193,1.5357220708446866,14.577500343322756,-1.7741917621108898,14.517499923706055,-0.1540312767150137
3293,2004-07-15,14.5024995803833,14.65999984741211,14.454999923706055,14.61750030517578,960000.0,-0.0027505561706812065,1.0500011920940324,-2.7059285521945546,30.099257670388766,28.70637020073311,0.5745004785652448,0.9229114628467467,1.1782564693574713,0.07479106756267306,12.172846953501033,0.2049999237060547,-0.4962250604154548,-0.7931253433227532,-1.8734445717306834,0.28719388508517696,-1.3332849575267183,-0.2529657291187881,1.0907690238272494,13.33324204146863,-21.835946346607322,0.5401596142039647,7,0.7787504196166992,1.0900001525878924,1.5037505626678467,0.8212504386901855,-2.002499580383301,3,-0.16393722800717803,-1.507469994761894,14.542499542236328,-3.628549007640391,14.529999732971193,1.5357220708446866,14.577500343322756,-0.16393722800717803
3294,2004-07-16,14.0649995803833,14.682499885559082,14.02750015258789,14.462499618530273,1796000.0,-0.030167213422421457,-1.7724921334299457,3.456500286100545,21.37999936977866,26.87165826513555,0.8103309194247714,1.280352070298349,1.5981339239692893,0.5423208535700592,13.184636505677114,0.6549997329711914,-0.5269340262664333,-1.138125324249268,-2.3082232953790225,0.03197264688048662,-1.7231743098141443,-0.5530763386843915,1.412692163406195,5.72510581421252,-27.259375877563592,0.5850489855648769,7,0.8862504959106445,1.3100004196166992,2.1075005531311035,1.3462505340576172,-1.6024999618530273,4,-0.1413081618454184,1.0500011920940324,14.5024995803833,-1.507469994761894,14.542499542236328,-3.628549007640391,14.529999732971193,-0.1413081618454184
3295,2004-07-19,13.97249984741211,14.15250015258789,13.8125,14.15250015258789,1197600.0,-0.006576589813781619,2.7777730682829653,0.45283091296013284,21.611030087370736,25.46786003676128,0.7067266546042461,1.2961627107324336,1.667059628585438,0.667012440877393,15.109790061526413,0.3400001525878906,-0.5880738688075642,-1.1397500514984138,-2.396999711424151,0.11749960842732321,-1.7683748814612823,-0.5111252215355453,1.3311689054331932,18.39078947801123,-13.920573181178227,0.6286248299628686,7,0.6962499618530273,1.177499771118164,2.366875410079956,1.4387502670288086,-1.7024993896484375,0,-0.11808907758448639,-1.7724921334299457,14.0649995803833,1.0500011920940324,14.5024995803833,-1.507469994761894,14.542499542236328,-0.11808907758448639
3296,2004-07-20,14.260000228881836,14.274999618530273,14.015000343322756,14.199999809265135,1631200.0,0.020576159213411938,4.7778130993631125,-0.3333350993938979,21.764737341479872,25.253245524547836,0.2722799261169566,0.935328650693851,1.3668188211701473,0.4104691794017459,16.99007845265269,0.30249977111816406,-0.6783101233436142,-0.7752496719360344,-2.04373101857027,0.49323167469820106,-1.4094903452531522,-0.1410089986189167,0.8349048985651244,51.436814683517106,24.249596254237396,0.6342406733171173,7,0.12249994277954102,0.8899993896484375,2.04937481880188,1.179999828338623,-1.747500419616701,1,-0.13534363774180092,2.7777730682829653,13.97249984741211,-1.7724921334299457,14.0649995803833,1.0500011920940324,14.5024995803833,-0.13534363774180092
3297,2004-07-21,13.789999961853027,14.362500190734865,13.692500114440918,14.34000015258789,1734000.0,-0.03295934498492381,1.2521000860710645,-9.16660573790007,17.42046810193736,24.32253861271556,0.6319849660841115,1.325829080352074,1.829799016080493,0.9055748811851227,18.524275440771333,0.6700000762939471,-0.7712528022745051,-1.1516249179840088,-2.4991258998054278,0.1958760638374084,-1.8253754088947183,-0.4778744270732993,1.1253684477513577,9.848471712471945,-11.023151463386405,0.6737504909107089,7,0.5187501907348633,1.2787499427795428,2.5193750858306885,1.6725001335144043,-1.577500343322754,2,-0.10478605502693916,4.7778130993631125,14.260000228881836,2.7777730682829653,13.97249984741211,-1.7724921334299457,14.0649995803833,-0.10478605502693916
3298,2004-07-22,13.699999809265135,13.862500190734865,13.262499809265135,13.765000343322756,2449200.0,-0.0065264795385683305,3.615383486776915,0.11818274821100076,12.349927255798178,22.89263014294829,0.6316415586446897,1.3271426410024318,1.920615157533181,1.0205716725047953,19.599930763556646,0.6000003814697301,-0.839619799086444,-1.1421250820159923,-2.5495054723753636,0.26525530834338085,-1.845815277195678,-0.4384348868363066,1.0197096731130948,30.809857499573496,15.953509643568339,0.7036901951796863,7,0.27250003814697443,1.141250133514406,2.609375238418581,1.8800001144409197,-1.454999923706053,3,-0.09087590532060463,1.2521000860710645,13.789999961853027,4.7778130993631125,14.260000228881836,2.7777730682829653,13.97249984741211,-0.09087590532060463
3299,2004-07-23,13.0625,13.75,12.9375,13.75,2726000.0,-0.04653283344091741,1.3636363636363635,10.576836174769808,10.730266909306323,21.124039007977732,1.1633874007525122,1.8763516342600468,2.54638191364765,1.6754234875299794,21.16029800479085,0.8125,-0.8569439915620123,-1.6624999046325684,-3.250897928552117,-0.0741018807130196,-2.4566989165923427,-0.868300892672794,1.3949117412178733,8.771928650447279,-2.42015091860317,0.7941990119597743,7,0.747499942779541,1.5900001525878888,3.14312481880188,2.6337499618530273,-1.0200004577636719,4,-0.0430622009569378,3.615383486776915,13.699999809265135,1.2521000860710645,13.789999961853027,4.7778130993631125,14.260000228881836,-0.0430622009569378
3300,2004-07-26,12.5,13.112500190734865,12.289999961853027,13.020000457763672,2281200.0,-0.0430622009569378,1.3333342351531088,0.7563643022017046,10.000013245471706,19.168879029399186,1.5647535931986116,2.3184922167231647,3.083923073141925,2.256891054312021,22.867550652414007,0.8225002288818377,-0.8934249109569734,-2.073124885559082,-3.897719229155122,-0.24853054196304036,-2.985422057357102,-1.160827713761062,1.6534293929742994,10.132690709533604,-1.539145637911938,0.9122971717980207,7,0.9862499237060547,1.7074999809265137,3.645624876022339,3.2925000190734863,-0.32250022888183594,0,-0.003000030517578134,1.3636363636363635,13.0625,3.615383486776915,13.699999809265135,1.2521000860710645,13.789999961853027,-0.003000030517578134
3301,2004-07-27,12.78499984741211,12.890000343322756,12.342499732971193,12.5625,3074800.0,0.022799987792968768,1.5317898172035689,-0.42788394527381435,18.84588291417184,18.244620321744826,1.1244416742198293,1.9248479515596344,2.7699109344473385,1.9923493349200196,24.7718032662495,0.5475006103515625,-0.913561457861439,-1.656500053405761,-3.600524978673171,0.2875248718616472,-2.628512516039466,-0.684487590772056,0.9957436593379363,23.88418966911989,10.70476037758235,0.9720124626337042,7,0.7012500762939453,1.4225001335144043,3.298750400543213,3.007500171661377,-0.5174999237060547,1,-0.04028153271763091,1.3333342351531088,12.5,1.3636363636363635,13.0625,3.615383486776915,13.699999809265135,-0.04028153271763091
3302,2004-07-28,12.462499618530273,12.835000038146973,12.380000114440918,12.787500381469727,1626800.0,-0.02522489110135695,1.1666659097824261,-1.4606785879609787,18.28491156582865,16.931915199015926,1.2525887774999465,2.100036700969236,3.0592144139075685,2.333360639795739,27.47808815795143,0.4549999237060547,-0.9571822579463873,-1.8171252727508538,-3.856728229276399,0.2224776837746898,-2.8369267510136247,-0.7973237944880829,1.0200951792403679,10.969769893127832,-3.4259136493543565,1.0198014782627718,7,1.0237503051757812,1.7450003623962402,3.6525003910064697,3.330000400543213,-0.21249961853027344,2,0.004012051535834615,1.5317898172035689,12.78499984741211,1.3333342351531088,12.5,1.3636363636363635,13.0625,0.004012051535834615
3303,2004-07-29,12.524999618530273,12.61750030517578,12.292499542236328,12.447500228881836,1029200.0,0.005015045288913722,1.4761890921773702,-0.2384591006725589,20.763028739801356,16.863362906796223,0.9835075394200476,1.8811696726634537,2.9661385061149517,2.2932362537817816,30.582558611079584,0.32500076293945135,-1.0111235406761292,-1.5941252708435059,-3.65658650743239,0.4683359657453785,-2.625355889137948,-0.5628946525490637,0.7190762120568444,16.095866475147965,0.051609545945296986,1.0312306182944424,7,0.8012504577636719,1.6825003623962402,3.554375410079956,3.267500400543213,-0.27499961853027344,3,-0.024950100560296007,1.1666659097824261,12.462499618530273,1.5317898172035689,12.78499984741211,1.3333342351531088,12.5,-0.024950100560296007
3304,2004-07-30,12.59749984741211,12.6850004196167,12.375,12.5625,1092800.0,0.00578844160398817,1.9523710048046794,0.4516144910415436,21.05263304658972,16.80131879115389,0.760975913653553,1.6326702874979482,2.8622267091516846,2.2456365306802617,33.51658662427723,0.3100004196166992,-1.0739864819187073,-1.3567500114440918,-3.3474245014339683,0.6339244785457847,-2.352087256439029,-0.36141276644915443,0.45576080942819,37.385993919675634,19.48204273433707,0.9953372449949379,7,0.7287502288818359,1.6100001335144043,3.340625047683716,3.195000171661377,-0.34999942779541016,4,-0.027981739720000176,1.4761890921773702,12.524999618530273,1.1666659097824261,12.462499618530273,1.5317898172035689,12.78499984741211,-0.027981739720000176
3305,2004-08-02,12.40999984741211,12.697500228881836,12.34000015258789,12.645000457763672,1028000.0,-0.01488390571709497,1.102940681484141,-6.71433242506812,20.224724218047385,16.63020622188361,0.786204640345316,1.6456228197583904,3.021130347797392,2.45236946912636,36.98646042275966,0.3575000762939453,-1.165772385301512,-1.3798749923706062,-3.3063460885817495,0.5465961038405371,-2.343110540476177,-0.4166394442650354,0.49060867043073486,19.665296676110234,0.2610302532536899,0.9632355481055714,8,0.9162502288818359,1.7975001335144043,3.528125047683716,3.382500171661377,-0.2074995040893537,0,-0.029613240104303218,1.9523710048046794,12.59749984741211,1.4761890921773702,12.524999618530273,1.1666659097824261,12.462499618530273,-0.029613240104303218
3306,2004-08-03,12.157500267028807,12.40999984741211,12.140000343322756,12.3125,1555600.0,-0.02034646119967176,-1.8421063198631067,0.6595716187260643,18.61843216452185,16.763313339948557,0.792433588162659,1.7331835785452068,3.242557645662165,2.7280582032645544,39.84865636679779,0.2699995040893537,-1.207082307171465,-1.4712495803833026,-3.376674235076692,0.43417507431008673,-2.4239619077299963,-0.5185372530366088,0.6209865396160748,2.5179757396119875,-16.06941010419379,0.9527123273466944,8,0.8437500000000036,1.9749999046325701,3.769999742507938,3.6349997520446795,0.05499935150146662,1,0.0016450342299063614,1.102940681484141,12.40999984741211,1.9523710048046794,12.59749984741211,1.4761890921773702,12.524999618530273,0.0016450342299063614
3307,2004-08-04,12.052499771118164,12.25,11.875,12.22249984741211,1521600.0,-0.008636684647698845,2.3333276819395583,1.0967765752573262,18.30531242142675,17.425022802796175,0.6985060377776158,1.6996839678750195,3.307935748322496,2.857589170743511,42.04845331190522,0.375,-1.2556607365871315,-1.433000087738037,-3.3611206418184842,0.49512046634241,-2.3970603647782607,-0.46893981069781354,0.6450004577636719,21.58051327954882,2.2323250868482027,0.9640602770402233,8,0.7600002288818359,1.947500228881836,3.8687503337860107,3.7400002479553223,0.23999977111816406,2,0.017838635691419302,-1.8421063198631067,12.157500267028807,1.102940681484141,12.40999984741211,1.9523710048046794,12.59749984741211,0.017838635691419302
3308,2004-08-05,11.727499961853027,12.142499923706055,11.682499885559082,12.102499961853027,1773200.0,-0.02696534457058819,1.0219785287003618,2.205881362968282,18.85410678406072,18.327671677768887,0.7982239110502984,1.8873382310760771,3.6054028319518867,3.184561675434246,44.05602372351465,0.46000003814697266,-1.3469053542298006,-1.6093749046325687,-3.600544773869572,0.38179496460443474,-2.6049598392510713,-0.6137899700140661,0.8055002212524407,4.433503553962445,-15.950617917794304,0.9955849346185022,8,0.6700000762939453,2.1762499809265137,4.1806252002716064,4.136250019073486,0.8725004196166992,3,0.04455340352560655,2.3333276819395583,12.052499771118164,-1.8421063198631067,12.157500267028807,1.102940681484141,12.40999984741211,0.04455340352560655
3309,2004-08-06,11.53499984741211,11.81999969482422,11.479999542236328,11.800000190734865,1394000.0,-0.016414420385169715,1.2295139377452446,0.7066675821940152,18.36470576586032,19.257081957812066,0.8395493544689536,1.944643252203786,3.747014018897648,3.3719075265497374,45.94570331029274,0.3400001525878924,-1.39014061272173,-1.652750015258789,-3.717017980428185,0.411517949910607,-2.684883997843487,-0.620616032674091,0.8279002761840815,4.517476316774789,-15.452937730659063,1.0321339825846985,8,0.6500000953674316,2.2674999237060547,4.297500371932983,4.418750286102295,0.9949998855590838,4,0.06198527629354955,1.0219785287003618,11.727499961853027,2.3333276819395583,12.052499771118164,-1.8421063198631067,12.157500267028807,0.06198527629354955
3310,2004-08-09,11.602499961853027,11.657500267028807,11.357500076293945,11.36750030517578,2343600.0,0.005851765525255903,-1.3529416164585275,-0.8867900083851263,13.420512145988681,18.65426298356949,0.7055461965658356,1.7316167304647259,3.599748935172034,3.299273996500485,47.919833230550665,0.3000001907348615,-1.4213249762136098,-1.4364998817443855,-3.5078477819851237,0.6348480184963528,-2.4721738318647546,-0.40082593162401636,0.5838200454711906,23.27790392759866,6.986727347439864,1.0356739501203693,8,0.49375009536743164,2.1387500762939453,4.248125314712524,4.351250171661377,0.8325004577636719,0,0.055591506992830775,1.2295139377452446,11.53499984741211,1.0219785287003618,11.727499961853027,2.3333276819395583,12.052499771118164,0.055591506992830775
3311,2004-08-10,11.904999732971193,11.962499618530273,11.585000038146973,11.59749984741211,1957200.0,0.02607194760721665,-1.270677554345176,1.3085120629831763,22.7994206944841,19.155875108975653,0.29624433661621197,1.288433930358229,3.212826528318436,2.994664997588025,49.69156932524002,0.3774995803833008,-1.3781637160318816,-1.0027501106262182,-3.007908427987159,1.0024082067347226,-2.0053292693066886,-0.00017095194574778816,0.11555628814697094,61.34450459152836,42.41092777756536,1.00257915868047,8,0.12250041961669744,1.7112503051757795,4.015000343322752,4.048750400543211,0.5550003051757795,1,0.02498955203901665,-1.3529416164585275,11.602499961853027,1.2295139377452446,11.53499984741211,1.0219785287003618,11.727499961853027,0.02498955203901665
3312,2004-08-11,12.302499771118164,12.364999771118164,11.744999885559082,11.842499732971193,1900000.0,0.03338933616655915,1.1196575901874255,1.4959356401405401,31.477799549162967,20.34640519890472,-0.14118564315855764,0.7531275623748162,2.7401492245376406,2.6004593508078138,51.05038229340557,0.619999885559082,-1.268789122418191,-0.49325008392333913,-2.359356390101162,1.3728562222544838,-1.4263032370122506,0.4398030691655723,-0.9449996948242188,93.79652417553292,73.2106486538316,0.933053153088911,8,-0.27499961853027344,1.1387500762939453,3.6175003051757812,3.6512503623962402,0.16750049591064275,2,-0.0073155988020563445,-1.270677554345176,11.904999732971193,-1.3529416164585275,11.602499961853027,1.2295139377452446,11.53499984741211,-0.0073155988020563445
3313,2004-08-12,12.125,12.34749984741211,12.125,12.274999618530273,1301200.0,-0.014427943460309511,-1.9666721767989521,-0.32608610019799233,35.84905660377359,21.99045226081404,-0.029494434238158007,0.7835515445795949,2.8276565021476756,2.7811729305463793,52.52581239606745,0.22249984741210938,-1.231142157143445,-0.5518748760223389,-2.2560777965840035,1.1523280445393258,-1.403976336303172,0.30022658425849436,-0.7473499298095696,76.17867555185339,51.86366547603504,0.8521014602808326,8,-0.09749984741210938,1.0300002098083496,3.6449999809265137,3.8287501335144043,0.19999980926513494,3,0.013814395235985932,1.1196575901874255,12.302499771118164,-1.270677554345176,11.904999732971193,-1.3529416164585275,11.602499961853027,0.013814395235985932
3314,2004-08-13,12.077500343322756,12.1899995803833,11.989999771118164,12.109999656677244,968400.0,-0.00391749745791703,1.0779291553133514,0.21666264003151123,42.448620044174156,24.45977401927257,-0.07097783469445673,0.7109700595960877,2.778807075281426,2.8337983683821957,53.40267864231667,0.19999980926513672,-1.1651019338215143,-0.49999957084655655,-2.0914446637941193,1.0914455221010062,-1.295722117320338,0.2957229756272248,-0.6801032791137711,71.46406800196905,43.481517928730476,0.7957225464737818,8,-0.19375038146972834,1.0637497901916486,3.5874996185302717,3.8574995994567853,0.5549993515014648,4,0.04326226647021736,-1.9666721767989521,12.125,1.1196575901874255,12.302499771118164,-1.270677554345176,11.904999732971193,0.04326226647021736
3315,2004-08-16,12.322500228881836,12.322500228881836,12.092499732971193,12.1850004196167,1074400.0,0.02028564509166264,2.3454663994062677,-4.230852749574968,41.61378658720474,27.014813399570667,-0.36844023649767976,0.3541771193155352,2.442751255616649,2.595400964306805,53.85711040576857,0.24499988555908025,-1.1129505785651705,-0.17249970436096262,-1.6244086573611156,1.2794092486391904,-0.8984541808610391,0.5534547721391139,-0.9057511105346681,94.55133887361244,63.32190096420494,0.7259544765000767,8,-0.46125030517578125,0.6974997520446777,3.2574996948242188,3.5274996757507324,-0.07499980926513672,0,0.016839074882142313,1.0779291553133514,12.077500343322756,-1.9666721767989521,12.125,1.1196575901874255,12.302499771118164,0.016839074882142313
3316,2004-08-17,12.329999923706055,12.484999656677244,12.322500228881836,12.322500228881836,597600.0,0.0006086179496787025,-42.33494404882964,0.054543310745670315,47.28762046365181,30.235069848706786,-0.38989972725434185,0.2051933939204389,2.3470799110030356,2.593297109170546,54.58675777320434,0.16249942779540838,-1.0675928790259217,-0.06849999427795339,-1.259602273478265,1.1226022849223583,-0.6640511338781092,0.5270511453222024,-0.8942857923034673,79.05408366046109,43.39221019642412,0.5955511396001562,8,-0.408750057220459,0.690000057220459,3.2118749618530273,3.505000114440918,0.05000019073486328,1,0.008515855357692947,2.3454663994062677,12.322500228881836,1.0779291553133514,12.077500343322756,-1.9666721767989521,12.125,0.008515855357692947
3317,2004-08-18,12.345000267028807,12.417499542236328,12.11750030517578,12.414999961853027,983200.0,0.0012165728641986284,7.000101726812692,-9.333672431332891,46.242183950474185,33.27818953386384,-0.40124021862135884,0.08051471910694907,2.240088220667813,2.5781263545441657,54.990622634905705,0.29999923706054865,-0.9994221118815556,0.01875033378600932,-0.976092226872618,1.0135928944446366,-0.4786709465433052,0.5161716141153239,-0.8673147146152331,71.71728848173076,32.193273107653596,0.49742128032931365,8,-0.4237504005432111,0.6749997138977069,3.136874675750734,3.489999771118166,0.18999958038330256,2,0.009315493611232073,-42.33494404882964,12.329999923706055,2.3454663994062677,12.322500228881836,1.0779291553133514,12.077500343322756,0.009315493611232073
3318,2004-08-19,12.454999923706055,12.545000076293945,12.265000343322756,12.265000343322756,881200.0,0.008910462073543846,-1.947372119520789,-2.7142915531334206,47.07091497886821,36.46776833530916,-0.44386916993948233,-0.13443196318132244,2.039735404940668,2.472585986332021,54.73857827043803,0.27999973297118963,-0.890765237097547,0.19099998474121094,-0.5703032295994053,0.9523031990818271,-0.18965162242909805,0.5716515919115199,-0.9370218071219334,83.78376520723074,42.17215170530966,0.3806516071703085,8,-0.5037498474121094,0.565000057220459,2.9962501525878906,3.3662500381469727,-0.13500022888183416,3,0.0012043631806213373,7.000101726812692,12.345000267028807,-42.33494404882964,12.329999923706055,2.3454663994062677,12.322500228881836,0.0012043631806213373
3319,2004-08-20,12.5,12.5024995803833,12.399999618530273,12.5024995803833,338400.0,0.003613012972267793,81.01373521556658,-0.013155715282413829,51.96506968488755,40.75049695074237,-0.3772617694948952,-0.23582468812367097,1.910698731159112,2.4308751863356424,54.123164313110706,0.10249996185302734,-0.7640466164852509,0.26412506103515554,-0.40948120278446787,0.937731324854779,-0.07267807087465528,0.6009281929449664,-0.9204005658332886,90.05523930357587,43.781084345921954,0.3368031319098115,8,-0.434999942779541,0.5199999809265137,2.9368748664855957,3.3212499618530273,-0.3424997329711932,4,-0.014000015258789245,-1.947372119520789,12.454999923706055,7.000101726812692,12.345000267028807,-42.33494404882964,12.329999923706055,-0.014000015258789245
3320,2004-08-23,12.462499618530273,12.595000267028807,12.40250015258789,12.579999923706055,512000.0,-0.003000030517578134,1.6101534920409528,47.008012209080505,57.34938263944908,44.58938161129403,-0.22902599230279286,-0.2121550915076682,1.8636059762973218,2.4689653444092716,52.79783909621687,0.1925001144409162,-0.6132927378944721,0.22849969863891673,-0.44221351597303027,0.8992129132508637,-0.10685690866705677,0.5638563059448902,-0.8249761458359277,72.25117087248762,19.59770924610403,0.3353566073059739,8,-0.2924995422363281,0.39750051498413086,2.700625419616699,3.153750419616699,0.16000080108642578,0,0.01364092930772709,81.01373521556658,12.5,-1.947372119520789,12.454999923706055,7.000101726812692,12.345000267028807,0.01364092930772709
3321,2004-08-24,12.270000457763672,12.47249984741211,12.202500343322756,12.4399995803833,448800.0,-0.015446272149158391,1.2978714769798765,1.4467972858905267,55.02892115875151,47.20617290124831,0.023125257483382455,-0.06347081839217594,1.9705936583035744,2.657388207925049,51.52774200231619,0.2699995040893537,-0.4362208046214242,0.06175050735473597,-0.5574596733116071,0.680960688021079,-0.24785458297843554,0.3713555976879075,-0.5558788415225688,31.93720728187856,-23.6286405496862,0.3096050903331712,8,0.022499561309814453,0.5899996757507324,2.639374256134033,3.2387495040893555,0.41499996185302734,1,-0.0018337438718460941,1.6101534920409528,12.462499618530273,81.01373521556658,12.5,-1.947372119520789,12.454999923706055,-0.0018337438718460941
3322,2004-08-25,12.512499809265135,12.577500343322756,12.237500190734865,12.375,682400.0,0.019763597592046045,1.5420488778765773,-0.8088265818453028,68.87020663574559,50.875189571467416,-0.20836470501816784,-0.3183544139458121,1.6462166614704596,2.4085886831433143,50.069750822894385,0.3400001525878906,-0.2324771341640286,0.3017498493194566,-0.32216833174775594,0.9256680303866691,-0.010209241214150566,0.6137089398530637,-0.7279079009610161,78.98077100635116,16.246961366576755,0.31195909053360626,8,-0.21999979019164861,0.34750032424926935,2.2537500858306903,2.9962501525878924,0.2950000762939471,2,-0.01058938636115736,1.2978714769798765,12.270000457763672,1.6101534920409528,12.462499618530273,81.01373521556658,12.5,-0.01058938636115736
3323,2004-08-26,12.212499618530273,12.4975004196167,12.15999984741211,12.47249984741211,685600.0,-0.023976039585049236,1.1774134006029655,-1.8909133785086838,65.48572255660802,53.43486762840452,0.11773351147859934,-0.04528828505917559,1.8527980419731875,2.693374877211884,48.50903279126691,0.35249996185302557,-0.09592010313626709,0.017374658584595082,-0.5888072508937174,0.6235565680629076,-0.2857162961545612,0.32046561332375134,-0.36307504152818026,12.068901258629698,-55.63176971892101,0.3030909547391565,8,0.13125038146972656,0.39750051498413086,2.476250410079956,3.236250400543213,0.9149999618530273,3,0.026407389064929898,1.5420488778765773,12.512499809265135,1.2978714769798765,12.270000457763672,1.6101534920409528,12.462499618530273,0.026407389064929898
3324,2004-08-27,12.244999885559082,12.350000381469727,12.135000228881836,12.237500190734865,882000.0,0.0026612297272456953,-1.0235344804372997,-0.028844954700503016,64.92451678246643,56.02494876121137,0.12459411771969897,-0.11125511438741142,1.7395151989140416,2.646493505966653,47.12381809544638,0.21500015258789062,-0.012972435163415952,0.0674999237060554,-0.5092035131769492,0.64420336058906,-0.22085179473544692,0.3558516421475577,-0.3359292533548519,23.912966859820344,-47.36593791752499,0.2883517184415024,8,0.11125040054321111,0.3087501525878906,2.161875009536743,2.9887499809265137,0.7349996566772461,4,0.006124933439451308,1.1774134006029655,12.212499618530273,1.5420488778765773,12.512499809265135,1.2978714769798765,12.270000457763672,0.006124933439451308
3325,2004-08-30,12.042499542236328,12.34749984741211,12.042499542236328,12.227499961853027,651600.0,-0.016537390380996997,-2.297293117580044,-24.66772634792039,53.3495709740865,56.69849881792634,0.3164808151316034,0.06566820921416294,1.861244072941279,2.833808137014703,45.692845805559564,0.30500030517578125,0.05318994294581181,-0.1166254043579098,-0.6855030898204308,0.45225228110461124,-0.4010642470891703,0.16781343837335072,-0.07855453924613265,0.0,-69.53917126961692,0.2844388427312603,8,0.27625036239624023,0.19250059127807617,2.1887505054473877,3.028750419616699,0.8950004577636719,0,0.0095495726937036,-1.0235344804372997,12.244999885559082,1.1774134006029655,12.212499618530273,1.5420488778765773,12.512499809265135,0.0095495726937036
3326,2004-08-31,12.177499771118164,12.1850004196167,11.962499618530273,12.085000038146973,948800.0,0.011210316297572076,3.139510126593508,-0.4999974225076938,46.508377953594916,56.728075929384204,0.1760914257386883,-0.07141855001349562,1.6450533699046659,2.6852509940481006,44.04721702090908,0.22250080108642578,0.09754281466773307,0.017374849319457653,-0.5515611188501328,0.5863108174890481,-0.2670931347653376,0.3018428334042529,0.41750049591064275,34.95933320410922,-30.209740731167507,0.28446798408479507,8,0.10125017166137695,-0.05374956130981445,1.6693751811981201,2.570000171661377,0.6725006103515625,1,0.036542858292961,-2.297293117580044,12.042499542236328,-1.0235344804372997,12.244999885559082,1.1774134006029655,12.212499618530273,0.036542858292961
3327,2004-09-01,12.267499923706055,12.292499542236328,12.109999656677244,12.229999542236328,562400.0,0.007390692201148408,3.1714441416894137,0.40541069974121846,54.185021286130414,57.518532185746665,0.08263130939288743,-0.15229373954890235,1.4776672891039553,2.578606790819368,41.93732058087304,0.1824998855590838,0.13040163745363031,0.09662499427795446,-0.4718732323750263,0.6651232209309352,-0.18762411904853593,0.38087410760444484,0.3148503303527814,57.00931747324813,-6.487573324040461,0.28424911332649055,9,0.011250019073486328,-0.1712498664855957,1.5793750286102295,2.4800000190734863,0.27499961853027344,2,0.03403305469795481,3.139510126593508,12.177499771118164,-2.297293117580044,12.042499542236328,-1.0235344804372997,12.244999885559082,0.03403305469795481
3328,2004-09-02,12.25,12.279999732971193,12.18000030517578,12.237500190734865,510800.0,-0.0014265273132170186,1.7586324831296243,0.33332485631448394,55.15694146747838,57.87318460603454,0.07598450707276427,-0.09870291833638234,1.4150958867489845,2.5775952080293045,39.55600826056969,0.09999942779541371,0.14267930358257352,0.053000068664550426,-0.4763854163011274,0.5823855536302283,-0.21169267381828938,0.31769281114739023,0.31995324134826575,74.19350075309359,11.220907421877698,0.26469274248283925,9,0.028749942779541016,-0.22249984741210938,1.5968749523162842,2.497499942779541,0.017499923706054688,3,0.045510194739516896,3.1714441416894137,12.267499923706055,3.139510126593508,12.177499771118164,-2.297293117580044,12.042499542236328,0.045510194739516896
3329,2004-09-03,12.25,12.4375,12.210000038146973,12.385000228881836,338000.0,0.0,-1.116277212966413,-10.800183108264296,47.46058702254479,56.774429537489624,0.04111649087798064,-0.04468123346153696,1.3425614659948106,2.567398280021461,36.68145294644842,0.22749996185302734,0.15710677471629886,0.01725006103515625,-0.41076527213645697,0.44526539420676947,-0.19675760555064947,0.23125772762096197,0.30780416889190576,60.52634749053354,1.484296352612553,0.2140076665858065,9,0.019999980926513672,-0.22249984741210938,1.5168750286102295,2.497499942779541,-0.05000019073486506,4,0.07163261880680016,1.7586324831296243,12.25,3.1714441416894137,12.267499923706055,3.139510126593508,12.177499771118164,0.07163261880680016
3330,2004-09-07,12.2475004196167,12.34749984741211,12.225000381469727,12.34000015258789,480400.0,-0.0002040473782286556,1.2790784325902005,0.6851820455219768,47.100192478005134,55.893459684073356,0.011075957234767841,0.009083488930695438,1.2667305322028248,2.5585450182649616,33.56073933263274,0.12249946594238281,0.16059345620807974,-0.01749954223632777,-0.32610851277032893,0.2911094282976734,-0.17180402750332924,0.1368049430306737,0.29839765826797304,60.00012046402743,3.3453109882065775,0.15430448526700066,9,0.022499561309814453,-0.2200002670288086,1.5193746089935303,2.499999523162842,-0.18500041961669922,1,0.05980805042034465,-1.116277212966413,12.25,1.7586324831296243,12.25,3.1714441416894137,12.267499923706055,0.05980805042034465
3331,2004-09-08,12.202500343322756,12.369999885559082,12.149999618530273,12.274999618530273,325200.0,-0.0036742253318781115,-1.478866126163881,0.7837782107986982,45.09466493681136,53.251732828636214,0.05084065264848192,0.08170331129326946,1.2351307615731084,2.5883424570641846,31.473205782591883,0.2200002670288086,0.14360870690629035,-0.07737464904784908,-0.33784722207021645,0.1830979239745183,-0.20761093555903187,0.05286163746333372,0.33172976537482946,28.24445486286125,-25.410155949102542,0.13023628651118366,9,0.027499675750730646,-0.22625017166137873,1.5643746852874738,2.5449995994567853,-0.1875,2,0.060233528866847186,1.2790784325902005,12.2475004196167,-1.116277212966413,12.25,1.7586324831296243,12.25,0.060233528866847186
3332,2004-09-09,12.212499618530273,12.420000076293945,12.077500343322756,12.40250015258789,288000.0,0.000819444779855294,2.044436909252729,2.620723221215255,41.0351022917815,50.53499724365549,-0.006916188976724413,0.06810765170369493,1.137961287666931,2.553184645499604,30.63914472373665,0.34249973297118963,0.11387835040678596,-0.06287536621093714,-0.32480781036348105,0.19905707794160676,-0.19384158828721,0.0680908558653357,0.3102958803639648,37.49983443138408,-11.833737904032596,0.13096622207627218,9,-0.012499809265136719,-0.23624944686889648,1.3543756008148193,2.460000514984131,-0.24249935150146662,3,0.05220067822742536,-1.478866126163881,12.202500343322756,1.2790784325902005,12.2475004196167,-1.116277212966413,12.25,0.05220067822742536
3333,2004-09-10,12.292499542236328,12.332500457763672,12.087499618530273,12.087499618530273,384000.0,0.006550659259359826,-1.390252979651839,-1.078943934146464,42.52249985909661,48.045884252169955,-0.08311518036437349,0.001370023615194782,0.9687951883828809,2.442687384915395,29.760009968863443,0.24500083923339844,0.10436522431098183,0.008749580383300426,-0.24346949096652892,0.2609686517331298,-0.11735995529161514,0.134859116058216,0.21909003905063074,59.722056653606415,14.897580549954178,0.12610953567491473,9,-0.0924997329711914,-0.31624937057495117,1.1137504577636719,2.247500419616699,-0.27249908447265625,4,0.020337604987579194,2.044436909252729,12.212499618530273,-1.478866126163881,12.202500343322756,1.2790784325902005,12.2475004196167,0.020337604987579194
3334,2004-09-13,12.600000381469727,12.625,12.352499961853027,12.462499618530273,1047600.0,0.025015322406711782,1.9066670735677083,0.6707356785976796,54.147837704414364,48.13458055553971,-0.3743281080968899,-0.27929918248154806,0.5687048536058583,2.1089619350398614,28.240762748845704,0.3325004577636719,0.047102007365056764,0.2901254177093513,0.020235072317250413,0.5600157631014522,0.15518024501329997,0.4250705904054026,-0.6375007629394531,95.43385676586627,51.84473889273399,0.13494517269605086,9,-0.30625057220458984,-0.6087503433227539,0.5506246089935303,1.8437495231628418,-0.7300004959106445,0,-0.026388924420404414,-1.390252979651839,12.292499542236328,2.044436909252729,12.212499618530273,-1.478866126163881,12.202500343322756,-0.026388924420404414
3335,2004-09-14,12.529999732971193,12.649999618530273,12.475000381469727,12.600000381469727,706400.0,-0.005555606855495054,1.058825179375845,-0.5090928006658214,58.469027345897906,49.46354159912893,-0.254686298653656,-0.20338372259222304,0.5497605948807998,2.153421893363893,27.03114811574744,0.17499923706054688,0.015409980040423932,0.20974979400634908,-0.07757415942975676,0.4970737474424549,0.06608781728829527,0.3534117707244029,-0.5542501068115246,79.0392947631972,32.57276313072049,0.143661976718053,9,-0.1662497520446795,-0.5262498855590838,0.46375012397765936,1.8124999999999982,-0.5225000381469727,1,-0.02633678617228563,1.9066670735677083,12.600000381469727,-1.390252979651839,12.292499542236328,2.044436909252729,12.212499618530273,-0.02633678617228563
3336,2004-09-15,12.4350004196167,12.547499656677244,12.352499961853027,12.524999618530273,883200.0,-0.007581749032644747,1.888899877787796,1.2856909306413045,47.207230737507786,48.68823153817086,-0.13334156344495618,-0.10552502481129267,0.5631127930205402,2.222308318752807,26.389641387215264,0.19499969482421697,-0.01950473563117683,0.10950045585632395,-0.18237473842929752,0.40137565014194543,-0.03643714128648767,0.2554380529991356,-0.4322807937622066,62.44550723044288,19.26183633557371,0.14593759714281113,9,-0.07125043869018555,-0.31750059127807617,0.4837496280670166,1.8462495803833008,-0.3925008773803711,2,-0.029955802737977044,1.058825179375845,12.529999732971193,1.9066670735677083,12.600000381469727,-1.390252979651839,12.292499542236328,-0.029955802737977044
3337,2004-09-16,12.460000038146973,12.539999961853027,12.3725004196167,12.3725004196167,699600.0,0.002010423617745616,-2.8285776566757495,-0.972226637420394,61.123612457684764,49.35119498152714,-0.14322508375279241,-0.12803165518778314,0.4699832273360016,2.173870334694941,25.390154471081967,0.16749954223632812,-0.006577379191153199,0.12875008583068848,-0.16921021662978752,0.4267103882911645,-0.020230065399548636,0.2777302370609256,-0.43138921258544904,66.22229682074654,18.31369916804158,0.14898015123023783,9,-0.09625005722045898,-0.2625002861022949,0.361875057220459,1.8212499618530273,-0.2849998474121076,3,-0.035714261112506085,1.888899877787796,12.4350004196167,1.058825179375845,12.529999732971193,1.9066670735677083,12.600000381469727,-0.035714261112506085
3338,2004-09-17,12.470000267028807,12.6850004196167,12.407500267028807,12.475000381469727,1083200.0,0.0008025865851699621,-3.2692293584710987,-0.05714441416895763,60.32111697120076,50.78014275360002,-0.13269023456198958,-0.14424604561378374,0.39757630214135453,2.140092265070729,24.52821607933626,0.2775001525878924,0.015078200843836598,0.13800029754638565,-0.16134388655928333,0.43734448165205464,-0.011671794506447952,0.28767238959921926,-0.4165338897485338,35.33838899533006,-14.960847689072374,0.14967209205283447,9,-0.08874988555908025,-0.1462502479553205,0.2643747329711932,1.8112497329711932,-0.4875001907348615,4,-0.04009623009568175,-2.8285776566757495,12.460000038146973,1.888899877787796,12.4350004196167,1.058825179375845,12.529999732971193,-0.04009623009568175
3339,2004-09-20,12.324999809265135,12.53499984741211,12.287500381469727,12.494999885559082,977600.0,-0.011627943436942734,-1.0204126119112495,33.99923707799705,63.68039680230543,52.62238767852227,0.026896169164830397,-0.01373245333264883,0.48308187162746385,2.258633593205131,23.755052102814904,0.2474994659423828,0.011152679049411418,0.0017498493194558762,-0.28695933099919557,0.2904590296381073,-0.14260474083986985,0.1461044394787816,-0.23364138944467605,9.43381740797299,-45.27699717965444,0.1443545901593261,9,0.05625057220459162,-0.0012497901916486143,0.2662503719329852,1.956250190734865,-0.5199995040893555,0,-0.024746398070707,-3.2692293584710987,12.470000267028807,-2.8285776566757495,12.460000038146973,1.888899877787796,12.4350004196167,-0.024746398070707
3340,2004-09-21,12.63249969482422,12.642499923706055,12.272500038146973,12.422499656677244,659600.0,0.024949281161686265,2.217383372102184,-1.2352937876561019,68.87966607942495,55.265165583257115,-0.24613175796186226,-0.3244795831229865,0.11649932881921465,1.9307047803181003,23.08944601567659,0.36999988555908203,0.014951798168270969,0.30074973106384384,-0.014052340791437246,0.6155518029191249,0.1433486951362024,0.45815076699148527,-0.5055227550159866,87.27256333547616,28.821434484688837,0.15740103592764063,9,-0.25124931335449396,-0.3087496757507342,-0.1199996471405047,1.6487503051757795,-0.46999931335449396,1,-0.06036016842949532,-1.0204126119112495,12.324999809265135,-3.2692293584710987,12.470000267028807,-2.8285776566757495,12.460000038146973,-0.06036016842949532
3341,2004-09-22,12.2475004196167,12.65250015258789,12.2475004196167,12.65250015258789,624800.0,-0.03047688775051094,1.0,-1.9285698066765946,49.33334943984313,56.18719304415285,0.16307068796370316,0.061922411548312795,0.4382553860877909,2.2896754621618616,22.05404898159552,0.4049997329711914,0.02584198165634355,-0.08312454223632848,-0.39901469893558783,0.23276561446293087,-0.24106962058595904,0.07482053611330208,-0.0870420710199582,0.0,-56.211418547411775,0.15794507834962992,9,0.1387495994567871,0.07624959945678711,0.19312453269958496,2.033749580383301,0.16249942779541016,2,-0.019595894392301583,2.217383372102184,12.63249969482422,-1.0204126119112495,12.324999809265135,-3.2692293584710987,12.470000267028807,-0.019595894392301583
3342,2004-09-23,12.380000114440918,12.44499969482422,12.212499618530273,12.404999732971193,538800.0,0.010818509106723218,3.4285921889190485,0.06172749385998606,54.02477429199226,57.46522353669681,0.06350817661483177,-0.08539082500003126,0.24234522533801695,2.132212268811104,21.346887307300506,0.2325000762939471,0.041972864469313365,0.05600013732910192,-0.2492065897948077,0.36120686445301153,-0.09660322623285289,0.20860350089105673,-0.18806924158297988,35.449780302067,-17.72334581768869,0.15260336356195492,9,0.06874990463256836,-0.05625009536743164,0.09062480926513672,1.8549995422363281,0.07999992370605469,3,-0.027261758407490233,1.0,12.2475004196167,2.217383372102184,12.63249969482422,-1.0204126119112495,12.324999809265135,-0.027261758407490233
3343,2004-09-24,12.53499984741211,12.5649995803833,12.34749984741211,12.34749984741211,459200.0,0.01252017217595891,-1.3199971516927083,-7.500114442663692,58.05084974067581,57.898891540725856,-0.059759790029545456,-0.22660921695339553,0.025718266051582006,1.9490248803936119,20.282504007551584,0.2174997329711914,0.07112139773741966,0.19487485885620082,-0.11946864760549047,0.5092183653178921,0.03770310562535428,0.35204661208704735,-0.32250022888183594,73.29541760047164,20.182770589425097,0.157171753230846,9,-0.08624982833862305,-0.21124982833862305,-0.06437492370605469,1.5799999237060565,0.0,4,-0.02871955812201843,3.4285921889190485,12.380000114440918,1.0,12.2475004196167,2.217383372102184,12.63249969482422,-0.02871955812201843
3344,2004-09-27,12.31999969482422,12.520000457763672,12.31999969482422,12.44499969482422,849200.0,-0.01715198685321695,-2.2000122070312216,-0.6666666666666666,51.82848189894083,57.16105315773063,0.12443058303416876,-0.00601032602641105,0.1894263423422089,2.1329038608414717,19.1484940754503,0.21500015258788885,0.10322452592681408,-0.023875284194945223,-0.33521575915938406,0.2874651907694936,-0.17954552167716464,0.1317949532872742,-0.10750007629394709,24.431805866824284,-26.660835271801623,0.15567023748221903,9,0.1287503242492658,0.0037503242492658018,0.16562533378600897,1.761250495910641,0.26000022888183416,0,-0.02739445023461018,-1.3199971516927083,12.53499984741211,3.4285921889190485,12.380000114440918,1.0,12.2475004196167,-0.02739445023461018
3345,2004-09-28,12.157500267028807,12.4375,12.140000343322756,12.43000030517578,1093200.0,-0.01318988894648121,1.069566948070219,2.1800003051757812,48.92856883353731,57.35231294617835,0.2553913614481047,0.17449274851872687,0.3006699038843905,2.26078585088986,17.998337171482373,0.2974996566772443,0.12515584991663076,-0.1921247482299826,-0.48364647440631714,0.09939697794635194,-0.33788561131814987,-0.04636388514181533,0.5275001525878924,3.4146205305215602,-48.479243877700334,0.145760863088167,9,0.25500011444091975,0.1662497520446795,0.3849997520446795,1.894999504089359,0.6750001907348651,1,-0.028994444097115046,-2.2000122070312216,12.31999969482422,-1.3199971516927083,12.53499984741211,3.4285921889190485,12.380000114440918,-0.028994444097115046
3346,2004-09-29,12.6225004196167,12.63249969482422,12.125,12.175000190734865,902400.0,0.03824800677561768,1.17112735818264,-1.6422024449056234,58.0235010792759,57.00785612635514,-0.20139358754605574,-0.26926507154169954,-0.2205079720988561,1.7674726314738471,16.35261389021719,0.5074996948242205,0.11397624051094724,0.2506253719329834,-0.05324820383262718,0.554498947698594,0.09868858405017811,0.4025621598157887,0.05159999847412067,98.02969828169361,42.484475400979264,0.15193678788280535,9,-0.2175002098083496,-0.2987504005432129,-0.10750031471252441,1.4174995422363281,0.3424997329711914,2,-0.03644286178292255,1.069566948070219,12.157500267028807,-2.2000122070312216,12.31999969482422,-1.3199971516927083,12.53499984741211,-0.03644286178292255
3347,2004-09-30,12.6850004196167,12.717499732971193,12.59000015258789,12.602499961853027,934800.0,0.004951475375106318,-1.372083532939477,0.18435847054160223,57.734009180080406,56.72039970511955,-0.2554881691372124,-0.3150352788580495,-0.3244658714689237,1.6824039049649961,14.970990185642833,0.12749958038330256,0.10111504006457395,0.29225034713745046,-0.03767754341130569,0.6221782376862066,0.12728640186307238,0.45721429241182854,-0.5600004196166992,94.51488134998468,37.86637821986519,0.16496394527437824,9,-0.2637505531311035,-0.3450007438659668,-0.1087503433227539,1.2374992370605469,0.4049997329711914,3,-0.02167919299232468,1.17112735818264,12.6225004196167,1.069566948070219,12.157500267028807,-2.2000122070312216,12.31999969482422,-0.02167919299232468
3348,2004-10-01,12.807499885559082,12.827500343322756,12.635000228881836,12.74250030517578,1220800.0,0.009657032864811343,2.6666515290505086,0.787869330004183,54.410195019971425,55.69037728486021,-0.3632816364285336,-0.41489883214157075,-0.48495313654242267,1.5422897161417772,13.654690464542254,0.19250011444091975,0.11973377549693609,0.38687481880188024,0.01605822923763789,0.7576914083661226,0.20146652401975906,0.5722831135840014,-0.682499885559082,97.15296114033575,43.534681650982606,0.18540829478212154,10,-0.3312497138977051,-0.41249990463256836,-0.23124980926513672,1.114999771118164,0.15250015258789062,4,-0.027132527856114086,-1.372083532939477,12.6850004196167,1.17112735818264,12.6225004196167,1.069566948070219,12.157500267028807,-0.027132527856114086
3349,2004-10-04,13.1274995803833,13.18000030517578,12.845000267028807,12.86750030517578,1620800.0,0.024985336535901848,-1.1967262323530536,4.000014672007195,61.47935663831346,54.86812068029227,-0.6229895175858662,-0.7017677588683391,-0.8194537636603059,1.2038025115463213,13.25006123480178,0.37250041961669744,0.12583112283993714,0.662999534606934,0.18501982382065485,1.140979245393213,0.4240096792137944,0.9019893900000735,-0.9743995666503906,95.02362942125109,42.77769250110255,0.23898985539313916,10,-0.47499942779541016,-0.5562496185302734,-0.6506245136260986,0.773750305175783,-0.18999958038330078,0,-0.0451342412424508,2.6666515290505086,12.807499885559082,-1.372083532939477,12.6850004196167,1.17112735818264,12.6225004196167,-0.0451342412424508
3350,2004-10-05,12.979999542236328,13.1875,12.7475004196167,13.100000381469727,1387600.0,-0.011235958321216377,1.9830472311124043,-0.461542975985677,60.263645366486,56.082598005474814,-0.4704898608514192,-0.5234126474494083,-0.6703337683299644,1.3285762188463028,12.68700837063741,0.4399995803833008,0.13069393700935095,0.47887454032897914,-0.03963141324815567,0.9973804939061139,0.21962156354041262,0.7381275171175457,-0.7652855110168453,80.47054515165442,28.295559944801916,0.25925297678856707,10,-0.3237495422363281,-0.4049997329711914,-0.5249993801116943,0.9087505340576172,0.020000457763671875,1,-0.030816612683898237,-1.1967262323530536,13.1274995803833,2.6666515290505086,12.807499885559082,-1.372083532939477,12.6850004196167,-0.030816612683898237
3351,2004-10-06,12.9375,13.05500030517578,12.755000114440918,12.949999809265135,431600.0,-0.003274232953401568,1.6966212190700158,0.10416434872445472,58.93358959746522,56.628021928305145,-0.3574059164169654,-0.4458862756198805,-0.6358625198904555,1.3444785470314944,11.902865925783559,0.3000001907348615,0.1440618279931698,0.39962501525878835,-0.13373873757603683,0.9329887680936135,0.13294313884137665,0.6663068916762,-0.6449630912780755,58.158985130657406,7.440295993546677,0.2666818764174123,10,-0.28125,-0.3625001907348633,-0.6606249809265137,0.9250001907348615,0.017499923706054688,2,-0.008115906646286253,1.9830472311124043,12.979999542236328,-1.1967262323530536,13.1274995803833,2.6666515290505086,12.807499885559082,-0.008115906646286253
3352,2004-10-07,12.850000381469727,13.18000030517578,12.850000381469727,13.02750015258789,867600.0,-0.006763255538571822,-2.7183137941779925,14.200198367286674,56.90910017786912,56.50116086577107,-0.21928581583597762,-0.3248322133206969,-0.547176737462614,1.4046819628982092,11.025120688293846,0.3299999237060529,0.12272827219161364,0.2802503585815437,-0.24740543316737096,0.8079061503304583,0.01642246270708725,0.5440782544560001,-0.4858664254455558,38.91407088780643,-13.182119390132016,0.26382789587445704,10,-0.19375038146972656,-0.2175002098083496,-0.6487503051757812,0.8912496566772461,-0.02500057220459162,3,0.00894939826492136,1.6966212190700158,12.9375,1.9830472311124043,12.979999542236328,-1.1967262323530536,13.1274995803833,0.00894939826492136
3353,2004-10-08,12.542499542236328,12.977499961853027,12.542499542236328,12.960000038146973,1353600.0,-0.02393002568909086,-1.083831870273036,2.3521185029174414,53.733904174068236,56.71287445189634,0.09989584667334839,0.0024857583764799074,-0.24405333488829406,1.6840987513280457,9.682482724290391,0.4350004196166992,0.15361432420786159,-0.039750480651855824,-0.5513522529757253,0.4718512916720137,-0.2955513668137897,0.21605040551007804,-0.11249630269409039,0.0,-55.11772965991446,0.2558008861619346,10,0.11375045776367188,0.09000062942504883,-0.3549995422363281,1.1987504959106445,0.2525005340576172,4,0.04365163486814394,-2.7183137941779925,12.850000381469727,1.6966212190700158,12.9375,1.9830472311124043,12.979999542236328,0.04365163486814394
3354,2004-10-11,12.267499923706055,12.727499961853027,12.162500381469727,12.587499618530273,1518400.0,-0.02192542384428431,-1.1320787988714227,0.7664654244930684,43.66319237483673,56.12783262315183,0.4097553658598372,0.26487851733909196,0.02094581746954205,1.928611173488374,9.586077525821826,0.5649995803833008,0.1609545818978635,-0.298125076293946,-0.8285613408016346,0.23231118821374253,-0.5633432085477903,-0.03290694404010175,0.9200000762939453,10.243861591566725,-39.12082352858497,0.26521813225384394,10,0.3887500762939453,0.36500024795532227,-0.11437487602233887,1.473750114440918,0.4825000762939453,0,0.056449979111286686,-1.083831870273036,12.542499542236328,-2.7183137941779925,12.850000381469727,1.6966212190700158,12.9375,0.056449979111286686
3355,2004-10-12,12.199999809265135,12.345000267028807,12.167499542236328,12.345000267028807,1258000.0,-0.005502352953797973,1.4482781300149712,0.4531268626469256,49.073158132531205,55.13335007351353,0.5407876193015841,0.32294585366493855,0.08349953076809946,1.9677163084922942,9.577176235373674,0.1775007247924787,0.14550327144970687,-0.34912519454956303,-0.9041861430881948,0.20593575398906871,-0.6266556688188789,-0.07159472028024716,0.9670001983642589,3.6854477255215645,-49.77863026784798,0.2775304742693155,10,0.47500038146972834,0.432500362396242,-0.051249742507932794,1.5412502288818377,0.29250049591064453,1,0.06045083625122527,-1.1320787988714227,12.267499923706055,-1.083831870273036,12.542499542236328,-2.7183137941779925,12.850000381469727,0.06045083625122527
3356,2004-10-13,12.0625,12.3100004196167,11.9975004196167,12.270000457763672,908000.0,-0.011270476345476066,1.173910159022908,1.4310331219910026,43.81693600478714,53.58700860959206,0.6598923378595849,0.4544056090979858,0.2224932565675921,2.076252248795093,9.362843559018113,0.3125,0.15608677731963994,-0.467999982833863,-1.0627634058240805,0.12676344015635443,-0.7653816943289709,-0.17061827133875518,1.0844100151062008,5.496793799059803,-48.17036243781574,0.29738171149510856,10,0.5300002098083496,0.5300002098083496,0.08625006675720215,1.6787500381469727,0.5524997711181641,2,0.07772020725388606,1.4482781300149712,12.199999809265135,-1.1320787988714227,12.267499923706055,-1.083831870273036,12.542499542236328,0.07772020725388606
3357,2004-10-14,12.015000343322756,12.362500190734865,11.960000038146973,12.0024995803833,1476800.0,-0.003937795372206732,-7.256426307758556,-0.06024450776726658,39.43089635762043,51.92264209155306,0.6731463417954515,0.4920872155448528,0.274350678643847,2.0909046059637717,9.069684356416067,0.4025001525878924,0.18715917083443934,-0.4932496547698957,-1.130868607803098,0.1443692982633067,-0.812059131286496,-0.17444017825329539,1.085933287963865,5.405435803420468,-43.88779917624124,0.31880947651660113,10,0.5587496757507306,0.5587496757507306,0.08812475204467596,1.726249694824217,0.44999980926513494,3,0.07823550174975202,1.173910159022908,12.0625,1.4482781300149712,12.199999809265135,-1.1320787988714227,12.267499923706055,0.07823550174975202
3358,2004-10-15,11.970000267028807,12.067500114440918,11.957500457763672,12.015000343322756,1476000.0,-0.003745324594930821,-2.142861035422343,-3.599786389990618,42.35808460389369,49.79805630995086,0.6558202734324521,0.5246046735594767,0.3337527814093715,2.1107252354742716,9.34004807796934,0.1099996566772461,0.15438815421942387,-0.5132497310638442,-1.1948731639268662,0.16837370179917777,-0.8540614474953543,-0.1724380146323341,1.062477348669434,1.6233528981188003,-48.71558341303075,0.34081171643151054,10,0.6024999618530291,0.6024999618530291,0.11812472343445002,1.7712497711181658,0.5675001144409197,4,0.07142853159255247,-7.256426307758556,12.015000343322756,1.173910159022908,12.0625,1.4482781300149712,12.199999809265135,0.07142853159255247
3359,2004-10-18,12.020000457763672,12.2475004196167,11.892499923706055,11.957500457763672,614400.0,0.0041771252814915005,-2.688296375562293,-1.388886534141373,46.842712194293064,48.30684151304053,0.4829920823079199,0.47493318807573637,0.30523836581896546,2.0254016656439777,9.004704755275894,0.35500049591064453,0.1161777797156951,-0.4479995727539059,-1.1576037143209312,0.26160456881311944,-0.8028016435374195,-0.09319750197039234,0.9264789852998039,27.12775779121027,-27.942765098240585,0.3548020707835131,10,0.5162496566772461,0.5199995040893555,0.06812453269958496,1.7212495803833008,0.4949998855590838,0,0.06447583935237744,-2.142861035422343,11.970000267028807,-7.256426307758556,12.015000343322756,1.173910159022908,12.0625,0.06447583935237744
3360,2004-10-19,11.869999885559082,12.112500190734865,11.869999885559082,12.005000114440918,1336000.0,-0.012479248460236514,-2.592591022761015,-2.160003662109375,29.798635105879683,45.06962434730881,0.5129198794489369,0.5954070616186868,0.4732486201895387,2.124677146149148,9.097703851743637,0.24250030517578303,0.07240462550841187,-0.5598751544952396,-1.3128732903802671,0.1931229813897879,-0.9363742224377525,-0.18337608655272675,0.9710816055686511,0.0,-47.58604449254398,0.37649906794251337,10,0.6550002098083496,0.658750057220459,0.27250003814697266,1.8712501525878906,0.8575000762939453,1,0.07413648887322366,-2.688296375562293,12.020000457763672,-2.142861035422343,11.970000267028807,-7.256426307758556,12.015000343322756,0.07413648887322366
3361,2004-10-20,12.00749969482422,12.039999961853027,11.862500190734865,11.862500190734865,837200.0,0.011583808811356455,-1.4482810783791182,-1.0740685796634595,32.51610172202912,42.35929118554881,0.2566117954530931,0.46272947729684155,0.3459756097659259,1.9335034908474746,9.119653128054765,0.1774997711181623,-0.02340006567392905,-0.41037530899047603,-1.1830044264920492,0.3622538085110971,-0.7966898677412626,-0.024060750239689455,0.7170520036352741,28.999900817871094,-12.127404569547458,0.3863145587507867,10,0.4125003814697248,0.5175004005432111,0.176250219345091,1.7337503433227521,0.8275003433227521,2,0.0403914738853266,-2.592591022761015,11.869999885559082,-2.688296375562293,12.020000457763672,-2.142861035422343,11.970000267028807,0.0403914738853266
3362,2004-10-21,12.042499542236328,12.095000267028807,11.975000381469727,12.095000267028807,933600.0,0.002914832254977684,3.571361101524283,-0.3620752024098323,29.32430865034428,39.647113905135036,0.10618903837460003,0.42282707211086645,0.3090055420516329,1.847641927845462,8.946018799085367,0.11999988555908025,-0.11305646226837496,-0.35850043296813894,-1.1491453031251613,0.4321444371888834,-0.753822868046651,0.03682200211037312,0.5613649451417189,46.75305051746065,12.18746882559698,0.3953224350785113,10,0.2525005340576172,0.4825005531311035,0.19812536239624023,1.6987504959106445,0.8400001525878924,3,0.047539983445622935,-1.4482810783791182,12.00749969482422,-2.592591022761015,11.869999885559082,-2.688296375562293,12.020000457763672,0.047539983445622935
3363,2004-10-22,12.175000190734865,12.537500381469727,12.092499732971193,12.1225004196167,2475200.0,0.011002753044234703,-6.9110421646917395,-0.9999818350257711,21.353408388202,37.16824901773117,-0.09378615014799685,0.276130665106896,0.18175594430473474,1.65898510863728,9.557341970551885,0.49500083923339844,-0.20059751007840987,-0.20799980163574006,-1.0021834838283663,0.5861838805568862,-0.6050916427320541,0.18909203946057396,-0.3125,46.2962832143479,18.57774293481342,0.3970918410963135,10,0.025000095367429864,0.3499999046325666,0.10562467575073065,1.4412498474121076,0.7249994277954084,4,0.023819298341671846,3.571361101524283,12.042499542236328,-1.4482810783791182,12.00749969482422,-2.592591022761015,11.869999885559082,0.023819298341671846
3364,2004-10-25,11.982500076293945,12.09000015258789,11.845000267028807,12.010000228881836,1514800.0,-0.01581109744765441,1.6133321126302274,-0.5238147138964401,20.79065304471976,34.02574845241879,0.060385449216953546,0.46593864989441336,0.37890979682441994,1.7916835674117415,9.795580301578601,0.32999992370605824,-0.2886571699297953,-0.38362493515014684,-1.197542365425159,0.4302924951248652,-0.7905836502876529,0.023333779987359193,0.5550003051757812,19.855564843645844,-1.1410355976098359,0.4069587151375058,10,0.20875024795532227,0.533750057220459,0.37000012397766113,1.458749771118164,1.0749998092651367,0,0.0463175715954125,-6.9110421646917395,12.175000190734865,3.571361101524283,12.042499542236328,-1.4482810783791182,12.00749969482422,0.0463175715954125
3365,2004-10-26,11.80500030517578,11.875,11.699999809265135,11.774999618530273,1484400.0,-0.014813250155477076,1.058824849375645,-1.0909280066582792,19.267319599048136,31.298013296225566,0.19664107814167053,0.6489478605302335,0.5511984061909541,1.9099379072653235,9.348757001196713,0.28250026702881037,-0.3554367431196077,-0.543499708175661,-1.3910120259309622,0.30401260957964027,-0.9672558670533107,-0.11974354929801123,0.7325000762939471,12.537364080151834,-3.603187159056864,0.42375615887765045,10,0.31374979019165217,0.6387495994567889,0.547499895095827,1.3499999046325701,1.2775001525878924,1,0.06014400845340795,1.6133321126302274,11.982500076293945,-6.9110421646917395,12.175000190734865,3.571361101524283,12.042499542236328,0.06014400845340795
3366,2004-10-27,12.162500381469727,12.172499656677244,11.75,11.850000381469727,1747200.0,0.030283783740115977,1.54136239782018,10.416428253545025,33.7278194660511,30.6643380860512,-0.16224387310206545,0.26901109720255967,0.19229213282984325,1.496985017764482,9.869321585532989,0.4224996566772443,-0.3609332355324071,-0.16299962997436523,-1.0041462158877064,0.6781469559389759,-0.5835729229310349,0.25757366298230444,0.3414999771118161,55.22391118935357,40.23056511579762,0.42057329295667034,10,-0.04375028610229492,0.2812495231628418,0.18999981880187988,0.9787497520446777,0.8274993896484375,2,0.04645422920143205,1.058824849375645,11.80500030517578,1.6133321126302274,11.982500076293945,-6.9110421646917395,12.175000190734865,0.04645422920143205
3367,2004-10-28,12.40999984741211,12.412500381469727,12.092499732971193,12.182499885559082,985200.0,0.02034939018949289,1.752681556225502,0.7279998779296875,46.77223606334351,31.154799359323405,-0.3886958029174501,-0.0001550165587005381,-0.05425013738345541,1.1938311684301226,10.779752262909174,0.3200006484985334,-0.3762417799094351,0.09824986457824636,-0.7269932464326079,0.9234929755891006,-0.31437169092717987,0.5108714200836726,0.061840489196777426,84.77606603635009,65.08185517303846,0.4126215555054269,10,-0.29124975204467773,0.033750057220458984,-0.05499982833862305,0.6100001335144043,0.31750011444091797,3,0.034246591132995885,1.54136239782018,12.162500381469727,1.058824849375645,11.80500030517578,1.6133321126302274,11.982500076293945,0.034246591132995885
3368,2004-10-29,12.460000038146973,12.47249984741211,12.337499618530273,12.425000190734865,867200.0,0.004029024282807603,3.500047684140255,0.1538455089268045,55.26676000757718,32.090804671910526,-0.4044077947636868,-0.08171334497391669,-0.10623855075492017,1.089020024218673,11.388913380934138,0.13500022888183594,-0.36312233145299366,0.1656250476837151,-0.6297625399194153,0.9610126352868456,-0.2320687461178501,0.5633188414852803,-0.7600002288818377,98.38190179315454,74.2911589333761,0.3976937938015653,10,-0.341249942779541,-0.016250133514404297,-0.07375001907348633,0.559999942779541,0.08500003814697266,4,0.0339084795653084,1.752681556225502,12.40999984741211,1.54136239782018,12.162500381469727,1.058824849375645,11.80500030517578,0.0339084795653084
3369,2004-11-01,12.53499984741211,12.539999961853027,12.404999732971193,12.505000114440918,754400.0,0.0060192463110368966,5.750017881410397,0.8571389645777002,59.12806624476324,35.349630354008696,-0.44552409803805304,-0.21436847290623895,-0.18384678007307897,0.9628811461783293,10.9833642949651,0.13500022888183416,-0.33007381421933957,0.2702498435974121,-0.4333196512248332,0.9738193384196574,-0.08153490381371142,0.6220345910085356,-0.819550037384035,99.4047483889719,69.72835297332324,0.35178474741112276,11,-0.41499996185302734,-0.09124994277954102,-0.14874982833862305,0.4850001335144043,0.03999996185302557,0,0.02911845038382821,3.500047684140255,12.460000038146973,1.752681556225502,12.40999984741211,1.54136239782018,12.162500381469727,0.02911845038382821
3370,2004-11-02,12.579999923706055,12.6875,12.397500038146973,12.397500038146973,1086800.0,0.0035899542753672353,-2.178083766623991,6.083383666592491,64.8493495860205,38.94221345000774,-0.423784800850294,-0.3065911025489463,-0.22977721723384015,0.8672828456851853,11.06902898779236,0.28999996185302734,-0.3001221645143648,0.3352499008178711,-0.3023604878495565,0.9728602894852987,0.016444706484156413,0.6540550951515858,-0.8315681076049817,88.5333251953125,53.49339956981083,0.31880519433371396,11,-0.38625001907348633,-0.13625001907348633,-0.19374990463256836,0.440000057220459,-0.022500038146972656,1,0.03795707191962805,5.750017881410397,12.53499984741211,3.500047684140255,12.460000038146973,1.752681556225502,12.40999984741211,0.03795707191962805
3371,2004-11-03,12.832500457763672,12.90250015258789,12.59000015258789,12.59000015258789,720400.0,0.020071584705004586,-1.5773163441875098,1.3287696287199853,70.98843692017476,43.57156103554446,-0.6112293964844806,-0.5980221767814466,-0.4740874431610038,0.5666555811701155,11.32332713882534,0.32250022888183594,-0.2777223680034844,0.5930004119873047,-0.021918510261524915,1.2079193342361343,0.2855409508628899,0.9004598731117195,-1.0277245506286636,91.3580668442933,50.39798253773481,0.30745946112441525,11,-0.5312504768371582,-0.3887505531311035,-0.46437525749206543,0.1874995231628418,0.17749977111816406,2,0.019481783836504674,-2.178083766623991,12.579999923706055,5.750017881410397,12.53499984741211,3.500047684140255,12.460000038146973,0.019481783836504674
3372,2004-11-04,12.96500015258789,13.039999961853027,12.795000076293945,12.857500076293945,776000.0,0.010325321651873054,-1.107525205706457,0.4432987258140632,74.44716201162866,49.47086699370297,-0.6695180256270401,-0.7604534792189153,-0.6045059803735704,0.3875884137566139,11.31106094756081,0.24499988555908203,-0.19753806449253197,0.7197501182556145,0.07917906016556664,1.3603211763456624,0.39946458921059147,1.0400356473006376,-1.072406305816651,89.32387578482945,41.5956476585947,0.3202855290450236,11,-0.5950002670288086,-0.5212502479553223,-0.6006250381469727,-0.10500001907348633,0.2799997329711914,3,0.0019282389692285573,-1.5773163441875098,12.832500457763672,-2.178083766623991,12.579999923706055,5.750017881410397,12.53499984741211,0.0019282389692285573
3373,2004-11-05,13.09000015258789,13.1274995803833,12.892499923706055,12.989999771118164,651200.0,0.009641341961345695,1.6857220708446867,0.930235446496691,75.35543567084406,55.533620618827904,-0.727589671160846,-0.8878537410377625,-0.7162580204005629,0.21312153236294407,12.554379281443595,0.2349996566772461,-0.12224952679799905,0.8173750877380375,0.08334063728818819,1.5514095381878867,0.4503578625131137,1.1843923129629612,-1.0826656943084725,94.86308886159956,42.689591083553324,0.3670172252249244,11,-0.6762504577636719,-0.6462502479553223,-0.7093753814697266,-0.23000001907348633,0.19499969482421875,4,-0.027692909588178827,-1.107525205706457,12.96500015258789,-1.5773163441875098,12.832500457763672,-2.178083766623991,12.579999923706055,-0.027692909588178827
3374,2004-11-08,12.960000038146973,13.100000381469727,12.850000381469727,13.010000228881836,566800.0,-0.009931253852217603,1.1739083562421997,-0.5,76.0765567705395,61.84575808232694,-0.496568940802808,-0.7413211049494102,-0.5752951554826282,0.29942216227449236,13.388614674660843,0.25,-0.04049524201139576,0.6527499675750725,-0.14300343181481523,1.4485033669649603,0.25487326788012865,1.0506266672700164,-0.8182457652150887,77.05484283959971,17.526548308569218,0.3978766996949438,11,-0.5212502479553223,-0.5162501335144043,-0.5243749618530273,-0.09999990463256836,0.1700000762939453,0,-0.03202160190057868,1.6857220708446867,13.09000015258789,-1.107525205706457,12.96500015258789,-1.5773163441875098,12.832500457763672,-0.03202160190057868
3375,2004-11-09,12.9375,13.057499885559082,12.8725004196167,12.949999809265135,632800.0,-0.001736114049440185,-1.5965024996486437,0.24999523164657228,73.54430697587266,66.2698122500849,-0.3313777615666833,-0.6964434973266833,-0.5353396010105911,0.27964412706034025,14.267933185141606,0.1849994659423828,0.04903011693423842,0.5933749198913567,-0.24846873648617773,1.4352185762688912,0.1724530917025895,1.014296748080124,-0.6774562901739465,64.6512032277696,1.209170353814315,0.42092182818876717,11,-0.3275003433227539,-0.49375009536743164,-0.325624942779541,-0.3274998664855957,0.2775001525878906,1,-0.028019338414289052,1.1739083562421997,12.960000038146973,1.6857220708446867,13.09000015258789,-1.107525205706457,12.96500015258789,-0.028019338414289052
3376,2004-11-10,13.0,13.13249969482422,12.904999732971193,13.010000228881836,662800.0,0.004830917874396157,-1.2749909401285953,0.8000305180439071,73.90762053440028,69.2848549690912,-0.29344386637301056,-0.7221312165218841,-0.5836500610187372,0.17464059765743123,14.778224288098626,0.22749996185302734,0.16517630160910457,0.6089999198913567,-0.27038293018212656,1.48838276996484,0.16930849485461508,1.0486913449280983,-0.635861585707076,60.74078678926427,-4.613499372129603,0.4396914250367419,11,-0.2650003433227539,-0.5599999427795428,-0.38437509536743164,-0.44624996185302734,-0.04500007629394531,2,-0.03403847034160912,-1.5965024996486437,12.9375,1.1739083562421997,12.960000038146973,1.6857220708446867,13.09000015258789,-0.03403847034160912
3377,2004-11-11,12.954999923706055,13.137499809265135,12.922499656677244,13.005000114440918,954000.0,-0.0034615443303034343,-2.7391095225852378,4.999904634751097,70.36552868169328,70.96249593288188,-0.18216179410145017,-0.6356901154060743,-0.5275922097928714,0.17863944697872647,15.512663556649997,0.21500015258789062,0.3126871982678452,0.5169998645782474,-0.37810759697680396,1.4121073261332988,0.06944613380072084,0.964553595355774,-0.48329093013874846,36.52165259648738,-29.952712503568755,0.4475537307775257,11,-0.1875,-0.5149998664855975,-0.33937501907348633,-0.682499885559082,0.2049999237060547,3,0.004245488653005447,-1.2749909401285953,13.0,-1.5965024996486437,12.9375,1.1739083562421997,12.960000038146973,0.004245488653005447
3378,2004-11-12,12.824999809265135,13.015000343322756,12.729999542236328,13.015000343322756,622800.0,-0.01003474451613351,1.9999999999999627,3.799996185317357,72.73953442159447,72.47488128586312,0.005652849492795653,-0.46204035920774267,-0.38725278458318435,0.26602705377042923,15.976496282956616,0.28500080108642756,0.4128809688219768,0.34424977302551163,-0.5383273489441454,1.2268268949951686,-0.09703878795931686,0.7855383340103401,-0.24676428518617577,23.312933687498933,-47.03184437619182,0.44128856098482894,11,-0.057499885559080255,-0.40625,-0.18062472343444647,-0.5524997711181623,0.29250049591064453,4,0.032748544447581684,-2.7391095225852378,12.954999923706055,-1.2749909401285953,13.0,-1.5965024996486437,12.9375,0.032748544447581684
3379,2004-11-15,12.795000076293945,13.0,12.71500015258789,12.7524995803833,518400.0,-0.002339160500378079,-3.8510880063632746,-0.22368619183857436,79.03225265155035,74.05075940425533,0.08539203134430906,-0.3910520716848449,-0.34704916617109305,0.2573578564642691,17.10877198486412,0.2849998474121094,0.4658064174766974,0.2755000591278076,-0.5897845585117665,1.1407846767673817,-0.15714224969197943,0.7081423679475947,-0.1272822665851976,18.93490857133836,-56.29636843773388,0.43264230881978727,11,0.06874990463256836,-0.37625026702881037,-0.15062499046325684,-0.5225000381469727,0.4549999237060547,0,0.03829619134008566,1.9999999999999627,12.824999809265135,-2.7391095225852378,12.954999923706055,-1.2749909401285953,13.0,0.03829619134008566
3380,2004-11-16,12.75,12.890000343322756,12.712499618530273,12.8725004196167,511600.0,-0.0035170047694895734,1.2539736362480114,-2.8823291820935713,71.09514006172003,74.06261530887147,0.17549807846442356,-0.29169989580030276,-0.2920771459658056,0.2609190970545754,18.22537427887239,0.17750072479248225,0.49790417318621927,0.18649997711181676,-0.6277116585463443,1.0007116127699778,-0.22060584071726375,0.5936057949408973,0.38749980926513494,8.823615209415603,-66.090682387763,0.4071058178290806,11,0.17499971389770508,-0.33125019073486506,-0.10562491416931152,-0.47749996185302734,0.5974998474121094,1,0.029803930544385793,-3.8510880063632746,12.795000076293945,1.9999999999999627,12.824999809265135,-2.7391095225852378,12.954999923706055,0.029803930544385793
3381,2004-11-17,12.49250030517578,12.762499809265135,12.447500228881836,12.704999923706055,1014000.0,-0.020196054496017246,-1.0826434295730571,1.7346848214494388,52.94119247015554,71.67306313759669,0.4243184448423598,0.00421388675783696,-0.025941367391082437,0.4769779840140025,18.98341553378921,0.314999580383299,0.5121002711915015,-0.09524974822998189,-0.867547905379876,0.6770484089199122,-0.48139882680492896,0.2908993303449652,0.6364995002746578,6.521754153668574,-64.37140140364676,0.38614907857494685,11,0.29999971389770685,-0.07375049591064453,0.16124987602234064,-0.22000026702880682,0.7474994659423846,2,0.05783468719330531,1.2539736362480114,12.75,-3.8510880063632746,12.795000076293945,1.9999999999999627,12.824999809265135,0.05783468719330531
3382,2004-11-18,12.614999771118164,12.6899995803833,12.4375,12.4375,794400.0,0.009805840540314525,-1.8450693631059198,-0.8352945400364347,55.254230274613036,69.43959587134879,0.2759716948123234,-0.07715179193116306,-0.1385255935923837,0.3088185995812065,19.983466469019284,0.2524995803833008,0.5163345075085797,-0.0013752937316890979,-0.7297719046638171,0.7270213172004389,-0.365573599197754,0.3628230117343758,0.48674005126952835,30.735872830288912,-35.16492240434526,0.36419830546606424,11,0.1725001335144043,-0.19624996185302912,-0.022499561309814453,-0.3424997329711914,0.8699998855590803,3,0.026952053805527232,-1.0826434295730571,12.49250030517578,1.2539736362480114,12.75,-3.8510880063632746,12.795000076293945,0.026952053805527232
3383,2004-11-19,12.46500015258789,12.725000381469727,12.46500015258789,12.725000381469727,1281600.0,-0.011890576397289743,1.0,-1.4647919106822407,47.741944216793044,66.29130558759917,0.3665369536354124,0.10085895058999306,0.017271655542325348,0.41126366287738314,20.21512152180815,0.26000022888183594,0.47921195282677687,-0.16587491035461355,-0.8683615154415563,0.5366116947323292,-0.5171182128980849,0.1853683921888578,0.5968852804565401,4.888916015625,-54.42858510766216,0.35124330254347147,11,0.32249975204467773,-0.04625034332275568,0.1087498664855957,-0.19250011444091797,1.1549997329711914,4,0.055756091962817056,-1.8450693631059198,12.614999771118164,-1.0826434295730571,12.49250030517578,1.2539736362480114,12.75,0.055756091962817056
3384,2004-11-22,12.537500381469727,12.59749984741211,12.425000190734865,12.44499969482422,715600.0,0.005816303890440411,-1.6037743997236567,-0.3557715585225329,48.652945842159745,63.52559879496441,0.25457368741835573,0.07596459363245955,-0.05838213695045624,0.2885929242318124,21.265801079771414,0.17249965667724432,0.4199324284249144,-0.12112469673156667,-0.7564021305214439,0.5141527370583105,-0.4387634136265053,0.19651402016337194,0.4869219255920392,24.193581466319543,-30.13004315107765,0.31763871689493833,11,0.24374961853027344,-0.11875057220459162,0.034999847412109375,-0.2650003433227539,1.1374998092651385,0,0.04626120885812979,1.0,12.46500015258789,-1.8450693631059198,12.614999771118164,-1.0826434295730571,12.49250030517578,0.04626120885812979
3385,2004-11-23,12.515000343322756,12.579999923706055,12.482500076293945,12.552499771118164,556400.0,-0.0017946191395715738,1.1081108946006413,-0.40539621007483856,38.21891001482717,59.56018651501185,0.23561721236243294,0.1627264117318994,-0.037105459090515325,0.26343579059400746,22.516737947463994,0.09749984741210938,0.34130157655718385,-0.17912473678588725,-0.678332644866849,0.32008317129507446,-0.4287286908263681,0.0704792172545936,0.46146819443285736,26.666742018796867,-22.02331375570273,0.24960395404048064,11,0.2662496566772443,-0.09625053405762074,0.023124694824216974,-0.24250030517578303,1.132499694824217,1,0.05872949552649387,-1.6037743997236567,12.537500381469727,1.0,12.46500015258789,-1.8450693631059198,12.614999771118164,0.05872949552649387
3386,2004-11-24,12.727499961853027,12.75,12.6225004196167,12.625,494800.0,0.01697959350385858,-1.3721045767869342,-2.7333740240585205,41.68124737363554,56.373044147449875,-0.021905087480334373,-0.005559591887067228,-0.24532181644518936,0.009100421720198426,23.488855333162196,0.23499965667724432,0.27133432801206325,0.005124902725219371,-0.42682742890824876,0.4370772343586875,-0.2108512630915147,0.22110106854195344,0.20485110814092522,93.07690727639255,47.48085723327986,0.2159761658167344,11,-0.007499694824216974,-0.3087501525878924,-0.20062494277954102,-0.4549999237060547,0.9600000381469727,2,0.048713406986238494,1.1081108946006413,12.515000343322756,-1.6037743997236567,12.537500381469727,1.0,12.46500015258789,0.048713406986238494
3387,2004-11-26,12.835000038146973,12.869999885559082,12.755000114440918,12.755000114440918,250800.0,0.008446283764772744,-1.874997019764919,0.7804873510174081,40.95743565567866,52.841699840125905,-0.16563558752074492,-0.08388817682870986,-0.3480070954477572,-0.13265020659766869,24.038139512533878,0.1424999237060547,0.2117184458968051,0.09137496948242152,-0.3170477307257791,0.4997976696906221,-0.11283638062167789,0.29558631958652093,0.05676296150625326,92.13486035626723,50.59085374719952,0.20421135010409985,11,-0.12249994277954102,-0.4162502288818377,-0.3624999523162842,-0.5625,0.8400001525878924,4,0.03155432269322089,-1.3721045767869342,12.727499961853027,1.1081108946006413,12.515000343322756,-1.6037743997236567,12.537500381469727,0.03155432269322089
3388,2004-11-29,12.88249969482422,12.920000076293945,12.787500381469727,12.829999923706055,845200.0,0.003700791315627061,1.0784178796355857,0.6562477648237115,47.080962914058645,49.291556535960154,-0.22810926137908183,-0.10341440073156782,-0.3903631205727027,-0.21099907489791114,24.527366570313454,0.13249969482421875,0.1429918903610652,0.11774964332580673,-0.2721925765709905,0.507691863222604,-0.07722146662259277,0.31272075327420623,-0.45749950408935547,92.42416360816532,53.08467714578328,0.1949711099483988,11,-0.20999956130981623,-0.4637498855590856,-0.47249960899353205,-0.4962496757507342,0.8500003814697248,0,0.046768870648224325,-1.874997019764919,12.835000038146973,-1.3721045767869342,12.727499961853027,1.1081108946006413,12.515000343322756,0.046768870648224325
3389,2004-11-30,12.899999618530273,12.9975004196167,12.822500228881836,12.822500228881836,643200.0,0.0013584260912564705,-3.516169521559362,1.4761852861034923,48.582214402122965,46.79012035156048,-0.2560780172106636,-0.09714824125328647,-0.3977354982272132,-0.2566456334991063,24.96359419309806,0.17500019073486328,0.08509533610869724,0.11699957847595144,-0.2616703897673265,0.49566954671922936,-0.07233540564568663,0.3063345625975895,-0.4650994300842264,81.06781823535185,43.07407788746667,0.18933498412163854,11,-0.1887493133544922,-0.4812498092651385,-0.5374994277954102,-0.4337496757507324,0.8125,1,0.05581397583877146,1.0784178796355857,12.88249969482422,-1.874997019764919,12.835000038146973,-1.3721045767869342,12.727499961853027,0.05581397583877146
3390,2004-12-01,13.057499885559082,13.119999885559082,12.9375,13.0,548800.0,0.012209323386534576,1.0,0.7419398503642449,52.02821667771158,46.68867859684448,-0.4083105361172432,-0.22877038708099562,-0.5529824013289755,-0.44262046487381923,25.20175982166,0.2200002670288086,0.033994723019608486,0.25062484741210866,-0.1343147364464521,0.6355644312706694,0.05815505548282829,0.44309463934138904,-0.600095687866208,87.43717244367085,50.15946301569494,0.19246979192928057,12,-0.2849998474121094,-0.6387500762939471,-0.7037496566772461,-0.5412497520446777,0.7075004577636737,2,0.04729085281162493,-3.516169521559362,12.899999618530273,1.0784178796355857,12.88249969482422,-1.874997019764919,12.835000038146973,0.04729085281162493
3391,2004-12-02,13.082500457763672,13.145000457763672,12.8725004196167,13.09000015258789,464400.0,0.0019146523012600891,3.638286474904227,-0.13042973479508402,54.561739448499495,46.61173517172076,-0.38087095801207127,-0.24673131580381025,-0.5629810650331137,-0.49548085440784106,24.86176483362411,0.27250003814697266,-0.02554617370123502,0.2631254196166992,-0.14107242279767007,0.6673232620310685,0.061026498409514573,0.46522434082388386,-0.5853405187988248,83.9743730819548,44.67598717146518,0.20209892120718503,12,-0.2975001335144043,-0.6350002288818359,-0.8012504577636719,-0.6387505531311035,1.0625,3,0.04318743058388419,1.0,13.057499885559082,-3.516169521559362,12.899999618530273,1.0784178796355857,12.88249969482422,0.04318743058388419
3392,2004-12-03,12.989999771118164,13.145000457763672,12.912500381469727,13.135000228881836,372000.0,-0.00707056628387992,1.8181671059323994,19.33418107833164,56.066176599491115,47.53664988090944,-0.25656281005322334,-0.1604901015259017,-0.4605155437999784,-0.4318602967536087,24.22457339819683,0.2325000762939453,-0.06069710545402174,0.16937475204467844,-0.23686872734805142,0.5756182314374083,-0.0337469876516856,0.3724964917410425,-0.4410125906494109,56.64317382744768,14.689769312476002,0.2031217396963648,12,-0.20499944686889648,-0.3712496757507324,-0.7087497711181641,-0.5462498664855957,0.7600002288818359,4,0.0536951686814231,3.638286474904227,13.082500457763672,1.0,13.057499885559082,-3.516169521559362,12.899999618530273,0.0536951686814231
3393,2004-12-06,12.727499961853027,13.042499542236328,12.697500228881836,13.042499542236328,580800.0,-0.0202078378668471,1.1904747487897402,2.1724040409355188,47.88068678934783,47.45084331948589,0.05262220335548662,0.07742949815788691,-0.19589258652448294,-0.19942155149853136,22.996122539857254,0.3449993133544922,-0.051216929730950156,-0.07500004768371582,-0.46255632568067284,0.3125562303132412,-0.26877818668219433,0.11877809131476269,-0.13083171920068004,6.703847514480925,-36.58484038882813,0.19377813899847832,12,0.08625030517578125,0.013750076293945312,-0.44624996185302734,-0.283750057220459,1.007499694824217,0,0.07444511740103654,1.8181671059323994,12.989999771118164,3.638286474904227,13.082500457763672,1.0,13.057499885559082,0.07444511740103654
3394,2004-12-07,12.545000076293945,12.727499961853027,12.545000076293945,12.6875,682000.0,-0.01433902071153581,-1.5614032739489498,0.45238131280256494,44.07514514596182,48.101536111834186,0.2640672937216717,0.23952508295015917,-0.006415284902022478,-0.041363516173971604,21.637883391314087,0.18249988555908203,-0.05879177254601764,-0.2367499351501472,-0.6331383900543823,0.15963851975408794,-0.43494416260226565,-0.03855570769802874,0.6000003814697266,0.0,-45.679986188579626,0.19819422745211773,12,0.3000001907348633,0.22625017166137695,-0.2637500762939453,-0.10125017166137695,1.3374996185302752,1,0.09465922620789757,1.1904747487897402,12.727499961853027,1.8181671059323994,12.989999771118164,3.638286474904227,13.082500457763672,0.09465922620789757
3395,2004-12-08,12.574999809265135,12.667499542236328,12.52750015258789,12.52750015258789,1158400.0,0.0023913696922075456,-4.894753749472966,-0.3333311025150121,52.745408556730155,49.330887354400254,0.2720863036798402,0.19075541930231132,-0.023706499355490962,-0.09440183389384238,20.179806876126317,0.1399993896484375,-0.03927260154258683,-0.18862519264221334,-0.58816581092203,0.21091542563760335,-0.38839550178212257,0.011145116497695895,0.5580006408691425,7.692248291881053,-41.167142855046606,0.19977030913990865,12,0.2612504959106463,0.19625043869018732,-0.29312491416930975,-0.13124990463256658,1.2624998092651385,2,0.09045724266548616,-1.5614032739489498,12.545000076293945,1.1904747487897402,12.727499961853027,1.8181671059323994,12.989999771118164,0.09045724266548616
3396,2004-12-09,12.557499885559082,12.61750030517578,12.375,12.5,674000.0,-0.001391644053398644,1.732386647539565,1.2105326560524075,47.94275907014197,50.10703440045173,0.29383571938352304,0.18277558864476617,-0.008430023882555204,-0.10486670975041257,18.48790968691862,0.24250030517577947,-0.0252753245850883,-0.18400011062622035,-0.5773874135988901,0.20938719234644942,-0.38069376211255523,0.012693540860114538,0.5512805526733402,23.701269748477838,-26.31666759220081,0.19669365148633494,12,0.2025003433227539,0.2025003433227539,-0.23874998092651367,-0.11374998092651367,1.317500114440918,3,0.09615771202612389,-4.894753749472966,12.574999809265135,-1.5614032739489498,12.545000076293945,1.1904747487897402,12.727499961853027,0.09615771202612389
3397,2004-12-10,13.010000228881836,13.074999809265135,12.61750030517578,12.625,529200.0,0.036034270153020076,-1.2874997019764716,6.695669480702569,66.02940681484148,52.21241705609427,-0.14665235807854948,-0.27973516712423674,-0.45995643466911673,-0.5754799252193834,17.032582364950187,0.5174999237060529,0.021375623385402776,0.26575021743774485,-0.13462812005759517,0.6661285549330849,0.06556104869007484,0.46593938618541486,-0.6350002288818359,90.71434312938798,33.54257453508164,0.2001891687476703,12,-0.25,-0.25,-0.6375002861022949,-0.5662503242492676,0.7399997711181641,4,0.08724060022398517,1.732386647539565,12.557499885559082,-4.894753749472966,12.574999809265135,-1.5614032739489498,12.545000076293945,0.08724060022398517
3398,2004-12-13,13.244999885559082,13.27750015258789,12.977499961853027,13.0,558000.0,0.018063001732740336,-1.0689671048088212,0.6363629607978162,68.9932733325039,54.48031249280326,-0.3629967858764669,-0.5076854413065792,-0.6951804900064946,-0.8259727821375513,16.565052611474947,0.3000001907348633,0.05661985135970227,0.47974987030029226,0.021642030601876527,0.937857709998708,0.2506959504510835,0.708803790149501,-0.869999885559082,96.39886298793246,33.60746584955349,0.229053919849208,12,-0.4187498092651367,-0.4187498092651367,-0.8381249904632568,-0.8012499809265137,0.6000003814697248,0,0.03812760428873352,-1.2874997019764716,13.010000228881836,1.732386647539565,12.557499885559082,-4.894753749472966,12.574999809265135,0.03812760428873352
3399,2004-12-14,13.28499984741211,13.354999542236328,13.1875,13.225000381469727,973200.0,0.0030200046960089377,-1.4814704926602524,0.24489589374895387,70.4787089685455,56.5303671917848,-0.38290813728535866,-0.5366056886440127,-0.7452607989958828,-0.8712115821685096,16.2085924669254,0.16749954223632812,0.08874662933352617,0.49524984359741175,-0.018579556490422533,1.009079243685246,0.2383351435534955,0.752164543641328,-0.8738998413085941,92.85717066107178,24.443023914275287,0.2569147000439169,12,-0.4200000762939453,-0.4200000762939453,-0.8562500476837158,-0.841249942779541,0.31999969482421875,1,0.03387277489150997,-1.0689671048088212,13.244999885559082,-1.2874997019764716,13.010000228881836,1.732386647539565,12.557499885559082,0.03387277489150997
3400,2004-12-15,13.130000114440918,13.300000190734865,13.005000114440918,13.28499984741211,939600.0,-0.011667273974518388,2.1891827802893586,-2.5833518771656547,61.04252680491675,57.25045467583116,-0.24199063068528304,-0.37068271918547957,-0.5975952639296818,-0.7134236678244843,15.580625727629766,0.2950000762939471,0.10454542998151872,0.32125010490417516,-0.2140448299344726,0.8565450397428229,0.05360263748485217,0.5888975723234982,-0.6622661361694338,77.04086399040875,11.261159305317591,0.2676474674193235,12,-0.2650003433227539,-0.2650003433227539,-0.6887502670288086,-0.6862502098083496,0.46000003814697266,2,0.057311467922660064,-1.4814704926602524,13.28499984741211,-1.0689671048088212,13.244999885559082,-1.2874997019764716,13.010000228881836,0.057311467922660064
3401,2004-12-16,13.21500015258789,13.30500030517578,13.100000381469727,13.164999961853027,524400.0,0.006473727144410857,-1.27778513640239,-0.322582431443004,60.55555761596284,57.74927478877247,-0.34220560949109036,-0.42033011962767475,-0.6877229104955838,-0.7996635823049605,16.051694090117888,0.2049999237060529,0.11998887623243348,0.37012515068054164,-0.17277023931039714,0.9130205406714804,0.09867745568507225,0.641572845676011,-0.694030240478515,81.01701227428612,17.80390630240447,0.271447694995469,12,-0.35000038146972656,-0.35000038146972656,-0.6881253719329834,-0.7712502479553223,0.4724998474121094,3,0.047105520904627385,2.1891827802893586,13.130000114440918,-1.4814704926602524,13.28499984741211,-1.0689671048088212,13.244999885559082,0.047105520904627385
3402,2004-12-17,12.954999923706055,13.210000038146973,12.925000190734865,13.010000228881836,938800.0,-0.019674629275802213,-3.9565289502928596,-1.100001907341357,51.80124723967659,58.18489261658677,-0.09799772391073347,-0.14076921622009486,-0.43315642978771685,-0.5372782967555452,16.346967113188224,0.28999996185302557,0.11160962161869392,0.09312491416931223,-0.4406793162040774,0.6269291445427019,-0.1737772010173817,0.36002702935600617,-0.38398823378906144,6.976692608125376,-50.37097953680491,0.2669021151866945,12,-0.09000015258789062,-0.09000015258789062,-0.36750006675720215,-0.5112500190734863,1.1324996948242188,4,0.0710150584108038,-1.27778513640239,13.21500015258789,2.1891827802893586,13.130000114440918,-1.4814704926602524,13.28499984741211,0.0710150584108038
3403,2004-12-20,13.15999984741211,13.24250030517578,12.850000381469727,12.9350004196167,618400.0,0.01582400037926135,1.012818349655831,-4.090875988347898,55.90909406173219,59.49977582945015,-0.2628357437053843,-0.30675955798613685,-0.6314068289668935,-0.739674832467216,16.44220682923877,0.3924999237060529,0.10082562132524053,0.263374853134156,-0.25180842152514415,0.7785581277934561,0.0057832158045059145,0.520966490463806,-0.5419488863559554,61.386134874322515,6.748131914638911,0.25759163732965,12,-0.2950000762939453,-0.2950000762939453,-0.5562498569488525,-0.716249942779541,1.1100006103515625,0,0.04483283886237377,-3.9565289502928596,12.954999923706055,-1.27778513640239,13.21500015258789,2.1891827802893586,13.130000114440918,0.04483283886237377
3404,2004-12-21,13.11750030517578,13.3100004196167,12.977499961853027,13.0625,396800.0,-0.0032294485356462177,-1.955554613656593,0.24444642244064163,51.43885895728861,59.35460365173442,-0.1459332602039236,-0.23039228152554614,-0.573647034018725,-0.6959502268291562,16.79383200496213,0.3325004577636719,0.09287259415639681,0.19187531471252228,-0.30309113831037315,0.6868417677354177,-0.05560791179892455,0.4393585412239691,-0.4552324292488148,58.15215250494939,7.346472284824145,0.24748322651144733,12,-0.2525005340576154,-0.2525005340576154,-0.5243754386901838,-0.6737504005432111,0.8649997711181658,1,0.055460258809064245,1.012818349655831,13.15999984741211,-3.9565289502928596,12.954999923706055,-1.27778513640239,13.21500015258789,0.055460258809064245
3405,2004-12-22,13.25,13.289999961853027,12.9350004196167,12.975000381469727,463200.0,0.01010098660123071,1.0,4.999965321126531,53.819831387706486,60.00761168701937,-0.19290046249223458,-0.3214871383007072,-0.686856121384249,-0.8234481015190678,17.1063015481164,0.3549995422363281,0.12360494724000404,0.28762502670288015,-0.1877266595901439,0.7629767129959042,0.049949183556368126,0.5253008698493922,-0.5461682240944743,86.95643159978853,38.67970111192154,0.237675843146512,12,-0.2637500762939453,-0.38500022888183594,-0.6087501049041748,-0.8062500953674316,1.2524995803833008,2,0.026792418281986974,-1.955554613656593,13.11750030517578,1.012818349655831,13.15999984741211,-3.9565289502928596,12.954999923706055,0.026792418281986974
3406,2004-12-23,13.34749984741211,13.442500114440918,13.145000457763672,13.145000457763672,383600.0,0.007358479049970557,-1.9382770703036696,0.7363624383578746,58.134251407403035,59.13037219730399,-0.18612733330253128,-0.3901602937417472,-0.7591019660529046,-0.9112966941223934,17.008594647448408,0.2974996566772461,0.18366454523765086,0.3541248798370358,-0.13732651019890874,0.8455762698729803,0.10839918481906352,0.599850574855008,-0.6045980055267357,83.96619243144407,35.22974866753043,0.24572569501797192,12,-0.2012495994567871,-0.4387497901916504,-0.6756250858306885,-0.903749942779541,1.074999809265135,3,0.018168219363029037,1.0,13.25,-1.955554613656593,13.11750030517578,1.012818349655831,13.15999984741211,0.018168219363029037
3407,2004-12-27,13.239999771118164,13.477499961853027,13.19499969482422,13.4375,456800.0,-0.008053948493941254,1.0360368410199885,-0.9753127119282646,62.54590363330321,58.41399778628169,-0.04757370609744527,-0.2643144878397834,-0.6255450742804545,-0.7929959307398811,16.553577825625705,0.2825002670288068,0.2269773945458411,0.22637481689453054,-0.27094032472837526,0.7236899585174363,-0.02228275391692236,0.47503238770598344,-0.4411300674283467,62.1513387164675,7.763531946801066,0.2486575708114531,12,-0.07624959945678711,-0.3137497901916504,-0.6343748569488525,-0.7962498664855957,1.1875,0,0.03379911152702708,-1.9382770703036696,13.34749984741211,1.0,13.25,-1.955554613656593,13.11750030517578,0.03379911152702708
3408,2004-12-28,13.484999656677244,13.539999961853027,13.164999961853027,13.212499618530273,422800.0,0.01850452339837072,-1.0408199278060781,-1.379745429611665,72.32779597789283,58.61945189843139,-0.28491086886781325,-0.48682184126674954,-0.8396532802873242,-1.0204714958301562,15.988004916843257,0.375,0.2926358573018053,0.4412497043609598,-0.09415592232716818,0.9766553310490877,0.1735468910168958,0.7089525177050238,-0.6182669271711063,90.90903358827691,28.417073805298095,0.2677028133440637,12,-0.28999948501586736,-0.5274996757507306,-0.8818747997283918,-1.041249752044676,0.8425006866455114,1,0.04467927157526441,1.0360368410199885,13.239999771118164,-1.9382770703036696,13.34749984741211,1.0,13.25,0.04467927157526441
3409,2004-12-29,13.619999885559082,13.635000228881836,13.2475004196167,13.447500228881836,818400.0,0.010011140698471754,2.827152121391938,0.6330261744191378,73.64254545705617,60.019453970891334,-0.41056980832416556,-0.5956553099318302,-0.9431680978536932,-1.1339107961791903,15.256864662931088,0.3874998092651367,0.2953144043531726,0.5402499198913571,-0.04861355942538559,1.1291133992080997,0.24581818023298574,0.8346816595497284,-0.6724750881713177,97.8570932271394,27.25878660707248,0.2944317396583712,12,-0.3774995803833008,-0.6149997711181641,-1.0168750286102295,-1.1762499809265137,0.617500305175783,2,0.04772397780221471,-1.0408199278060781,13.484999656677244,1.0360368410199885,13.239999771118164,-1.9382770703036696,13.34749984741211,0.04772397780221471
3410,2004-12-30,13.675000190734865,13.71500015258789,13.529999732971193,13.574999809265135,356000.0,0.004038201588687063,1.055556732929239,0.5797135101366313,74.86096931522984,61.608944159698765,-0.4248046008500985,-0.6345560863186623,-0.960559015775571,-1.1678892422918796,14.208640583180879,0.18500041961669744,0.2729108214835563,0.5643752098083521,-0.08156325395130004,1.2103136735680042,0.24140597792852603,0.8873444416881782,-0.6312288329379303,92.98245907563843,15.772377845098262,0.322969231879826,12,-0.39249992370605646,-0.6300001144409197,-1.0750002861022967,-1.2312502861022967,0.5749998092651349,3,0.022486280166008177,2.827152121391938,13.619999885559082,-1.0408199278060781,13.484999656677244,1.0360368410199885,13.239999771118164,0.022486280166008177
3411,2004-12-31,13.647500038146973,13.755000114440918,13.607500076293945,13.607500076293945,482000.0,-0.002010980051504796,-6.375008940705243,0.3999980926586289,67.48971365688321,63.352107094943946,-0.36822539173867774,-0.5929585698578421,-0.8994263140186476,-1.124143783455395,13.494479206159077,0.14750003814697266,0.24276931642311972,0.5086250782012947,-0.1801352088821453,1.1973853652847346,0.16424493465957468,0.8530052217430146,-0.4963320731834848,81.77965279798273,6.018441678156506,0.3443801435417203,12,-0.3449997901916504,-0.5824999809265137,-1.0475001335144043,-1.2037501335144043,0.744999885559082,4,0.06264880306623666,1.055556732929239,13.675000190734865,2.827152121391938,13.619999885559082,-1.0408199278060781,13.484999656677244,0.06264880306623666
3412,2005-01-03,13.6875,13.692500114440918,13.52750015258789,13.612500190734865,1266000.0,0.0029309369291974363,2.882350301248752,1.8749970197648747,63.594477066983345,64.20603853997184,-0.32787250463163176,-0.6092614396127605,-0.9057638156638195,-1.1538478579016775,12.601745316647023,0.16499996185302734,0.24881139916067951,0.5137500286102288,-0.21286523428770998,1.2403652915081675,0.1504423971612585,0.877057660059199,-0.4276422481305744,88.55930559596547,14.772104499251043,0.36330763144896944,1,-0.3424997329711914,-0.622499942779541,-1.1181249618530273,-1.2437500953674316,0.5874996185302734,0,0.053698605054045334,-6.375008940705243,13.647500038146973,1.055556732929239,13.675000190734865,2.827152121391938,13.619999885559082,0.053698605054045334
3413,2005-01-04,13.675000190734865,13.827500343322756,13.52750015258789,13.760000228881836,2058800.0,-0.0009132280741651622,1.7272711509534284,-1.1333367241839738,62.187515087431116,65.40033366554324,-0.26221179259381167,-0.550354671266593,-0.8633242935109529,-1.1281861558847925,12.915274963965324,0.30000019073486506,0.2515200513048068,0.4538752079010031,-0.27378595435394004,1.1815363701559463,0.09004462677353153,0.8177057890284747,-0.3260168136025712,73.70686678483467,2.235560672790939,0.3638305811274713,1,-0.2937498092651385,-0.5737500190734881,-1.1093752384185809,-1.2312502861022967,0.5549993515014631,1,0.055027390851017044,2.882350301248752,13.6875,-6.375008940705243,13.647500038146973,1.055556732929239,13.675000190734865,0.055027390851017044
3414,2005-01-05,13.732500076293945,13.824999809265135,13.510000228881836,13.662500381469727,579200.0,0.00420474477199928,1.4705930751797232,-0.823525451873145,70.04992113539635,67.20367697084212,-0.24954173095949272,-0.5421235004790432,-0.8833932169652439,-1.1712977334454706,13.896483834823508,0.314999580383299,0.2977299460108682,0.4520000934600823,-0.23608388672274927,1.1400840736429139,0.10795810336866651,0.7960420835514981,-0.28781330592355836,70.07866683887826,-0.6597018152797887,0.34404199009141556,1,-0.24624967575073242,-0.6312499046325684,-1.1868751049041748,-1.288750171661377,0.6674995422363281,2,0.04332789104119095,1.7272711509534284,13.675000190734865,2.882350301248752,13.6875,-6.375008940705243,13.647500038146973,0.04332789104119095
3415,2005-01-06,13.712499618530273,13.875,13.649999618530273,13.649999618530273,682800.0,-0.0014564323795780432,-6.20001220703125,0.8928610354223433,67.30432925016979,68.22257450892732,-0.17549117398567304,-0.4559097129418497,-0.8197002351939862,-1.140791146034699,15.063944609206835,0.22500038146972656,0.32101535326183495,0.3751246452331536,-0.2528429750362786,1.0030922655025858,0.06114083509843837,0.6891084553678688,-0.2024993896484375,55.47931962480077,-13.382243229339686,0.31398381013471577,1,-0.19249963760375977,-0.5874996185302734,-1.1474995613098145,-1.268749713897705,0.5975008010864258,3,0.038286277980648764,1.4705930751797232,13.732500076293945,1.7272711509534284,13.675000190734865,2.882350301248752,13.6875,0.038286277980648764
3416,2005-01-07,13.765000343322756,14.449999809265135,13.765000343322756,14.112500190734865,1405600.0,0.0038286764815318453,-2.9424447005872785,-5.55999755859375,82.92683305046168,70.48712222194493,-0.1816431408673953,-0.4356449603058987,-0.8385225870270929,-1.1824935404660373,16.783724990571173,0.7375001907348615,0.3653484681852266,0.3672503471374533,-0.1707549872809615,0.9052556815558681,0.0982476799282459,0.6362530143466607,-0.25500011444091975,27.12768385885232,-47.514547962291076,0.26900266720920757,1,0.04249954223632635,-0.3525004386901873,-1.169375419616701,-1.3212504386901873,0.5574998855590803,4,0.035234264045079566,-6.20001220703125,13.712499618530273,1.4705930751797232,13.732500076293945,1.7272711509534284,13.675000190734865,0.035234264045079566
3417,2005-01-10,14.145000457763672,14.357500076293945,13.774999618530273,13.774999618530273,1022400.0,0.027606255355107967,-2.148643981297716,-1.0647510840331522,85.05338537247573,71.9010765991208,-0.46909945351215576,-0.7655015428924301,-1.1877131871396784,-1.5496155283484683,17.624594011390606,0.5924997329711896,0.4073309231922426,0.6905004501342766,0.08900960780914247,1.2919912924594108,0.38975502897170955,0.9912458712968437,-0.49500083923339844,67.55324599431258,-8.40368707388123,0.30074542116256725,1,-0.2962503433227539,-0.7325005531311035,-1.5287501811981201,-1.7012505531311035,0.08749961853027344,0,0.017497310564351443,-2.9424447005872785,13.765000343322756,-6.20001220703125,13.712499618530273,1.4705930751797232,13.732500076293945,0.017497310564351443
3418,2005-01-11,13.75,14.182499885559082,13.734999656677244,14.104999542236328,926800.0,-0.027925093317821004,-1.3246751316565066,-0.9594560460237026,67.99428501351696,71.27349210539423,-0.036381477189571854,-0.34860085691075327,-0.7674698316378681,-1.145659492011692,17.868553710278825,0.4475002288818377,0.4247379234718167,0.2702499866485599,-0.3365859917489704,0.8770859650460903,-0.033168002550205244,0.5736679758473251,0.6999998092651349,25.531901941945605,-50.501174662853145,0.3034179891987651,1,0.23000001907348633,-0.33750009536743164,-1.0481247901916504,-1.3062500953674316,0.24499988555908203,1,0.03818179043856529,-2.148643981297716,14.145000457763672,-2.9424447005872785,13.765000343322756,-6.20001220703125,13.712499618530273,0.03818179043856529
3419,2005-01-12,13.734999656677244,13.84000015258789,13.6899995803833,13.8125,587600.0,-0.0010909340598367345,1.2641484989599603,0.21831110776802812,64.78655460621148,70.15411269328108,-0.0037469483412291282,-0.31427198108590026,-0.7292982799420624,-1.1224184004887228,17.83743517313145,0.15000057220458984,0.44359022815271487,0.23274965286254634,-0.377045275408058,0.8425445811331507,-0.07214781127275671,0.5376471169978494,0.7007001495361322,10.625002235173447,-61.381481224279206,0.30489746413530244,1,0.245000362396242,-0.32249975204467596,-0.9574995040893537,-1.291249752044676,0.36250019073486506,2,0.03603930818581724,-1.3246751316565066,13.75,-2.148643981297716,14.145000457763672,-2.9424447005872785,13.765000343322756,0.03603930818581724
3420,2005-01-13,13.88249969482422,13.962499618530273,13.640000343322756,13.807499885559082,468800.0,0.010738991032684053,1.744678692449714,-0.9677351873500284,65.82837498645671,69.96951950767811,-0.13266943326422087,-0.4242580260004214,-0.8528861151732254,-1.2601375490379159,18.66242964594903,0.32249927520751775,0.42369321097043944,0.34262471199035893,-0.26330977735330485,0.9485592013340227,0.03965746731852704,0.6455919566621908,0.5233721023559532,29.938211282563422,-38.88014564379606,0.30296724467183184,1,0.0975003242492658,-0.46999979019165217,-1.074374437332155,-1.4387497901916522,0.1275005340576154,3,0.03727714281160699,1.2641484989599603,13.734999656677244,-1.3246751316565066,13.75,-2.148643981297716,14.145000457763672,0.03727714281160699
3421,2005-01-14,13.837499618530273,13.987500190734865,13.8149995803833,13.9399995803833,482800.0,-0.0032414966528487854,-1.338990721882803,-1.3666696336609419,68.35634258391141,70.49861567622568,-0.06468604169587167,-0.34807674868255845,-0.7921438152521993,-1.2024452961426633,19.53791441447042,0.17250061035156428,0.3864622788913241,0.26649966239929235,-0.3330888569823731,0.8660881817809578,-0.033294597291540384,0.5662939220901251,0.5224198914184548,27.526041632052863,-40.39506809371754,0.2997942596908327,1,0.1425004005432129,-0.4249997138977051,-1.0337493419647217,-1.393749713897705,0.09000015258789062,4,0.03414640029718119,1.744678692449714,13.88249969482422,1.2641484989599603,13.734999656677244,-1.3246751316565066,13.75,0.03414640029718119
3422,2005-01-18,13.875,13.917499542236328,13.77750015258789,13.84000015258789,402000.0,0.0027100547428025035,1.3333439298089456,-0.34146205305222416,63.73237804914903,70.67026711641657,-0.08134704292549699,-0.33004042249172727,-0.8174131595439036,-1.2307786078491247,21.07508248136573,0.1399993896484375,0.3408170934080097,0.25800004005432164,-0.2806718832286812,0.7966719633373245,-0.011335921587178888,0.5273360016958222,0.44172435995117,43.317945616785906,-20.79913396513149,0.26933596164150136,1,0.10500001907348633,-0.3412499427795428,-1.114999771118164,-1.4312500953674316,0.4350004196166992,1,0.0322522687482405,-1.338990721882803,13.837499618530273,1.744678692449714,13.88249969482422,1.2641484989599603,13.734999656677244,0.0322522687482405
3423,2005-01-19,13.75,13.947500228881836,13.729999542236328,13.875,494000.0,-0.009009009009009028,-1.6363573311138855,-3.571444141689373,54.60992428111016,68.95471191038477,0.06192227193421118,-0.16714221920318906,-0.6854121959335231,-1.0924551934228397,22.878325544902587,0.2175006866455078,0.32348374348392284,0.10350003242492711,-0.39274486535708775,0.599744930206942,-0.1446224164660812,0.35162248131593543,0.526120918953465,31.654591360666924,-27.029913426679915,0.24812244889100757,1,0.2950000762939453,-0.09999990463256836,-0.9899997711181641,-1.3062500953674316,0.44750022888183594,2,0.03509091463955971,1.3333439298089456,13.875,-1.338990721882803,13.837499618530273,1.744678692449714,13.88249969482422,0.03509091463955971
3424,2005-01-20,13.845000267028807,13.90250015258789,13.675000190734865,13.80500030517578,673200.0,0.006909110329367696,1.935488435909809,-0.31999969482421875,55.86206080090065,67.68334874935486,-0.01725631674185557,-0.21591560745598493,-0.7679723098131017,-1.1739632987695447,24.438231095780584,0.22749996185302557,0.3178704070149845,0.1621253013610815,-0.27384407457200766,0.5980946772941707,-0.05585938660546219,0.3801099893276252,0.3929534173868152,58.992809704153984,4.454812378617262,0.2179846879665445,1,0.1999998092651385,-0.19500017166137518,-1.0187501907348615,-1.3562502861022931,-0.020000457763671875,3,0.01083420842450189,-1.6363573311138855,13.75,1.3333439298089456,13.875,-1.338990721882803,13.837499618530273,0.01083420842450189
3425,2005-01-21,13.604999542236328,13.904999732971193,13.592499732971193,13.7524995803833,448000.0,-0.017334829914306904,-2.6231956169594786,-3.6875044703526214,48.72179208965267,63.882788642598314,0.23008812286314928,0.05485698187059107,-0.5173384177984293,-0.9184956766130483,26.084435343994418,0.3125,0.31103793008090186,-0.09562540054321289,-0.48366006299190545,0.29240926190547967,-0.28964273176755917,0.09839193068113339,0.5970769417137216,3.1645050073874996,-45.94776614178446,0.19401733122434636,1,0.37000036239624023,0.045000553131103516,-0.7399997711181641,-1.0774998664855957,0.14500045776367188,4,0.0361999501467698,1.935488435909809,13.845000267028807,-1.6363573311138855,13.75,1.3333439298089456,13.875,0.0361999501467698
3426,2005-01-24,13.59000015258789,13.710000038146973,13.539999961853027,13.595000267028807,607600.0,-0.0011024910072119365,-2.238081397989119,0.03389907218826585,47.02291027730184,59.6571802986901,0.24323158403391254,0.09376265118464744,-0.4936757923408752,-0.8901151560549252,27.196679087031306,0.1700000762939453,0.2859620902932516,-0.12274980545043945,-0.4781034359352816,0.2326038250344027,-0.3004266206928605,0.05492700979198162,0.5633101912838505,12.269977416070864,-30.53671487529096,0.17767681524242124,1,0.27124977111816406,0.059999942779541016,-0.7250003814697266,-1.0625004768371582,0.3324995040893537,0,0.03090508252966906,-2.6231956169594786,13.604999542236328,1.935488435909809,13.845000267028807,-1.6363573311138855,13.75,0.03090508252966906
3427,2005-01-25,13.6875,13.767499923706055,13.607500076293945,13.682499885559082,525200.0,0.007174381627474968,-1.0645177168382258,-1.0000000000003553,50.36283859537414,57.698130696674234,0.08270822459009608,0.0332100572501659,-0.5797501211339728,-0.9749681136386474,28.323989678999972,0.17749977111816406,0.27061491269302884,-0.04762496948242223,-0.3255662587105448,0.23031631974570033,-0.18659561409648262,0.09134567513163816,0.4044793056698701,36.196304660714496,-2.590117967593777,0.1389706446140611,1,0.07625007629394531,-0.03749990463256836,-0.8225002288818359,-1.1600003242492676,0.09249973297119318,1,0.017534229853381822,-2.238081397989119,13.59000015258789,-2.6231956169594786,13.604999542236328,1.935488435909809,13.845000267028807,0.017534229853381822
3428,2005-01-26,14.087499618530273,14.11750030517578,13.625,13.75,872800.0,0.029223716422303037,1.4779827739257827,67.49837879076864,58.59562040020097,57.010249118228614,-0.2954524295542811,-0.33659481120093204,-0.9592496876549106,-1.3595870464645898,29.668958538838332,0.4925003051757795,0.24145075754147882,0.3222496509552002,0.028311285697752098,0.6161880162126483,0.17528046832647526,0.46921883358392513,-0.5474996566772461,94.80507899391164,57.49933032224236,0.1469691826287241,1,-0.25874948501586914,-0.4374995231628418,-1.2224998474121094,-1.559999942779541,-0.31999969482421875,2,0.015794201037191424,-1.0645177168382258,13.6875,-2.238081397989119,13.59000015258789,-2.6231956169594786,13.604999542236328,0.015794201037191424
3429,2005-01-27,14.270000457763672,14.272500038146973,13.960000038146973,14.0,556400.0,0.012954807039947891,1.2727304253740142,0.8000022605638977,62.51403215986942,56.64198880416336,-0.4403947918267068,-0.49318844912252935,-1.1177400034938358,-1.5254898187576043,30.90923028949367,0.3125,0.17538322337154,0.47225046157836914,0.11010791737346892,0.8343930057832694,0.29117918947591903,0.6533217336808192,-0.718450489044189,99.65876039277056,61.98114514446547,0.18107127210245016,1,-0.3637504577636719,-0.5775003433227539,-1.4050006866455078,-1.7425007820129395,-0.47500038146972656,3,-0.005080604523904686,1.4779827739257827,14.087499618530273,-1.0645177168382258,13.6875,-2.238081397989119,13.59000015258789,-0.005080604523904686
3430,2005-01-28,13.982500076293945,14.217499732971193,13.53499984741211,14.18000030517578,1831600.0,-0.02014718796405579,4.009190301537031,-0.7314810890235739,54.41623378610062,55.09308782662883,-0.15334329436615413,-0.19127661392538187,-0.8076241242928504,-1.2228547530147544,31.253928439509142,0.7350006103515625,0.1518295367327287,0.16937508583068883,-0.19691113369435875,0.5356613053557364,-0.01376802393183496,0.3525181955932126,0.28999996185302734,60.67798144376556,20.77087605214166,0.1831431097625236,1,-0.0787501335144043,-0.28999996185302734,-1.1175003051757812,-1.455000400543213,-0.3325004577636719,4,-0.011264099136021999,1.2727304253740142,14.270000457763672,1.4779827739257827,14.087499618530273,-1.0645177168382258,13.6875,-0.011264099136021999
3431,2005-01-31,14.5024995803833,14.532500267028807,13.975000381469727,13.982500076293945,1277200.0,0.03718930815319399,-1.0841160312092728,-2.6329058302027337,56.868373983710036,54.33042070824672,-0.6359716888423126,-0.6787366054823067,-1.2901981535648037,-1.7238236278677874,31.776406924688555,0.5574998855590803,0.15217222639006422,0.6466246128082282,0.17678901693672344,1.116460208679733,0.41170681487247585,0.8815424107439807,-0.9674997329711914,96.99241363156176,58.07976433261705,0.23491779793575268,1,-0.4687495231628418,-0.6637492179870605,-1.5768747329711914,-1.9749999046325684,-0.8474998474121076,0,-0.051887578152469915,4.009190301537031,13.982500076293945,1.2727304253740142,14.270000457763672,1.4779827739257827,14.087499618530273,-0.051887578152469915
3432,2005-02-01,14.422499656677244,14.552499771118164,14.27750015258789,14.552499771118164,716800.0,-0.005516285193641224,3.230759637604079,-0.2500004584977082,64.69943746797628,55.451477729009625,-0.5253922674652785,-0.5700771846671344,-1.1768798570450105,-1.6252247277867067,32.74479034765156,0.27499961853027344,0.13795719735217382,0.5298747062683091,0.0038682528796201154,1.0558811596569981,0.2668714795739646,0.7928779329626536,-0.8874998092651349,87.2235750183235,44.69259517060884,0.2630032266943448,2,-0.3787498474121076,-0.5637497901916486,-1.3949995040893537,-1.851249694824217,-0.7725000381469709,1,-0.034668054214063604,-1.0841160312092728,14.5024995803833,4.009190301537031,13.982500076293945,1.2727304253740142,14.270000457763672,-0.034668054214063604
3433,2005-02-02,14.427499771118164,14.557499885559082,14.329999923706055,14.34000015258789,684000.0,0.0003466884770286782,-3.232554425932826,-0.6730733961779609,65.20306867331091,56.48936749261077,-0.47403202364357533,-0.5436864639922661,-1.1429808683676441,-1.6126853406290707,33.33168289957331,0.22749996185302734,0.12431021846252044,0.4972498416900635,-0.06930224253479089,1.0638019259149178,0.2139737995776354,0.7805258838024915,-0.8517999267578134,87.2860528517426,39.03711403489635,0.2832760421124275,2,-0.38124990463256836,-0.5662498474121094,-1.3824996948242188,-1.838749885559082,-0.689999580383299,2,-0.044879573621146474,3.230759637604079,14.422499656677244,-1.0841160312092728,14.5024995803833,4.009190301537031,13.982500076293945,-0.044879573621146474
3434,2005-02-03,14.327500343322756,14.5,14.262499809265135,14.34000015258789,492000.0,-0.006931168212221617,-2.3333154869062414,-0.14285558583104238,59.97759079683106,57.740011793408364,-0.33345909054513534,-0.4182705081238556,-1.006779580959817,-1.5004597501772583,33.934824904393466,0.23750019073486506,0.11946242502195936,0.3675004005432143,-0.2175164909267142,0.9525172920131428,0.07499195480824916,0.6600088462781795,-0.6928924964904812,77.5061580776913,25.828128993650935,0.29250844573496465,2,-0.28125047683716,-0.42500019073486506,-1.2512502670288104,-1.7075004577636737,-0.44250011444091975,3,-0.039085702753284934,-3.232554425932826,14.427499771118164,3.230759637604079,14.422499656677244,-1.0841160312092728,14.5024995803833,-0.039085702753284934
3435,2005-02-04,14.237500190734865,14.295000076293945,14.125,14.25,522400.0,-0.006281636742715868,2.317075893895552,1.0,58.79121915597962,59.04760166881701,-0.16126185090892875,-0.30242758889754917,-0.8801516200191042,-1.3975149482464087,34.19802406436748,0.20250034332275568,0.13999761126710375,0.25125021934509384,-0.33412079620521595,0.8366212348954036,-0.041435288430061945,0.5439357271202496,-0.5475188215789828,45.06438330372741,-9.269305334457762,0.2926855077751552,2,-0.19125032424926935,-0.20375013351440607,-1.1137499809265154,-1.5700001716613787,-0.685000419616701,4,-0.03107990226605084,-2.3333154869062414,14.327500343322756,-3.232554425932826,14.427499771118164,3.230759637604079,14.422499656677244,-0.03107990226605084
3436,2005-02-07,14.25,14.295000076293945,14.109999656677244,14.109999656677244,470800.0,0.0008779497171329531,-1.6428566562897655,-11.20019836728639,58.33333333333334,59.933212195256914,-0.07855621337209406,-0.29168423616328454,-0.8619737319289076,-1.3953491375858604,32.97216767410928,0.185000419616701,0.15389971189411078,0.2395000457763672,-0.3474605050532773,0.8264605966060117,-0.05398022963845506,0.5329803211911894,-0.5079675198599265,31.28497692002806,-23.432449983508118,0.2934802754148226,2,-0.2037501335144043,-0.21624994277954102,-1.086249828338623,-1.5425000190734863,-1.0249996185302734,0,-0.04210528992770013,2.317075893895552,14.237500190734865,-2.3333154869062414,14.327500343322756,-3.232554425932826,14.427499771118164,-0.04210528992770013
3437,2005-02-08,14.392499923706055,14.484999656677244,14.09000015258789,14.317500114440918,1081600.0,0.009999994646038957,2.0384661939852604,0.5357116095939333,64.16758424088366,60.5523192886661,-0.12352510374574166,-0.4371018516764025,-0.9749731680304876,-1.5226050956186512,31.87558519237257,0.3949995040893537,0.2065727522371219,0.3696249961853031,-0.23930047000706978,0.978550462377676,0.06516226308911754,0.6740877292814886,-0.6015393992408402,64.7058703532575,6.779047953654995,0.3044627330961864,2,-0.346250057220459,-0.3587498664855957,-1.208749771118164,-1.6649999618530273,-1.0199995040893555,1,-0.051241979825903394,-1.6428566562897655,14.25,2.317075893895552,14.237500190734865,-2.3333154869062414,14.327500343322756,-0.051241979825903394
3438,2005-02-09,14.274999618530273,14.4375,14.2475004196167,14.369999885559082,364400.0,-0.008163995539249291,-1.5333502876943128,-1.2666734483679412,59.38863228524945,60.20505263593055,0.0261154062413258,-0.29329038581938605,-0.8302607930980876,-1.3905489987035686,30.93281336895273,0.18999958038330078,0.26731976314875716,0.22587471008300852,-0.37877019916328436,0.8305196193293014,-0.07644774454013792,0.528197164706155,-0.4380467323994264,45.121837754352015,-12.146753823933757,0.30232245462314605,2,-0.22874975204467773,-0.24124956130981445,-1.0699994564056396,-1.547499656677246,-0.8399991989135742,2,-0.043782838297851345,2.0384661939852604,14.392499923706055,-1.6428566562897655,14.25,2.317075893895552,14.237500190734865,-0.043782838297851345
3439,2005-02-10,14.229999542236328,14.337499618530273,14.107500076293945,14.337499618530273,350800.0,-0.0031523697020300334,3.279058214013236,1.1315765697937057,64.91647266936943,61.37174584518263,0.07246512427141738,-0.22061582779455335,-0.758574659095661,-1.3287917867721522,29.961238397035018,0.22999954223632812,0.3191240413310883,0.1561246395111091,-0.4347477182129733,0.7469969972351915,-0.139311539350933,0.4515608183731512,-0.3498138361397878,35.44292795283306,-27.485160608629414,0.2954361788620415,2,0.03625059127807617,-0.19624948501586914,-0.9887492656707764,-1.4662494659423828,-0.7124996185302734,3,-0.03460993445851257,-1.5333502876943128,14.274999618530273,2.0384661939852604,14.392499923706055,-1.6428566562897655,14.25,-0.03460993445851257
3440,2005-02-11,14.399999618530273,14.46500015258789,14.137499809265135,14.175000190734865,410800.0,0.011946597453454944,-1.1833342340251567,-2.093016447543498,67.99998813205295,62.60859186166518,-0.035855182292895194,-0.3687650344426707,-0.904440534422644,-1.485785959932489,28.780434802026107,0.3275003433227557,0.32779263690027527,0.30024971961975133,-0.3005761560826592,0.9010755953221619,-0.00016321823145482028,0.6006626574709575,-0.47917506166598045,78.48097598427799,8.76720748991876,0.3004129378512054,2,-0.07624959945678711,-0.35374975204467773,-1.1062493324279785,-1.6362495422363281,-0.9200000762939453,4,-0.035763847450782094,3.279058214013236,14.229999542236328,-1.5333502876943128,14.274999618530273,2.0384661939852604,14.392499923706055,-0.035763847450782094
3441,2005-02-14,14.3100004196167,14.420000076293945,14.24250030517578,14.337499618530273,282400.0,-0.006249944534565177,-1.1846202602219316,-0.12221897265702913,63.87961203199243,62.51750014655586,0.02678293163498857,-0.2546060498205929,-0.7916613046280574,-1.3770248196538404,27.477001151849933,0.17749977111816584,0.30884182574212105,0.18662548065185547,-0.4079071447883251,0.7811581060920361,-0.11064083206823483,0.48389179337194577,-0.35097534303071853,55.69634005895912,-17.502977654506054,0.29726631272009,2,0.01374959945678711,-0.2637505531311035,-0.9875004291534424,-1.5225005149841309,-0.8900003433227539,0,-0.05293505424780587,-1.1833342340251567,14.399999618530273,3.279058214013236,14.229999542236328,-1.5333502876943128,14.274999618530273,-0.05293505424780587
3442,2005-02-15,14.322500228881836,14.362500190734865,14.25,14.300000190734865,681600.0,0.0008735016700629483,1.195126489825878,-0.8182070400554236,56.33424982057552,61.532075829585274,-0.001557296027579369,-0.24439137540870348,-0.7777841294096675,-1.3726151691714037,26.320943385324153,0.11250019073486506,0.33423427048673204,0.17675027847290004,-0.4120801235100249,0.765580680455825,-0.11766492251856242,0.4711654794643625,-0.32756666375746946,60.139889987355474,-9.899869472265095,0.2944152009914628,2,-0.027500152587890625,-0.27625036239624023,-0.7125003337860107,-1.247500419616701,-0.8600006103515625,1,-0.07662767183616181,-1.1846202602219316,14.3100004196167,-1.1833342340251567,14.399999618530273,3.279058214013236,14.229999542236328,-0.07662767183616181
3443,2005-02-16,14.232500076293945,14.5,14.11750030517578,14.25,962000.0,-0.006283829718948253,-2.090913294441289,-0.7777730682830267,48.93615870016677,60.30525004106701,0.06467446929434217,-0.12267998900508736,-0.6534465175545812,-1.2685321389458544,25.532496148579263,0.3824996948242205,0.31038191131066206,0.06262512207031179,-0.4967341252330968,0.6219843693737204,-0.2170545015813925,0.3423047457220161,-0.20381253194349647,31.84713994839224,-33.023085741132874,0.2796796236517039,2,0.0625,-0.1862502098083496,-0.6018750667572021,-1.132500171661377,-0.747500419616701,2,-0.060425058989438285,1.195126489825878,14.322500228881836,-1.1846202602219316,14.3100004196167,-1.1833342340251567,14.399999618530273,-0.060425058989438285
3444,2005-02-17,13.994999885559082,14.24250030517578,13.979999542236328,14.125,994400.0,-0.0166871729816781,-2.2812431082474314,7.428610354223434,50.364958219286784,59.36899882587892,0.2794349970199832,0.13347744131136707,-0.3777772595819293,-1.0147542110292704,24.78756288340741,0.26250076293945135,0.2644901696288091,-0.1823750495910641,-0.7272276861269962,0.362477586944868,-0.45480136785903014,0.09005126867690194,0.5625,2.8846788687965375,-59.93337276163566,0.2724263182679662,2,0.24499988555908203,0.05124998092651367,-0.2987499237060547,-0.723750114440918,-0.7124996185302752,3,-0.04001425298475536,-2.090913294441289,14.232500076293945,1.195126489825878,14.322500228881836,-1.1846202602219316,14.3100004196167,-0.04001425298475536
3445,2005-02-18,14.09749984741211,14.1225004196167,13.920000076293945,13.922499656677244,267200.0,0.007324041635669687,-1.2500119209719036,-1.346154128305776,34.362934078599025,56.70562113090844,0.17320153454599563,0.0735364369416871,-0.44109726122768933,-1.0976204960890286,24.375921040417126,0.2025003433227539,0.21610856511643028,-0.10450010299682688,-0.5806125378632867,0.37161233186963294,-0.3425563204300559,0.13355611443640214,0.4484500312805171,30.60341283908881,-26.73962985857574,0.23805621743322988,2,0.11250019073486328,-0.05124998092651367,-0.40124988555908203,-0.7037501335144043,-0.7325000762939453,4,-0.041142041495572435,-2.2812431082474314,13.994999885559082,-2.090913294441289,14.232500076293945,1.195126489825878,14.322500228881836,-0.041142041495572435
3446,2005-02-22,14.010000228881836,14.09749984741211,13.960000038146973,14.032500267028807,603600.0,-0.006206747258545642,-1.2448871554133483,-0.12857150642229687,34.165074767402146,53.37200896718828,0.24929281098707357,0.20460493599015628,-0.31406246863745935,-0.9982214084063727,24.23587220912826,0.13749980926513672,0.1856095549035981,-0.21299972534179723,-0.6050911829442427,0.17909173226064823,-0.40904545414302085,-0.016953996540573613,0.5109116577148427,15.51726972872895,-36.47444199727083,0.196045728801223,2,0.19999980926513672,0.036249637603759766,-0.3137502670288086,-0.5975003242492676,-0.4700002670288086,1,-0.03783016973496567,-1.2500119209719036,14.09749984741211,-2.2812431082474314,13.994999885559082,-2.090913294441289,14.232500076293945,-0.03783016973496567
3447,2005-02-23,13.927499771118164,14.125,13.850000381469727,13.947500228881836,556800.0,-0.005888683541460327,-2.142866485013624,0.8889077268682091,31.884046953976153,50.31594393038013,0.2893216588262941,0.3225444987835431,-0.2067580400611213,-0.9051783586615905,23.70328585760119,0.27499961853027344,0.16067321533966528,-0.30750017166137766,-0.6408799268569894,0.02587958353423403,-0.4741900492591835,-0.14081029406357182,0.5693756430664045,11.92299002015922,-34.13345111698995,0.16668987759780562,2,0.24750041961669922,0.11875009536743164,-0.23124980926513672,-0.5149998664855957,-0.3350000381469709,2,-0.03643867909993681,-1.2448871554133483,14.010000228881836,-1.2500119209719036,14.09749984741211,-2.2812431082474314,13.994999885559082,-0.03643867909993681
3448,2005-02-24,14.3100004196167,14.420000076293945,13.895000457763672,13.949999809265135,1062400.0,0.027463698063864728,-1.2340441937382058,-17.999618539004477,49.47368662584649,48.60007881443315,-0.0979974871633651,-0.04472535814924683,-0.5670745230368901,-1.2767611292830523,22.459623522809675,0.5249996185302734,0.14443391414962115,0.06387543678283691,-0.26357666855417783,0.39132754211985166,-0.09985061588567135,0.22760148945134517,0.1480624926049785,80.70180428584813,37.02804219908295,0.1637260526685074,2,-0.13500022888183594,-0.2637505531311035,-0.5531253814697266,-0.8975005149841309,-0.8575000762939435,3,-0.05922437290250804,-2.142866485013624,13.927499771118164,-1.2448871554133483,14.010000228881836,-1.2500119209719036,14.09749984741211,-0.05922437290250804
3449,2005-02-25,14.197500228881836,14.329999923706055,14.092499732971193,14.300000190734865,646000.0,-0.007861648318377656,1.9230895635383864,-0.28472163353537416,48.81305780736457,46.46819766724554,0.010513474271661494,0.0654188647323437,-0.4345295550026407,-1.158995886057836,20.772837072550544,0.2375001907348615,0.0964073071594882,-0.044999742507934926,-0.37294380075413436,0.2829443157382645,-0.20897177163103464,0.11897228661516479,0.22407893149472535,60.96491815127625,16.745514052793027,0.1639720291230993,2,-0.022500038146972656,-0.15125036239624023,-0.35000014305114746,-0.7850003242492676,-0.5825004577636719,4,-0.05018493120043477,-1.2340441937382058,14.3100004196167,-2.142866485013624,13.927499771118164,-1.2448871554133483,14.010000228881836,-0.05018493120043477
3450,2005-02-28,13.824999809265135,14.21500015258789,13.8100004196167,14.147500038146973,555600.0,-0.026237042691425905,-1.2978772908538994,3.1463448673694026,39.608802526093086,43.77144105547895,0.3272907806072709,0.4485101073459692,-0.04090269646013489,-0.7809878788203246,20.59484760893816,0.4049997329711914,0.05833200052999743,-0.4096251487731948,-0.7698343931031904,-0.04941590444319921,-0.5897297709381935,-0.2295205266081961,0.5950002670288104,2.4589177197475007,-41.60393546323567,0.1801046221649982,2,0.33000040054321467,0.22125005722046076,0.022500276565553534,-0.4124999046325666,-0.07999992370605291,0,-0.03924047375919382,1.9230895635383864,14.197500228881836,-1.2340441937382058,14.3100004196167,-2.142866485013624,13.927499771118164,-0.03924047375919382
3451,2005-03-01,13.75,13.932499885559082,13.75,13.885000228881836,694400.0,-0.0054249410705142775,-1.703697424377287,0.41860506378523926,33.75475028453481,41.26260777369665,0.351460607706219,0.4893323160679728,0.05204740427635812,-0.7001820915376236,19.509831144324032,0.18249988555908203,0.006579061249633256,-0.44699997901916433,-0.8446529828228915,-0.04934697521543718,-0.6458264809210288,-0.24817347711729987,0.6212001037597652,0.0,-39.73932542606738,0.1988265019018637,3,0.375,0.2962498664855957,0.0625,-0.33750009536743164,0.05000019073486506,1,-0.028000016645951753,-1.2978772908538994,13.824999809265135,1.9230895635383864,14.197500228881836,-1.2340441937382058,14.3100004196167,-0.028000016645951753
3452,2005-03-02,13.922499656677244,14.05500030517578,13.75,13.7524995803833,538800.0,0.012545429576526823,-2.4857329700272275,-1.259257689427642,41.328415361826046,40.41730295832545,0.12991594356255298,0.2924472070873101,-0.09174553685840614,-0.8644166302511902,18.47557444675473,0.3050003051757795,-0.0696132972476331,-0.24950032234192143,-0.6503173567666831,0.15131671208284025,-0.4499088395543023,-0.04909180512954059,0.38658043670654507,25.746214482752467,-12.762343632156043,0.2004085172123812,3,0.16250038146972834,0.12375020980835139,-0.16687464714050115,-0.509999752044676,-0.16749954223632635,2,-0.027473492853761328,-1.703697424377287,13.75,-1.2978772908538994,13.824999809265135,1.9230895635383864,14.197500228881836,-0.027473492853761328
3453,2005-03-03,13.779999732971193,13.960000038146973,13.725000381469727,13.875,272400.0,-0.0102352255140985,-1.2926910963588067,-0.5588248493756195,39.436624763204485,39.203043685427424,0.22515612923794848,0.40470002066722977,0.07178833974880128,-0.7094863979437935,17.33635801374047,0.2349996566772461,-0.1360303828127698,-0.3596252441406236,-0.7777738291204717,0.0585233408392245,-0.5686995366305467,-0.15055095165070043,0.47317235107421673,9.090808779485403,-28.574295195523927,0.20907429248992385,3,0.29250049591064275,0.2662501335144025,-0.0731246471405047,-0.3674998283386248,-0.08749961853027521,3,-0.013606676606195522,-2.4857329700272275,13.922499656677244,-1.703697424377287,13.75,-1.2978772908538994,13.824999809265135,-0.013606676606195522
3454,2005-03-04,13.767499923706055,13.987500190734865,13.720000267028807,13.864999771118164,510800.0,-0.0009070979323192452,-1.7792321030468026,1.0263112984992413,33.967053390294296,39.159056942282454,0.22572919307858186,0.3932574114567089,0.1069806244723015,-0.68011181110273,16.475427642771876,0.26749992370605824,-0.18441880098930774,-0.34412503242492676,-0.7837490379157206,0.09549897306586708,-0.5639370351703228,-0.12431302967953073,0.4222915560302738,9.595892456338406,-21.96004348792087,0.2198120027453965,3,0.30250024795532227,0.278749942779541,-0.02812480926513672,-0.35500001907348633,-0.00749969482421875,4,-0.022879940594072945,-1.2926910963588067,13.779999732971193,-2.4857329700272275,13.922499656677244,-1.703697424377287,13.75,-0.022879940594072945
3455,2005-03-07,13.795000076293945,13.887499809265135,13.672499656677244,13.734999656677244,381600.0,0.001997468875270414,-1.3243207019026602,-0.6153898822332824,36.5183212742681,39.42052877637867,0.16852962273190464,0.34878910374890637,0.0986888564970343,-0.6893281736280805,16.089138551412454,0.21500015258789062,-0.21240739437577716,-0.29449987411499023,-0.7516409756187041,0.16264122738872366,-0.5230704248668481,-0.0659293233631324,0.3290206336633297,32.02619919667146,3.378294913979456,0.22857055075185714,3,0.2512497901916504,0.2512497901916504,0.004374980926513672,-0.38250017166137695,-0.10500049591064453,0,-0.013048227921731104,-1.7792321030468026,13.767499923706055,-1.2926910963588067,13.779999732971193,-2.4857329700272275,13.922499656677244,-0.013048227921731104
3456,2005-03-08,13.649999618530273,13.829999923706055,13.56999969482422,13.817500114440918,688400.0,-0.010511087855145984,1.701299473373906,-2.791655408090198,33.53732844380069,39.604226719692505,0.28730712827525196,0.4706655518352125,0.2584656237776741,-0.5245059958383234,15.610053487367148,0.26000022888183416,-0.2316370862344037,-0.40950031280517507,-0.8998376166156685,0.08083699100531838,-0.6546689647104209,-0.16433166089992923,0.40177772290219593,16.49480887210924,-7.8320944635963485,0.24516865190524673,3,0.3450002670288086,0.41375017166137695,0.14812541007995605,-0.23749971389770508,-0.12999916076660156,1,0.006959726716757153,-1.3243207019026602,13.795000076293945,-1.7792321030468026,13.767499923706055,-1.2926910963588067,13.779999732971193,0.006959726716757153
3457,2005-03-09,13.654999732971193,13.682499885559082,13.595000267028807,13.614999771118164,342000.0,0.00036630876048748817,-1.1875186266912507,-0.23880503538549316,35.24904401222069,38.02371087373408,0.2677440317882347,0.4296070231362137,0.27207015509084975,-0.508695646732555,14.544875814094524,0.08749961853027521,-0.23437322701470542,-0.36762518882751216,-0.8634141461905607,0.12816376853553635,-0.6155196675090355,-0.1197307101459888,0.31005763207179093,20.359266391186463,-2.8917741428449624,0.24789447868152417,3,0.29500007629394354,0.4087500572204572,0.2812504768371564,-0.20124959945678889,-0.14499950408935725,2,0.010618854675885192,1.701299473373906,13.649999618530273,-1.3243207019026602,13.795000076293945,-1.7792321030468026,13.767499923706055,0.010618854675885192
3458,2005-03-10,13.649999618530273,13.765000343322756,13.607500076293945,13.607500076293945,327200.0,-0.00036617462751364904,-6.411857104389276,1.0624895691771694,39.99999999999999,37.04448222847135,0.18917086193538069,0.40620949369286663,0.2881021140320392,-0.48198434931966183,13.52909074305697,0.15750026702881037,-0.23172433454028862,-0.3413753032684319,-0.8488369238530957,0.1660863173162319,-0.5951061135607638,-0.0876444929761,0.24394736587333377,19.161635612326286,-6.390263115495575,0.2537308102923323,3,0.24250030517578125,0.41375017166137695,0.3012502193450928,-0.1862497329711914,-0.1099996566772461,3,0.007692344237731907,-1.1875186266912507,13.654999732971193,1.701299473373906,13.649999618530273,-1.3243207019026602,13.795000076293945,0.007692344237731907
3459,2005-03-11,13.737500190734865,13.8100004196167,13.557499885559082,13.607500076293945,716000.0,0.00641029850915209,-1.1956520837738884,3.0588591688358733,39.473706225143914,37.029471528365896,0.033030814558875576,0.29504753079877766,0.2085254766301805,-0.5478428712575312,13.008138545950104,0.2525005340576172,-0.21594145705687495,-0.22924976348876847,-0.7357527476900358,0.2772532207124989,-0.48250125558940304,0.024001728611866113,0.09813628154445198,54.54555963355862,28.408549532428736,0.25325149210063397,3,0.06874990463256658,0.29124975204467596,0.21624970436096014,-0.27125024795532404,-0.122500419616701,4,-0.0032757106947519654,-6.411857104389276,13.649999618530273,-1.1875186266912507,13.654999732971193,1.701299473373906,13.649999618530273,-0.0032757106947519654
3460,2005-03-14,13.885000228881836,13.97249984741211,13.787500381469727,13.8125,824800.0,0.010737036294743874,-2.0204126119112495,0.5576935773759232,46.46893127196277,38.442158304746776,-0.11741003190173238,0.11276848576645371,0.06905361548772859,-0.670228357798031,12.31026581500194,0.23499965667724432,-0.25746409726341746,-0.055999755859375,-0.5203740545673519,0.40837454284860186,-0.28818690521336343,0.17618739349461343,-0.3275003433227539,78.91575263294565,49.3106727855714,0.23218714935398851,3,-0.0787501335144043,0.14374971389770508,0.08937478065490723,-0.4187502861022949,-0.2899999618530291,0,-0.00900252055739914,-1.1956520837738884,13.737500190734865,-6.411857104389276,13.649999618530273,-1.1875186266912507,13.654999732971193,-0.00900252055739914
3461,2005-03-15,13.552499771118164,13.897500038146973,13.5024995803833,13.84000015258789,426800.0,-0.0239467376508965,-1.0387080261072446,-3.965509983952014,40.71783265018228,38.3743157812308,0.20576747298980536,0.4064479400814509,0.4067706372544002,-0.31648733438467147,11.448371193509841,0.3950004577636719,-0.30211350532460557,-0.3506251811981205,-0.8118335043988143,0.11058314200257335,-0.5812293427984674,-0.12002101959777356,0.4200000762939453,10.638332410095956,-20.327521766941857,0.23060416160034716,3,0.19250011444091797,0.44875001907348633,0.4875001907348633,-0.08624982833862305,0.20499992370605646,1,0.010145715667759125,-2.0204126119112495,13.885000228881836,-1.1956520837738884,13.737500190734865,-6.411857104389276,13.649999618530273,0.010145715667759125
3462,2005-03-16,13.225000381469727,13.550000190734865,13.045000076293945,13.550000190734865,1586000.0,-0.02416523853011776,2.1076948357771634,1.1304326192671872,22.39187207861572,36.48045437183205,0.47374058597685753,0.6825018431038288,0.7344990580198534,0.030005018588155963,11.052154105119438,0.5074996948242188,-0.30646438587354297,-0.6232495784759529,-1.1329738223648516,-0.11352533458705416,-0.8781117004204031,-0.3683874565315026,0.7474994659423828,19.407045778434924,-5.0499483452073015,0.25486212194444946,3,0.29124975204467773,0.5474996566772461,0.8149995803833008,0.24124956130981445,0.5024995803833008,2,0.022306243310759033,-1.0387080261072446,13.552499771118164,-2.0204126119112495,13.885000228881836,-1.1956520837738884,13.737500190734865,0.022306243310759033
3463,2005-03-17,13.3725004196167,13.4975004196167,13.1899995803833,13.237500190734865,616000.0,0.011153121655379516,-1.673903488767446,-0.4153855634164371,29.375014603131007,35.970227839925016,0.2931899926217181,0.4925211251803461,0.5893497043104485,-0.09956718795374897,10.199246489518965,0.30750083923339844,-0.2893292501038758,-0.4327495574951179,-0.9510156597557184,0.08551654476548265,-0.6918826086254182,-0.17361650636481762,0.5628994369506835,35.31001877530708,14.831939157757773,0.25913305113030005,3,0.13624954223632812,0.39999961853027344,0.6674995422363281,0.0937495231628418,0.49249935150146484,3,0.010282281170351126,2.1076948357771634,13.225000381469727,-1.0387080261072446,13.552499771118164,-2.0204126119112495,13.885000228881836,0.010282281170351126
3464,2005-03-18,13.4350004196167,13.475000381469727,13.262499809265135,13.375,610400.0,0.004673770651621556,2.0357150155653145,0.44444679919185653,38.46156016554431,36.186143272289044,0.19954968514420024,0.4067716646007664,0.5281214334556168,-0.14052023705401595,9.974353174660505,0.21250057220459162,-0.3031164580818757,-0.34224958419799734,-0.8775799912808697,0.19308082288487505,-0.6099147877394326,-0.07458438065656203,0.46478344573974617,42.048564912590976,18.494283651191665,0.2676652035414359,3,0.07374954223632812,0.33749961853027344,0.6049995422363281,0.031249523162841797,0.3474998474121076,4,0.00781537320110659,-1.673903488767446,13.3725004196167,2.1076948357771634,13.225000381469727,-1.0387080261072446,13.552499771118164,0.00781537320110659
3465,2005-03-21,13.517499923706055,13.600000381469727,13.369999885559082,13.460000038146973,207600.0,0.006140640231681482,1.0674127444719235,0.9583247238337439,43.151692343302486,37.254405927789236,0.08219039697420705,0.29364755716066604,0.4485233034362537,-0.19794014550719297,9.818588302270127,0.23000049591064453,-0.30013785018286576,-0.23075008392333984,-0.7557741352557343,0.29427396740905465,-0.4932621095895371,0.0317619417428574,0.34809259008789084,55.42520452259788,27.697988472744154,0.26251202566619714,3,-0.008749961853027344,0.25500011444091797,0.632500171661377,-0.05124998092651367,0.44499969482421875,0,0.007212860955236433,2.0357150155653145,13.4350004196167,-1.673903488767446,13.3725004196167,2.1076948357771634,13.225000381469727,0.007212860955236433
3466,2005-03-22,13.479999542236328,13.592499732971193,13.449999809265135,13.487500190734865,242000.0,-0.002774209852515752,-3.2222128032324804,-0.13044632046841032,35.84000498046578,37.320068257594244,0.10397431549842295,0.3050455958286449,0.4868566070915765,-0.14103187516828086,9.654405702623622,0.14249992370605824,-0.2867684508621675,-0.2417504310607903,-0.7646449673194908,0.2811441051979102,-0.5031976991901406,0.019696837068559958,0.3527692740576178,78.37823905423053,48.318449457218684,0.26144726812935026,3,0.02875041961669922,0.29250049591064453,0.7050004005432129,-0.01374959945678711,-0.10499954223632812,1,0.008531211327726718,1.0674127444719235,13.517499923706055,2.0357150155653145,13.4350004196167,-1.673903488767446,13.3725004196167,0.008531211327726718
3467,2005-03-23,13.420000076293945,13.59000015258789,13.387499809265135,13.49250030517578,322400.0,-0.00445099910830038,-1.9454431960049434,9.665861411313431,37.83785351180782,37.07982975890623,0.14207410165822765,0.34264248069107595,0.5347585555273646,-0.06572824238457642,10.078797089463688,0.20250034332275568,-0.285432098361051,-0.27637491226196254,-0.8064356893649602,0.25368586484103517,-0.5414053008134623,-0.011344523710462795,0.38125799039999997,56.09757232209939,22.41932308642739,0.2650303885514991,3,0.08874988555908203,0.35249996185302734,0.7649998664855957,0.0462498664855957,0.7650003433227539,2,0.02514900272813403,-3.2222128032324804,13.479999542236328,1.0674127444719235,13.517499923706055,2.0357150155653145,13.4350004196167,0.02514900272813403
3468,2005-03-24,13.462499618530273,13.494999885559082,13.4375,13.47249984741211,303200.0,0.0031668809236000683,1.0908933277847135,0.13793375601799818,39.900653677329736,37.127268364704655,0.07842823538695676,0.24600778576843751,0.4931399131653489,-0.093319474571949,9.489470422298048,0.07499980926513672,-0.2632870098767519,-0.19150032997131383,-0.6449850059562259,0.2619843460135982,-0.41824266796376897,0.0352420080211413,0.30850812854767184,59.259102276099064,21.60371591948934,0.2267423379924558,3,0.046250343322753906,0.3100004196166992,0.7081253528594971,0.003750324249267578,1.0125007629394531,3,0.019684334323619712,-1.9454431960049434,13.420000076293945,-3.2222128032324804,13.479999542236328,1.0674127444719235,13.517499923706055,0.019684334323619712
3469,2005-03-28,13.484999656677244,13.635000228881836,13.350000381469727,13.404999732971193,468000.0,0.0016713120731308706,-2.000020077499147,-7.999809269501839,39.700983520128815,36.375274170056436,0.018265112182342946,0.17643817338273493,0.4722839694334091,-0.1018265470463664,8.629026688291013,0.2849998474121094,-0.24690798566232885,-0.13337526321411275,-0.513019240346468,0.24626871391824245,-0.32319725178029124,0.05644672535206574,0.25696778356934047,47.368192100225585,8.628939669461687,0.1898219885661779,3,-0.013749599456785333,0.247500419616701,0.6856253147125262,-0.018749713897703302,1.0050001144409197,0,0.028179467861740637,1.0908933277847135,13.462499618530273,-1.9454431960049434,13.420000076293945,-3.2222128032324804,13.479999542236328,0.028179467861740637
3470,2005-03-29,13.282500267028807,13.547499656677244,13.282500267028807,13.547499656677244,790000.0,-0.015016640326584452,1.0,-3.3124955296475256,38.240013574226985,36.099960939394734,0.14115622344166212,0.35438023884536385,0.6693531959703591,0.1129118206430828,9.06230800679689,0.2649993896484375,-0.25028027246137974,-0.3087496757507342,-0.7034562314766024,0.08595687997513402,-0.5061029536136683,-0.11139639788780009,0.43158847865967154,0.0,-39.83651234079253,0.19735327786293394,3,0.05749988555908381,0.4499998092651385,0.8606245517730731,0.1837496757507342,1.125,1,0.037643515147607554,-2.000020077499147,13.484999656677244,1.0908933277847135,13.462499618530273,-1.9454431960049434,13.420000076293945,0.037643515147607554
3471,2005-03-30,13.364999771118164,13.43000030517578,13.25749969482422,13.270000457763672,426400.0,0.006211142663715696,-1.8749900659620382,-0.35848880059883687,41.15852931649976,38.1851450769374,0.032701768857451796,0.2546127266572462,0.5837209309238034,0.039223564128914035,9.789984418380328,0.17250061035155895,-0.2592217634573952,-0.2070001602172855,-0.6066300706091265,0.19262975017455553,-0.40681511541320603,-0.007185205021364993,0.3223254277945333,28.476801115607564,-13.252419308987058,0.19981495519592027,3,0.0475001335144043,0.36750030517578125,0.7631251811981201,0.10125017166137695,1.0124998092651367,2,0.04470631183274021,1.0,13.282500267028807,-2.000020077499147,13.484999656677244,1.0908933277847135,13.462499618530273,0.04470631183274021
3472,2005-03-31,13.539999961853027,13.539999961853027,13.335000038146973,13.345000267028807,574000.0,0.013093916478250867,1.1025666105872687,2.0526432027626824,46.96133295326834,40.139180449174894,-0.10383624108474798,0.05216169719709285,0.40634797165415826,-0.127973950266135,9.916949985067927,0.2049999237060547,-0.2927698624725412,-0.012874984741211293,-0.3769030200508663,0.3511530505684437,-0.1948890023960388,0.1691390329136162,0.12163223215491925,74.83440195231371,29.000915476765492,0.18201401765482764,3,-0.09375,0.19250011444091797,0.5881249904632568,-0.07375001907348633,0.8550004959106445,3,-0.012186112431158858,-1.8749900659620382,13.364999771118164,1.0,13.282500267028807,-2.000020077499147,13.484999656677244,-0.012186112431158858
3473,2005-04-01,13.592499732971193,13.68000030517578,13.4350004196167,13.515000343322756,554400.0,0.003877383402221213,-1.063163558682233,0.3974333894127277,45.915474796101485,40.96739318590347,-0.1361666677214295,-0.01592164994731604,0.3560663027187161,-0.1742824407156096,9.932693337206667,0.24499988555908025,-0.2868801846850424,0.0489997863769549,-0.29973615427693723,0.39773572703084703,-0.12536818394999116,0.22336775670390097,-0.5474996566772479,79.28983531366313,33.130796986679854,0.17436797032694562,4,-0.12374973297119318,0.14000034332275213,0.5181252956390363,-0.12624979019165217,0.9075002670288068,4,0.04359026656504428,1.1025666105872687,13.539999961853027,-1.8749900659620382,13.364999771118164,1.0,13.282500267028807,0.04359026656504428
3474,2005-04-04,13.452500343322756,13.547499656677244,13.380000114440918,13.505000114440918,560000.0,-0.01029975298133301,1.4363772558920596,-0.6774217365622925,37.765187996902974,40.36889270297018,0.007348961601966408,0.10463337553336594,0.4936401107596726,-0.026767273754165544,9.927675305188838,0.2124996185302752,-0.21383753149521745,-0.07524962425231685,-0.40954331602655536,0.25904406752192166,-0.2423964701394361,0.0918972216348024,-0.3948002624511737,46.15393296977178,3.9674457190151884,0.16714684588711884,4,0.016249656677244317,0.23499965667724432,0.6581246852874738,0.13499975204467596,0.9425001144409162,0,0.07600817781465397,-1.063163558682233,13.592499732971193,1.1025666105872687,13.539999961853027,-1.8749900659620382,13.364999771118164,0.07600817781465397
3475,2005-04-05,13.614999771118164,13.662500381469727,13.452500343322756,13.454999923706055,579600.0,0.012079496275654522,-1.545470308761174,-3.0476294277930185,51.95618639170531,42.15957952644124,-0.15630254979245528,-0.07593592481212141,0.3382904730964924,-0.18037043488028104,10.132705292007282,0.21000003814697088,-0.16027207188025017,0.09624981880187988,-0.21676378299611443,0.4092634205998742,-0.06025698209711727,0.25275661970087704,-0.5448536857604989,84.61528043627462,36.85032287649834,0.15650680089899713,4,-0.14624977111816406,0.015000343322753906,0.49562525749206543,0.08875036239624023,0.8050003051757812,1,0.06426735326548871,1.4363772558920596,13.452500343322756,-1.063163558682233,13.592499732971193,1.1025666105872687,13.539999961853027,0.06426735326548871
3476,2005-04-06,13.744999885559082,13.787500381469727,13.585000038146973,13.585000038146973,598000.0,0.009548300890661165,-1.5312567055289321,1.0,68.57145387305067,45.57442401102378,-0.2735231231784123,-0.20917863478831578,0.2175817237997748,-0.3016259684672278,10.916939411615703,0.2025003433227539,-0.1326214980871665,0.22149991989135742,-0.10258730056486343,0.5455871403475783,0.059456309663247,0.38354353011946785,-0.6626567158050545,90.60763233933497,37.633981741749224,0.16204361022811034,4,-0.22249984741210938,-0.19499969482421875,0.3556251525878906,-0.041249752044677734,0.807499885559082,2,0.048199373371095255,-1.545470308761174,13.614999771118164,1.4363772558920596,13.452500343322756,-1.063163558682233,13.592499732971193,0.048199373371095255
3477,2005-04-07,13.800000190734865,13.897500038146973,13.75,13.77750015258789,214800.0,0.004001477310564994,-2.8064357349412417,0.14062537252939622,66.34802080218238,48.51302035822963,-0.30055875571402524,-0.26641829010104523,0.16956026755329212,-0.34675456907494073,11.889896866674416,0.15250015258789062,-0.11801850213144682,0.26925020217895757,-0.07319101205331968,0.6116914164112348,0.09802959506281894,0.4404708092950962,-0.6894507325122099,81.15944699781473,24.87943748824722,0.17122060711613826,4,-0.22250032424926935,-0.2500000000000018,0.2856247425079328,-0.09625005722046076,0.8049993515014631,3,0.041847781280188734,-1.5312567055289321,13.744999885559082,-1.545470308761174,13.614999771118164,1.4363772558920596,13.452500343322756,0.041847781280188734
3478,2005-04-08,13.755000114440918,13.84000015258789,13.6875,13.84000015258789,363200.0,-0.003260875048694545,2.5882372740634363,-3.777773068282667,62.40311682166986,51.03547961395641,-0.23434836625095556,-0.22466731663446993,0.20826502056340956,-0.28996851080557207,12.50244584412266,0.15250015258789062,-0.08716630108419743,0.21900010108947754,-0.13418981926097473,0.5721900214399298,0.042405140914251405,0.3955950612647037,-0.597233621422804,72.46377879912575,13.789416107458194,0.17659496017522597,4,-0.17750024795532227,-0.23874998092651367,0.3106248378753662,-0.05124998092651367,0.8575000762939471,4,0.04652855965088931,-2.8064357349412417,13.800000190734865,-1.5312567055289321,13.744999885559082,-1.545470308761174,13.614999771118164,0.04652855965088931
3479,2005-04-11,13.692500114440918,13.807499885559082,13.6875,13.725000381469727,273600.0,-0.004543802215921655,-4.646987546280713,0.3823559110951542,56.88978432652066,53.107676364211265,-0.15569170091672824,-0.17466671972866443,0.25773019823454746,-0.21544729946633723,13.382953322159485,0.11999988555908203,-0.05628561627015927,0.15875010490417552,-0.18957476736267154,0.5070749771710226,-0.01541233122924801,0.33291254103759904,-0.49034960871507316,53.932569821866196,-4.9399331061815275,0.17416243613342336,4,-0.11500024795532227,-0.17624998092651367,0.36687493324279785,0.011250019073486328,0.8874998092651367,0,0.05897388196531361,2.5882372740634363,13.755000114440918,-2.8064357349412417,13.800000190734865,-1.5312567055289321,13.744999885559082,0.05897388196531361
3480,2005-04-12,13.760000228881836,13.774999618530273,13.645000457763672,13.6850004196167,460400.0,0.004929714360179416,1.47620777663739,-2.3076674785058247,60.769279299502735,55.28664858454492,-0.16576761494613734,-0.26563070153026835,0.18697928350629134,-0.2696931280729924,13.537281574834346,0.12999916076660156,-0.028122698275316438,0.23250021934509313,-0.09302760279915034,0.5580280414893366,0.06973630827297228,0.395264130417214,-0.516128751210724,56.00006103515624,-0.3883632987336725,0.16276391107212165,4,-0.14375019073486328,-0.2512502670288086,0.2981247901916504,-0.05625009536743164,0.875,1,0.046148271680184205,-4.646987546280713,13.692500114440918,2.5882372740634363,13.755000114440918,-2.8064357349412417,13.800000190734865,0.046148271680184205
3481,2005-04-13,13.6899995803833,13.725000381469727,13.552499771118164,13.699999809265135,282000.0,-0.005087256346958946,4.749888740542946,-0.1333367241839469,60.30533628705772,56.769315621632636,-0.05008450645949303,-0.19478760221931424,0.2360849906218494,-0.1825991480454654,13.900915881046593,0.20750045776367188,-0.0009931556818205678,0.15562458038330007,-0.17783749408652483,0.48908665485312497,-0.011106456851612379,0.3223556176182125,-0.4069103890836381,39.85498633067871,-15.885729766325433,0.1667310372349121,4,-0.05124950408935547,-0.18124961853027344,0.3562502861022949,0.056250572204589844,0.9325008392333984,2,0.05332363172287291,1.47620777663739,13.760000228881836,-4.646987546280713,13.692500114440918,2.5882372740634363,13.755000114440918,0.05332363172287291
3482,2005-04-14,13.520000457763672,13.734999656677244,13.512499809265135,13.630000114440918,350000.0,-0.012417759520111593,-2.5599703981749617,10.999713904255245,52.00003184447159,57.44537751589598,0.1305031454823009,-0.0016386585884440308,0.3853619900021208,0.0017223371849954816,12.74860379722863,0.22249984741210938,0.0435814176239937,-0.0291245460510261,-0.3294150220534018,0.2711659299513496,-0.17926978405221483,0.12102069195016263,-0.20004661565316972,2.290271949774706,-50.815793892535346,0.1501452380011881,4,0.11874961853027344,-0.011250495910644531,0.5093743801116943,0.22624969482421875,1.2299995422363281,3,0.07636828982217936,4.749888740542946,13.6899995803833,1.47620777663739,13.760000228881836,-4.646987546280713,13.692500114440918,0.07636828982217936
3483,2005-04-15,13.510000228881836,13.65250015258789,13.375,13.510000228881836,598000.0,-0.0007396618745003636,-1.0555532008081494,-0.0,50.877214116538525,58.902269306966595,0.14256206420079565,0.020227981908622183,0.3739354535249646,0.028527247505927278,11.753588894778797,0.2775001525878906,0.08028561479528307,-0.045999765396118164,-0.33536111362692544,0.24336158283468912,-0.19068043951152092,0.09868090871928459,-0.15539361500914595,31.213934012334928,-21.683610735089946,0.14468067411540364,4,0.1262497901916504,-0.0012502670288085938,0.4968745708465576,0.341249942779541,1.297499656677246,4,0.08105102108093165,-2.5599703981749617,13.520000457763672,4.749888740542946,13.6899995803833,1.47620777663739,13.760000228881836,0.08105102108093165
3484,2005-04-18,13.539999961853027,13.619999885559082,13.4375,13.4375,369200.0,0.002220557547220281,-2.560974702034816,100.0,60.279440205887305,59.82707528632015,0.14111966038789348,-0.0015832952223036045,0.325639554890639,0.014519625465588604,10.704802150603212,0.18249988555908203,0.09547276335559474,-0.021250009536743164,-0.3051259314919683,0.262625912418482,-0.16318797051435574,0.12068795144086941,-0.16499996185302734,41.25002980235081,-17.58114587613168,0.14193796097761285,4,0.09625005722045898,-0.03125,0.4381248950958252,0.32124996185302734,1.182499885559082,0,0.07920976601945728,-1.0555532008081494,13.510000228881836,-2.5599703981749617,13.520000457763672,4.749888740542946,13.6899995803833,0.07920976601945728
3485,2005-04-19,13.614999771118164,13.614999771118164,13.479999542236328,13.539999961853027,198000.0,0.005539129208008697,2.6000152588278675,0.7317057285609282,60.04016925627124,58.879154773344666,0.07389019445205136,-0.07262780411500103,0.2357392748151863,-0.04353033611254986,10.172239262433658,0.13500022888183594,0.11168906331556983,0.048874807357787375,-0.23518633278059475,0.3329359474961695,-0.0931557627114028,0.19090537742697755,-0.23999977111816406,66.666666666667,3.830801617618711,0.14203057006919104,4,0.021250247955322266,-0.10624980926513672,0.30250024795532227,0.24625015258789062,0.8600006103515625,1,0.07087772080870458,-2.560974702034816,13.539999961853027,-1.0555532008081494,13.510000228881836,-2.5599703981749617,13.520000457763672,0.07087772080870458
3486,2005-04-20,13.595000267028807,13.65999984741211,13.522500038146973,13.614999771118164,409200.0,-0.001468931650794647,1.5000043348967862,-0.2666607326780751,52.52295384033883,57.343036222028715,0.07864500848548239,-0.04592561751647217,0.23989572881486332,-0.009918215287916254,9.522447720070563,0.13749980926513672,0.1577290781422107,0.023125267028806462,-0.2582382963999894,0.30448883045760233,-0.11755651468559236,0.16380704874320529,-0.18865026473998903,61.1112435660034,-0.19834096045095606,0.14068178171439824,4,0.012499809265138495,-0.12375020980834783,0.3224997520446795,0.3074998855590838,1.0050001144409197,2,0.07649870845352491,2.6000152588278675,13.614999771118164,-2.560974702034816,13.539999961853027,-1.0555532008081494,13.510000228881836,0.07649870845352491
3487,2005-04-21,13.75749969482422,13.767499923706055,13.547499656677244,13.55500030517578,233200.0,0.011952881544954108,-1.0229845746406574,-10.12522054265342,56.87501043083104,56.72880217860218,-0.1011545990558087,-0.19167107445086273,0.058520957808610774,-0.15943837183499632,8.564684524210456,0.22000026702881037,0.16694204073118968,0.1687497138977072,-0.1147365321894771,0.4522359599848915,0.02700659085411594,0.3104928369412985,-0.3216806903839142,97.4521704902742,36.83000149492489,0.14174312304359216,4,-0.1662497520446795,-0.28624963760376154,0.11562514305114568,0.2725000381469709,0.8250007629394513,3,0.06287484964422019,1.5000043348967862,13.595000267028807,2.6000152588278675,13.614999771118164,-2.560974702034816,13.539999961853027,0.06287484964422019
3488,2005-04-22,13.727499961853027,13.907500267028807,13.649999618530273,13.725000381469727,262000.0,-0.0021806093866373333,-2.3770331876254387,0.012343644035867464,62.61468170849698,57.36490188771066,-0.08433468733282012,-0.14840926722119008,0.07269554493024089,-0.11726048055641236,7.79168777448411,0.2575006484985334,0.1371161235243914,0.12549996376037598,-0.15791243420664358,0.40891236172739553,-0.016206235223133802,0.26720616274388576,-0.2639800953903215,61.70208448738029,-0.7192282850061176,0.14170619898350995,4,-0.08624982833862305,-0.17875003814697266,-0.08312487602233887,0.07375001907348633,0.7049999237060547,4,0.07448552474874304,-1.0229845746406574,13.75749969482422,1.5000043348967862,13.595000267028807,2.6000152588278675,13.614999771118164,0.07448552474874304
3489,2005-04-25,13.864999771118164,13.864999771118164,13.675000190734865,13.682499885559082,185600.0,0.010016376590583187,1.0821884879679997,73.01220908050362,61.737104336581986,57.47243800294168,-0.21768396535358292,-0.2698142617355881,-0.07790722170441633,-0.24193836564712967,7.662466697933415,0.189999580383299,0.11068683349099828,0.2439997673034675,-0.05680339832521142,0.5448029329321464,0.09359818448912804,0.39440135011780697,-0.3659614726101701,90.05838038490491,29.18682621606081,0.15040158281433952,4,-0.22374963760375977,-0.2824997901916504,-0.22437477111816406,-0.06374979019165039,0.6024999618530291,0,0.06797692967901936,-2.3770331876254387,13.727499961853027,-1.0229845746406574,13.75749969482422,1.5000043348967862,13.595000267028807,0.06797692967901936
3490,2005-04-26,13.782500267028807,13.93000030517578,13.74250030517578,13.88249969482422,276400.0,-0.005950198734313017,-1.0833408391304167,-0.5479424137120358,51.842774180728796,56.53215332446069,-0.14712941855394313,-0.15592999699465615,-0.015219930072822407,-0.14948132745580445,7.378989748614148,0.1875,0.09097267278973042,0.1365002632141099,-0.12659561659207696,0.3995961430202968,0.004952323311016471,0.26804820311720334,-0.25078501103914697,63.80369533928535,6.4170512165089235,0.1315479399030937,4,-0.1300001144409162,-0.18875026702880682,-0.14187526702880682,0.018749713897706854,0.49749946594238637,1,0.06820239885153612,1.0821884879679997,13.864999771118164,-2.3770331876254387,13.727499961853027,-1.0229845746406574,13.75749969482422,0.06820239885153612
3491,2005-04-27,13.962499618530273,13.99250030517578,13.727499961853027,13.732500076293945,532800.0,0.01305999260033186,-1.2083383003917867,-2.300008583117879,57.11159061598739,57.10010429907356,-0.3178331990597929,-0.3044819585008689,-0.2104469836699394,-0.3187745544090852,7.0853162410008945,0.26500034332275213,0.0888878662382897,0.28662462234497,0.02218761509374545,0.5510616295961945,0.15440611871935772,0.41884312597058226,-0.3909558576220018,93.2582824886367,37.272697483433966,0.13221850362561233,4,-0.2787494659423828,-0.33749961853027344,-0.32187461853027344,-0.16124963760375977,0.2375001907348615,2,0.03670551670127109,-1.0833408391304167,13.782500267028807,1.0821884879679997,13.864999771118164,-2.3770331876254387,13.727499961853027,0.03670551670127109
3492,2005-04-28,13.375,13.8774995803833,13.332500457763672,13.854999542236328,726000.0,-0.04207696577127029,1.076188642366422,-2.0869586850878212,38.72400949261601,55.74974822974883,0.2759546518329472,0.28461481985910453,0.3542812057732867,0.27760056995981586,7.013684371754159,0.6299991607666016,0.06004583354901705,-0.2926249980926521,-0.5838494224309461,-0.001400573754358092,-0.43823721026179996,-0.1470127859235042,0.6175003051757795,6.439326069993949,-45.50127701045975,0.14561221216914735,4,0.28750038146972656,0.25,0.265625,0.42624998092651367,0.755000114440918,3,0.09158881356783,-1.2083383003917867,13.962499618530273,-1.0833408391304167,13.782500267028807,1.0821884879679997,13.864999771118164,0.09158881356783
3493,2005-04-29,14.1850004196167,14.609999656677244,13.234999656677244,13.522500038146973,2515200.0,0.0605607790367626,-1.2222201671683504,-1.3802104443331824,60.123348563390266,55.73240471391584,-0.47855265496136923,-0.5045916661574683,-0.4666464470061502,-0.5145327515109734,8.0706084768844,1.375,0.05572290956733106,0.4877503871917721,0.11858744257334664,0.8569133318101976,0.30316891488256026,0.672331859500984,-0.8524999618530273,69.09096457741491,16.683459513355956,0.1845814723092125,4,-0.2625007629394549,-0.2625007629394549,-0.5443754196166992,-0.38375043869018555,-0.0025005340576171875,4,0.028022560901532545,1.076188642366422,13.375,-1.2083383003917867,13.962499618530273,-1.0833408391304167,13.782500267028807,0.028022560901532545
3494,2005-05-02,14.475000381469727,14.614999771118164,14.225000381469727,14.362500190734865,786000.0,0.0204441278304075,-1.0129010663929927,0.16981151087835605,63.46517881324695,56.11296133135758,-0.695068939912769,-0.7526495412223628,-0.7567726005946955,-0.7818838864635254,8.951916312809757,0.42999935150146484,0.086814550496916,0.7266253471374515,0.2367158050681688,1.2165348892067342,0.4816705761028093,0.9715801181720938,-1.2400007247924822,89.85511753343907,36.33635218849071,0.24495477103464167,5,-0.5500006675720215,-0.5500006675720215,-0.8343753814697266,-0.6737504005432129,-0.41499996185302734,0,-0.002936130900904943,-1.2222201671683504,14.1850004196167,1.076188642366422,13.375,-1.2083383003917867,13.962499618530273,-0.002936130900904943
3495,2005-05-03,14.489999771118164,14.567500114440918,14.332500457763672,14.412500381469727,599600.0,0.0010362272368322767,1.0215017596823548,0.6888822955961623,65.3846450106426,57.542038128058,-0.6402231419275903,-0.7364955378758467,-0.7750308752435444,-0.7743963033264123,9.888554580093977,0.2349996566772461,0.12565534615568907,0.697874736785888,0.11136122070789156,1.2843882528638844,0.40461797874688976,0.9911314948248862,-1.2550001144409197,90.94202973666845,34.22036922760935,0.2932567580389981,5,-0.565000057220459,-0.565000057220459,-0.8881247043609619,-0.6887497901916504,-0.33249950408935725,1,-0.0015527976882248051,-1.0129010663929927,14.475000381469727,-1.2222201671683504,14.1850004196167,1.076188642366422,13.375,-0.0015527976882248051
3496,2005-05-04,14.407500267028807,14.5,14.287500381469727,14.489999771118164,471200.0,-0.0056935476461357215,3.146335563226305,-1.0645181138019524,67.6617159029098,58.74056095828897,-0.48092445508176773,-0.6343413455782372,-0.6939952929507367,-0.6693818409696277,10.290515413644236,0.21249961853027344,0.15053419171208304,0.5822502136230447,-0.0647691151653298,1.2292695424114193,0.2587405492288575,0.905759878017232,-1.1173006057739254,84.96380529842045,20.47470703956209,0.32350966439418727,5,-0.48250055313110174,-0.48250055313110174,-0.8712501525878888,-0.6062502861022931,-0.28999996185302734,2,-0.008849594426133423,1.0215017596823548,14.489999771118164,-1.0129010663929927,14.475000381469727,-1.2222201671683504,14.1850004196167,-0.008849594426133423
3497,2005-05-05,14.3774995803833,14.4975004196167,14.244999885559082,14.482500076293945,336800.0,-0.002082296449035126,2.74071588524926,1.2727409342596279,67.12735571066244,59.2419691807518,-0.3952977709575709,-0.5890588869968205,-0.6631776783499106,-0.6240372125615679,10.22479400489454,0.2525005340576172,0.17367707300858015,0.5233745574951172,-0.16886486920213173,1.215613984192366,0.17725484414649273,0.8694942708437416,-1.0343079147338887,82.78984267830428,13.509547995148694,0.3461197133486243,5,-0.4524998664855957,-0.4524998664855957,-0.804999589920044,-0.5762495994567871,-0.2524995803833008,3,-0.012345663453215971,3.146335563226305,14.407500267028807,1.0215017596823548,14.489999771118164,-1.0129010663929927,14.475000381469727,-0.012345663453215971
3498,2005-05-06,14.395000457763672,14.484999656677244,14.342499732971193,14.432499885559082,336800.0,0.0012172406810047054,1.000013384999431,0.35713572083813955,66.96431173221094,59.82277000248835,-0.34437056282787637,-0.5862094011238845,-0.691972448492642,-0.6296888811717629,10.460776261362833,0.14249992370605113,0.21536942318789087,0.5088754177093513,-0.22215395458650278,1.2399047900052054,0.14336073156142426,0.8743901038572783,-1.0009364678955102,43.58983137055441,-28.028390035404428,0.3655146861479275,5,-0.4700007438659668,-0.4700007438659668,-0.8056254386901855,-0.5937504768371582,-0.3950004577636719,4,-0.01840919311536604,2.74071588524926,14.3774995803833,3.146335563226305,14.407500267028807,1.0215017596823548,14.489999771118164,-0.01840919311536604
3499,2005-05-09,14.5,14.5,14.282500267028807,14.357500076293945,280400.0,0.007294167342641433,2.0526294655405746,-3.8000559497469544,67.352963835884,61.54612440861671,-0.39093360368369545,-0.6615281581497197,-0.8036518629674223,-0.7227470372541873,10.605267178080906,0.21749973297119318,0.24525221665985697,0.5734999656677253,-0.20043975473447873,1.3474396860699294,0.1865301054666233,0.9604698258688273,-1.0570985788818383,79.06974681073791,6.5432455955026825,0.38696986020110163,5,-0.5750002861022949,-0.5750002861022949,-0.8993749618530273,-0.6987500190734863,-0.5,0,-0.021896559616615074,1.000013384999431,14.395000457763672,2.74071588524926,14.3774995803833,3.146335563226305,14.407500267028807,-0.021896559616615074
3500,2005-05-10,14.395000457763672,14.432499885559082,14.324999809265135,14.3774995803833,369600.0,-0.007241347740436388,1.3243326838019622,0.12281324035282623,65.18028443772064,62.44264594436485,-0.2122325031285719,-0.5338895915582178,-0.6946813821822388,-0.6038205409807311,10.974887872673511,0.17500019073486506,0.2722213279021588,0.4367504119873047,-0.3601880692128301,1.2336888931874395,0.03828117138723641,0.835219652587373,-0.90521510264551,58.823727406343615,-14.52103145580552,0.39846924060006755,5,-0.4700007438659668,-0.4700007438659668,-0.8168754577636719,-0.5937504768371582,-0.22750091552734375,1,-0.023271971343793663,2.0526294655405746,14.5,1.000013384999431,14.395000457763672,2.74071588524926,14.3774995803833,-0.023271971343793663
3501,2005-05-11,14.420000076293945,14.447500228881836,14.2524995803833,14.399999618530273,342400.0,0.0017366875814714966,4.199964396521032,1.1428260040324778,63.2632838656858,65.16923198581705,-0.18496164966621542,-0.5284913112554044,-0.7129198543278541,-0.6159636529741555,11.695465837621358,0.19500064849853516,0.29486108604457506,0.4252500057220452,-0.3866855271973684,1.2371855386414587,0.019282239262338408,0.831217772181752,-0.8852061445357826,68.62749497918746,-1.5989417582805885,0.40596776645970706,5,-0.49500036239624023,-0.49500036239624023,-0.8706250190734863,-0.6187500953674316,-0.2849998474121094,2,-0.01820387017172631,1.3243326838019622,14.395000457763672,2.0526294655405746,14.5,1.000013384999431,14.395000457763672,-0.01820387017172631
3502,2005-05-12,14.552499771118164,14.592499732971193,14.447500228881836,14.477499961853027,322400.0,0.009188605695088947,-1.1481523343953581,3.749904634751097,65.86539607782721,65.80723726519894,-0.14848223959490525,-0.6109988861817186,-0.8425403748667648,-0.7305543778839905,12.843804957210025,0.17249965667724787,0.34456287081675896,0.50612473487854,-0.30999980575627895,1.322249275513359,0.09806246456112966,0.9141870051959504,-0.9744976057856007,88.23531061719484,16.231215001204816,0.40806227031740966,5,-0.13249969482421875,-0.627500057220459,-1.016249656677246,-0.7512497901916504,-0.3449993133544922,3,-0.02989173494479025,4.199964396521032,14.420000076293945,1.3243326838019622,14.395000457763672,2.0526294655405746,14.5,-0.02989173494479025
3503,2005-05-13,14.604999542236328,14.667499542236328,14.357500076293945,14.602499961853027,491200.0,0.0036076118841354976,3.8627527245255924,0.033327823201047775,64.71173979946653,65.94574404144555,-0.1510213400506757,-0.6084536186260898,-0.8868976561386166,-0.7679313443500568,13.264411493652254,0.3099994659423828,0.37925763881424857,0.5038745403289795,-0.30764693425084033,1.3153960149087993,0.09811380303906958,0.9096352776188894,-0.9855174726723401,84.93975765180085,14.590709606460365,0.40576073728990986,5,-0.14874982833862305,-0.653749942779541,-1.0412495136260986,-0.8037495613098145,-0.3149995803833008,4,-0.03286542672241877,-1.1481523343953581,14.552499771118164,4.199964396521032,14.420000076293945,1.3243326838019622,14.395000457763672,-0.03286542672241877
3504,2005-05-16,14.612500190734865,14.69499969482422,14.529999732971193,14.567500114440918,316400.0,0.000513567184774244,-1.749980131924106,18.003052270126616,67.00820473054,66.12613956587859,-0.15306267384594818,-0.5602076312559969,-0.8855978082333245,-0.7594334460801875,13.745577456345082,0.16499996185302734,0.4999568925255975,0.4577501773834243,-0.3392605771791324,1.254760931945981,0.059244800102145945,0.8562555546647026,-0.9301370728105365,81.35604909535671,9.758571568701043,0.3985053772812785,5,-0.14250040054321467,-0.6475005149841326,-1.065625190734865,-0.8112502098083514,-0.14000034332275568,0,-0.04191618017040122,3.8627527245255924,14.604999542236328,-1.1481523343953581,14.552499771118164,4.199964396521032,14.420000076293945,-0.04191618017040122
3505,2005-05-17,14.579999923706055,14.61750030517578,14.515000343322756,14.52750015258789,302400.0,-0.002224141427174642,-1.6451811380193246,1.1666596024244018,63.467839225246045,65.6601532683604,-0.11896360976588127,-0.47611587123040877,-0.8453798013208242,-0.7130768416765676,14.22480589025055,0.10249996185302379,0.5126452314415015,0.37699990272522044,-0.3989911547735474,1.1529909602239883,-0.010995626024163485,0.7649954314746044,-0.8166258796297345,74.01135788101135,4.94092724785078,0.387995528749384,5,-0.1100001335144043,-0.6150002479553223,-1.0331249237060547,-0.778749942779541,-0.14750003814697266,1,-0.039780516237384544,-1.749980131924106,14.612500190734865,3.8627527245255924,14.604999542236328,-1.1481523343953581,14.552499771118164,-0.039780516237384544
3506,2005-05-18,14.635000228881836,14.710000038146973,14.517499923706055,14.557499885559082,327600.0,0.003772311760191105,-1.4444417533045515,1.476203451407811,85.79545639270562,67.7343866774763,-0.15455214222193447,-0.4734827932525949,-0.887189621867039,-0.7553171076763796,15.115334333036417,0.19250011444091797,0.4922602429699996,0.38000020980834925,-0.36312980772400927,1.1231302273407078,0.008435201042169993,0.7515652185745285,-0.7970961327456845,78.72345606198749,1.659122127533152,0.3715650087661796,5,-0.15375041961669922,-0.6625003814697266,-1.072500228881836,-0.8337502479553223,-0.24499988555908025,2,-0.03194401635354305,-1.6451811380193246,14.579999923706055,-1.749980131924106,14.612500190734865,3.8627527245255924,14.604999542236328,-0.03194401635354305
3507,2005-05-19,14.6225004196167,14.755000114440918,14.577500343322756,14.737500190734865,643200.0,-0.0008541037970377641,1.3666696336609505,-1.483861440964768,72.72728173482584,68.37471667776684,-0.1158243520020168,-0.4140870716519274,-0.8615338109240191,-0.7282839328725963,16.295857808364506,0.1774997711181623,0.46454185349406885,0.3242503643035892,-0.3973398705068547,1.0458405991140332,-0.03654475310163363,0.6850454817088121,-0.6973867292794651,66.66674663934799,-10.934987988577774,0.3607951174052224,5,-0.11875057220458984,-0.6275005340576172,-1.048750400543213,-0.8212504386901855,-0.19500064849853516,3,-0.03333904440042701,-1.4444417533045515,14.635000228881836,-1.6451811380193246,14.579999923706055,-1.749980131924106,14.612500190734865,-0.03333904440042701
3508,2005-05-20,14.75,14.75,14.512499809265135,14.5625,358400.0,0.008719410273516193,1.5333353678385606,-1.6304380276317065,67.18749254941221,68.35633097926998,-0.20972655903694282,-0.4859718619634812,-0.9739633918158752,-0.844273147889588,16.730749903935216,0.23750019073486506,0.4403545997348637,0.4006249427795403,-0.29512701620779325,1.0963769017668739,0.05274896328587353,0.7485009222732071,-0.7252999387703234,97.93809973257828,20.982233684510646,0.3478759794936669,5,-0.24625015258789062,-0.755000114440918,-1.1762499809265137,-0.9487500190734863,-0.13000011444091797,4,-0.03677962998212392,1.3666696336609505,14.6225004196167,-1.4444417533045515,14.635000228881836,-1.6451811380193246,14.579999923706055,-0.03677962998212392
3509,2005-05-23,14.807499885559082,15.0,14.68000030517578,14.725000381469727,432000.0,0.0038982973260395237,-2.710148773489404,0.4399973551432292,68.84274273424448,68.76327078999486,-0.2447595645702343,-0.49460002128550684,-1.0182352499886296,-0.8919670222824614,17.51851115962323,0.3199996948242205,0.42161310746212166,0.41099982261657786,-0.2742093060184114,1.0962089512515671,0.0683952582990841,0.7536043869340716,-0.6951638179440565,60.51281248716223,-14.067734330338332,0.34260456431749453,5,-0.18125009536743164,-0.690000057220459,-1.2349998950958252,-1.0062499046325684,-0.15999984741210938,0,-0.03494850094246793,1.5333353678385606,14.75,1.3666696336609505,14.6225004196167,-1.4444417533045515,14.635000228881836,-0.03494850094246793
3510,2005-05-24,14.72249984741211,14.760000228881836,14.625,14.760000228881836,200400.0,-0.005740336910613042,6.199938965464625,-0.454552810755199,68.63902253492202,69.36057508657666,-0.12115950955574739,-0.35370124215553567,-0.9254772536476388,-0.7984338895348593,17.93281179461898,0.18249988555908203,0.4010825250125336,0.27899980545043945,-0.35599377294536083,0.9139933838462397,-0.03849698374746069,0.5964965946483396,-0.4858908292631874,43.07691404805755,-28.943093540177493,0.3174967891978998,5,-0.04374980926513672,-0.6050000190734863,-1.1499998569488525,-0.9212498664855957,0.8600006103515625,1,-0.016980811858792078,-2.710148773489404,14.807499885559082,1.5333353678385606,14.75,1.3666696336609505,14.6225004196167,-0.016980811858792078
3511,2005-05-25,14.475000381469727,14.675000190734865,14.470000267028807,14.635000228881836,221200.0,-0.01681096746527644,-1.4117627259365553,4.2666191953613755,54.588277110628994,68.10756186799908,0.15082284570505777,-0.06939581884645207,-0.6622167191143973,-0.5433147976242658,17.794227675595508,0.25249958038330256,0.3646051097925582,0.005875301361083274,-0.5873811931478343,0.5991317958700009,-0.2907529458933755,0.3025035486155421,-0.13151662586165358,0.9434182943619547,-66.83445269110382,0.2966282472544586,5,0.2037496566772461,-0.3575005531311035,-0.9025003910064697,-0.7025003433227539,1.0349998474121094,2,-0.002936130900904943,6.199938965464625,14.72249984741211,-2.710148773489404,14.807499885559082,1.5333353678385606,14.75,-0.002936130900904943
3512,2005-05-26,14.600000381469727,14.6225004196167,14.467499732971193,14.467499732971193,173600.0,0.00863557835618578,-1.3396215550933517,-0.8281298428819954,58.760694210780265,67.44633458036728,0.03717918190633185,-0.10320784565299945,-0.759120281027311,-0.6605296321461136,18.523976744882653,0.15500068664550604,0.3439355743700929,0.06962528228759801,-0.226584238569135,0.36583480314433103,-0.07847947814076939,0.2177300427159654,-0.16460435164678344,24.88273841398195,-44.05641330395257,0.1481047604283666,5,0.13374948501586914,-0.4825005531311035,-1.0606253147125244,-0.8275003433227539,1.2124996185302734,3,-0.014383563880827177,-1.4117627259365553,14.475000381469727,6.199938965464625,14.72249984741211,-2.710148773489404,14.807499885559082,-0.014383563880827177
3513,2005-05-27,14.582500457763672,14.607500076293945,14.4975004196167,14.542499542236328,144800.0,-0.001198624880055843,1.4444326707074133,0.3018922245334257,53.81064980327411,65.97993958844884,0.05716331555192511,-0.0573412324682554,-0.7179030767795922,-0.6350676813134477,17.880447712487552,0.1099996566772461,0.33010012381392606,0.032250356674193625,-0.21581519106218572,0.28031590441057297,-0.09178241719399693,0.15628313054238419,0.4174995422363281,21.59636941294857,-44.158584122470465,0.12403277386818996,5,0.15124940872192383,-0.46500062942504883,-1.0512504577636719,-0.8100004196166992,0.9949998855590838,4,-0.010629225563506539,-1.3396215550933517,14.600000381469727,-1.4117627259365553,14.475000381469727,6.199938965464625,14.72249984741211,-0.010629225563506539
3514,2005-05-31,14.432499885559082,14.609999656677244,14.34749984741211,14.460000038146973,686000.0,-0.010286340990630971,-1.6582228360068194,-0.6874880793438871,51.662946419131345,64.66828483221387,0.19997523727123934,0.09413858837802103,-0.5474541149097369,-0.47881460514426877,16.91455020367404,0.26249980926513494,0.2922968912179833,-0.11562519073486399,-0.367109512406806,0.13585913093707802,-0.241367351570835,0.010116970101107015,0.5574501228332522,20.606050797848972,-44.12438384531658,0.12574216083597106,5,0.24125003814697266,-0.315000057220459,-0.8374998569488525,-0.6599998474121094,0.9750003814697248,1,0.012991512315036147,1.4444326707074133,14.582500457763672,-1.3396215550933517,14.600000381469727,-1.4117627259365553,14.475000381469727,0.012991512315036147
3515,2005-06-01,14.467499732971193,14.4975004196167,14.345000267028807,14.49250030517578,313600.0,0.0024250717262870314,7.7140949837880095,0.9091066722151573,52.08789734689864,60.92300049379087,0.1646541705085962,0.06046683211527615,-0.5638368823771263,-0.50697559924774,15.89205312895443,0.1525001525878924,0.2550674894768008,-0.07950034141540385,-0.33227746876200115,0.17327678593119344,-0.2058889050887025,0.046888222257894796,0.4967522689819326,37.121058867728905,-25.996272354056423,0.1263885636732984,6,0.20500040054321111,-0.34999990463257014,-0.8556246757507342,-0.6949996948242205,1.3175001144409162,2,0.01244170095027286,-1.6582228360068194,14.432499885559082,1.4444326707074133,14.582500457763672,-1.3396215550933517,14.600000381469727,0.01244170095027286
3516,2005-06-02,14.279999732971193,14.532500267028807,14.0649995803833,14.420000076293945,673200.0,-0.012960083183736981,1.5616425113199761,5.599885561702041,38.57442297711114,57.12823840960035,0.3313462583206679,0.2507828153673728,-0.3583057906162743,-0.31449590678336037,15.311104718156853,0.46750068664550604,0.2049386949824079,-0.2606253147125219,-0.5338221700055215,0.012571540580477603,-0.3972237423590208,-0.12402688706602305,0.647097164886473,38.56499173768639,-20.492101347069557,0.13659842764649957,6,0.2525000572204572,-0.16249990463257014,-0.6568746566772479,-0.5074996948242205,1.574999809265135,3,0.09121153705522311,7.7140949837880095,14.467499732971193,-1.6582228360068194,14.432499885559082,1.4444326707074133,14.582500457763672,0.09121153705522311
3517,2005-06-03,14.199999809265135,14.279999732971193,14.057499885559082,14.279999732971193,578400.0,-0.005602235658404564,4.562501490117338,0.5714266251592618,33.40165392104677,53.37425633978197,0.38566907579010135,0.33392351188824954,-0.2588983611514255,-0.23599844978693163,14.910184306532454,0.22249984741211115,0.16588901896072983,-0.3317502498626723,-0.636921057876398,-0.026579441848946672,-0.48433565386953426,-0.17916484585581038,0.6581293031945812,25.791852079442158,-28.752350077134913,0.15258540400686282,6,0.3287501335144061,-0.0824999809265119,-0.5456247329711896,-0.4274997711181623,1.6999998092651385,4,0.09225355191638518,1.5616425113199761,14.279999732971193,7.7140949837880095,14.467499732971193,-1.6582228360068194,14.432499885559082,0.09225355191638518
3518,2005-06-06,14.130000114440918,14.1875,14.012499809265135,14.149999618530273,934000.0,-0.004929556039750316,2.684204186116586,0.24999403952982702,31.18907077494167,49.19051501097055,0.4006004013727722,0.40375272427134945,-0.1712745193006029,-0.16161648876712853,14.552271144908188,0.1875,0.0776088396935144,-0.38849992752075124,-0.7384037068620923,-0.03859614817941015,-0.5634518171914209,-0.21354803785008158,0.6480660753287353,19.66532806404892,-30.186645587978475,0.1749518896706703,6,0.25624990463256836,-0.012500286102294922,-0.4862499237060547,-0.3575000762939453,1.7725000381469727,0,0.11907288548706796,4.562501490117338,14.199999809265135,1.5616425113199761,14.279999732971193,7.7140949837880095,14.467499732971193,0.11907288548706796
3519,2005-06-07,14.182499885559082,14.337499618530273,14.06999969482422,14.082500457763672,458800.0,0.003715482710046736,-3.2799661257468147,-5.0000953697963855,34.74086759913284,45.42405335143841,0.2795149803886332,0.34387783805710903,-0.20590207418638862,-0.20914470773714555,14.198368031017743,0.2674999237060529,0.03844453063771347,-0.3201251506805427,-0.7010018810371506,0.06075157967606515,-0.5105635158588466,-0.12968678550223878,0.5036983385500289,32.692293584712225,-13.521071952984279,0.19043836517830406,6,0.16125011444091797,0.32375001907348633,-0.2600002288818377,-0.35500001907348633,1.8550004959106445,1,0.09836068880804949,2.684204186116586,14.130000114440918,4.562501490117338,14.199999809265135,1.5616425113199761,14.279999732971193,0.09836068880804949
3520,2005-06-08,14.0600004196167,14.212499618530273,13.925000190734865,14.15999984741211,413600.0,-0.008637367666550433,1.8048865587070728,-1.0,29.014574531846208,42.582530842684776,0.3331951514617941,0.46377089630739654,-0.06005720077979859,-0.08469070093136999,14.037096847881758,0.2874994277954084,-0.0069189707377077525,-0.4258746147155765,-0.853300421826118,0.0015511923949649287,-0.6395875182708473,-0.2121617111603058,0.5453539947111352,22.22225710742358,-19.05762787401479,0.21371290355527064,6,0.21374988555908203,0.4024996757507324,-0.13500070571899414,-0.23000049591064453,2.077500343322754,2,0.09583924660002552,-3.2799661257468147,14.182499885559082,2.684204186116586,14.130000114440918,4.562501490117338,14.199999809265135,0.09583924660002552
3521,2005-06-09,14.157500267028807,14.2475004196167,14.032500267028807,14.050000190734865,353200.0,0.006934555085508665,-2.0175476168167505,-1.0750069141783216,34.02059152795215,39.833630544592765,0.20777096786438953,0.3642733788087966,-0.13525696475637794,-0.17893068482824326,14.176720375147223,0.2150001525878924,-0.061833017163639425,-0.3152497768402114,-0.7666420249807047,0.1361424713002819,-0.540945900910458,-0.08955365276996474,0.35260455599601137,56.36373304480249,17.539362983963834,0.22569612407024667,6,0.10999965667724787,0.3049998283386248,-0.23250055313110174,-0.32750034332275213,1.9674997329711932,3,0.11495670490457721,1.8048865587070728,14.0600004196167,-3.2799661257468147,14.182499885559082,2.684204186116586,14.130000114440918,0.11495670490457721
3522,2005-06-10,14.11750030517578,14.192500114440918,14.095000267028807,14.100000381469727,208000.0,-0.0028253548365584358,-6.090858648910297,0.1627898724295057,26.873841467411808,36.84065184060807,0.19235927099290073,0.3900093085405185,-0.07860358544811241,-0.1364691366766202,13.767201681600325,0.09749984741211115,-0.11644267392989249,-0.3334997653961196,-0.8099376884664835,0.14293815767424434,-0.5717187269313015,-0.09528080386093762,0.31068986932844567,46.66675914430376,14.68702995270128,0.23821896153518218,6,0.1499996185302752,0.34499979019165217,-0.1925005912780744,-0.2875003814697248,2.110000610351568,4,0.12307414198698785,-2.0175476168167505,14.157500267028807,1.8048865587070728,14.0600004196167,-3.2799661257468147,14.182499885559082,0.12307414198698785
3523,2005-06-13,14.125,14.137499809265135,14.045000076293945,14.0600004196167,396000.0,0.0005312339055854043,1.0555679181104782,3.71427792915569,24.09864082223855,33.77795121873108,0.12643433140240745,0.36333376295193176,-0.0707118417948891,-0.13944275074212165,13.872581799881944,0.09249973297118963,-0.14267300885107126,-0.3020000934600837,-0.7938831411293066,0.18988295420913914,-0.5479416172946951,-0.05605856962547229,0.23274357677651558,48.484869502493204,19.28347901942064,0.2459415238346116,6,0.10375022888183594,0.33750009536743164,-0.20000028610229492,-0.2950000762939453,2.229999542236328,0,0.12566368980745302,-6.090858648910297,14.11750030517578,-2.0175476168167505,14.157500267028807,1.8048865587070728,14.0600004196167,0.12566368980745302
3524,2005-06-14,14.0,14.137499809265135,13.90250015258789,14.137499809265135,499600.0,-0.008849557522123908,2.4181815659701416,-2.11539533723606,23.388551677626097,30.589135033256355,0.2052127545882474,0.46387724390210394,0.07305771315820131,-0.012114472611910898,14.080153262190088,0.23499965667724432,-0.19152512149824297,-0.3963750839233402,-0.9151628205229496,0.12241265267626922,-0.6557689522231449,-0.1369812156235355,0.29715950273068437,28.26080346307901,0.7809242059349053,0.2593938682998046,6,0.2175002098083496,0.4512500762939453,-0.07500028610229492,-0.1700000762939453,2.1599998474121094,1,0.1358928680419922,1.0555679181104782,14.125,-6.090858648910297,14.11750030517578,-2.0175476168167505,14.157500267028807,0.1358928680419922
3525,2005-06-15,14.0,14.09749984741211,13.93000030517578,13.96500015258789,242000.0,0.0,-2.1904813805630505,-0.25454469791023987,28.60356141927531,29.481261526830153,0.14742761758440182,0.4407970727299251,0.08697561194258974,-0.005930430076025672,14.378996266458898,0.1674995422363299,-0.23619417059936154,-0.3673750877380364,-0.9073543327805531,0.1726041573044803,-0.6373647102592948,-0.09738546521677804,0.234014006707838,28.26080346307901,-2.4693576638660524,0.26998962252125797,6,0.11999988555908203,0.4512500762939453,-0.07500028610229492,-0.1700000762939453,1.987500190734865,2,0.14553574153355187,2.4181815659701416,14.0,1.0555679181104782,14.125,-6.090858648910297,14.11750030517578,0.14553574153355187
3526,2005-06-16,14.167499542236328,14.167499542236328,13.9399995803833,13.952500343322756,510400.0,0.011964253016880644,1.1162866001605727,6.142861035422293,31.23637753810158,29.240675262058467,-0.04213973207698274,0.2492573151155142,-0.06856364870347775,-0.16596964900321254,14.167233178253491,0.22749996185302734,-0.26659545469998847,-0.17650051116943288,-0.7081103209935637,0.355109298654698,-0.4423054160814992,0.08930439374263344,0.013472247812318372,91.37911189889736,57.434500106361874,0.26580490491206543,6,-0.047499656677246094,0.2837505340576172,-0.24249982833862305,-0.33749961853027344,1.767500877380371,3,0.13905073473481555,-2.1904813805630505,14.0,2.4181815659701416,14.0,1.0555679181104782,14.125,0.13905073473481555
3527,2005-06-17,14.135000228881836,14.25,14.109999656677244,14.197500228881836,791200.0,-0.0022939343147747593,-1.4888696743128906,-0.29069875755734503,30.835069146633387,29.20134174780199,-0.022160665863390605,0.2565132951093574,-0.026008199020830958,-0.1276800501496247,13.597601574622043,0.14000034332275568,-0.3043072968261189,-0.18462481498718297,-0.7070943261407585,0.33784469616639257,-0.44585957056397163,0.07660994058960569,-0.2325000762939453,66.90652615401504,30.102845419534816,0.2612347555767879,6,-0.015000343322753906,0.3162498474121094,-0.21000051498413086,-0.30500030517578125,1.8424997329711914,4,0.14078526628192245,1.1162866001605727,14.167499542236328,-2.1904813805630505,14.0,2.4181815659701416,14.0,0.14078526628192245
3528,2005-06-20,14.207500457763672,14.307499885559082,14.079999923706055,14.11750030517578,354400.0,0.00512912824250944,-1.7575599944513802,-1.4400024414062784,39.67889968458678,29.750011979519094,-0.09220802493656244,0.1489217800228655,-0.08595178792482905,-0.20029647751425195,13.261960828881298,0.22749996185302734,-0.3087727811848069,-0.08499960899353098,-0.5682479128666671,0.3982486948796051,-0.32662376093009904,0.15662454294303707,-0.2980503082275394,75.30876698071222,34.950227184900314,0.2416241519365679,6,-0.10250043869018555,0.24374961853027344,-0.03500056266784668,-0.3775005340576172,1.9200000762939418,0,0.14217845452609845,-1.4888696743128906,14.135000228881836,1.1162866001605727,14.167499542236328,-2.1904813805630505,14.0,0.14217845452609845
3529,2005-06-21,14.289999961853027,14.447500228881836,14.15250015258789,14.15250015258789,248400.0,0.005806757095282888,-3.290916152837792,1.5277730682829351,42.19779132627732,31.214813845566997,-0.17640599455020123,0.02705157978184225,-0.15266223980695592,-0.28534764720673067,11.890013490604415,0.2950000762939453,-0.2974027197118705,0.023374891281127574,-0.39480500296964216,0.4415547855318973,-0.1857150558442573,0.23246483840651244,-0.3646278228759776,69.5651613045899,27.60752336822054,0.20908994712538506,6,-0.11499977111816406,0.16125011444091797,-0.08625030517578125,-0.4337501525878906,2.0325002670288086,1,0.14450661902699724,-1.7575599944513802,14.207500457763672,-1.4888696743128906,14.135000228881836,1.1162866001605727,14.167499542236328,0.14450661902699724
3530,2005-06-22,14.47249984741211,14.4975004196167,14.244999885559082,14.412500381469727,416400.0,0.012771160675035809,3.5908933277847135,0.4363603576110252,58.4989250607784,33.9346286825477,-0.3288181513876669,-0.1846026668355112,-0.31910293585411686,-0.46477331410201117,10.843655832819275,0.2525005340576172,-0.27048729217078815,0.21837477684021067,-0.1549717181759167,0.591721271856338,0.031701529332146094,0.40504802434827525,-0.5158000230407733,95.51559918026898,50.934117800757456,0.18667324750806372,6,-0.27249956130981445,-0.021249771118164062,-0.25500011444091797,-0.6024999618530273,1.3924999237060547,2,0.11660045035700928,-3.290916152837792,14.289999961853027,-1.7575599944513802,14.207500457763672,-1.4888696743128906,14.135000228881836,0.11660045035700928
3531,2005-06-23,14.432499885559082,14.55500030517578,14.380000114440918,14.4375,286000.0,-0.0027638598911562395,-2.1818315805900337,-0.08333598245223639,60.640766223858,37.68650921104171,-0.2745824918590998,-0.15594539205727642,-0.26092080645829263,-0.4302034307543092,10.668132608999892,0.1750001907348615,-0.25220917511321694,0.18049983978271555,-0.18800567182893957,0.5490053513943707,-0.0037529160231120073,0.3647525955885431,-0.4325360135681162,74.21045868686207,26.12645465476779,0.1842527558058277,6,-0.2037496566772461,0.01875019073486328,-0.21500015258789062,-0.5625,1.492500305175783,3,0.10774296327774024,3.5908933277847135,14.47249984741211,-3.290916152837792,14.289999961853027,-1.7575599944513802,14.207500457763672,0.10774296327774024
3532,2005-06-24,14.390000343322756,14.489999771118164,14.302499771118164,14.4399995803833,357600.0,-0.002944711073848749,1.500006357844945,9.999618539004032,62.20662111701138,41.92072924379425,-0.21161768232210498,-0.13700975050136144,-0.19487764986393685,-0.39215885633797676,10.344126922190737,0.1875,-0.2128140507109464,0.14850029945373677,-0.1889100645021209,0.48591066340959443,-0.020204882524192058,0.3172054814316656,-0.33453282801330886,65.26319382260529,13.023260095721525,0.1687051819779289,6,-0.16125011444091975,0.06124973297118963,-0.16312551498413264,-0.5125002861022967,1.5349998474121094,4,0.10736622928649564,-2.1818315805900337,14.432499885559082,3.5908933277847135,14.47249984741211,-3.290916152837792,14.289999961853027,0.10736622928649564
3533,2005-06-27,14.427499771118164,14.4350004196167,14.345000267028807,14.3774995803833,212400.0,0.0026059365462633988,1.7691720829238065,-1.0000190737774064,61.66670148346827,46.17385699999894,-0.22539801091134493,-0.19680724783972892,-0.20758991175814145,-0.4340202598942273,10.002611565459604,0.0900001525878924,-0.18427717379185182,0.19374976158142054,-0.11672718415659133,0.5042267073194324,0.038511288712413716,0.34898823445042737,-0.322078976822084,68.32286069015223,13.048055242885624,0.15523847286900602,6,-0.1849994659423846,0.02375030517578125,-0.17812490463256836,-0.5274996757507324,1.3350000381469709,0,0.10743373525035471,1.500006357844945,14.390000343322756,-2.1818315805900337,14.432499885559082,3.5908933277847135,14.47249984741211,0.10743373525035471
3534,2005-06-28,14.619999885559082,14.6899995803833,14.432499885559082,14.47249984741211,334800.0,0.013342583087492033,-1.263733960452901,2.949989509622537,75.00004257485946,51.329021572841626,-0.3583909850537417,-0.39478070979696867,-0.3735220635088137,-0.6282105492251446,10.842039995545965,0.2624998092651367,-0.1350315848300614,0.37687487602233816,0.03174017257920703,0.7220095794654693,0.20430752430077348,0.5494422277439028,-0.46962114017503254,84.26972071253451,23.788949853222917,0.17256735172156545,6,-0.30500030517578125,-0.16874980926513672,-0.37062501907348633,-0.7199997901916504,1.0375003814697248,1,0.10311222026667499,1.7691720829238065,14.427499771118164,1.500006357844945,14.390000343322756,-2.1818315805900337,14.432499885559082,0.10311222026667499
3535,2005-06-29,14.647500038146973,14.7524995803833,14.572500228881836,14.604999542236328,409600.0,0.0018809954037724008,-2.3488524764684486,0.28813888080690525,73.33338177405685,56.00646648794776,-0.31780479830463904,-0.4301587257289192,-0.3760047633269661,-0.6558210778251983,11.82681368678929,0.17999935150146484,-0.07882868625873307,0.39537501335144043,0.017746549750464524,0.7730034769524163,0.2065607815509516,0.5841892451519293,-0.4323667925630126,76.66675850201014,15.0180963798108,0.18881423180048815,6,-0.23125028610229492,-0.3162498474121094,-0.27562522888183594,-0.625,1.077500343322754,2,0.11435399804557811,-1.263733960452901,14.619999885559082,1.7691720829238065,14.427499771118164,1.500006357844945,14.390000343322756,0.11435399804557811
3536,2005-06-30,15.582500457763672,15.75,14.6899995803833,14.6899995803833,2698000.0,0.06383344715355155,-1.375348745265025,20.999775608661505,87.66071514377707,62.32042715429706,-1.152138891025567,-1.330806988745028,-1.2739623954913917,-1.5856955984997931,12.916393365856694,1.1024999618530273,0.01822183585024817,1.265250396728515,0.5601319886261624,1.9703688048308674,0.9126911926773378,1.617809600779692,-1.2921359253078037,88.42835815192112,23.85662948105832,0.3525592040511766,6,-0.6675004959106445,-0.7562503814697266,-1.184375524520874,-1.5600004196166992,-0.04500007629394531,3,0.018129267130150728,-2.3488524764684486,14.647500038146973,-1.263733960452901,14.619999885559082,1.7691720829238065,14.427499771118164,0.018129267130150728
3537,2005-07-01,15.510000228881836,15.672499656677244,15.287500381469727,15.672499656677244,621200.0,-0.004652669773913876,3.7384693033165326,-0.18207200901848913,84.4527707820516,67.29530172068203,-0.9656297464202712,-1.2175575806677301,-1.1697367398504959,-1.5107143343062255,14.034619387104991,0.38499927520751775,0.10719135516466949,1.127250146865844,0.24648945396559263,2.0080108397660954,0.6868698004157192,1.5676304933159688,-0.9860940216189071,82.91816251020705,15.637740860829908,0.4403803464501254,7,-0.5587501525878906,-0.6837501525878906,-1.111875295639038,-1.4875001907348633,-0.032500267028808594,4,0.02675692815788877,-1.375348745265025,15.582500457763672,-2.3488524764684486,14.647500038146973,-1.263733960452901,14.619999885559082,0.02675692815788877
3538,2005-07-05,15.8125,15.912500381469727,15.5,15.510000228881836,639600.0,0.019503531054426926,-1.5581400850469889,-1.8615436080120866,91.42860755145057,72.76539241236794,-1.135978118674803,-1.462530469393485,-1.4353747718416159,-1.8070727158926232,15.158113502600273,0.41250038146972656,0.19727354696077448,1.3456249237060547,0.26727099978488766,2.4239788476272217,0.8064479617454712,1.8848018856666382,-1.1225004196166992,93.24321973228824,20.1584718693381,0.5391769619605837,7,-0.7337498664855957,-0.9049997329711914,-1.3868751525878906,-1.7899999618530273,-0.27499961853027344,1,0.007114636568212873,3.7384693033165326,15.510000228881836,-1.375348745265025,15.582500457763672,-2.3488524764684486,14.647500038146973,0.007114636568212873
3539,2005-07-06,15.577500343322756,15.949999809265135,15.577500343322756,15.800000190734865,640800.0,-0.014861638366940322,-2.348312102456806,-0.7355372421924753,82.55937686133987,75.43877594576367,-0.7813026747484564,-1.178062187833456,-1.1699167913735415,-1.5665173097127383,17.150311102992184,0.37249946594237926,0.29433489960958426,1.0408752441406275,-0.13599321881037518,2.21774370709163,0.45244101266512615,1.6293094756161288,-0.6674506187438976,72.95828824581358,-5.556944351736718,0.5884342314755014,7,-0.4512505531311053,-0.651250362396242,-1.1518754959106463,-1.555000305175783,-0.02500057220459162,2,0.011876068808541529,-1.5581400850469889,15.8125,3.7384693033165326,15.510000228881836,-1.375348745265025,15.582500457763672,0.011876068808541529
3540,2005-07-07,15.407500267028807,15.635000228881836,15.274999618530273,15.635000228881836,345600.0,-0.010913180712386783,2.1648410612405735,1.0224724398649077,75.56704335190211,77.09725118221303,-0.5193390458355829,-0.9506763868799375,-0.9681462098689071,-1.394608039501252,18.130215503705482,0.3600006103515625,0.37712024203622363,0.8035001754760724,-0.4121267350462272,2.019127085998372,0.19568672021492262,1.4113136307372223,-0.28946052551269297,56.94448859602509,-19.1197023152344,0.6078134552611496,7,-0.2812504768371564,-0.48125028610229315,-1.011875391006468,-1.3125004768371564,0.15499973297119318,3,0.01622586374604751,-2.348312102456806,15.577500343322756,-1.5581400850469889,15.8125,3.7384693033165326,15.510000228881836,0.01622586374604751
3541,2005-07-08,15.78499984741211,15.8125,15.25,15.520000457763672,456800.0,0.024501027021958333,2.515628352764466,-1.164832677289124,79.78340220219695,79.05022685834474,-0.7652890152139804,-1.2648454248753094,-1.314636472833289,-1.7665468712153949,19.459513936083212,0.5625,0.4689949385262544,1.0996247768402103,-0.2048022857243268,2.4040518394047474,0.4474112455579409,1.7518383081224798,0.16499996185302557,76.4285704554343,-0.7612039948121918,0.6522135312822687,7,-0.6374998092651385,-0.8587498664855957,-1.3899998664855957,-1.6675000190734863,-0.19750022888183594,4,-0.0038010431753168206,2.1648410612405735,15.407500267028807,-2.348312102456806,15.577500343322756,-1.5581400850469889,15.8125,-0.0038010431753168206
3542,2005-07-11,15.854999542236328,16.172500610351562,15.449999809265135,15.71500015258789,464400.0,0.0044345705100337085,-1.1567185636242974,0.528300800368515,79.76513577850893,81.06116400223816,-0.6767970037452535,-1.2627433688568939,-1.3332343363703956,-1.8307219050546912,21.06282121486796,0.7225008010864276,0.5348880270059748,1.0827495098114017,-0.2919743317746537,2.457473351397457,0.3953875890183731,1.7701114306044303,-0.6049995422363281,65.58256281323916,-11.355835650817866,0.6873619207930277,7,-0.5524992942810059,-0.8174991607666016,-1.5299997329711914,-1.737499713897705,-0.30499935150146307,0,-0.02002517628088296,2.515628352764466,15.78499984741211,2.1648410612405735,15.407500267028807,-2.348312102456806,15.577500343322756,-0.02002517628088296
3543,2005-07-12,15.899999618530273,15.994999885559082,15.8125,15.837499618530273,370000.0,0.0028382262751929233,-2.2444644128717237,0.44643051771117165,79.48718844439568,81.55973576551996,-0.5486539001267925,-1.2310639932532865,-1.3513626117659854,-1.8681394681852197,22.533180527680262,0.18249988555908203,0.6111404147340807,1.0389996051788337,-0.38797490019345915,2.4659741105511284,0.3255123524926873,1.7524868578649802,-0.6499996185302734,70.46061663661776,-7.104328829341696,0.713487252686147,7,-0.5274991989135742,-0.8624992370605469,-1.5768747329711914,-1.7824997901916504,-0.2674999237060529,1,-0.02657230608891681,-1.1567185636242974,15.854999542236328,2.515628352764466,15.78499984741211,2.1648410612405735,15.407500267028807,-0.02657230608891681
3544,2005-07-13,15.90250015258789,15.949999809265135,15.800000190734865,15.907500267028807,431200.0,0.00015726629670509418,2.3333545262846105,-0.08000183105465908,78.03923005922506,82.08260779720531,-0.3912436259062453,-1.1422919020421958,-1.3357572460670255,-1.8591737685575698,23.475624349104137,0.14999961853026988,0.699050361294379,0.9463751316070557,-0.49253112777889996,2.3852813909930113,0.22692200191407785,1.6658282613000335,-0.6340501403808592,70.7316770597284,-4.374153838500021,0.7194531296929775,7,-0.471250057220459,-0.8649997711181641,-1.650625228881836,-1.7850003242492676,-0.30500030517578125,2,-0.022952351367138024,-2.2444644128717237,15.899999618530273,-1.1567185636242974,15.854999542236328,2.515628352764466,15.78499984741211,-0.022952351367138024
3545,2005-07-14,16.037500381469727,16.067499160766598,15.8774995803833,15.932499885559082,315200.0,0.00848924556431263,1.3030523717871472,-20.99961853901185,80.34027971327029,81.26922608270456,-0.3445725778284032,-1.1771755603036702,-1.45119310544713,-1.9834429686749786,24.534155797302613,0.18999958038329723,0.7997692986347715,0.979500341415406,-0.4628858784867873,2.421886561317601,0.25830723146430934,1.7006934513665026,-0.7509693572998053,85.3658385298642,9.727597331197984,0.7211931099510973,7,-0.3262500762939453,-1.0,-1.6125004291534424,-1.9200005531311035,-0.4000005722045916,3,-0.030241658538755156,2.3333545262846105,15.90250015258789,-2.2444644128717237,15.899999618530273,-1.1567185636242974,15.854999542236328,-0.030241658538755156
3546,2005-07-15,16.137500762939453,16.167499542236328,16.010000228881836,16.017499923706055,296800.0,0.006235409452290286,-1.3333192048488958,1.1428597378770402,82.33117849428513,81.03349360628604,-0.39958793475412335,-1.182656532670956,-1.5274041168245418,-2.07062476109477,26.129329166429272,0.1574993133544922,0.8804598795828618,0.9810006618499756,-0.4743383992838943,2.4363397229838473,0.25333113128304063,1.7086701924169105,-0.8332503470458992,95.15573583316726,17.45308615163222,0.7276695305669358,7,-0.4262504577636719,-1.1000003814697266,-1.7693755626678467,-2.02000093460083,-0.30750083923339844,4,-0.035631339163742726,1.3030523717871472,16.037500381469727,2.3333545262846105,15.90250015258789,-2.2444644128717237,15.899999618530273,-0.035631339163742726
3547,2005-07-18,16.125,16.167499542236328,16.049999237060547,16.167499542236328,279200.0,-0.0007746405792997679,4.529485683511354,-0.3541603751092744,81.69933080777496,79.95246285698876,-0.32483512989242946,-1.0681926785703517,-1.4898015987042115,-2.043930666505471,28.291084923680508,0.11750030517578125,0.974511833228803,0.8689999103546135,-0.5642210539449195,2.3022208746541484,0.15238942820484702,1.58561039250438,-0.8033845802172852,88.43547830419534,9.151998593021588,0.7166104821497672,7,-0.41374969482421875,-1.0874996185302734,-1.7599999904632568,-2.007500171661377,-0.15499973297119318,0,-0.033333356990370655,-1.3333192048488958,16.137500762939453,1.3030523717871472,16.037500381469727,2.3333545262846105,15.90250015258789,-0.033333356990370655
3548,2005-07-19,16.227500915527347,16.25,16.094999313354492,16.112499237060547,224000.0,0.006356645924176618,-1.0666547988403439,-2.7059509918320557,81.0627920682384,79.78617565775527,-0.40485192891563315,-1.0662690616571062,-1.5660563375463425,-2.137605563794404,30.93812112858415,0.1550006866455078,0.9472406443844115,0.870500802993778,-0.5360645070004821,2.277066112988038,0.16721814799664614,1.573783457990908,-0.8888677919332562,95.00020133133069,15.672151375891673,0.7032826549971305,7,-0.4775009155273473,-1.151250839233402,-1.8625009059906041,-2.1100010871887243,-0.2600011825561541,1,-0.04175015785358627,4.529485683511354,16.125,-1.3333192048488958,16.137500762939453,1.3030523717871472,16.037500381469727,-0.04175015785358627
3549,2005-07-20,16.354999542236328,16.430000305175778,16.174999237060547,16.177499771118164,570400.0,0.007856947743998255,-1.7945194026106652,1.5434537433243296,81.76742136137445,80.47510654769664,-0.45870136247675575,-1.0868545080251906,-1.6686710700394105,-2.2536508632134513,34.03548097871294,0.2550010681152308,0.9355354487593246,0.8947494506835945,-0.48493973936206203,2.274438640729251,0.20490485566076444,1.5845940457064227,-0.9799117435860012,86.42521908588982,6.481262987988899,0.6898445950228285,7,-0.5149993896484393,-1.188749313354494,-2.0093743801116943,-2.237499713897705,-0.2899990081787145,2,-0.04417608484465385,-1.0666547988403439,16.227500915527347,4.529485683511354,16.125,-1.3333192048488958,16.137500762939453,-0.04417608484465385
3550,2005-07-21,16.15999984741211,16.427499771118164,16.057500839233402,16.22249984741211,274800.0,-0.011922941013886135,-1.7663676682401392,-0.352113130097463,64.82668348593751,78.8132489125567,-0.16286080501223665,-0.7999640006946933,-1.4471553755385465,-2.042267708771883,36.840205167830334,0.3699989318847621,0.8707362632244777,0.6153747558593743,-0.7155087736951273,1.9462582854138741,-0.050067008917874745,1.280816520636625,-0.7216172983702549,35.71418840059794,-41.37379542168515,0.6654417647772503,7,-0.21999979019165394,-0.9799995422363317,-1.825624704360962,-2.0425000190734863,-0.2024993896484375,3,-0.034808168645501514,-1.7945194026106652,16.354999542236328,-1.0666547988403439,16.227500915527347,4.529485683511354,16.125,-0.034808168645501514
3551,2005-07-22,15.987500190734865,16.232500076293945,15.774999618530273,16.217500686645508,634400.0,-0.010674483806066948,2.5192441009577116,3.680007934570284,61.66056268424318,76.80162967986053,0.04624775289420491,-0.5322849996642045,-1.250403413523566,-1.8530238083390547,39.05516607539754,0.4575004577636719,0.8336573557378522,0.365125083923342,-0.8704746371668843,1.6007248050135683,-0.25267477662177207,0.982924944468456,-0.4896205763249757,32.44280144084795,-42.093922027702114,0.6177998605451132,7,0.11499977111816229,-0.8025002479553258,-1.7018752098083514,-1.870000362396242,-0.0749998092651385,4,-0.021892126804950007,-1.7663676682401392,16.15999984741211,-1.7945194026106652,16.354999542236328,-1.0666547988403439,16.227500915527347,-0.021892126804950007
3552,2005-07-25,15.9350004196167,16.030000686645508,15.84000015258789,15.989999771118164,320000.0,-0.003283801125368635,1.8147980700626594,0.23912709963387463,53.407522754222555,73.90388904761906,0.12436764108917231,-0.37745528994669186,-1.1780328737032875,-1.7866694138762256,41.825145710949734,0.1900005340576172,0.8312752399322747,0.23537530899047887,-0.8611735790008908,1.3319241969818485,-0.31289913500520683,0.7836497529861628,-0.38119356376085634,24.42757761153623,-45.77068994175884,0.5482744439956847,7,0.16749954223632812,-0.680000305175783,-1.6493754386901855,-1.8175005912780762,-0.18500041961669922,0,-0.0065892998522537605,2.5192441009577116,15.987500190734865,-1.7663676682401392,16.15999984741211,-1.7945194026106652,16.354999542236328,-0.0065892998522537605
3553,2005-07-26,15.977499961853027,16.232500076293945,15.94499969482422,15.94499969482422,488400.0,0.002667056235782006,-16.692185803575875,-0.590920913457338,62.46105086026785,72.17298024773493,0.10506649159509607,-0.31397650029004076,-1.201450590117405,-1.8126512276557705,44.89234170161078,0.2974996566772461,0.7778114820869639,0.20037484169006348,-0.7230374773229471,1.1237871607030723,-0.2613313178164418,0.6620810011965688,-0.3711214990379883,30.91605054031798,-37.324807047856936,0.46170615950650473,7,0.125,-0.7224998474121112,-1.6918749809265137,-1.8600001335144043,0.032500267028808594,1,-0.0004693910087388842,1.8147980700626594,15.9350004196167,2.5192441009577116,15.987500190734865,-1.7663676682401392,16.15999984741211,-0.0004693910087388842
3554,2005-07-27,16.127500534057614,16.15999984741211,15.895000457763672,16.0,316000.0,0.009388237994850224,1.7532524151597721,3.92306112268563,72.71294163092139,71.32549823858504,-0.010796744853287521,-0.3639058552159202,-1.330474696147764,-1.9448945478386612,46.861307054032,0.2649993896484375,0.7222105790059707,0.2750003814697237,-0.4817899584934153,1.0317907214328645,-0.1033947885118458,0.6533955514512932,-0.4717047607009306,54.0231161830815,-15.000308885956827,0.3783951699815702,7,-0.02500057220458629,-0.8362503051757795,-1.8493754863738978,-2.0100007057189906,0.059999465942386365,2,-0.009920991833082593,-16.692185803575875,15.977499961853027,1.8147980700626594,15.9350004196167,2.5192441009577116,15.987500190734865,-0.009920991833082593
3555,2005-07-28,16.322500228881836,16.412500381469727,16.082500457763672,16.082500457763672,367200.0,0.012091129336032402,-1.7500019868233874,1.8823432614777553,69.16222185352107,69.8622808340557,-0.1800521573873084,-0.4500594168715448,-1.5007517809709547,-2.1212619008252425,48.86064081172771,0.3299999237060547,0.6697633156392335,0.38625006675720286,-0.14668000718018703,0.919180140694591,0.11978502978850969,0.6527151037258978,-0.6202521836160066,85.88234590137449,17.060503136152718,0.2664650369686943,7,-0.2200002670288086,-0.9850001335144061,-2.0093750953674316,-2.205000400543213,-0.042499542236328125,3,-0.015775750725283477,1.7532524151597721,16.127500534057614,-16.692185803575875,15.977499961853027,1.8147980700626594,15.9350004196167,-0.015775750725283477
3556,2005-07-29,15.864999771118164,16.137500762939453,15.039999961853027,15.262499809265135,3434800.0,-0.02802882226058412,-1.0954676101141405,2.5104189018429848,50.27933585941463,66.37117028423789,0.2623141597746468,0.03129483483072626,-1.025108277333194,-1.6452850409787843,47.25453524045945,1.2825002670288086,0.6164627296916123,-0.08537535667419505,-0.5932120843500854,0.42246137100169534,-0.33929372051213846,0.16854300716375015,0.5650005340576136,60.10925734328999,-8.745498402628321,0.2539183638379449,7,-0.12999963760376154,-0.4987497329711932,-1.539374589920044,-1.747499942779541,0.639999389648434,4,0.005830487739048262,-1.7500019868233874,16.322500228881836,1.7532524151597721,16.127500534057614,-16.692185803575875,15.977499961853027,0.005830487739048262
3557,2005-08-01,15.925000190734865,16.125,15.8125,15.904999732971193,934400.0,0.0037819363682520812,-2.0487816224564273,0.03319578262239075,50.692536143174735,62.99669740367526,0.19105138014611533,0.004194337391862035,-1.0654914027896485,-1.6863524204874487,45.56163372838624,0.3125,0.5415755834293439,-0.04612493515014471,-0.5102299055386954,0.41798003523840777,-0.27817742034442183,0.18592755004413064,0.4875001907348615,64.4808712793686,-3.998464324035993,0.23205248519427593,8,-0.19000005722046254,-0.5587501525878942,-1.5850000381469744,-1.807500362396242,0.5700006484985369,0,-0.0007849173698855072,-1.0954676101141405,15.864999771118164,-1.7500019868233874,16.322500228881836,1.7532524151597721,16.127500534057614,-0.0007849173698855072
3558,2005-08-02,15.925000190734865,16.245000839233402,15.797499656677244,15.797499656677244,1017600.0,0.0,-6.0195969901415545,6.374880793439049,50.62413395560673,59.53633213636774,0.16050828335313305,0.013760204085093264,-1.0495799639327341,-1.6671473308459301,43.50770869425665,0.4475011825561577,0.44672119142034816,-0.05174994468688787,-0.5104555666612587,0.4069556772874847,-0.28110275567407506,0.17760286630029753,0.4600501823425258,64.4808712793686,-3.5601550158711035,0.2293528109871859,8,-0.19125032424926935,-0.5374999046325737,-1.5850000381469744,-1.807500362396242,0.7925004959106428,1,-0.010989022834466233,-2.0487816224564273,15.925000190734865,-1.0954676101141405,15.864999771118164,-1.7500019868233874,16.322500228881836,-0.010989022834466233
3559,2005-08-03,15.762499809265135,15.892499923706055,15.725000381469727,15.892499923706055,685600.0,-0.010204105464580948,1.5769137659098411,-1.019604469908882,42.48632676618573,57.054070278617544,0.25716797113899936,0.20114365096029552,-0.8745820296093871,-1.4875889523119987,41.22003285017583,0.1999998092651385,0.3472902908702231,-0.22350029945373784,-0.6549588031348232,0.20795820422734757,-0.43922955129428054,-0.007771047613195137,0.5956495555877677,52.64113854434241,-12.662789499162614,0.21572925184054284,8,-0.03624963760375799,-0.3312497138977051,-1.4156246185302717,-1.644999980926512,1.0425004959106428,2,0.01570185076044983,-6.0195969901415545,15.925000190734865,-2.0487816224564273,15.925000190734865,-1.0954676101141405,15.864999771118164,0.01570185076044983
3560,2005-08-04,15.657500267028807,15.987500190734865,15.657500267028807,15.987500190734865,1036800.0,-0.006661350896550622,1.0,2.538458716942369,36.92096768577288,54.305226389898614,0.3166959099320312,0.34344129322327,-0.7553071413839856,-1.3683239591176548,40.36412230026507,0.32999992370605824,0.23749311143735952,-0.34099984169006525,-0.7121625017473772,0.030162818367246658,-0.5265811717187194,-0.1554185116614093,0.6742861097640986,51.24480129161411,-9.85829065906497,0.18558133002865557,8,0.06874990463257014,-0.15625,-1.2743754386901838,-1.5400004386901838,1.2699995040893572,3,0.0338495752152248,1.5769137659098411,15.762499809265135,-6.0195969901415545,15.925000190734865,-2.0487816224564273,15.925000190734865,0.0338495752152248
3561,2005-08-05,15.725000381469727,15.832500457763672,15.649999618530273,15.649999618530273,466800.0,0.004311040286747447,-3.8666395402065,-0.2272750917550477,39.41799609245703,52.75083453859134,0.2324935597865423,0.28587252935150076,-0.7994743576434544,-1.415712202792994,39.12365591508007,0.18250083923339844,0.10619063779321536,-0.2704997539520271,-0.6498087970902375,0.10880928918618515,-0.4601542755211341,-0.08084523238292185,0.5809502670243809,12.605144381186776,-43.18000443093476,0.189654521569106,8,0.0012497901916503906,-0.16500043869018732,-1.351250410079956,-1.6075005531311035,0.9449996948242188,4,0.03529413619791022,1.0,15.657500267028807,1.5769137659098411,15.762499809265135,-6.0195969901415545,15.925000190734865,0.03529413619791022
3562,2005-08-08,15.537500381469727,15.77750015258789,15.4975004196167,15.6875,434000.0,-0.011923688105022201,-1.434785132602458,-1.999974568943594,32.53161855315658,49.42534206002342,0.3997125500466421,0.47259698706720954,-0.5943688921659565,-1.2037572242351402,37.103251369827795,0.2799997329711914,0.048389251465174254,-0.4421247959136956,-0.8696983625135353,-0.014551229313855885,-0.6559115792136154,-0.22833801261377573,0.7431312532915584,5.351162461358644,-43.59508066798847,0.21378678329992007,8,0.1887497901916504,0.19749975204467596,-0.6668753623962402,-1.0450005531311035,1.1124992370605469,0,0.062268624652825455,-3.8666395402065,15.725000381469727,1.0,15.657500267028807,1.5769137659098411,15.762499809265135,0.062268624652825455
3563,2005-08-09,15.477499961853027,15.579999923706055,15.307499885559082,15.524999618530273,875200.0,-0.003861652012459915,2.4603120780376746,0.31666518316951286,26.998703603063646,44.345982279150334,0.42614272033716993,0.5263058377837844,-0.5165330694702632,-1.1217576088469023,35.15306908492959,0.27250003814697266,0.004280566501295269,-0.4810002326965339,-0.9633748829022082,0.0013744175091403577,-0.7221875577993693,-0.23981290759369678,0.7783190394500927,24.999999999999932,-18.412049273260077,0.24118732510283675,8,0.2487502098083496,0.2575001716613752,-0.588749885559082,-0.9850001335144043,1.317500114440918,1,0.06574064803024915,-1.434785132602458,15.537500381469727,-3.8666395402065,15.725000381469727,1.0,15.657500267028807,0.06574064803024915
3564,2005-08-10,15.537500381469727,15.65999984741211,15.404999732971193,15.404999732971193,680000.0,0.0038766221782962074,-2.849039492719798,-2.789507498945894,32.440081308424354,40.26574444080625,0.3058085346928969,0.4612046988680323,-0.5527974419031025,-1.1601845397937538,33.073059912312615,0.2550001144409162,-0.015058921654393487,-0.4027498245239265,-0.9203757382742239,0.11487608922637271,-0.661562781399077,-0.143936867648776,0.6940022390443907,33.823587160183465,-10.125876579146144,0.2588129568751496,8,0.1050000190734881,0.19749975204467596,-0.5443751811981201,-0.9637503623962402,1.3349990844726598,2,0.07594531142107441,2.4603120780376746,15.477499961853027,-1.434785132602458,15.537500381469727,-3.8666395402065,15.725000381469727,0.07594531142107441
3565,2005-08-11,15.552499771118164,15.734999656677244,15.5024995803833,15.510000228881836,463600.0,0.0009653669689575484,-7.086841145055831,0.3207496923065893,36.5325007927599,38.73831832228906,0.19008793906509247,0.4300564894893242,-0.5445254265945962,-1.154621483586709,30.616554240183024,0.23250007629394354,-0.056908626233708404,-0.36350040435791087,-0.9067518843223041,0.1797510756064824,-0.6351261443401057,-0.09187466437571423,0.6551727962227325,46.66659400584556,1.209498863657977,0.27162573998219663,8,0.22375059127807795,0.18250036239623846,-0.526249885559082,-0.9600000381469744,1.114999771118164,3,0.08053371178204904,-2.849039492719798,15.537500381469727,2.4603120780376746,15.477499961853027,-1.434785132602458,15.537500381469727,0.08053371178204904
3566,2005-08-12,15.5625,15.61750030517578,15.5,15.550000190734865,380800.0,0.0006429981693623077,-1.0888907726867822,0.2941163270801126,38.15579842645377,37.34534746487563,0.14825634018099976,0.395022954206647,-0.5246136308220297,-1.1431935875903498,27.876147991017174,0.11750030517577947,-0.13402379172196532,-0.32475013732910085,-0.8793858887803694,0.22988561412216946,-0.6020680130547369,-0.047432261603466586,0.6218191152311405,54.25531267310701,5.884565383265169,0.2773178757256348,8,0.213750362396242,0.17250013351440252,-0.536250114440918,-0.9700002670288104,1.0450000762939453,4,0.08771082866622737,-7.086841145055831,15.552499771118164,-2.849039492719798,15.537500381469727,2.4603120780376746,15.477499961853027,0.08771082866622737
3567,2005-08-15,15.587499618530273,15.672499656677244,15.460000038146973,15.475000381469727,339200.0,0.001606401190700213,-1.9824523831831744,9.000076295110762,37.45980618655086,35.88264437942497,0.0786148161989857,0.34539928072774195,-0.5162149745671698,-1.1454441467283356,24.98395581461784,0.21249961853027166,-0.22063963813760523,-0.2728754997253411,-0.831082954664101,0.28533195521341703,-0.551979227194721,0.006228227744038861,0.5739331136333057,65.49704862737777,14.302135890185397,0.2791037274693794,8,0.06000041961669922,0.14750051498412908,-0.5506246089935303,-0.9949998855590838,0.9675006866455043,0,0.06944670307974254,-1.0888907726867822,15.5625,-7.086841145055831,15.552499771118164,-2.849039492719798,15.537500381469727,0.06944670307974254
3568,2005-08-16,15.550000190734865,15.645000457763672,15.457500457763672,15.515000343322756,535600.0,-0.002405737206936598,-1.5000063578448857,0.3111118646366688,29.982658665279487,34.493347923768724,0.06406341475910793,0.3473483310061045,-0.442807773898819,-1.0858613604513767,21.801984704867156,0.1875,-0.2463872284524058,-0.2764998912811265,-0.8230064629303744,0.27000668036812314,-0.5497531771057513,-0.0032466054565016833,0.5890038860225015,43.939542814207336,-6.61268759082612,0.27325328582462477,8,0.0974998474121076,0.18499994277953746,-0.37999987602234064,-0.8462500572204608,0.8825006484985369,1,0.07073951217382102,-1.9824523831831744,15.587499618530273,-1.0888907726867822,15.5625,-7.086841145055831,15.552499771118164,0.07073951217382102
3569,2005-08-17,15.63249969482422,15.802499771118164,15.494999885559082,15.494999885559082,689600.0,0.005305434281506427,-3.4727318125385804,3.9285831062670806,24.060128810574625,33.064365826524465,-0.043377476675036775,0.21918328648363428,-0.48939299665812364,-1.1459328423060047,18.35418042069309,0.30749988555908203,-0.2783962173226513,-0.15787539482116486,-0.6501106777514618,0.3343598881091321,-0.4039930362863142,0.08824224664398272,0.4845242996350603,50.72451749512156,4.449581400267029,0.24611764146514806,8,-0.06249952316284357,0.102500438690182,-0.42749929428100764,-0.9287495613098162,0.8675003051757795,2,0.07436433098761674,-1.5000063578448857,15.550000190734865,-1.9824523831831744,15.587499618530273,-1.0888907726867822,15.5625,0.07436433098761674
3570,2005-08-18,15.59749984741211,15.712499618530273,15.5,15.592499732971193,496400.0,-0.002238915598616553,-1.236843029880188,0.0363645191047106,35.26170104100342,32.602555265251844,-0.019873668694209812,0.22122358802296915,-0.4141959664020778,-1.0852474634823146,15.337744962337796,0.21249961853027344,-0.3144432272216342,-0.16475024223327672,-0.6316914783375793,0.3021909938710259,-0.39822086028542714,0.06872037581887369,0.4979836663950472,40.57961399609684,-3.7823941925375806,0.2334706180521511,8,-0.04250001907348633,0.13750028610229315,-0.3631246089935303,-0.8937497138977051,0.9899997711181641,3,0.08174384555238978,-3.4727318125385804,15.63249969482422,-1.5000063578448857,15.550000190734865,-1.9824523831831744,15.587499618530273,0.08174384555238978
3571,2005-08-19,15.637499809265135,15.727499961853027,15.537500381469727,15.537500381469727,443200.0,0.0025645111232146522,-2.8000133515168275,19.99942780851333,33.80277452423665,32.74379481759408,-0.08223919974286709,0.16196190641007213,-0.41584835591542735,-1.100385813360317,13.506749970913257,0.18999958038330078,-0.32138528801368693,-0.10725026130676518,-0.5647864713071282,0.3502859486935961,-0.3360183663069467,0.12151784369341634,0.4368740335029404,52.17382891325089,9.928896112150753,0.22876810500018066,8,-0.0824999809265119,0.09750032424926758,-0.26312446594238104,-0.5999994277954084,0.7524995803833026,4,0.06586728988229451,-1.236843029880188,15.59749984741211,-3.4727318125385804,15.63249969482422,-1.5000063578448857,15.550000190734865,0.06586728988229451
3572,2005-08-22,15.829999923706055,15.875,15.587499618530273,15.59749984741211,515200.0,0.012310159347011851,-1.2772259278003972,2.325014066776699,45.60183529499023,34.81080945003037,-0.25578325842473326,-0.04090514331858408,-0.5656838703836691,-1.2694467911285017,11.743165016003857,0.28750038146972656,-0.3033904734688715,0.0904998779296875,-0.360203235551495,0.54120299141087,-0.13485167881090376,0.31585143467027876,0.2236864414437214,89.22152679428024,47.732546426444266,0.22535155674059165,8,-0.19000005722045898,-0.09499979019165217,-0.4556245803833008,-0.7924995422363281,0.6200008392333984,0,0.04911561316077795,-2.8000133515168275,15.637499809265135,-1.236843029880188,15.59749984741211,-3.4727318125385804,15.63249969482422,0.04911561316077795
3573,2005-08-23,15.970000267028807,15.99250030517578,15.704999923706055,15.800000190734865,351600.0,0.008843988881711562,1.674420255140994,0.7311828839101712,59.810906257552745,37.852012222155736,-0.3560143085158085,-0.19130443084060822,-0.6607549204542469,-1.3857942155203435,9.585957185956442,0.2875003814697248,-0.291402988736122,0.23087520599364986,-0.21900588661370968,0.6807562986010094,0.00593465968997009,0.4558157522973296,0.06341237005503508,95.47738308154435,53.11059704763869,0.22494054630367946,8,-0.24499988555908025,-0.2350001335144043,-0.5956249237060529,-0.9324998855590803,0.5399999618530291,1,0.036631185245171505,-1.2772259278003972,15.829999923706055,-2.8000133515168275,15.637499809265135,-1.236843029880188,15.59749984741211,0.036631185245171505
3574,2005-08-24,15.967499732971193,16.125,15.88249969482422,15.920000076293945,514400.0,-0.00015657695778348302,-2.9591750940048036,0.27940961976462714,66.23033982763982,41.15177211492018,-0.319726548738549,-0.21228955500486357,-0.6083980647334197,-1.3571797828352228,7.67502217692597,0.24250030517577947,-0.2456953937923494,0.23637471199035787,-0.18947581972621386,0.6622252437069314,0.023449446132071117,0.4492999778486446,-0.9274997711181658,74.79995727539091,32.17000926235792,0.21292526585828667,8,-0.17624950408935725,-0.23249959945679066,-0.5543746948242205,-0.8912496566772479,0.752499580383299,2,0.029121723127512045,1.674420255140994,15.970000267028807,-1.2772259278003972,15.829999923706055,-2.8000133515168275,15.637499809265135,0.029121723127512045
3575,2005-08-25,16.065000534057614,16.104999542236328,15.954999923706055,15.954999923706055,338000.0,0.006106203395456644,-1.727250658898599,2.3158190615775287,67.25888029990861,44.38544787863738,-0.37647421412543025,-0.3479081402421951,-0.6538816469790056,-1.4303292619666976,5.161425211735055,0.14999961853027344,-0.17755270951333912,0.3467504978179896,-0.014486885876102917,0.7079878815120804,0.16613180597094335,0.5273691896650359,-1.0033005714416472,89.78731831477867,41.56830105518446,0.18061869184704546,8,-0.2737503051757777,-0.33125066757201793,-0.5618753433227521,-0.8987503051757795,0.712499618530277,3,0.027077463522032996,-2.9591750940048036,15.967499732971193,1.674420255140994,15.970000267028807,-1.2772259278003972,15.829999923706055,0.027077463522032996
3576,2005-08-26,15.957500457763672,16.125,15.892499923706055,16.0625,414000.0,-0.006691570041721606,1.021743817690279,-0.954535996670859,73.20440649889073,48.357070135564044,-0.23138336919565106,-0.24572107311280078,-0.49994086678054117,-1.3009314831483323,5.893001741642512,0.2325000762939453,-0.12805153140276104,0.23462538719177317,-0.13674946548611544,0.6060002398696618,0.048937960852828866,0.4203128135307175,-0.8745344944000255,68.8373165841628,14.568081007783704,0.1856874263389447,8,-0.16625022888183594,-0.23125028610229492,-0.3975002765655553,-0.7912502288818377,0.9125003814697301,4,0.039479814676119496,-1.727250658898599,16.065000534057614,-2.9591750940048036,15.967499732971193,1.674420255140994,15.970000267028807,0.039479814676119496
3577,2005-08-29,15.912500381469727,15.949999809265135,15.767499923706055,15.922499656677244,422400.0,-0.0028199953002070455,4.6154173452472556,0.09523160762941088,74.43821639397703,53.29657654986377,-0.15134981213653376,-0.21260588014012782,-0.40701777438913034,-1.2349512658298742,6.4715463417698045,0.1900005340576172,-0.08900261856844338,0.19025030136108434,-0.17973176585095985,0.5602323685731285,0.005259267755063135,0.37524133496710554,-0.8086937373733534,49.40486192160798,-8.212852117330087,0.18499103360602165,8,-0.10250043869018555,-0.1862502098083496,-0.2687504291534424,-0.7462501525878924,0.27499961853027344,0,0.03000779241047269,1.021743817690279,15.957500457763672,-1.727250658898599,16.065000534057614,-2.9591750940048036,15.967499732971193,0.03000779241047269
3578,2005-08-30,15.75,15.907500267028807,15.69499969482422,15.854999542236328,405600.0,-0.010212121135843577,1.02380541502802,10.500715307584127,60.70526716324993,57.3682585890499,0.04749905620604444,-0.06734089693177481,-0.1998318333327589,-1.051484157680342,6.67796840643384,0.21750068664550604,-0.05564657076824453,0.036499929428099875,-0.32137189859358983,0.3943717574497896,-0.14243598458274498,0.21543584343894473,-0.6257694887855543,12.790759567785875,-45.86066463661497,0.1789359140108446,8,0.0625,-0.023749828338623047,-0.07124996185302734,-0.5837497711181658,0.13500022888183594,1,0.044444492885044706,4.6154173452472556,15.912500381469727,1.021743817690279,15.957500457763672,-1.727250658898599,16.065000534057614,0.044444492885044706
3579,2005-08-31,16.010000228881836,16.010000228881836,15.5,15.787500381469727,1230400.0,0.016507951040116486,3.5842748641281053,-2.11905540417802,68.48484988602178,61.059719571829724,-0.17133957552911916,-0.32448480812878344,-0.41386357031820076,-1.2877949660898427,6.876111622271158,0.5100002288818359,-0.013801676655893047,0.2841251373291023,-0.09722750006775627,0.6654777747259626,0.093448818630673,0.47480145602753154,-0.865754327891679,81.60003662109375,20.54725290585813,0.19067631869843005,8,-0.19750022888183594,-0.283750057220459,-0.3312501907348633,-0.8437500000000018,-0.18249988555908025,2,0.03123048050292998,1.02380541502802,15.75,4.6154173452472556,15.912500381469727,1.021743817690279,15.957500457763672,0.03123048050292998
3580,2005-09-01,16.1875,16.25,15.962499618530273,15.977499961853027,568000.0,0.011086806282360806,-1.3958292769183698,0.9438210434275721,72.2419820125575,65.3307426260876,-0.2864721535705428,-0.48511453995356923,-0.5482679328800799,-1.4414104489163968,7.079120688274457,0.28750038146972656,0.051100380370909804,0.43512492179870677,0.0034405426126085104,0.8668093009848032,0.21928273220565764,0.6509671113917559,-1.0236390170296463,91.66666666666666,28.524939525399418,0.21584218959304866,9,-0.3125,-0.46124982833862305,-0.49062490463256836,-1.0212497711181658,-0.44250011444091797,3,0.03289571047749762,3.5842748641281053,16.010000228881836,1.02380541502802,15.75,4.6154173452472556,15.912500381469727,0.03289571047749762
3581,2005-09-02,16.280000686645508,16.299999237060547,16.142499923706055,16.142499923706055,536000.0,0.005714328132540913,-1.2908863920099876,0.6547654188673075,73.51443948627964,68.43214309178641,-0.31094927487664137,-0.5627569398195593,-0.5944202953264579,-1.5081287715127374,7.371208471718235,0.1574993133544922,0.12438834446344416,0.4998755931854255,0.008388631943624603,0.9913625544272282,0.2541321125645233,0.745619073806326,-1.072694142993969,97.50017881410486,33.224764526099335,0.24574348062090098,9,-0.3800010681152344,-0.6100010871887207,-0.5600006580352783,-1.1137504577636737,-0.6450004577636719,4,0.030558933965554536,-1.3958292769183698,16.1875,3.5842748641281053,16.010000228881836,1.02380541502802,15.75,0.030558933965554536
3582,2005-09-06,16.504999160766598,16.559999465942386,16.184999465942386,16.260000228881836,571600.0,0.013820544510520616,1.1126787805847353,1.7818005271188533,78.76501533633963,70.53815521165163,-0.48067832231112817,-0.7500098172731171,-0.7681302443898517,-1.7030603775084465,8.332362983369368,0.375,0.18535040059105157,0.6764991283416713,0.10210145291867789,1.2508968037646664,0.3893002906301746,0.9636979660531679,-1.2321310555105178,94.81128935033088,26.80837975266921,0.2871988377114974,9,-0.4749994277954066,-0.5712494850158638,-0.9543740749359113,-1.3387489318847638,-0.8099994659423775,1,0.02211461357322797,-1.2908863920099876,16.280000686645508,-1.3958292769183698,16.1875,3.5842748641281053,16.010000228881836,0.02211461357322797
3583,2005-09-07,16.495000839233402,16.602500915527347,16.34749984741211,16.487499237060547,701600.0,-0.0006057753433251767,1.2921263554926508,0.030618917866889216,77.16539690282596,71.75316155333897,-0.43401872201987857,-0.6955348359432367,-0.707111024481355,-1.6625884076763988,8.872326684996422,0.2550010681152379,0.250452799829457,0.615625762939457,-0.00616065316298986,1.2374121790419021,0.30473255488823625,0.9265189709906796,-1.1191622251224178,90.24943428346035,19.23222819982371,0.31089320805122256,9,-0.4437503814697301,-0.5400004386901873,-0.9443757534027153,-1.3287506103515678,-0.672500610351566,2,-0.018642062660706893,1.1126787805847353,16.504999160766598,-1.2908863920099876,16.280000686645508,-1.3958292769183698,16.1875,-0.018642062660706893
3584,2005-09-08,16.717500686645508,16.717500686645508,16.382499694824222,16.440000534057614,750400.0,0.013488926104380017,1.4144202350676767,36.992117976082625,81.54932619537107,73.34098887505702,-0.602278919134271,-0.8696887333831587,-0.8811583689530593,-1.8534904167331234,9.787429050091903,0.3350009918212855,0.3002568903449827,0.7791255950927738,0.0753921908475057,1.4828589993380419,0.42725889297014064,1.130992297215407,-1.2189958423928875,100.0,24.094439655620093,0.35186670212263377,9,-0.6087503433227539,-0.7050004005432129,-1.1568756103515643,-1.5512504577636737,-0.8125009536743146,3,-0.04979814108389424,1.2921263554926508,16.495000839233402,1.1126787805847353,16.504999160766598,-1.2908863920099876,16.280000686645508,-0.04979814108389424
3585,2005-09-09,16.805000305175778,16.825000762939453,16.620000839233402,16.620000839233402,569600.0,0.005234013156055539,-1.2162217892013292,0.6666643755584235,82.03020466984066,74.32163311627367,-0.6411996808207903,-0.9049397108195034,-0.9190762934307628,-1.9097601365077779,11.07118027983558,0.20499992370605113,0.32737029249617855,0.8040001869201632,0.02586544500047694,1.5821349288398494,0.41493281596032006,1.1930675578800063,-1.1602159598360107,97.06953360143258,17.41181250733341,0.38906737095984295,9,-0.6424999237060511,-0.7387499809265101,-1.2262501716613734,-1.6387500762939435,-0.6275005340576136,4,-0.058167208812960336,1.4144202350676767,16.717500686645508,1.2921263554926508,16.495000839233402,1.1126787805847353,16.504999160766598,-0.058167208812960336
3586,2005-09-12,16.927499771118164,16.987499237060547,16.700000762939453,16.739999771118164,535600.0,0.007289465261399508,-1.1495372417038632,1.0135164393307123,81.31243102521344,75.08543474196662,-0.6835136181290089,-0.969647857216394,-1.0196908134548082,-1.9996809881196782,12.554964370976062,0.28749847412109375,0.35527800775319207,0.8582496643066406,0.006125013423478265,1.710374315189803,0.43218733886505944,1.2843119897482218,-1.1174851273144402,92.52342890281666,13.494021973108673,0.4260623254415814,9,-0.6837501525878906,-0.7800002098083496,-1.3137495517730713,-1.76124954223633,-0.8099994659423864,0,-0.06985673617179267,-1.2162217892013292,16.805000305175778,1.4144202350676767,16.717500686645508,1.2921263554926508,16.495000839233402,-0.06985673617179267
3587,2005-09-13,16.670000076293945,16.954999923706055,16.614999771118164,16.817499160766598,717600.0,-0.01521191542200262,-1.6407810138958845,-0.7866617838541478,68.71659267607964,75.97558202116991,-0.3433718728510655,-0.6607697954947191,-0.7405098648291499,-1.7133639351322163,13.991531379756234,0.3400001525878906,0.3713609618024414,0.546624946594239,-0.3141311015981607,1.4073809947866405,0.11624692249803914,0.9770029706904388,-0.671587897569129,50.39070881911165,-25.461050388965987,0.43037802409620063,9,-0.4262504577636719,-0.5225005149841309,-1.0268750190734863,-1.5037498474121112,-0.4549999237060547,1,-0.062087573045903066,-1.1495372417038632,16.927499771118164,-1.2162217892013292,16.805000305175778,1.4144202350676767,16.717500686645508,-0.062087573045903066
3588,2005-09-14,16.649999618530273,16.71500015258789,16.485000610351562,16.665000915527347,390000.0,-0.001199787502827565,3.0,0.10170433973002188,68.0794872636971,75.93054172980051,-0.2037022685388905,-0.5840808940550701,-0.7083655035985235,-1.6638908511818187,15.311340232796342,0.22999954223632812,0.3934432968548691,0.4716245174407945,-0.37533341023108235,1.3185824451126713,0.048145553604854285,0.8951034812767329,-0.49333351047173934,44.214896876989776,-30.457526065309118,0.42347896383593875,9,-0.17500019073486328,-0.502500057220459,-0.9193744659423828,-1.4837493896484393,-0.3899993896484375,2,-0.05735735408925813,-1.6407810138958845,16.670000076293945,-1.1495372417038632,16.927499771118164,-1.2162217892013292,16.805000305175778,-0.05735735408925813
3589,2005-09-15,16.795000076293945,16.795000076293945,16.59000015258789,16.645000457763672,315200.0,0.008708736401549011,1.7333392673219485,-9.999109980925795,68.86306106677628,75.55510606915816,-0.25215736832432967,-0.6719768845867939,-0.8317108585346862,-1.7804717801523484,16.27733493489772,0.2049999237060547,0.4261256730194596,0.55849995613098,-0.290280006360625,1.407279918622585,0.1341099748851775,0.9828899373767825,-0.5054006675950902,61.691604606496774,-10.611641473398272,0.4243899812458021,9,-0.23000049591064453,-0.5987505912780762,-1.0643749237060547,-1.6287498474121112,-0.5125007629394531,3,-0.05790412878799489,3.0,16.649999618530273,-1.6407810138958845,16.670000076293945,-1.1495372417038632,16.927499771118164,-0.05790412878799489
3590,2005-09-16,16.872499465942386,16.889999389648438,16.707500457763672,16.790000915527347,422000.0,0.004614432229615328,2.106407155495862,0.5499917348015717,74.01576143384816,75.61080850777687,-0.2483922602449553,-0.6841348536337506,-0.8807276653209524,-1.8274951833169126,17.384424198140646,0.18249893188476562,0.4935539162297502,0.5722493648529081,-0.2659093797330421,1.4104081094388565,0.1531699925599348,0.9913287371458832,-0.47123608470566225,77.11441086489553,4.192114303696059,0.41907937229297454,9,-0.2862501144409215,-0.649999618530277,-1.1837491989135778,-1.7062492370605522,-0.25499916076660867,4,-0.057341814407765646,1.7333392673219485,16.795000076293945,3.0,16.649999618530273,-1.6407810138958845,16.670000076293945,-0.057341814407765646
3591,2005-09-19,16.667499542236328,16.897499084472653,16.520000457763672,16.795000076293945,309600.0,-0.012149944003249535,1.2706783307041718,-1.5454881742306892,68.28088039288679,74.44590462517101,0.019394385283227678,-0.41952258428175426,-0.661209828306518,-1.5957760158639474,18.21357207026219,0.3774986267089808,0.5283424902951772,0.3157494544982917,-0.47625162412423094,1.1077505331208144,-0.08025108481296783,0.7117499938095531,-0.17243842406779208,38.8296167035286,-35.53625792920349,0.3960005393112613,9,0.0,-0.44499969482421875,-0.9118742942810059,-1.501249313354494,0.020000457763671875,0,-0.029398517148686798,2.106407155495862,16.872499465942386,1.7333392673219485,16.795000076293945,3.0,16.649999618530273,-0.029398517148686798
3592,2005-09-20,16.607500076293945,16.697500228881836,16.5,16.627500534057614,409200.0,-0.0035997880660108006,1.4687552154113916,0.15686567834006218,71.84718241483982,73.85499190428365,0.10668133740620078,-0.3144080458019154,-0.5893469648081151,-1.4997542473189274,18.58128404810695,0.19750022888183594,0.5424416971576242,0.21687498092651225,-0.5429687168757482,0.9767186787287745,-0.16304686797461798,0.5967968298276425,0.37999916076660156,29.696950080455984,-50.29078643352542,0.37992184890113107,9,0.0774993896484375,-0.38500022888183594,-0.851874828338623,-1.4412498474121112,-0.24250030517578125,1,-0.029504727916130347,1.2706783307041718,16.667499542236328,2.106407155495862,16.872499465942386,1.7333392673219485,16.795000076293945,-0.029504727916130347
3593,2005-09-21,16.555000305175778,16.637500762939453,16.377500534057614,16.377500534057614,449200.0,-0.0031612085429466585,-1.9295838213645213,-8.874785428191544,65.52710887566113,72.07474553542698,0.1883992653267299,-0.2274983651206064,-0.5267999594119139,-1.424105148840578,18.43341556026162,0.2600002288818395,0.5471931472542586,0.13512520790099813,-0.6012177221225876,0.8714681379245839,-0.23304625711079652,0.5032966729127928,0.4227489471435568,34.13466652483778,-43.76340660867059,0.368171465011793,9,0.12749958038330433,-0.3325004577636683,-0.8637502193450892,-1.3887500762939435,-0.1949996948242152,2,-0.020537610771386605,1.4687552154113916,16.607500076293945,1.2706783307041718,16.667499542236328,2.106407155495862,16.872499465942386,-0.020537610771386605
3594,2005-09-22,16.432500839233402,16.52750015258789,16.092500686645508,16.5,410800.0,-0.0073995447710186735,6.102063059556247,-0.38027745242365907,57.205928056843796,69.31649257842734,0.29750597240938603,-0.0720711192174548,-0.3955501735022935,-1.2835641399333397,17.656112674856207,0.4624996185302699,0.5169124320144469,-0.010624313354487214,-0.7155183274885459,0.6942697007795697,-0.3630713204215148,0.34182269371254037,0.5212384643554628,42.23612786132544,-32.51909774034914,0.3524470070670287,9,0.10749912261962535,-0.19125127792358754,-0.7412507534027135,-1.2662506103515678,0.6949996948242116,3,-0.010497526337543972,-1.9295838213645213,16.555000305175778,1.4687552154113916,16.607500076293945,1.2706783307041718,16.667499542236328,-0.010497526337543972
3595,2005-09-23,16.5,16.557500839233402,16.375,16.417499542236328,195200.0,0.004107662091544784,-1.179120453665578,-1.22224420017526,56.56716910789264,66.56701903205837,0.20360381794758098,-0.1110013655458637,-0.4576863822410715,-1.3326855895858642,16.799605959442992,0.182500839233402,0.49449796143718316,0.035124874114991655,-0.6471243869219023,0.7173741351518856,-0.30599975640345534,0.37624950463343865,0.4020649865722632,50.62113346491323,-20.378903429218823,0.3411246305184471,9,0.02375030517578125,-0.25625038146972656,-0.8474998474121094,-1.3337497711181658,1.0324993133544922,4,-0.013181859796697393,6.102063059556247,16.432500839233402,-1.9295838213645213,16.555000305175778,1.4687552154113916,16.607500076293945,-0.013181859796697393
3596,2005-09-26,16.587499618530273,16.837499618530273,16.452499389648438,16.452499389648438,520800.0,0.005303007183652841,-4.703697424377287,1.6363573311138855,52.68295103524434,64.78550329418778,0.07018383327938338,-0.15692886511293125,-0.5419195274859234,-1.399794834984636,16.45206446527791,0.38500022888183594,0.4403746015140477,0.0911245346069336,-0.549387928412866,0.7316369976267332,-0.22913169690296797,0.41138076611683516,0.26599151004638344,66.44290490893357,-1.4813393649909585,0.32025623150990024,9,-0.0924997329711914,-0.34375,-0.9424996376037598,-1.4212493896484393,0.7825012207031286,0,0.0018086322432822044,-1.179120453665578,16.5,6.102063059556247,16.432500839233402,-1.9295838213645213,16.555000305175778,0.0018086322432822044
3597,2005-09-27,16.389999389648438,16.592500686645508,16.274999618530273,16.549999237060547,737200.0,-0.011906570213946144,1.59181639834335,-1.1851820455219768,46.95647366471498,62.43850178318976,0.25008856150026304,0.08240345452419007,-0.34297744902129423,-1.182366654646664,16.41937419277856,0.3175010681152344,0.3685627298079446,-0.13025064468383718,-0.7120306497000435,0.4515293603323691,-0.42114064719194033,0.16063935782426597,0.44750022888183594,39.932769064552964,-24.12784581668982,0.2908900025081033,9,0.10500049591064453,-0.14624977111816406,-0.7449994087219238,-1.2237491607666033,0.8950004577636719,1,0.01815134969068133,-4.703697424377287,16.587499618530273,-1.179120453665578,16.5,6.102063059556247,16.432500839233402,0.01815134969068133
3598,2005-09-28,16.450000762939453,16.559999465942386,16.350000381469727,16.350000381469727,340000.0,0.003660852686114824,-3.199965667855647,-0.6250029802350809,41.43999199217772,59.39149410823436,0.1773881422732373,0.08172325694983584,-0.4041144401419956,-1.2221682980357933,16.692393315764413,0.2099990844726598,0.2883684509948914,-0.1052493095397935,-0.562902975182201,0.352404356102614,-0.33407614236099903,0.12357752328141203,0.3874988555908203,47.9866562210377,-11.051663807414307,0.2288268328212041,9,0.044999122619628906,-0.2062511444091797,-0.7625007629394531,-1.283750534057619,0.5749988555908203,2,-0.005167233305714447,1.59181639834335,16.389999389648438,-4.703697424377287,16.587499618530273,-1.179120453665578,16.5,-0.005167233305714447
3599,2005-09-29,16.510000228881836,16.542499542236328,16.389999389648438,16.432500839233402,346000.0,0.003647383778702107,1.1403828135457101,0.7749909401285193,40.39086409843189,55.65539440429922,0.08125479602260555,0.06440525457785995,-0.4686860295253865,-1.263090611767982,17.59363261312526,0.15250015258789062,0.2496435240027921,-0.07024984359741282,-0.4505884255458952,0.31008873835106954,-0.2604191345716558,0.11991944737683013,0.2827994537353504,41.77788628472222,-11.935455043259836,0.19016929097424173,9,-0.015000343322753906,-0.2662506103515625,-0.7799999713897705,-1.3437500000000018,0.48999977111816406,3,-0.009085379554863438,-3.199965667855647,16.450000762939453,1.59181639834335,16.389999389648438,-4.703697424377287,16.587499618530273,-0.009085379554863438
3600,2005-09-30,16.719999313354492,16.8125,16.4375,16.4375,427600.0,0.012719508271435087,-1.6548737095826778,3.645181138019462,43.60552326674943,52.913688056950626,-0.1705907873364083,-0.10925648907812047,-0.6746249122348544,-1.4509211912750928,18.16824078642502,0.375,0.2168447412119754,0.11312427520751811,-0.22349116376038225,0.44973971417541847,-0.055183444276433846,0.28143199469147007,-0.6274986267089844,79.11105685763889,29.054982553898135,0.16830771948395057,9,-0.25499916076660156,-0.47624969482421875,-0.9568741321563721,-1.553749084472658,0.4650001525878942,4,0.024372083578833914,1.1403828135457101,16.510000228881836,-3.199965667855647,16.450000762939453,1.59181639834335,16.389999389648438,0.024372083578833914
3601,2005-10-03,16.77750015258789,16.97249984741211,16.620000839233402,16.694999694824222,558000.0,0.0034390455499284656,-2.0322734134016502,0.2920377284603989,53.778565002098425,50.906063899979365,-0.23562567151416047,-0.13446920038352772,-0.7217526420429436,-1.4860932745541682,18.77121175778752,0.3524990081787074,0.1695871694271247,0.14575014114380025,-0.16139737438294688,0.4528976566705474,-0.007823616619575091,0.2993238989071756,-0.6705994796752925,72.04306367944523,21.119309972315136,0.15357375776337362,10,-0.24499988555908203,-0.5337505340576172,-1.0150001049041748,-1.6112499237060565,0.2899990081787074,0,0.04500069461481382,-1.6548737095826778,16.719999313354492,1.1403828135457101,16.510000228881836,-3.199965667855647,16.450000762939453,0.04500069461481382
3602,2005-10-04,16.870000839233402,16.927499771118164,16.674999237060547,16.682500839233402,303200.0,0.00551337718994116,-1.4937929735329256,2.2727146622278687,57.357905614881254,49.9983746487816,-0.3206998016004299,-0.20893501989244,-0.8008989986781963,-1.5576162746574926,18.63210480425847,0.2525005340576172,0.10394107007760311,0.22000074386597035,-0.09859798079145321,0.5385994685233939,0.060701381537260346,0.37930010619468035,-0.7284761993408218,83.5342817485735,30.44985133174103,0.1592993623287115,10,-0.3375005722045934,-0.6262512207031286,-1.1112506389617955,-1.6900005340576243,0.4299983978271449,1,0.029638409906725283,-2.0322734134016502,16.77750015258789,-1.6548737095826778,16.719999313354492,1.1403828135457101,16.510000228881836,0.029638409906725283
3603,2005-10-05,16.1875,16.797500610351562,16.174999237060547,16.797500610351562,598000.0,-0.040456479269767254,1.0409860669885185,-3.2533365885416665,35.05534362785815,47.53719860111653,0.33993696746548707,0.47363073300822833,-0.11406930834957052,-0.8587317600031596,17.903366036780497,0.6950016021728551,0.04311581688395805,-0.44712505340576314,-0.821938180299032,-0.0723119265124943,-0.6345316168523958,-0.2597184899591305,-0.012736351806637458,1.5674925858605187,-48.34505174659921,0.18740656344663398,10,0.3862495422363281,0.05624961853027344,-0.419374942779541,-1.0025000572204608,1.3924999237060547,2,0.06779921837294878,-1.4937929735329256,16.870000839233402,-2.0322734134016502,16.77750015258789,-1.6548737095826778,16.719999313354492,0.06779921837294878
3604,2005-10-06,15.885000228881836,16.252500534057614,15.824999809265135,16.174999237060547,664400.0,-0.01868724454784021,-1.0853701653345968,0.4754077344473072,28.12847462782402,44.37734365888668,0.6220183569962465,0.7489635639354688,0.1844977850148517,-0.5415607685372557,17.152670221792395,0.4275007247924787,-0.03139676818997472,-0.7079998016357436,-1.208045975668643,-0.2079536276028442,-0.9580228886521951,-0.4579767146192921,1.0874996185302734,5.228794564015169,-39.53919508009557,0.25002308701644976,10,0.5137495994567871,0.3587493896484375,-0.11562514305114746,-0.6300001144409197,1.7224998474121094,3,0.07176577735112089,1.0409860669885185,16.1875,-1.4937929735329256,16.870000839233402,-2.0322734134016502,16.77750015258789,0.07176577735112089
3605,2005-10-07,15.827500343322756,15.99250030517578,15.637499809265135,15.932499885559082,652800.0,-0.003619759819363133,2.155554613656643,0.36206862532309325,30.094802474129906,41.867549374318415,0.6415589895045795,0.7688986104867315,0.2310293710541611,-0.4690561399360842,16.236259934043776,0.35500049591064453,-0.08872244245906202,-0.7166246891021704,-1.3115133885821297,-0.121735989622211,-1.01406903884215,-0.4191803393621907,1.122049503326414,14.232249335464287,-29.994474793943397,0.29744434973998013,10,0.47749948501586736,0.4849991798400861,-0.058125257492067206,-0.5725002288818395,1.7324991226196307,4,0.07407990088415284,-1.0853701653345968,15.885000228881836,1.0409860669885185,16.1875,-1.4937929735329256,16.870000839233402,0.07407990088415284
3606,2005-10-10,15.744999885559082,15.824999809265135,15.657500267028807,15.725000381469727,381600.0,-0.005212475499864921,-1.16128813934739,-0.19047229791099324,29.777258418604973,39.958747680306196,0.6615522233507853,0.7992445442569966,0.31612558785521827,-0.3727565422051242,14.87470449998829,0.17000007629394887,-0.12393449620746821,-0.7400001525878892,-1.4053372960557624,-0.074663009120016,-1.0726687243218258,-0.4073315808539526,1.1520679595947279,8.333339494020441,-36.172662113955326,0.3326685717339365,10,0.559999942779541,0.5674996376037598,0.055625200271606445,-0.45374965667724787,1.9000005722045898,0,0.09145757960303547,2.155554613656643,15.827500343322756,-1.0853701653345968,15.885000228881836,1.0409860669885185,16.1875,0.09145757960303547
3607,2005-10-11,15.635000228881836,15.8725004196167,15.5625,15.75,671200.0,-0.00698632311697478,-1.3846165132230495,-5.75013113347003,28.995437170296626,38.57601936676385,0.7299551984723003,0.872460410414341,0.4255620280834016,-0.24925771029002064,13.91328257888294,0.3100004196166992,-0.16890295970579672,-0.7982498168945327,-1.5573923555108173,-0.039107278278248,-1.1778210862026732,-0.4186785475863921,1.2116848948364272,5.8704609758207,-38.29725703204078,0.37957126930814195,10,0.6324996948242188,0.6399993896484375,0.14999938011169434,-0.2975001335144061,2.114999771118164,1,0.09162129267120633,-1.16128813934739,15.744999885559082,2.155554613656643,15.827500343322756,-1.0853701653345968,15.885000228881836,0.09162129267120633
3608,2005-10-12,15.69499969482422,15.720000267028807,15.27750015258789,15.567500114440918,800800.0,0.0038375097578540185,3.985896423333037,-1.108694209941468,32.66742751404624,37.71785974627655,0.6164192321829365,0.7770880574429011,0.36568493242520894,-0.29730786549595223,13.696708982154709,0.4425001144409162,-0.21510811916952477,-0.6905003547668453,-1.509979596580651,0.12897888704696214,-1.10023997567375,-0.2807607338599425,1.0746343214709473,42.82044911684936,-1.5258546147602914,0.40973962090690347,10,0.4300003051757795,0.4374999999999982,0.2868750095367414,-0.2637500762939453,2.2525005340576154,2,0.10226183965875513,-1.3846165132230495,15.635000228881836,-1.16128813934739,15.744999885559082,2.155554613656643,15.827500343322756,0.10226183965875513
3609,2005-10-13,15.822500228881836,16.114999771118164,15.654999732971193,15.770000457763672,811200.0,0.008123640429229306,-2.256623366101357,0.41176426589274856,34.51430444832555,36.70772432200724,0.4259324452813402,0.6039599987271984,0.24502953348370937,-0.4129144768931514,12.788774171071504,0.4600000381469709,-0.23562086716447794,-0.5143748283386245,-1.3468518310828905,0.3181021744056416,-0.9306133297107557,-0.09813632696649144,0.8277630783167496,65.07466561601126,20.633030487424946,0.41623850137213275,10,0.30249977111816406,0.3099994659423828,0.18062520027160645,-0.36999988555908025,2.164999008178711,3,0.11107597847375228,3.985896423333037,15.69499969482422,-1.3846165132230495,15.635000228881836,-1.16128813934739,15.744999885559082,0.11107597847375228
3610,2005-10-14,15.904999732971193,16.059999465942386,15.84000015258789,15.9375,797200.0,0.005214062436148081,-1.7076933911604788,-0.6190554041779861,34.36427663480191,34.550581170085394,0.24101261239145266,0.4693239104660609,0.173859914771624,-0.4815623700279996,11.5770845960996,0.23749923706055043,-0.25123169605855367,-0.38350033760070623,-1.1971542550137517,0.43015357981234104,-0.7903272963072308,0.023326621105816514,0.635442521858538,74.92535715831136,31.892520194920607,0.4068269587065235,10,0.19750022888183416,0.22749996185302557,0.15562558174133123,-0.373749256134035,2.3149995803832955,4,0.1070418341342978,-2.256623366101357,15.822500228881836,3.985896423333037,15.69499969482422,-1.3846165132230495,15.635000228881836,0.1070418341342978
3611,2005-10-17,16.177499771118164,16.177499771118164,15.885000228881836,15.885000228881836,616400.0,0.017132979737313425,1.0,-8.999911969248416,45.29347801291168,33.210089214311004,-0.1403022128287681,0.16678316469921484,-0.08608622941734367,-0.7345337377207102,10.998288844680296,0.2924995422363281,-0.2657806889502794,-0.08650031089782573,-0.8813959730943708,0.7083953512987193,-0.48394814199609826,0.3109475202004468,0.261907115532221,100.0,54.237969359950775,0.39744783109827253,10,-0.1399993896484375,-0.04500007629394531,-0.06312441825866699,-0.5487494468688965,2.302499771118164,0,0.08545818045953002,-1.7076933911604788,15.904999732971193,-2.256623366101357,15.822500228881836,3.985896423333037,15.69499969482422,0.08545818045953002
3612,2005-10-18,16.117500305175778,16.170000076293945,15.8125,16.145000457763672,692000.0,-0.003708821931155515,8.22588107895255,-0.0940177628232838,42.63564778046262,34.052345231267054,-0.2215708550411417,0.19836093154797751,-0.007926624248945302,-0.6571521299623022,10.53771862310019,0.36499977111816406,-0.30706914789193007,-0.12199978828430602,-0.9023904785913679,0.6583909020227559,-0.5121951334378387,0.2681955568692249,0.2289540427496064,93.33338984739046,45.876011252921856,0.39019534515353105,10,-0.35249996185302557,0.007499694824222303,0.07812428474426625,-0.3375005722045863,2.170000076293949,1,0.09477277019795505,1.0,16.177499771118164,-1.7076933911604788,15.904999732971193,-2.256623366101357,15.822500228881836,0.09477277019795505
3613,2005-10-19,16.21500015258789,16.290000915527347,16.024999618530273,16.024999618530273,883200.0,0.00604931568580791,-1.7894794960598677,-6.909071993340763,43.572983300934766,35.76840175050158,-0.351749826618887,0.0780866414054664,-0.08382466416505352,-0.7362469878808859,10.432798592872869,0.26500129699707387,-0.3762576619256883,-0.0074999332427978516,-0.7736352241030566,0.7586353576174609,-0.39056757867292546,0.37556771218733154,-0.9375,88.18887822577807,38.36018290580935,0.3830676454301293,10,-0.43124961853027166,-0.09000015258789062,-0.01937556266784668,-0.3762507438659668,2.0974998474121094,2,0.09466542293970481,8.22588107895255,16.117500305175778,1.0,16.177499771118164,-1.7076933911604788,15.904999732971193,0.09466542293970481
3614,2005-10-20,16.260000228881836,16.375,16.137500762939453,16.174999237060547,672400.0,0.002775212819641215,-1.9687786851046074,0.44737238367715704,39.20190484036492,36.78030201341658,-0.3776791149693999,0.020554471930786633,-0.10818893446313638,-0.759998468899667,10.922720933118878,0.23749923706054688,-0.4664615891365784,0.046125173568725586,-0.7139155067556686,0.8061658538931198,-0.3338951665934715,0.4261455137309227,-0.9622500610351565,79.55559624565971,32.04992579157029,0.3800203401621971,10,-0.4337501525878906,-0.13500022888183594,0.05124926567077637,-0.24625062942504883,1.7924995422363281,3,0.10378228636199993,-1.7894794960598677,16.21500015258789,8.22588107895255,16.117500305175778,1.0,16.177499771118164,0.10378228636199993
3615,2005-10-21,16.282499313354492,16.46500015258789,16.1875,16.280000686645508,520800.0,0.0013837075126661436,-1.9600016276041667,0.02939526534275777,38.186133616416214,37.714621479840055,-0.36749523584931154,-0.02010551388794113,-0.10984885513574838,-0.7614612548514721,11.44934721545644,0.2775001525878906,-0.4587035791848013,0.07949929237365794,-0.6694466612927279,0.828445246040042,-0.294973684459535,0.45397226920685085,-0.9416591522216802,72.03052926354437,26.487362004121707,0.3744729768331922,10,-0.41124916076660156,-0.1574993133544922,0.09812521934509277,-0.2687497138977051,1.6550006866455078,4,0.10471364935404348,-1.9687786851046074,16.260000228881836,-1.7894794960598677,16.21500015258789,8.22588107895255,16.117500305175778,0.10471364935404348
3616,2005-10-24,16.617500305175778,16.635000228881836,16.337499618530273,16.382499694824222,554800.0,0.020574297924061735,1.2037044886195059,94.05190839694372,44.59891817615813,39.44834159160244,-0.6321990766085399,-0.37180639655369774,-0.42001067053864105,-1.0702705286843557,11.38575880083762,0.35250091552734375,-0.39481815122629627,0.4130002498626659,-0.33930088528132885,1.1653013850066607,0.03684968229066854,0.7891508174346633,-1.2092105445556616,97.87235029346449,54.77462371419139,0.37615056757199783,10,-0.6612501144409144,-0.4925003051757777,-0.2131257057189906,-0.6037507057189906,1.2700004577636754,0,0.0964344202647367,-1.9600016276041667,16.282499313354492,-1.9687786851046074,16.260000228881836,-1.7894794960598677,16.21500015258789,0.0964344202647367
3617,2005-10-25,16.6875,16.6875,16.422500610351562,16.635000228881836,463200.0,0.004212408216560659,9.095258855585831,0.22340270112331043,64.49276644301827,42.98449036148823,-0.6003324730140278,-0.4409848385405155,-0.4646515920951053,-1.112128186536001,11.995899840143407,0.2649993896484375,-0.3291715479968289,0.46812491416931223,-0.31090948856818557,1.24715931690681,0.07860771280056511,0.8576421155380611,-1.1810734019189457,100.0,49.515412118556895,0.38951720136874846,10,-0.5162501335144043,-0.5625,-0.24250030517578125,-0.6737504005432129,1.2975006103515625,1,0.1074157029055478,1.2037044886195059,16.617500305175778,-1.9600016276041667,16.282499313354492,-1.9687786851046074,16.260000228881836,0.1074157029055478
3618,2005-10-26,16.364999771118164,16.767499923706055,16.319999694824222,16.700000762939453,558400.0,-0.019325856412394704,-1.1058777594772717,-6.380999091734787,63.75357696402372,46.233298418788024,-0.19310512955427228,-0.13194401962344315,-0.11880832421632803,-0.761957844724277,12.521317453804626,0.4475002288818324,-0.25826831520354787,0.14987473487854075,-0.624777165304728,0.9245266350618113,-0.23745121521309542,0.5372006849701751,-0.7404658328452154,36.111001783221965,-19.267906174778673,0.3873259500916352,10,-0.07499980926513672,-0.23999977111816406,0.08874988555908203,-0.35125017166137695,1.8449993133544922,2,0.11747636035684494,9.095258855585831,16.6875,1.2037044886195059,16.617500305175778,-1.9600016276041667,16.282499313354492,0.11747636035684494
3619,2005-10-27,16.360000610351562,16.549999237060547,16.292499542236328,16.292499542236328,298000.0,-0.0003054788167747846,-6.629499858717152,-0.20149512915843473,65.73119146588759,49.71851117779754,-0.11604700411919922,-0.14625732997557606,-0.09270254474441586,-0.7298750001056113,13.043484673053937,0.25749969482421875,-0.16920711202495653,0.15237555503845357,-0.6131059238717178,0.917857033948625,-0.23036518441663034,0.5351162944935393,-0.5983107538266417,29.741488455606458,-29.568135825606078,0.38274073945508563,10,-0.07000064849853516,-0.2350006103515625,0.0924992561340332,-0.3462510108947754,1.739999771118164,3,0.11934592401011401,-1.1058777594772717,16.364999771118164,9.095258855585831,16.6875,1.2037044886195059,16.617500305175778,0.11934592401011401
3620,2005-10-28,17.127500534057614,17.227500915527347,16.377500534057614,16.5,1400400.0,0.04691319652032444,1.054378366666743,9.296157106527215,79.07470034942007,53.47198032629848,-0.7732099170238307,-0.9293091311891253,-0.8286139385014692,-1.4635973392462773,13.3290336394319,0.8675003051757848,-0.06895135799639718,0.8995004177093477,0.05861621478180723,1.7403846206368865,0.4790583162455775,1.319942519173118,-1.2451134694709562,89.30478774402735,22.574303733240143,0.4204421014637694,10,-0.6075000762939418,-0.8749999999999964,-0.7368757724761927,-1.1137509346008265,1.064998626708988,4,0.05400666811956656,-6.629499858717152,16.360000610351562,-1.1058777594772717,16.364999771118164,9.095258855585831,16.6875,0.05400666811956656
3621,2005-10-31,17.532499313354492,18.049999237060547,17.245000839233402,17.247499465942386,1950000.0,0.023646111030126482,-4.5517685902580665,0.4541826372149967,85.5004931635118,58.23474092441505,-1.079287530991845,-1.3437393384427239,-1.1979562952054472,-1.8336773636879187,13.653688378820933,0.9224987030029332,0.037840573847912395,1.266749238967897,0.26886449385564504,2.264633984080147,0.767806866411771,1.7656916115240229,-1.4617963096361386,70.55476451972791,-3.7140678942657672,0.49894237255612545,10,-0.49499988555908203,-0.8687496185302734,-1.1487493515014648,-1.518749713897705,0.6750011444091797,0,0.02309999729114609,1.054378366666743,17.127500534057614,-6.629499858717152,16.360000610351562,-1.1058777594772717,16.364999771118164,0.02309999729114609
3622,2005-11-01,17.370000839233402,17.727500915527344,17.3125,17.5,1340000.0,-0.009268414686166015,-2.3877509711874567,-0.4561376504129177,80.18024643668934,62.30221460616556,-0.8051029595341141,-1.2035691055192288,-1.0071602902665724,-1.6362118679754865,13.995887863739863,0.41500091552734375,0.14512655001957953,1.0792507648468046,-0.003793394854874066,2.1622949245484815,0.5377286849959653,1.620772844697644,-0.9925003051757884,61.30876154176762,-16.238385249482903,0.5415220798508388,11,-0.276250839233402,-0.7062511444091832,-1.0006260871887243,-1.3562512397766149,1.0374984741210866,1,0.029792740282267527,-4.5517685902580665,17.532499313354492,1.054378366666743,17.127500534057614,-6.629499858717152,16.360000610351562,0.029792740282267527
3623,2005-11-02,17.28499984741211,17.485000610351562,17.242500305175778,17.375,872800.0,-0.004893551394039242,-1.7714441416893014,0.6923133353874332,76.76123731777199,66.4754737703219,-0.6172738144850705,-1.0879080121641422,-0.8987793728154365,-1.5165028878168094,15.607950175253618,0.2425003051757848,0.209273485398338,0.9393747806549086,-0.22945944142960428,2.1082090027394216,0.3549576696126522,1.5237918916971651,-0.6398995208740281,56.47228890557782,-21.716789692459564,0.5844171110422564,11,-0.16625022888183594,-0.6212501525878906,-0.9156250953674316,-1.2712502479553223,1.2525005340576172,2,0.04049758571703177,-2.3877509711874567,17.370000839233402,-4.5517685902580665,17.532499313354492,1.054378366666743,17.127500534057614,0.04049758571703177
3624,2005-11-03,17.024999618530273,17.34749984741211,16.782499313354492,17.25,1253600.0,-0.015041957256410554,1.690478244876272,2.5,69.24400421714557,69.92634828151405,-0.2652393588006028,-0.7780119382745454,-0.6178577882404497,-1.220958303301698,15.882038913726651,0.5650005340576172,0.2861491159880316,0.6223745822906501,-0.562949574466284,1.8076987390475825,0.029712503912183053,1.2150366606691172,1.0249996185302734,38.71447453502296,-38.23973375488026,0.5926620783784665,11,0.14624977111816406,-0.3612499237060547,-0.6556248664855957,-1.0112500190734863,1.5150012969970703,3,0.06960349441961866,-1.7714441416893014,17.28499984741211,-2.3877509711874567,17.370000839233402,-4.5517685902580665,17.532499313354492,0.06960349441961866
3625,2005-11-04,17.0,17.049999237060547,16.819999694824222,17.03499984741211,536400.0,-0.0014684064076608827,6.077058512823413,0.15555461365659307,65.44603360519798,72.24269444029625,-0.14277313022513738,-0.6963710222658541,-0.5749391818679754,-1.160198847381686,15.72977128868599,0.22999954223632457,0.3599811333066292,0.5387499809265144,-0.6427806148409445,1.7202805766939733,-0.05201531695721329,1.1295152788102438,1.0246492385864272,17.159818519716794,-54.52962887848781,0.5907652978837292,11,0.1712493896484375,-0.33625030517578125,-0.6306252479553223,-0.9862504005432129,1.4624996185302734,4,0.06470590479233684,1.690478244876272,17.024999618530273,-1.7714441416893014,17.28499984741211,-2.3877509711874567,17.370000839233402,0.06470590479233684
3626,2005-11-07,17.184999465942386,17.239999771118164,16.75,16.75,561200.0,0.010882321526022753,-1.252875276785127,-12.428610354223535,69.14799059291082,72.7599415680621,-0.266871619974161,-0.8094593286268115,-0.7360349203210212,-1.3106741622347542,15.690308871139436,0.48999977111816406,0.4526786584405329,0.6517494678497364,-0.5214771378921341,1.8249760735916087,0.06513616497879937,1.2383627707206717,0.8148067741394023,44.50118245748263,-23.440428842994663,0.5866133028709359,11,-0.013750076293948865,-0.5212497711181676,-0.8306245803833043,-1.1712498664855993,1.2375011444091726,0,0.05862669340321491,6.077058512823413,17.0,1.690478244876272,17.024999618530273,-1.7714441416893014,17.28499984741211,0.05862669340321491
3627,2005-11-08,17.067499160766598,17.25,17.004999160766598,17.180000305175778,285600.0,-0.006837376131937245,-1.0631550205189868,-0.2586236379979371,65.18254517686546,72.9187158139334,-0.10035301968473931,-0.6104344990317223,-0.5940526994800202,-1.1584635471417855,15.430470387210695,0.245000839233402,0.5513369372530903,0.46262421607970694,-0.6532096741647457,1.5784581063241596,-0.0952927290425194,1.0205411612019333,0.8823148297119197,43.19712885880912,-21.266968480769407,0.557916945122226,11,0.10375022888183949,-0.40374946594237926,-0.679374217987057,-1.053749561309811,1.4650001525878906,1,0.06679369286963954,-1.252875276785127,17.184999465942386,6.077058512823413,17.0,1.690478244876272,17.024999618530273,0.06679369286963954
3628,2005-11-09,17.299999237060547,17.299999237060547,17.014999389648438,17.037500381469727,451200.0,0.013622386859605262,1.1714368755676658,-2.3332994252581254,67.36227114181827,73.09994688903681,-0.20816658421193068,-0.7552488250582066,-0.7936257503659263,-1.3557065729323927,14.569542003836577,0.2849998474121094,0.6226390495383676,0.6148743152618401,-0.4553621239807093,1.6851107545043895,0.0797560956405654,1.1499925348831148,0.6018221937988315,92.0501050239097,28.27657356745693,0.535118219621275,11,-0.08624935150146484,-0.6362495422363281,-0.9118742942810059,-1.2862496376037598,1.0850009918212926,2,0.06401734827371697,-1.0631550205189868,17.067499160766598,-1.252875276785127,17.184999465942386,6.077058512823413,17.0,0.06401734827371697
3629,2005-11-10,17.579999923706055,17.579999923706055,17.242500305175778,17.264999389648438,547200.0,0.016185011502525493,1.1428510877924065,1.2000072661217076,69.94621303905703,72.0856705212187,-0.3318038480533474,-0.9452969046122774,-1.0451487620904985,-1.5997813640524186,15.154138620303339,0.337499618530277,0.654207039246117,0.8070000171661391,-0.2535776129150129,1.8675776472472911,0.27671120212556133,1.337288832206717,0.275748649918949,100.0,35.7312998414682,0.5302888150405762,11,-0.18000030517578125,-0.9162502288818359,-1.171250343322754,-1.5662503242492676,0.6849994659423864,3,0.05446532775421198,1.1714368755676658,17.299999237060547,-1.0631550205189868,17.067499160766598,-1.252875276785127,17.184999465942386,0.05446532775421198
3630,2005-11-11,17.607500076293945,17.6924991607666,17.487499237060547,17.487499237060547,275200.0,0.0015642862745868236,-2.416641500437098,0.3809543993073006,66.80815814749349,70.00874440832776,-0.3174376745545189,-0.8840352111495342,-1.0489867612315855,-1.5937449850966665,15.835912836284683,0.2049999237060547,0.7186276573193524,0.7493751525878913,-0.2909647899146215,1.7897150950904024,0.22920518133663492,1.2695451238391477,0.20401855438605665,90.98152146856869,29.684388582679865,0.5201699712512556,11,-0.36874961853027344,-0.9437503814697266,-1.286250352859497,-1.5937504768371582,0.42749977111816406,4,0.05296043363298808,1.1428510877924065,17.579999923706055,1.1714368755676658,17.299999237060547,-1.0631550205189868,17.067499160766598,0.05296043363298808
3631,2005-11-14,17.559999465942386,17.719999313354492,17.502500534057614,17.579999923706055,377200.0,-0.0026977486949162355,-2.2222442001750786,-0.1666693157434338,64.92728576826863,68.31397100072547,-0.29684204895751876,-0.7669738051825945,-0.9808701261678259,-1.5120049021016726,16.936921732459396,0.21749877929687855,0.7882080415475237,0.6327495574951207,-0.40087168894956093,1.6663708039398042,0.1159389342727799,1.1495601807174616,0.20905841951041637,77.62240373893665,20.344308801068884,0.5168106232223417,11,-0.32499980926514027,-0.8962497711181676,-1.251249790191654,-1.5462498664855993,0.5550003051757777,0,0.05139522665352492,-2.416641500437098,17.607500076293945,1.1428510877924065,17.579999923706055,1.1714368755676658,17.299999237060547,0.05139522665352492
3632,2005-11-15,17.645000457763672,17.74250030517578,17.469999313354492,17.5,477200.0,0.004840603326107473,-1.6585225158168961,-7.249856952127933,73.83614415722516,67.98896064955359,-0.3785395369913367,-0.7712112007320329,-1.0510957996119146,-1.5612459422584628,17.871171551768683,0.27250099182128906,0.75484697634543,0.6413755416870117,-0.36571299573389027,1.6484640791079137,0.13783127297655895,1.1449198103974645,-0.8950004577636719,86.59797598447905,25.541816631303973,0.5035442687104513,11,-0.39875030517578125,-0.9812507629394531,-1.3362507820129395,-1.6312508583068848,0.3699989318847692,1,0.04406348157649331,-2.2222442001750786,17.559999465942386,-2.416641500437098,17.607500076293945,1.1428510877924065,17.579999923706055,0.04406348157649331
3633,2005-11-16,17.75,18.0,17.579999923706055,17.579999923706055,711600.0,0.005950668150316085,-3.941175150624376,1.1724106179790061,74.95510710602113,68.62352763720644,-0.45890049563594104,-0.7961343004223167,-1.1394729594582245,-1.6301106824629983,19.390814090624136,0.4200000762939453,0.660004193340896,0.6696250915527351,-0.31818645047847127,1.6574366335839414,0.17571932053713368,1.1635308625683365,-0.9801499938964859,66.99668637384568,1.8976634718102616,0.4939057710156029,11,-0.375,-1.0862503051757812,-1.478750228881836,-1.736250400543213,0.31999969482421875,2,0.044084468357999285,-1.6585225158168961,17.645000457763672,-2.2222442001750786,17.559999465942386,-2.416641500437098,17.607500076293945,0.044084468357999285
3634,2005-11-17,17.947500228881836,17.954999923706055,17.707500457763672,17.8174991607666,344800.0,0.011126773458131511,2.4137749598800347,0.7647118221903084,68.51014984956487,68.96398499769164,-0.5719269104960993,-0.9072440191267326,-1.3248860510441176,-1.79303448542624,21.256310807296025,0.2474994659423828,0.5929418083627311,0.7827503204345696,-0.19827215327919845,1.7637727941483377,0.29223908357768735,1.2732615572914519,-1.1284442230224627,90.0943956411742,26.89822358856476,0.4905112368568833,11,-0.5725002288818359,-1.0950007438659668,-1.8187503814697266,-1.8150005340576172,0.0149993896484375,3,0.024376653819230043,-3.941175150624376,17.75,-1.6585225158168961,17.645000457763672,-2.2222442001750786,17.559999465942386,0.024376653819230043
3635,2005-11-18,17.987499237060547,18.03499984741211,17.792499542236328,18.0,568000.0,0.0022286673725371298,4.878762657788875,-0.09615892485108131,62.29729269959879,68.2027963428792,-0.5108383198524002,-0.8568927071459811,-1.354904725168506,-1.7983125477263755,23.546354573262768,0.24250030517578125,0.5456130427483998,0.7374993324279799,-0.216674137884052,1.6916728027400119,0.26041259727196575,1.2145860675839941,-1.1212054714355482,91.59282027391527,28.11597353017607,0.47708673515601574,11,-0.4674997329711914,-1.0562496185302734,-1.8587493896484375,-1.8549995422363281,-0.009998321533203125,4,0.015427389262435476,2.4137749598800347,17.947500228881836,-3.941175150624376,17.75,-1.6585225158168961,17.645000457763672,0.015427389262435476
3636,2005-11-21,18.21999931335449,18.252500534057614,17.854999542236328,17.887500762939453,585200.0,0.012925647597244128,1.000000000000018,-26.598260604210886,72.13535406115801,68.97533066335616,-0.6493726098756945,-1.015233522735226,-1.578466151457885,-2.0093164983957656,25.64302085255199,0.3975009918212855,0.5469153269721296,0.8898744583129847,-0.10876316738376346,1.888512084009733,0.39055564546460886,1.3891932711613606,-1.2835831828222624,95.84649584649583,30.76957300161635,0.49931881284837437,11,-0.5862493515014613,-1.18749904632568,-2.1024994850158656,-2.08749961853027,-0.317499160766598,0,-0.010153648348756095,4.878762657788875,17.987499237060547,2.4137749598800347,17.947500228881836,-3.941175150624376,17.75,-0.010153648348756095
3637,2005-11-22,18.479999542236328,18.482500076293945,18.00749969482422,18.125,589200.0,0.014270046030752104,1.6388865341414827,1.0676724508819848,78.52026249471942,70.21510748034517,-0.7687847284955396,-1.1953446799163387,-1.8180209545152195,-2.2449328581560586,27.82134426682279,0.47500038146972656,0.5806918644402366,1.0602497100830064,-0.014401628421502721,2.1349010485875155,0.5229240408307518,1.597575379335261,-1.4382966594220719,99.72293256123592,32.17135232067419,0.5373256692522553,11,-0.6174993515014648,-1.3324995040893555,-2.3949995040893555,-2.3474998474121094,-0.4849987030029297,1,-0.019751070354950606,1.000000000000018,18.21999931335449,4.878762657788875,17.987499237060547,2.4137749598800347,17.947500228881836,-0.019751070354950606
3638,2005-11-23,18.287500381469727,18.49250030517578,18.287500381469727,18.4325008392334,333600.0,-0.010416621511631585,-1.827576227934019,-0.4084525203898518,81.13441844450664,71.45824141428402,-0.471009213904221,-0.8974442146727952,-1.606246911421195,-2.0337517104755065,30.459596338282502,0.2049999237060547,0.5868418452866422,0.7716255187988281,-0.24831787660221138,1.7915689141998676,0.26165382109831015,1.281597216499346,-1.1017177793075028,73.88535496129418,2.5751158112199732,0.5099716977005195,11,-0.30625057220458984,-1.0287504196166992,-2.3425002098083496,-2.155000686645508,-0.19499969482421875,2,-0.014900942509201709,1.6388865341414827,18.479999542236328,1.000000000000018,18.21999931335449,4.878762657788875,17.987499237060547,-0.014900942509201709
3639,2005-11-25,18.3125,18.375,18.212499618530273,18.299999237060547,110000.0,0.0013670331105286593,1.3636287973366625,-0.08621188603299045,82.36744515961509,73.18705108229751,-0.425972216158943,-0.810207174073085,-1.6159582568702504,-2.03598203284081,33.21964095120716,0.16250038146972656,0.6217991714227971,0.6990001678466804,-0.22430113389915718,1.622301469592518,0.2373495169737616,1.1606508187195992,-0.9699112734761499,74.28569871553835,-3.7141650710750014,0.46165065087291873,11,-0.3312501907348633,-0.9974994659423828,-2.3581247329711914,-2.1800003051757812,-0.09000015258789062,4,-0.01324233748400172,-1.827576227934019,18.287500381469727,1.6388865341414827,18.479999542236328,1.000000000000018,18.21999931335449,-0.01324233748400172
3640,2005-11-28,18.052499771118164,18.295000076293945,18.012500762939453,18.21500015258789,474800.0,-0.01419796471709689,-1.3299066376170963,-12.999237107110162,70.63020041440011,73.82070826520102,-0.10751710654855628,-0.5031520321428857,-1.3458741884190992,-1.7517788215483172,34.1009367615135,0.2999992370605469,0.6273553871864159,0.3927499771118157,-0.5206646223370299,1.3061645765606613,-0.06395732261260534,0.8494572768362367,-0.571921655156082,30.980390983562415,-49.13946389549028,0.45670729972442214,11,-0.07124996185302734,-0.7124996185302734,-2.0768747329711914,-1.9200000762939453,0.3924999237060547,0,-0.004985467593351278,1.3636287973366625,18.3125,-1.827576227934019,18.287500381469727,1.6388865341414827,18.479999542236328,-0.004985467593351278
3641,2005-11-29,17.9375,18.125,17.93000030517578,18.0,457600.0,-0.006370296223581762,-4.032289820830872,0.3846144817305774,70.71430193323386,73.47383690697976,0.0744965574076133,-0.375507373365906,-1.2153102068261,-1.6190266645633216,33.54591743553167,0.19499969482421875,0.5959425405851135,0.25750017166137695,-0.6619734545428102,1.176973797865564,-0.20223664144071662,0.7172369847634705,-0.3354912213322727,1.3332790798611112,-80.00952757702075,0.4597368131020933,11,0.09875011444091797,-0.5450000762939453,-1.9393749237060547,-1.8050003051757812,0.5550003051757812,1,0.0022300161966464227,-1.3299066376170963,18.052499771118164,1.3636287973366625,18.3125,-1.827576227934019,18.287500381469727,0.0022300161966464227
3642,2005-11-30,17.887500762939453,18.0049991607666,17.887500762939453,17.947500228881836,314000.0,-0.002787413912783143,-2.9166481228343453,0.959991455078125,65.3194697818212,72.40321053762422,0.18161019312389826,-0.30013876198615463,-1.1480725964410112,-1.552503254570535,32.902926062143614,0.11749839782714844,0.5815859617286065,0.18162593841552876,-0.7302105849252314,1.093462461756289,-0.2742923232548513,0.6375442000859088,-0.17863300109075908,0.0,-76.68416690599261,0.45591826167038,11,0.21249961853027344,-0.49500083923339844,-1.8468756675720215,-1.7550010681152344,0.9224987030029332,2,0.0008385402660340269,-4.032289820830872,17.9375,-1.3299066376170963,18.052499771118164,1.3636287973366625,18.3125,0.0008385402660340269
3643,2005-12-01,17.985000610351562,18.100000381469727,17.897499084472656,17.897499084472656,401600.0,0.00545072498971555,-3.6285203592292268,-1.4583717455574277,61.67149825370289,71.64336036030622,0.13516480816173626,-0.3610169545424462,-1.2251532123891629,-1.6334627384376077,32.52721991004487,0.21249961853027344,0.582698103640876,0.24412574768066264,-0.6533142570245936,1.1415657523859188,-0.20459425467196724,0.6928457500332925,-0.1820969433036197,20.0,-51.51513874267479,0.4487200023526284,12,0.1574993133544922,-0.5925006866455078,-1.8368756771087646,-1.8525009155273438,0.8624992370605469,3,0.0005560316120356568,-2.9166481228343453,17.887500762939453,-4.032289820830872,17.9375,-1.3299066376170963,18.052499771118164,0.0005560316120356568
3644,2005-12-02,18.209999084472656,18.209999084472656,17.872499465942386,17.872499465942386,622800.0,0.012510340088150551,-1.000000000000021,3.8570712355043626,65.58861412279106,72.00906274066091,-0.05440350827425533,-0.5193117404432357,-1.4227478246821512,-1.840484499224651,33.58911815503532,0.3374996185302699,0.5602847255903995,0.4098742485046394,-0.4439755044944711,1.2637240015037499,-0.017050627994915857,0.8367991250041946,0.282501220703125,79.88145111777223,10.381357316577123,0.4269248764995546,12,-0.03624916076660156,-0.8174991607666016,-2.0024991035461426,-2.0774993896484375,0.4925003051757848,4,-0.006452410968396882,-3.6285203592292268,17.985000610351562,-2.9166481228343453,17.887500762939453,-4.032289820830872,17.9375,-0.006452410968396882
3645,2005-12-05,18.100000381469727,18.209999084472656,17.927499771118164,18.209999084472656,539600.0,-0.006040566091885413,4.136411714726639,-0.3259224513554941,63.53389065655014,71.05334458459336,0.08183783084657037,-0.34011632852167395,-1.2882344787428153,-1.715121785567277,34.70840270069112,0.2824993133544922,0.5221353797546584,0.24487552642822408,-0.5300278904403726,1.0197789432968207,-0.14257618200607425,0.6323272348625224,0.3800999069213873,67.4077548644506,-1.0209305527011736,0.38745170843429755,12,0.08249950408935547,-0.6649999618530273,-1.892500400543213,-1.9675006866455078,0.5774993896484375,0,0.0067679261525206424,-1.000000000000021,18.209999084472656,-3.6285203592292268,17.985000610351562,-2.9166481228343453,17.887500762939453,0.0067679261525206424
3646,2005-12-06,18.1924991607666,18.3174991607666,18.11000061035156,18.184999465942386,355200.0,0.00511042968770159,-1.6349456245306502,-0.06817984775707266,63.67042803817187,69.4033629783103,-0.016731580833575066,-0.3723566130784306,-1.3574591381726826,-1.7931594208131294,35.62092037148113,0.217498779296875,0.5075591969481863,0.28699932098388814,-0.43356453780261717,1.0075631797703934,-0.07328260840936451,0.6472812503771408,0.2754491111755364,71.91009309582161,5.5409472640179445,0.36028192939325215,12,-0.009999275207519531,-0.5712490081787109,-1.806248664855957,-1.9399986267089844,-0.06749916076660156,1,0.01387937588048116,4.136411714726639,18.100000381469727,-1.000000000000021,18.209999084472656,-3.6285203592292268,17.985000610351562,0.01387937588048116
3647,2005-12-07,18.207500457763672,18.3125,17.997499465942386,18.107500076293945,354000.0,0.0008245869280798512,1.032265011167215,13.333926754838464,61.960829681519265,67.27296422686727,-0.08320136841824777,-0.3136540441575022,-1.342165140191625,-1.7932659280173944,36.388745127802814,0.31500053405761363,0.5141571123327822,0.2450005531311028,-0.36891481763022327,0.8589159238924289,-0.06195713224956023,0.5519582385117658,0.24853883805847232,75.28117338453869,8.619981453791397,0.3069576853806626,12,-0.08375072479248047,-0.5862503051757812,-1.3568758964538574,-1.5437507629394531,-0.2700004577636719,2,0.015652881518428696,-1.6349456245306502,18.1924991607666,4.136411714726639,18.100000381469727,-1.000000000000021,18.209999084472656,0.015652881518428696
3648,2005-12-08,18.40749931335449,18.40749931335449,18.052499771118164,18.137500762939453,1032800.0,0.010984421285873847,1.6296403568880808,2.699975204562325,62.01046206803126,65.01107721669128,-0.29545896826753193,-0.44947225973117355,-1.5108543928119538,-1.9786924427415258,37.17950635507928,0.3549995422363246,0.4840384189587503,0.3896244049072237,-0.17007982336653882,0.9493286331809863,0.10977229077034067,0.6694765190441068,0.03686918587006005,100.0,34.80331329311531,0.2798521141368817,12,-0.26749992370605113,-0.786249160766598,-1.5287494659423793,-1.7437496185302699,-0.6574993133544886,3,0.02186609629782188,1.032265011167215,18.207500457763672,-1.6349456245306502,18.1924991607666,4.136411714726639,18.100000381469727,0.02186609629782188
3649,2005-12-09,18.537500381469727,18.78499984741211,18.40749931335449,18.40749931335449,564800.0,0.007062397010164423,-4.807652806713549,0.4814880224927256,63.71577109860682,64.24280729271428,-0.43604175658114386,-0.5313019187570802,-1.6093239560479589,-2.0952530683729336,37.77419025354844,0.37750053405762074,0.4136952611617737,0.47175045013427663,-0.09402106476171213,1.0375219650302654,0.18886469268628048,0.7546362075822728,-0.6650009155273402,71.1370910878448,8.896017881906374,0.28288575744799516,12,-0.20875072479248047,-0.7700004577636719,-1.6462507247924805,-1.8737506866455078,-0.5400009155273402,4,0.016722829915745363,1.6296403568880808,18.40749931335449,1.032265011167215,18.207500457763672,-1.6349456245306502,18.1924991607666,0.016722829915745363
3650,2005-12-12,18.540000915527344,18.559999465942386,18.40250015258789,18.49250030517578,311600.0,0.00013489057349480582,2.600078475824875,0.3653863082836838,59.014150948465016,62.94279051662884,-0.40467376457452175,-0.4852382753662283,-1.5863837513933774,-2.0810485803084084,38.20523393667615,0.15749931335449574,0.3503343529124656,0.4276259422302253,-0.13280732233990378,0.9880592068003544,0.14740930994516077,0.7078425745152899,-0.6492514419555633,68.88903959290525,10.448607067309403,0.2802166322850637,12,-0.21125125885009766,-0.7725009918212891,-1.6225013732910156,-1.876251220703125,-0.6750011444091797,0,0.00876475005915478,-4.807652806713549,18.537500381469727,1.6296403568880808,18.40749931335449,1.032265011167215,18.207500457763672,0.00876475005915478
3651,2005-12-13,18.462499618530273,18.53249931335449,18.3700008392334,18.530000686645508,322000.0,-0.004180220775078958,3.482820310444961,-1.4210568583360104,49.45055076671374,61.179577292728005,-0.2736464842349875,-0.35485057201021775,-1.4856714621240315,-1.9843690070937363,38.560203281547835,0.1700000762939453,0.27721264906279686,0.3049996376037605,-0.21180208533976952,0.8218013605472905,0.0465987761319937,0.5634004990755273,-0.5538651374816865,59.04760982084234,5.58834031692934,0.25840086147176566,12,-0.13374996185302734,-0.6949996948242188,-1.5450000762939453,-1.7987499237060547,-0.4499988555908203,1,0.011645235316462887,2.600078475824875,18.540000915527344,-4.807652806713549,18.537500381469727,1.6296403568880808,18.40749931335449,0.011645235316462887
3652,2005-12-14,18.42250061035156,18.5575008392334,18.395000457763672,18.479999542236328,394000.0,-0.002166500149230588,-1.8889152622834084,0.8518225487426353,54.6875186264938,60.40357955637143,-0.16737857692002223,-0.26732238497993066,-1.4254297231010717,-1.9243913416773317,39.069041933065265,0.16250038146972656,0.24859991901080392,0.22612562179564932,-0.24313882995556568,0.6953900735468643,-0.00850660407995818,0.4607578476712568,-0.49633882197570145,50.512054702492215,-0.34843852238271467,0.23463222587560686,12,-0.09375095367431285,-0.5275011062622035,-1.5050010681152308,-1.7587509155273402,-0.3350009918212855,2,-0.01614876376686858,3.482820310444961,18.462499618530273,2.600078475824875,18.540000915527344,-4.807652806713549,18.537500381469727,-0.01614876376686858
3653,2005-12-15,18.53249931335449,18.540000915527344,18.21999931335449,18.342500686645508,385600.0,0.005970888823915832,2.1219389653889444,-3.3043853247526034,57.21311208862116,59.472968219241444,-0.214057784867844,-0.33275283468037387,-1.4914877312563455,-2.0142475195881318,38.87349627552778,0.3200016021728551,0.23219445383661963,0.2969993591308544,-0.14526919931716265,0.7392679175788714,0.07586507990684765,0.5181336383548611,-0.5891607637979064,55.309682232641954,7.106124666941113,0.22113427922400786,12,-0.17624950408935192,-0.6324996948242152,-1.6149997711181605,-1.8687496185302699,-0.23250007629394176,3,-0.03210572428974723,-1.8889152622834084,18.42250061035156,3.482820310444961,18.462499618530273,2.600078475824875,18.540000915527344,-0.03210572428974723
3654,2005-12-16,18.38500022888184,18.6825008392334,18.38500022888184,18.655000686645508,490400.0,-0.007958941855530588,-1.2037044886195374,-1.421065312104732,61.7699722099943,59.27697728073524,-0.04372206509924936,-0.15894604551700553,-1.2911039784903444,-1.849654200555765,38.78046232510107,0.29750061035155895,0.23594468945518798,0.1276252746582074,-0.2976160060374369,0.5528665553538517,-0.08499536568961474,0.3402459150060295,-0.42482845336814634,35.675755926165465,-14.098909488837563,0.21262064034782205,12,0.0062494277954066035,-0.3712501525878942,-1.446250438690189,-1.7212505340576207,0.34499931335448863,4,-0.03453903839959105,2.1219389653889444,18.53249931335449,-1.8889152622834084,18.42250061035156,3.482820310444961,18.462499618530273,-0.03453903839959105
3655,2005-12-19,18.26499938964844,18.467500686645508,18.1875,18.4375,510800.0,-0.006527105669810296,1.4085875075883116,0.6388900662625873,61.552041508337346,59.04160099964252,0.11414925638257145,-0.018013187941726017,-1.1166688471282633,-1.7161969708712554,38.24505867064332,0.2800006866455078,0.24351330841255603,-0.0062505722045855805,-0.4120812628298083,0.3995801184206371,-0.20916591751719693,0.19666477310802577,-0.2883310526967797,15.656415809004159,-38.58324839192961,0.20291534531261063,12,0.12625026702880504,-0.13749980926514027,-1.233124732971195,-1.6012496948242223,0.8800010681152308,0,-0.014645493164246015,-1.2037044886195374,18.38500022888184,2.1219389653889444,18.53249931335449,-1.8889152622834084,18.42250061035156,-0.014645493164246015
3656,2005-12-20,18.03499984741211,18.270000457763672,18.0,18.270000457763672,584800.0,-0.01259236517503981,1.297870268164405,1.3623175586024163,54.616571229350434,58.225572282734866,0.35700044907103745,0.2080846359510602,-0.8311256671065692,-1.46663688451833,37.0697273344641,0.2700004577636719,0.21722328564221627,-0.2270001411437974,-0.6459698944510848,0.19196961216348996,-0.4364850177974411,-0.017515264490153726,-0.04216488025123866,5.1281764651633335,-53.660276694549964,0.20948487665364435,12,0.3575000762939453,0.0924997329711914,-1.083749771118164,-1.3712501525878906,1.2674999237060547,1,-0.009426120195855647,1.4085875075883116,18.26499938964844,-1.2037044886195374,18.38500022888184,2.1219389653889444,18.53249931335449,-0.009426120195855647
3657,2005-12-21,18.114999771118164,18.22249984741211,17.977500915527344,17.985000610351562,385200.0,0.004435815047568958,-2.379329395824838,-0.5531864813973119,54.11390762373954,57.348177344480234,0.2933481203122881,0.10470612572764892,-0.8499609971827766,-1.5273705215703899,35.46266467583279,0.24499893188476562,0.20483580497518616,-0.12875022888183452,-0.5394539572263284,0.28195349946265935,-0.33410209305408145,0.07660163529041242,0.6700000762939453,19.503385882372037,-42.3660385644279,0.20535186417224682,12,0.2662506103515625,0.012499809265136719,-1.1656250953674316,-1.4512500762939453,1.090000152587887,2,-0.0056582395514093164,1.297870268164405,18.03499984741211,1.4085875075883116,18.26499938964844,-1.2037044886195374,18.38500022888184,-0.0056582395514093164
3658,2005-12-22,18.01499938964844,18.1924991607666,17.969999313354492,18.125,387200.0,-0.005520308182899281,-1.2249899864578764,-0.8461640036973185,43.29897042360249,55.07964393614642,0.37081216258191674,0.19314744069068368,-0.6906312118802482,-1.4084897556391525,33.744069849940644,0.22249984741210938,0.18269316690925308,-0.2151255607604945,-0.6376289473782784,0.20737782585728937,-0.4263772540693864,-0.003873867451602564,0.7538504791259726,6.315786655816494,-51.07449244633398,0.21125169330889138,12,0.31125068664550426,0.16750049591064098,-1.0599994659423864,-1.3512496948242223,1.2224998474121058,3,0.004024436932453801,-2.379329395824838,18.114999771118164,1.297870268164405,18.03499984741211,1.4085875075883116,18.26499938964844,0.004024436932453801
3659,2005-12-23,18.06999969482422,18.102500915527344,18.020000457763672,18.030000686645508,259200.0,0.0030530284229364213,-1.7500397367835459,-0.36362532944931125,48.9285466135697,53.959021232269166,0.27102405689438314,0.12548162383284733,-0.6885501132452632,-1.441503507111534,32.251922841516325,0.0875015258789027,0.16590323505336713,-0.14800024032592773,-0.5744500669229566,0.27844958627110117,-0.3612251536244422,0.06522467297258672,0.6668961517333969,20.100523704731746,-34.53455513788337,0.21322491329851506,12,0.25625038146972656,0.17625045776367188,-1.0506248474121094,-1.40625,1.1075000762939453,4,0.012728253797492206,-1.2249899864578764,18.01499938964844,-2.379329395824838,18.114999771118164,1.297870268164405,18.03499984741211,0.012728253797492206
3660,2005-12-27,17.962499618530273,18.1875,17.860000610351562,18.037500381469727,295200.0,-0.005949091206943202,-1.339291553133515,-1.8750655667350151,41.8728129532477,53.11705036410628,0.32183515032722454,0.23810096111181878,-0.5267005110299863,-1.3107422296711917,31.265260951358098,0.3274993896484375,0.12987555684366825,-0.2510003089904771,-0.6866045512725059,0.18460393329155167,-0.4688024301314897,-0.03319818784946449,0.7437203666992183,24.99976739642163,-26.316201425763015,0.2178021211410142,12,0.30875110626220703,0.3262500762939453,-0.8487498760223389,-1.2987499237060547,1.2425003051757777,1,0.042727902018397046,-1.7500397367835459,18.06999969482422,-1.2249899864578764,18.01499938964844,-2.379329395824838,18.114999771118164,0.042727902018397046
3661,2005-12-28,17.977500915527344,18.030000686645508,17.862499237060547,17.917499542236328,278000.0,0.0008351452924511005,1.0303093355527813,-0.8000101724225624,41.8728129532477,51.69319417819004,0.25792547852638137,0.23847692182063795,-0.494842230964494,-1.3032367257694268,30.545493712447858,0.16750144958496094,0.07527918440281667,-0.2379990577697768,-0.6686062387559879,0.19260812321643428,-0.4533026482628806,-0.022695467276673043,0.6779459072094731,32.41394551022341,-15.214988569039399,0.21530359049310485,12,0.2937498092651367,0.342498779296875,-0.7518763542175293,-1.313751220703125,1.1449985504150426,2,0.06494226020191429,-1.339291553133515,17.962499618530273,-1.7500397367835459,18.06999969482422,-1.2249899864578764,18.01499938964844,0.06494226020191429
3662,2005-12-29,17.90250015258789,18.104999542236328,17.887500762939453,17.987499237060547,146000.0,-0.004171923744677675,-2.782657732369137,-1.416618984042215,30.4264319499419,48.71689638500346,0.28095224214079906,0.33166358218833025,-0.37095300536302034,-1.2029429538353753,30.045870003291746,0.217498779296875,0.028349678462681993,-0.3137497901916504,-0.7419974416589561,0.11449786127565531,-0.5278736159253015,-0.09962596445799932,0.7052198974058115,12.781872938476981,-27.056632249230844,0.21412382573365232,12,0.36875057220458984,0.4200000762939453,-0.5693750381469727,-1.1374998092651367,1.2574996948242188,3,0.07820134654923594,1.0303093355527813,17.977500915527344,-1.339291553133515,17.962499618530273,-1.7500397367835459,18.06999969482422,0.07820134654923594
3663,2005-12-30,17.9950008392334,18.19499969482422,17.864999771118164,17.90250015258789,304400.0,0.00516691444530637,-2.940263496509867,-1.0882550937976843,28.343373860922824,45.002829901773296,0.1164335380043795,0.2529177242586407,-0.4156255814795422,-1.2683979292597272,29.425115440049698,0.3299999237060547,0.0064747196698107246,-0.22174911499023509,-0.648881820618481,0.20538359063801082,-0.43531546780435804,-0.008182762176112135,0.5678560443817737,40.298685918604384,4.236687050054492,0.21356635281412223,12,0.16874980926513672,0.3274993896484375,-0.49000072479248047,-1.1150007247924805,1.252498626708988,4,0.06724084623739301,-2.782657732369137,17.90250015258789,1.0303093355527813,17.977500915527344,-1.339291553133515,17.962499618530273,0.06724084623739301
3664,2006-01-03,18.092500686645508,18.13249969482422,17.84000015258789,17.9424991607666,508400.0,0.005418162982217645,1.5434793425439106,1.621626079963709,33.39518938284073,41.874290776718105,-0.030084403830191064,0.1540627265526382,-0.46462895849577635,-1.3389685708158297,28.50223370722199,0.2924995422363281,-0.02256457714630855,-0.11837434768676758,-0.549114999076636,0.3123663037031008,-0.3337446733817018,0.09699597800816662,0.428184820573847,71.12700271864692,37.597373232387326,0.2153703256949348,1,-0.03750038146972656,0.2199993133544922,-0.4725008010864258,-1.2075004577636719,1.0900001525878906,1,0.06328580942159023,-2.940263496509867,17.9950008392334,-2.782657732369137,17.90250015258789,1.0303093355527813,17.977500915527344,0.06328580942159023
3665,2006-01-04,18.22249984741211,18.25,18.002500534057614,18.022499084472656,324800.0,0.007185251116920366,-1.0625139078742096,1.3333248563145312,41.42857726739532,40.40895811427865,-0.18634195543301857,0.035533279760617376,-0.5443464788073982,-1.4412486938171867,27.672113928453506,0.24749946594238637,-0.06564724202283401,0.005499839782714844,-0.4220746679214926,0.4330743474869223,-0.2082874140693889,0.21928709363481858,0.24373083143672858,93.2926432140232,60.388778897758165,0.21378725385210298,1,-0.17749977111816406,0.09000015258789062,-0.5743746757507324,-1.3374996185302734,1.1100006103515625,2,0.05240773393896769,1.5434793425439106,18.092500686645508,-2.940263496509867,17.9950008392334,-2.782657732369137,17.90250015258789,0.05240773393896769
3666,2006-01-05,18.44499969482422,18.48500061035156,18.167499542236328,18.167499542236328,398000.0,0.01221017145151504,-1.2882947281599855,1.3874954700642774,50.71087134168842,40.03084297182853,-0.38506040019434806,-0.176109150085896,-0.7237422551378501,-1.6346139437015381,26.822693822704768,0.3175010681152308,-0.10275518935408812,0.21537466049194265,-0.22390478495476174,0.654654105938647,-0.004265062231407768,0.43501438321529307,-0.6049995422363281,93.79831207158666,60.51427039912975,0.21963972272335155,1,-0.2824993133544922,-0.13249969482421875,-0.7843747138977051,-1.5599994659423828,0.5,3,0.041203591296078645,-1.0625139078742096,18.22249984741211,1.5434793425439106,18.092500686645508,-2.940263496509867,17.9950008392334,0.041203591296078645
3667,2006-01-06,18.49250030517578,18.524999618530273,18.395000457763672,18.4375,358800.0,0.0025752567708032803,1.1666719649044728,0.198199188947694,48.684245199324,40.62920683579758,-0.4172606406132253,-0.2120346571552112,-0.7289547652334392,-1.652807135232127,26.47107478768755,0.12999916076660156,-0.13148215168097366,0.2486252784729004,-0.205859557390923,0.7031101143367238,0.021382860540988702,0.4758676964048121,-0.6396001434326166,95.25557099379903,62.0825540426159,0.22724241793191136,1,-0.3100004196166992,-0.18000030517578125,-0.7781252861022949,-1.6075000762939453,0.6749992370605469,4,0.03406781940624204,-1.2882947281599855,18.44499969482422,-1.0625139078742096,18.22249984741211,1.5434793425439106,18.092500686645508,0.03406781940624204
3668,2006-01-09,18.809999465942386,18.905000686645508,18.5,18.5,539200.0,0.01716907695157599,-1.61291215721502,5.63632265224032,62.57392376033804,42.14535985210518,-0.6818315654597562,-0.5247369470266143,-0.9892078318033803,-1.9382563414019351,26.21454813720039,0.41250038146972656,-0.12370757239859387,0.5459994316101096,0.02958122725006973,1.0624176359701494,0.2877903294300914,0.8042085337901277,-0.9302153259277368,91.07970205975673,55.818121748421646,0.25820910218001975,1,-0.43749904632568715,-0.43749904632568715,-1.0637493133544957,-1.9249992370605504,0.5675010681152273,0,0.018607144678735255,1.1666719649044728,18.49250030517578,-1.2882947281599855,18.44499969482422,-1.0625139078742096,18.22249984741211,0.018607144678735255
3669,2006-01-10,18.84749984741211,18.86750030517578,18.4950008392334,18.725000381469727,429200.0,0.0019936407514322685,3.5845980492270852,0.3951602483249098,68.11818783712265,45.06151261698017,-0.667656465685063,-0.5668867372900053,-0.9676849083652037,-1.9444806097682132,25.18603963859116,0.3724994659423828,-0.11769784882182321,0.5679998397827148,0.0008961219767691375,1.1351035575886605,0.28444798087974377,0.8515516986856859,-0.9062027145996083,93.62871695162418,53.57857197295489,0.28355185890297274,1,-0.47499942779541016,-0.47499942779541016,-1.0799999237060547,-1.9624996185302734,0.6875,1,0.02122295380122785,-1.61291215721502,18.809999465942386,1.1666719649044728,18.49250030517578,-1.2882947281599855,18.44499969482422,0.02122295380122785
3670,2006-01-11,18.70249938964844,18.9424991607666,18.65250015258789,18.770000457763672,231200.0,-0.007693352377640572,-2.4626841877519414,-0.5510315297780948,71.92112549014722,48.40021400996901,-0.45443706701644615,-0.43119573302922376,-0.7888717329785884,-1.7681708404429166,24.1834276107687,0.28999900817871094,-0.08470531182878105,0.4148744583129904,-0.17224678685883532,1.0019957034848161,0.12131383572707577,0.7084350808989051,-0.7033800436059607,69.0322723547527,23.549989432925635,0.29356062258591337,1,-0.31124973297119496,-0.31124973297119496,-0.9193744659423864,-1.8174991607666051,0.7600002288818324,2,0.025665096390840247,3.5845980492270852,18.84749984741211,-1.61291215721502,18.809999465942386,1.1666719649044728,18.49250030517578,0.025665096390840247
3671,2006-01-12,18.677499771118164,18.8075008392334,18.61750030517578,18.792499542236328,213600.0,-0.001336699336780267,1.6206542756797284,1.7036733540549074,69.1652131417714,52.704523031283394,-0.35727133283146273,-0.41029922694381327,-0.7427090682791615,-1.7123281089382125,23.213407369795007,0.1900005340576172,-0.06330256848644567,0.3791248321533196,-0.22897642754487535,0.9872260918515146,0.07507420230422213,0.6831754620024171,-0.602910039897754,51.598170334474844,2.712838359866339,0.3040506298490974,1,-0.28625011444091797,-0.28625011444091797,-0.8687496185302734,-1.7924995422363281,0.6475009918212891,3,0.035068970401400446,-2.4626841877519414,18.70249938964844,3.5845980492270852,18.84749984741211,-1.61291215721502,18.809999465942386,0.035068970401400446
3672,2006-01-13,18.125,18.73500061035156,18.030000686645508,18.73500061035156,1060800.0,-0.029581034822043883,1.3114728468869752,5.30436369064399,52.86459626835563,55.429103298775935,0.25715137960137824,0.1251882352786673,-0.16979139744910654,-1.1349585366431754,21.257363473596197,0.7049999237060511,-0.03177013773986204,-0.15849990844726491,-0.7683687953448199,0.4513689784502901,-0.4634343518960442,0.14643453500151438,0.8174991607666016,10.410901064354574,-42.04741411207586,0.3049344434487779,1,0.2662496566772461,0.2662496566772461,-0.22312498092651367,-1.239999771118164,1.3449993133544886,4,0.04524136247306032,1.6206542756797284,18.677499771118164,-2.4626841877519414,18.70249938964844,3.5845980492270852,18.84749984741211,0.04524136247306032
3673,2006-01-17,17.9375,18.28249931335449,17.877500534057614,18.084999084472656,1024400.0,-0.010344827586206917,-2.028050710893635,0.24180153588313422,46.77223906283977,56.91544215210916,0.4868327903390295,0.2801924483952547,0.039108964010122094,-0.9256619619888014,19.844963917910945,0.404998779296875,-0.003105641202644449,-0.31624994277954244,-0.932986567464777,0.30048668190569217,-0.624618255122158,-0.007881630436926912,0.9867491912841793,5.633759935239924,-48.81424478243245,0.30836831234261675,1,0.4724998474121094,0.4537496566772461,-0.06500005722045898,-1.052499771118164,1.5224990844726562,1,0.06857140305150256,1.3114728468869752,18.125,1.6206542756797284,18.677499771118164,-2.4626841877519414,18.70249938964844,0.06857140305150256
3674,2006-01-18,17.75,18.012500762939453,17.645000457763672,17.81999969482422,1048400.0,-0.010452961672473893,-1.6250136239782016,0.47457714788186,45.01759768166755,57.314222198139404,0.6935768583423965,0.440252607160307,0.25465365504638626,-0.7171944811573567,18.179465921076826,0.36750030517578125,0.04672165528052119,-0.47199993133544993,-1.124623044592628,0.1806231819217281,-0.798311487964039,-0.1456883747068609,1.1323792449951178,8.092458358017414,-48.01177445466091,0.32631155662858924,1,0.5437498092651367,0.5437498092651367,0.13062477111816406,-0.8649997711181641,1.8675003051757812,2,0.09169017093282328,-2.028050710893635,17.9375,1.3114728468869752,18.125,1.6206542756797284,18.677499771118164,0.09169017093282328
3675,2006-01-19,17.997499465942386,18.107500076293945,17.752500534057614,17.752500534057614,462000.0,0.013943631884078211,-1.8979680809653012,-3.5000000000001017,50.42280237527438,57.28221453520451,0.4590820450774551,0.18096326345920133,0.03945900206480957,-0.9436312127327788,17.178350197670976,0.3575000762939453,0.10162091291445563,-0.21112546920776154,-0.8709626266122754,0.44871168819675233,-0.5410440479100203,0.11879310949449717,0.8106370518188442,30.32248537699892,-27.589603043832398,0.32991857870225744,1,0.29625034332275035,0.29625034332275035,0.050625324249264025,-0.9662494659423864,1.7200012207031214,3,0.08542855547123174,-1.6250136239782016,17.75,-2.028050710893635,17.9375,1.3114728468869752,18.125,0.08542855547123174
3676,2006-01-20,17.864999771118164,18.165000915527344,17.829999923706055,18.052499771118164,357600.0,-0.0073621168915691815,-1.6019525347397114,-0.765309458933415,49.225997904080586,57.34240928017747,0.5594933527105006,0.31629033553243247,0.1974259088954824,-0.7889089600579382,16.797045604847522,0.33500099182128906,0.14330846455195712,-0.33512516021728445,-1.0086182827316783,0.3383679622971094,-0.6718717214744814,0.0016214010399124845,0.8733485830432137,20.183420418076828,-41.6429851682295,0.33674656125719743,1,0.42875003814697266,0.42875003814697266,0.18312501907348633,-0.8337497711181641,1.7800006866455078,4,0.08942064751630951,-1.8979680809653012,17.997499465942386,-1.6250136239782016,17.75,-2.028050710893635,17.9375,0.08942064751630951
3677,2006-01-23,18.012500762939453,18.037500381469727,17.8125,17.8125,346400.0,0.0082564228217763,-1.2499952316466079,-1.0666707356770833,50.353177209118634,55.9845485522642,0.3763179218323742,0.1694019779208915,0.08141914780272685,-0.9123855522497664,16.50075819358343,0.22500038146972656,0.1678334391983185,-0.18249921798706126,-0.8602661267136504,0.4952676907395279,-0.5213826723503558,0.15638423637623333,0.6602467174380635,57.64721017972524,-6.617179973033551,0.338883454363295,1,0.2812490463256836,0.2812490463256836,0.035624027252197266,-0.9812507629394531,1.9749984741210938,0,0.07286606214615432,-1.6019525347397114,17.864999771118164,-1.8979680809653012,17.997499465942386,-1.6250136239782016,17.75,0.07286606214615432
3678,2006-01-24,18.087499618530273,18.165000915527344,17.959999084472656,17.959999084472656,242400.0,0.004163711445616114,-2.215701527368468,0.6375002384176696,49.89814516993674,53.960099367021314,0.21015463583556837,0.10552338838798647,0.03194003989252181,-0.9600853253162356,16.27649952680197,0.2050018310546875,0.1611879055661305,-0.11112537384033061,-0.7856062608666754,0.5633555131860142,-0.44836581735350123,0.22611506967284,0.5235830404904114,85.095917543924,20.80321356319959,0.33724044351317223,1,0.20625019073486328,0.20625019073486328,0.024374961853027344,-1.0562496185302734,1.9325008392333984,1,0.07643398612198848,-1.2499952316466079,18.012500762939453,-1.6019525347397114,17.864999771118164,-1.8979680809653012,17.997499465942386,0.07643398612198848
3679,2006-01-25,18.299999237060547,18.395000457763672,17.975000381469727,18.0625,677200.0,0.011748424216278641,-1.0363715390164057,1.8627313118015767,51.527082487710274,51.694094588972774,-0.0985375117085141,-0.09366395440934383,-0.16107104495315738,-1.1479245030518967,16.28290280428188,0.4200000762939453,0.15868981346556765,0.089874267578125,-0.5832142147454924,0.7629627499017424,-0.24666997358368548,0.4264185087399355,0.2531184898847165,85.21381603360506,23.573646194793213,0.3365442411618088,1,-0.07374858856201172,-0.006249427795410156,-0.1718745231628418,-1.2687492370605469,1.667501449584961,2,0.0633879724466282,-2.215701527368468,18.087499618530273,-1.2499952316466079,18.012500762939453,-1.6019525347397114,17.864999771118164,0.0633879724466282
3680,2006-01-26,18.729999542236328,18.75,18.29750061035156,18.29750061035156,418800.0,0.02349728541545293,-1.0924878943700924,1.8210539841629472,55.1912560712077,50.141432692243484,-0.5858333212699165,-0.4882497469398501,-0.5670709117316335,-1.5533477442137524,17.258609808979724,0.45249938964844105,0.1112507482297822,0.4814995765686021,-0.21909820566594362,1.1820973588031478,0.13120068545132924,0.831798467685875,-1.0849990844726562,97.86661783854167,38.62972336144345,0.3502988911172724,1,-0.5324993133544922,-0.4362497329711914,-0.5274996757507324,-1.6987495422363281,1.2700004577636719,3,0.04738391802616593,-1.0363715390164057,18.299999237060547,-2.215701527368468,18.087499618530273,-1.2499952316466079,18.012500762939453,0.04738391802616593
3681,2006-01-27,19.145000457763672,19.57999992370605,18.950000762939453,19.0,1006400.0,0.022157016853711742,-4.1428727131179155,0.3352620019933469,60.48193273139743,50.987803410359234,-1.036549628378875,-0.8551435160438672,-0.9512228839879882,-1.94258584666143,18.80889605792355,0.850000381469723,0.05705498144349619,0.8381255149841316,0.04425467339616773,1.6319963565720954,0.4411900941901479,1.2350609357781153,-1.4779000091552739,75.38899662126815,19.85278717370508,0.3969354207939819,1,-0.5325002670288086,-0.5325002670288086,-0.8856258392333984,-2.113750457763672,0.8249988555908168,4,0.029903380266030455,-1.0924878943700924,18.729999542236328,-1.0363715390164057,18.299999237060547,-2.215701527368468,18.087499618530273,0.029903380266030455
3682,2006-01-30,19.302499771118164,19.45249938964844,19.0575008392334,19.149999618530273,390400.0,0.00822665497981867,-1.340748024821153,1.0517218699850044,58.34039639267158,52.27315422478498,-1.128085594936497,-0.9511463857188573,-1.0781473151742915,-2.076737531044465,20.17672090955327,0.3949985504150426,0.008933826153377566,0.9256248474121094,0.04026476977440652,1.8109849250498122,0.48294480859325617,1.3683048862309626,-1.5588833435058582,82.87036982528949,30.515301529684365,0.4426800388188517,1,-0.6899995803833008,-0.6899995803833008,-1.0425000190734863,-2.271249771118164,0.875,0,0.01774385135121115,-4.1428727131179155,19.145000457763672,-1.0924878943700924,18.729999542236328,-1.0363715390164057,18.299999237060547,0.01774385135121115
3683,2006-01-31,19.20499992370605,19.274999618530273,19.137500762939453,19.174999237060547,656000.0,-0.005051151331083026,-1.6190848153463278,0.1967256172298839,55.93361347889751,53.486044868921645,-0.9296451795448206,-0.7993306253299473,-0.9539601214606002,-1.9560603370896281,21.307258393605366,0.16499900817871094,-0.03573332429630227,0.7676250457763629,-0.17159131611559886,1.7068414076683247,0.29801686483038026,1.2372332267223456,-1.3879281562499948,76.63550735488099,28.28261066814344,0.4696081809459813,1,-0.5387496948242188,-0.5924997329711879,-0.9506249427795375,-2.173749923706051,1.0275001525878942,1,0.040744562169386045,-1.340748024821153,19.302499771118164,-4.1428727131179155,19.145000457763672,-1.0924878943700924,18.729999542236328,0.040744562169386045
3684,2006-02-01,19.237499237060547,19.377500534057614,19.13249969482422,19.237499237060547,424000.0,0.0016922318918823898,-1.3333514986375683,0.0,59.224142580342075,54.463971558373615,-0.8146189653663107,-0.781731046668078,-0.9652112051798909,-1.9685107091342537,22.66830690584406,0.24500083923339488,-0.009341220926916805,0.7428744316101081,-0.24609789271709914,1.7318467559373154,0.2483882694465045,1.2373605937737118,-1.349910343354491,73.29427914080804,26.41882553730393,0.4944861621636034,2,-0.5412492752075195,-0.6249990463256836,-0.9831242561340332,-2.206249237060547,0.9525012969970668,2,0.040675828550295945,-1.6190848153463278,19.20499992370605,-1.340748024821153,19.302499771118164,-4.1428727131179155,19.145000457763672,0.040675828550295945
3685,2006-02-02,19.177499771118164,19.292499542236328,19.03249931335449,19.25,476800.0,-0.003118880744478192,2.3016046018771266,-100.0,58.51789464928147,55.49640453006259,-0.6365767437801892,-0.6814555661402295,-0.8855121010426927,-1.8900047744596868,23.560554119078017,0.2600002288818395,0.05040812415751006,0.6351249694824226,-0.39008152679953056,1.6603314657643757,0.12252172134144601,1.1477282176233992,-1.2222144362121092,36.11100178322217,-9.747069158384619,0.5126032481409761,2,-0.4812498092651367,-0.5649995803833008,-0.8912496566772461,-2.146249771118164,1.1399993896484375,3,0.04119415590957831,-1.3333514986375683,19.237499237060547,-1.6190848153463278,19.20499992370605,-1.340748024821153,19.302499771118164,0.04119415590957831
3686,2006-02-03,19.20499992370605,19.354999542236328,19.07999992370605,19.07999992370605,310800.0,0.0014339800764489041,-3.399993896484432,-1.7241324879640103,72.40665657327492,57.946791126079965,-0.5073631924526403,-0.6841771736860807,-0.9000822165102775,-1.9006066321350588,23.81221640357463,0.274999618530277,0.13851434525829376,0.6246251106262157,-0.4409303248321912,1.6901805460846226,0.09184739289701227,1.1574028283554192,-1.1847260052479953,41.07156643248599,-8.887385204291277,0.5327777177292027,2,-0.43500041961669567,-0.5924997329711879,-0.9249997138977015,-1.9850001335144007,1.2325000762939489,4,0.04139547406676236,2.3016046018771266,19.177499771118164,-1.3333514986375683,19.237499237060547,-1.6190848153463278,19.20499992370605,0.04139547406676236
3687,2006-02-06,19.122499465942386,19.1825008392334,18.6924991607666,19.112499237060547,534800.0,-0.004295780166175822,6.538314822693995,0.08000183105471592,75.70499543642735,60.8142189334678,-0.28033089234518016,-0.581892714491044,-0.813725661662474,-1.797404524845355,23.48005674115336,0.5125007629394496,0.20070719688352767,0.510624694824223,-0.5809239005826257,1.6021732902310717,-0.035149602879201325,1.0563989925276474,-1.039836507274412,62.773641330074526,6.910102155970755,0.5457742977034243,2,-0.34499931335449574,-0.5099992752075231,-0.8268742561340368,-1.8237495422363317,1.5500011444091726,0,0.044319512149628704,-3.399993896484432,19.20499992370605,2.3016046018771266,19.177499771118164,-1.3333514986375683,19.237499237060547,0.044319512149628704
3688,2006-02-07,19.15999984741211,19.274999618530273,18.8125,19.075000762939453,687600.0,0.001961060662415637,1.9365183166818045,8.499713904250271,82.71463216030588,64.27950223042288,-0.1672905732492147,-0.6238105988141811,-0.8406489112140498,-1.813455676381892,22.250523013012522,0.46249961853027344,0.28634046082632025,0.5306250572204583,-0.5852493733544115,1.646499487795328,-0.027312158066976622,1.0885622725078932,-1.0174434101426115,68.2481385985335,6.079902501909409,0.5579372152874352,2,-0.22124958038330433,-0.5474996566772461,-0.8631243705749512,-1.8612499237060547,1.6175003051757812,1,0.05310542441593413,6.538314822693995,19.122499465942386,-3.399993896484432,19.20499992370605,2.3016046018771266,19.177499771118164,0.05310542441593413
3689,2006-02-08,19.247499465942386,19.26000022888184,19.07749938964844,19.1299991607666,318800.0,0.004566785972187626,1.5613823749864875,1.3823714208778803,81.328337575075,67.18362239751923,-0.11873978431291121,-0.716544350697248,-0.9171425027965476,-1.8810947460211018,20.979520986666085,0.18250083923339844,0.3697794785077555,0.5981246948242216,-0.5481355288959726,1.7443849185444158,0.024994582964126266,1.171254806684317,-1.0474452892154247,83.77358273281929,16.85098257679742,0.5731301118600962,2,-0.11124992370605824,-0.6349992752075231,-1.0043740272522008,-1.9487495422363317,1.652500152587887,2,0.051175510465371055,1.9365183166818045,19.15999984741211,6.538314822693995,19.122499465942386,-3.399993896484432,19.20499992370605,0.051175510465371055
3690,2006-02-09,19.1825008392334,19.34749984741211,19.03249931335449,19.209999084472656,366000.0,-0.0033769907007401567,1.0826497348625996,-0.23402701123302974,84.17645987785039,69.81634763601402,0.019217195738676196,-0.6469087605865766,-0.833284351562952,-1.7976493503299409,19.535423861861727,0.31500053405762074,0.4574810958290598,0.509125995635987,-0.6616556134767961,1.6799076047487702,-0.07626480892040277,1.0945168001923768,-0.9272488326272743,73.96247491658053,1.0810994475318836,0.5853908045563911,2,-0.1100015640258789,-0.5700006484985352,-0.9987506866455078,-1.777501106262207,1.852499008178711,3,0.05252181158588076,1.5613823749864875,19.247499465942386,1.9365183166818045,19.15999984741211,6.538314822693995,19.122499465942386,0.05252181158588076
3691,2006-02-10,19.332500457763672,19.337499618530273,18.975000381469727,19.112499237060547,649600.0,0.00781960703598572,2.152173552485363,-8.00055490046473,84.19694546949522,72.68929753343886,-0.11330361779728904,-0.7855994385414604,-0.9585852408073734,-1.9248694199019312,18.125785983229576,0.3624992370605469,0.5374429279454631,0.626375579833983,-0.5809654527332206,1.8337166124011866,0.02270506355038293,1.230046096117583,-1.0242585344735495,97.7100192481851,21.955581848506185,0.6036705162836017,2,-0.2975006103515625,-0.7200002670288086,-1.1537504196166992,-1.8712501525878906,1.5049991607666016,4,0.05095040370772974,1.0826497348625996,19.1825008392334,1.5613823749864875,19.247499465942386,1.9365183166818045,19.15999984741211,0.05095040370772974
3692,2006-02-13,18.94499969482422,19.247499465942386,18.82999992370605,18.84499931335449,656000.0,-0.02004400640186399,-5.423111345862986,0.45454466638925184,69.11930187162704,74.15437402151991,0.24378989299713183,-0.351540176066532,-0.5487674355499017,-1.5156531231606962,18.98700248640865,0.5025005340576207,0.5695439653026284,0.19787483215332102,-0.9817485539361925,1.3774982182428346,-0.391936860891434,0.787686525198076,-0.5858874515174577,24.766305161607736,-47.74904277633304,0.589811693044756,2,0.09000015258789062,-0.33249950408935547,-0.7074995040893555,-1.458749771118164,2.3924999237060547,0,0.0787806982960011,2.152173552485363,19.332500457763672,1.0826497348625996,19.1825008392334,1.5613823749864875,19.247499465942386,0.0787806982960011
3693,2006-02-14,19.167499542236328,19.190000534057614,18.90250015258789,18.90250015258789,360000.0,0.011744515755938378,-1.1698191973282395,2.6499837875983725,69.25640031228883,75.26906932506957,0.017222318380031965,-0.5029534896861136,-0.7490478362976276,-1.7140848789713345,20.403134933728772,0.287500381469723,0.554940924396746,0.35887470245361186,-0.7701916413212047,1.4879410462284284,-0.2056584694337964,0.9234078743410201,-0.7595517917135943,65.21732720524572,-5.4566296028020105,0.5645331718874079,2,-0.14375019073486328,-0.5549993515014648,-0.9199995994567871,-1.6287498474121094,2.1525001525878906,1,0.07851838289073143,-5.423111345862986,18.94499969482422,2.152173552485363,19.332500457763672,1.0826497348625996,19.1825008392334,0.07851838289073143
3694,2006-02-15,19.377500534057614,19.4375,19.09499931335449,19.1875,488800.0,0.010956097395935283,1.2096856560983191,0.7169847987562484,65.92868906687681,76.0924909270246,-0.1909069353610171,-0.6163765263908054,-0.9411845177811919,-1.8965963224577642,21.680930185072363,0.34250068664551137,0.5429573395323928,0.48750066757201793,-0.55129939381235,1.526300728956386,-0.03189936312016428,1.0069006982642001,-0.9226706966075469,90.12354594119348,21.943745413868825,0.5194000306921839,2,-0.31250095367431285,-0.7650003433227504,-1.0050001144409144,-1.7787504196166957,1.847499847412113,2,0.07224872042034813,-1.1698191973282395,19.167499542236328,-5.423111345862986,18.94499969482422,2.152173552485363,19.332500457763672,0.07224872042034813
3695,2006-02-16,19.53499984741211,19.59749984741211,19.3700008392334,19.45499992370605,513200.0,0.008127947826794157,1.219503344839457,0.42105104652916375,60.985912466016906,74.8235193595515,-0.32671998131458935,-0.6880615101192475,-1.0750749121275511,-2.0264889264682573,23.45650449267827,0.22749900817871094,0.5505668722339649,0.5681249618530266,-0.41884531819354365,1.555095241899597,0.07463982182974149,1.0616101018763118,-1.035163206511804,91.8566767149365,23.57305341606046,0.49348514002328536,2,-0.3900003433227539,-0.9137496948242188,-1.1624994277954102,-1.9362497329711914,1.8075008392333984,3,0.06987457290914656,1.2096856560983191,19.377500534057614,-1.1698191973282395,19.167499542236328,-5.423111345862986,18.94499969482422,0.06987457290914656
3696,2006-02-17,19.462499618530273,19.6299991607666,19.399999618530273,19.5,310400.0,-0.003711299178302263,-1.8307569515358522,-0.46875521541137083,54.733727142834574,72.49337843804119,-0.23898390041242834,-0.5162105825347219,-0.9823034268135515,-1.9279204241929584,25.53721627972434,0.22999954223632812,0.5436196950185241,0.4157497406005852,-0.4464309591109661,1.2779304403121365,-0.01534060925519043,0.8468400904563609,-0.8968031852392606,79.0625372529386,12.102553246930114,0.431090349855776,2,-0.24125003814697266,-0.8249998092651367,-1.0712499618530273,-1.8450002670288086,2.030000686645508,4,0.0807964166835311,1.219503344839457,19.53499984741211,1.2096856560983191,19.377500534057614,-1.1698191973282395,19.167499542236328,0.0807964166835311
3697,2006-02-21,19.325000762939453,19.537500381469727,19.177499771118164,19.397499084472656,492400.0,-0.0070648096742880195,1.042551349479471,1.933268907990438,53.46823708927187,69.24377898570407,-0.0779351533477346,-0.29022063661182074,-0.8261967247400435,-1.761734678558767,27.375754317565793,0.3600006103515625,0.5403080874851547,0.2126258850097642,-0.5059338463369976,0.931185616356526,-0.14665398066361846,0.5719057506831469,-0.6741601114503943,58.07576444802173,-7.343890557356858,0.3592798656733812,2,-0.095001220703125,-0.6875009536743164,-0.933751106262207,-1.6650009155273438,2.2249984741210938,1,0.07826643186950943,-1.8307569515358522,19.462499618530273,1.219503344839457,19.53499984741211,1.2096856560983191,19.377500534057614,0.07826643186950943
3698,2006-02-22,19.46999931335449,19.497499465942386,19.212499618530273,19.28499984741211,504800.0,0.0075031588455669596,1.375000993411653,-2.551775848460882,56.30937506146481,66.46389426196961,-0.19482367914807952,-0.34397080778003897,-0.9569664266897604,-1.8778699953107143,29.146706537253376,0.2849998474121129,0.5023913676090785,0.2884994506835916,-0.2610494714931768,0.83804837286036,0.013724989595207404,0.5632739117719758,-0.7408259811232263,70.09347793535645,5.435691792822041,0.27477446108838405,2,-0.2399997711181605,-0.8324995040893519,-1.0787496566772425,-1.6237497329711879,1.8950004577636754,2,0.09591681412617548,1.042551349479471,19.325000762939453,-1.8307569515358522,19.462499618530273,1.219503344839457,19.53499984741211,0.09591681412617548
3699,2006-02-23,19.459999084472656,19.487499237060547,19.3174991607666,19.405000686645508,276000.0,-0.0005136224568315084,2.090946923063585,0.2972894951182101,57.88004703203399,63.54207061243444,-0.1693157988540328,-0.255721416285553,-0.9367511490207932,-1.8397296787560329,30.317751207098564,0.1700000762939453,0.46347951605313753,0.22049922943115163,-0.1544414862068102,0.5954399450691135,0.03302887161217072,0.40796958725013255,-0.658759685958568,62.43087169111449,-5.596733442068157,0.18747035781898166,2,-0.22999954223632812,-0.8224992752075195,-1.0593743324279785,-1.6137495040893555,2.1300010681152344,3,0.09558071417565883,1.375000993411653,19.46999931335449,1.042551349479471,19.325000762939453,-1.8307569515358522,19.462499618530273,0.09558071417565883
3700,2006-02-24,19.61750030517578,19.63999938964844,19.36750030517578,19.40999984741211,307200.0,0.008093588289466824,1.158420329047723,3.7728455002601007,60.728235624435264,60.934436185205556,-0.28901644312005104,-0.3618778562569709,-1.082077142833679,-1.9712423527569172,30.784715483792912,0.2724990844726598,0.41135590837404834,0.3336254119873061,0.005418655106026904,0.6618321688685853,0.1695220335466665,0.4977287904279457,-0.7499601256814934,95.1353290746148,22.71902779155984,0.16410337844064016,2,-0.38250064849853516,-0.9212503433227539,-1.3237504959106445,-1.7712507247924805,1.6875,4,0.081942146108688,2.090946923063585,19.459999084472656,1.375000993411653,19.46999931335449,1.042551349479471,19.325000762939453,0.081942146108688
3701,2006-02-27,19.717500686645508,19.790000915527344,19.48500061035156,19.575000762939453,430400.0,0.005097508852508703,1.1217384381655227,0.6867451052486442,65.33509386324884,60.51396862871909,-0.3672853065971786,-0.4393126246863517,-1.165990776742234,-2.0453269737772573,29.907419022534448,0.3050003051757848,0.36455308308676493,0.4050007820129409,0.0311091985628984,0.7788923654629833,0.2180549902879214,0.5919465737379603,-0.7727145861358053,88.16325005371706,13.927112782547113,0.18694579172502063,2,-0.3712501525878906,-0.9162502288818359,-1.423750877380371,-1.871251106262207,0.8324985504150391,0,0.08241409628049867,1.158420329047723,19.61750030517578,2.090946923063585,19.459999084472656,1.375000993411653,19.46999931335449,0.08241409628049867
3702,2006-02-28,19.645000457763672,19.82749938964844,19.57749938964844,19.65250015258789,463600.0,-0.003676948211339015,-2.5087268444160653,-0.052629465540549585,62.278505950932335,59.73864703301282,-0.20679440669424665,-0.35820271067628084,-1.076625100536937,-1.9485464400421044,29.01341053837605,0.25,0.31645065896749003,0.3153755187988274,-0.0868857555450866,0.7176367931427414,0.11424488162687041,0.5165061559707844,-0.5987885794518526,70.32536588542837,-4.4753738847001046,0.20113063717195725,2,-0.18375110626220703,-0.8250007629394531,-1.3512506484985352,-1.798750877380371,0.8724994659423793,1,0.09404427611921884,1.1217384381655227,19.717500686645508,1.158420329047723,19.61750030517578,2.090946923063585,19.459999084472656,0.09404427611921884
3703,2006-03-01,19.987499237060547,19.987499237060547,19.63999938964844,19.63999938964844,418000.0,0.01743439915072753,-1.0000000000000204,-46.33519837232913,66.59194071646243,59.81234166074456,-0.4701893885072863,-0.6736091154240569,-1.401476967290808,-2.253629209938964,28.19833598537957,0.3474998474121058,0.26503969900742064,0.6187493324279778,0.1255814694993802,1.1119171953565754,0.3721654009636808,0.8653332638922748,-0.8319071071616015,100.0,25.24642321578429,0.24658393146429847,3,-0.4049997329711914,-1.0137500762939453,-1.6937494277954102,-2.141249656677246,0.4724998474121094,2,0.07817386164562468,-2.5087268444160653,19.645000457763672,1.1217384381655227,19.717500686645508,1.158420329047723,19.61750030517578,0.07817386164562468
3704,2006-03-02,20.020000457763672,20.049999237060547,19.872499465942386,19.997499465942386,347600.0,0.0016260773955583119,3.3031003629805165,0.06475108403314264,69.05573450056988,60.708988553472665,-0.44920640794479283,-0.6793101040067597,-1.4108347034706874,-2.243315514677967,27.227261350389607,0.1774997711181605,0.27454779745966107,0.6121254920959487,0.044294122193193175,1.1799568619987042,0.32820980714457093,0.8960411770473264,-0.7313031907188687,95.604567583127,19.893722561356526,0.28391568495137726,3,-0.4062509536743164,-1.0075006484985352,-1.7262506484985352,-2.0462512969970703,0.27249908447265625,3,0.06718278134868405,-1.0000000000000204,19.987499237060547,-2.5087268444160653,19.645000457763672,1.1217384381655227,19.717500686645508,0.06718278134868405
3705,2006-03-03,19.967500686645508,20.05500030517578,19.842500686645508,19.842500686645508,290800.0,-0.002622366129757303,-2.399993896484375,5.555310672205675,65.11905032220568,61.862913351180566,-0.36755715898515007,-0.5951020431461203,-1.331455753653671,-2.1469533364962317,26.53688844833707,0.21249961853027344,0.26981240484457203,0.5201256752014167,-0.08866213712147442,1.1289134875243079,0.21573176903996938,0.8245195813628641,-0.5417690649978724,84.64918151276261,11.23689818469903,0.3043939061614458,3,-0.35125064849853516,-0.7912502288818359,-1.7075004577636719,-1.9887514114379883,0.2999992370605433,4,0.08125701315375577,3.3031003629805165,20.020000457763672,-1.0000000000000204,19.987499237060547,-2.5087268444160653,19.645000457763672,0.08125701315375577
3706,2006-03-06,20.0,20.125,19.850000381469727,20.03499984741211,295600.0,0.001627610478873276,1.5581341707918597,-0.279998779296875,80.22925360866222,64.83635963111283,-0.3529057334679706,-0.5955208094968754,-1.3287293459160594,-2.1336386639670515,25.75915306503,0.27499961853027344,0.26659168634929387,0.5128749847412095,-0.13202481013699696,1.157774779619416,0.19042508730210628,0.8353248821803128,-0.4484146416467354,77.16897522365582,-2.2976920905895497,0.3224498974391025,3,-0.3312501907348633,-0.5912504196166992,-1.7543749809265137,-1.9075002670288086,0.19499969482421875,0,0.06525001525878915,-2.399993896484375,19.967500686645508,3.3031003629805165,20.020000457763672,-1.0000000000000204,19.987499237060547,0.06525001525878915
3707,2006-03-07,19.96999931335449,20.065000534057614,19.81999969482422,20.0049991607666,325200.0,-0.0015000343322755239,2.16124824649925,1.0000000000001015,75.84540706695803,67.00702985394541,-0.2478548778323706,-0.5257263621346056,-1.2657043019462648,-2.0557769504563232,26.27106212946352,0.24500083923339488,0.2687231212681027,0.4404993057250941,-0.21481223734594934,1.0958108487961375,0.11284353418957238,0.7681550772606158,-0.30373102667187624,68.04113575585872,-12.681543154421021,0.32765577153552156,3,-0.24874973297118785,-0.5612497329711879,-1.3574991226196254,-1.4449996948242152,0.25250053405762074,1,0.029043562526223754,1.5581341707918597,20.0,-2.399993896484375,19.967500686645508,3.3031003629805165,20.020000457763672,0.029043562526223754
3708,2006-03-08,20.177499771118164,20.200000762939453,19.80500030517578,19.82749938964844,429200.0,0.010390609158654973,-1.0000096574968733,-10.00005449591169,75.80643970437318,68.9988512619831,-0.3849208558715169,-0.6883835869577695,-1.4338645338212679,-2.2146819021139805,26.73600793756104,0.3950004577636719,0.298211633429041,0.5971247673034661,-0.09439009277723187,1.288639627384164,0.25136733726311533,0.9428821973438168,-0.41948514177207485,94.30355297594329,14.159886208374132,0.34575743004034953,3,-0.3937492370605469,-0.7312498092651367,-1.5649995803833008,-1.6525001525878906,0.3474998474121094,2,0.01685045998982293,2.16124824649925,19.96999931335449,1.5581341707918597,20.0,-2.399993896484375,19.967500686645508,0.01685045998982293
3709,2006-03-09,20.232500076293945,20.292499542236328,20.13249969482422,20.13249969482422,260400.0,0.0027258236054850116,-2.199984741269145,0.2857150642230862,74.0932683451332,70.4838548976162,-0.35628539031788975,-0.7017874893850617,-1.4498474900193123,-2.2223093459058525,27.299240407175585,0.15999984741210938,0.3467118876489046,0.6028750419616706,-0.12800265454714932,1.3337527384704906,0.23743619370726066,0.9683138902160806,-0.42749977111816406,87.69239798114167,8.657313828206739,0.36543884825440937,3,-0.34375,-0.7400007247924805,-1.5931248664855957,-1.7075004577636719,0.3624992370605433,3,0.01124423612113401,-1.0000096574968733,20.177499771118164,2.16124824649925,19.96999931335449,1.5581341707918597,20.0,0.01124423612113401
3710,2006-03-10,20.190000534057614,20.362499237060547,20.084999084472656,20.184999465942386,737200.0,-0.0021005581157085285,-1.7072943803498326,0.0500104903773918,75.6614162421383,71.63122405082613,-0.2503650222605849,-0.611279134307825,-1.364554415007671,-2.133520418256513,27.76225539961501,0.2775001525878906,0.3816880876245605,0.510000514984128,-0.22994448404623924,1.2499455140144953,0.1400280154689426,0.8799730144993134,-0.3850002288818324,69.05846932840608,-9.561161975569263,0.36997249951518446,3,-0.22000122070312145,-0.6625013351440394,-1.5356254577636683,-1.610000610351559,0.7099990844726598,4,0.00507672141988369,-2.199984741269145,20.232500076293945,-1.0000096574968733,20.177499771118164,2.16124824649925,19.96999931335449,0.00507672141988369
3711,2006-03-13,20.3174991607666,20.387500762939453,20.13249969482422,20.13249969482422,365200.0,0.006314939244004281,-1.756776262204489,36.99199084673448,85.25750913020777,74.1844466263012,-0.31715575313601363,-0.696932595557719,-1.4473792644450398,-2.2178693709108757,28.482218829498073,0.2550010681152344,0.4225236363586369,0.5882492065429688,-0.18469478214823098,1.3611931952341685,0.20177721219737066,0.9747212008885668,-0.4009990692138672,87.9825670109169,6.484849504387881,0.3864719943455993,3,-0.30374908447265625,-0.7774991989135742,-1.6631240844726562,-1.7049989700317383,0.8050003051757848,0,-0.0024608952442877197,-1.7072943803498326,20.190000534057614,-2.199984741269145,20.232500076293945,-1.0000096574968733,20.177499771118164,-0.0024608952442877197
3712,2006-03-14,20.4375,20.53249931335449,20.36000061035156,20.38249969482422,589600.0,0.005906280014280618,-2.4500267032880743,0.29729980514057713,84.9909426913105,76.22878017906207,-0.34969237448075674,-0.7371816708998402,-1.5179729609806785,-2.2926266526543273,29.87524198136309,0.21500015258788707,0.45152671370053454,0.6336250305175781,-0.10807192075913008,1.3753219817942863,0.262776554879224,1.0044735061559322,-0.4267997741699219,86.9416573374692,3.8360873337465478,0.37084847563835427,3,-0.2687501907348633,-0.8250007629394531,-1.7462501525878906,-1.8249998092651367,0.8250007629394531,1,-0.011865458357224745,-1.756776262204489,20.3174991607666,-1.7072943803498326,20.190000534057614,-2.199984741269145,20.232500076293945,-0.011865458357224745
3713,2006-03-15,20.67250061035156,20.71999931335449,20.372499465942386,20.372499465942386,625200.0,0.011498500812308743,-1.3166568120696636,5.454535996670699,87.7138422912357,78.30190326691383,-0.5333997728309576,-0.8997826075256263,-1.7027990625948597,-2.4821146614635587,31.4709468775211,0.34749984741210227,0.47197194193094916,0.7933755874633768,0.018870155508817987,1.5678810194179356,0.4061228714860974,1.1806283034406562,-0.5574405670165987,92.51989198703599,6.518247401802,0.3872527159772798,3,-0.41000080108642223,-0.9062509536743129,-1.977500438690182,-2.0600004196166957,0.6075000762939489,2,-0.021768085604221277,-2.4500267032880743,20.4375,-1.756776262204489,20.3174991607666,-1.7072943803498326,20.190000534057614,-0.021768085604221277
3714,2006-03-16,20.77750015258789,20.815000534057614,20.545000076293945,20.59000015258789,757600.0,0.005079189219312719,1.057140365919259,0.6249976158233187,87.2990231433096,80.76634469148094,-0.5807165980678732,-0.9428609051872812,-1.7585126949487204,-2.541247504932578,32.61952355314669,0.2700004577636683,0.5126383858163308,0.8283751487731941,-0.005989337259897809,1.662739634806286,0.41119290575664635,1.2455573917897418,-0.5414522552490233,94.86297164326949,9.6028981354455,0.41718224301654677,3,-0.4674997329711914,-0.9549999237060582,-2.0018749237060547,-2.1649999618530273,0.5974998474121094,3,-0.012152594499014735,-1.3166568120696636,20.67250061035156,-2.4500267032880743,20.4375,-1.756776262204489,20.3174991607666,-0.012152594499014735
3715,2006-03-17,20.899999618530273,21.09499931335449,20.747499465942386,20.747499465942386,594800.0,0.005895774999049808,-3.557370488030737,0.8133341471353978,87.48017082112112,81.57200215953192,-0.6224923333519499,-1.0096183600483677,-1.8334775305042612,-2.617061542132255,33.638881405955665,0.34749984741210227,0.5196989186610104,0.882624626159668,-0.02885550300739581,1.7941047553267317,0.4268845615761343,1.3383646907432016,-0.5481611938476583,79.74028341725699,-4.939710935512352,0.45574006458353195,3,-0.4499998092651367,-0.9375000000000036,-2.0256247520446777,-2.28749942779541,0.13000106811523438,4,-0.014593316303478154,1.057140365919259,20.77750015258789,-1.3166568120696636,20.67250061035156,-2.4500267032880743,20.4375,-0.014593316303478154
3716,2006-03-20,21.03499984741211,21.092500686645508,20.790000915527344,20.82749938964844,258000.0,0.006459341212721403,-1.141610964823442,1.360657377992354,92.37804594385844,83.40896203474308,-0.6651901603805435,-1.0759341470153387,-1.9255672859644903,-2.709466373491601,34.644032150890794,0.30249977111816406,0.525044975251415,0.9389998435974114,-0.03975521306520591,1.9177549002600287,0.44962231526610097,1.4283773719287218,-0.5345292449951202,91.83679294980469,5.12040200509179,0.4893775283313093,3,-0.5850000381469727,-1.0725002288818395,-2.192500114440918,-2.422499656677246,-0.4050006866455078,0,-0.006417885897842979,-3.557370488030737,20.899999618530273,1.057140365919259,20.77750015258789,-1.3166568120696636,20.67250061035156,-0.006417885897842979
3717,2006-03-21,20.837499618530273,21.09000015258789,20.832500457763672,20.837499618530273,287200.0,-0.009389124331566578,-50.50858450972911,0.0,78.42809044527289,83.70025656150972,-0.3706745361188659,-0.800345537802869,-1.6880981534984727,-2.4712044599326006,36.55735501455595,0.25749969482421875,0.5461823553911209,0.6658746719360344,-0.2956281155643765,1.6273774594364454,0.1851232781858272,1.1466260656862417,-0.21812327392578368,64.3598963035709,-19.822094632116915,0.48075139375020587,3,-0.24750041961669922,-0.8750000000000036,-2.013749599456787,-2.22499942779541,0.007499694824215197,1,0.013677257474724591,-1.141610964823442,21.03499984741211,-3.557370488030737,20.899999618530273,1.057140365919259,20.77750015258789,0.013677257474724591
3718,2006-03-22,21.337499618530273,21.38999938964844,20.81999969482422,20.834999084472656,845600.0,0.023995201399085397,-1.1408466847909928,100.0,83.56686412385838,84.7528783147014,-0.7697743520825817,-1.2155873524593481,-2.1517306469150554,-2.921972069856409,38.72440354386616,0.5699996948242223,0.5559045925378641,1.0724996566772447,0.03794676558560184,2.1070525477688875,0.5552232111314233,1.589776102223066,-0.6229986801757832,93.78700428645878,10.593432815321847,0.5172764455458211,3,-0.6000003814697266,-1.1912498474121094,-2.513749599456787,-2.72499942779541,-0.5349998474121094,2,-0.003514884917710237,-50.50858450972911,20.837499618530273,-1.141610964823442,21.03499984741211,-3.557370488030737,20.899999618530273,-0.003514884917710237
3719,2006-03-23,21.31999969482422,21.440000534057614,21.225000381469727,21.239999771118164,373200.0,-0.0008201487530833385,-2.9091397756237325,0.1592036590689112,85.0842845338991,85.7998636804526,-0.6501613310017547,-1.1084256750411434,-2.0985256824031033,-2.8547618779855632,41.03106245455261,0.21500015258788707,0.5892692265100905,0.961999702453614,-0.10185044643950647,2.0258498513467345,0.43007462800705554,1.4939247769001724,-0.5,82.67138568320192,-0.3240959598686146,0.5319250744465593,3,-0.5337495803833008,-1.0524997711181676,-2.5018749237060547,-2.7074995040893555,-0.9225006103515625,3,-0.001876126114036536,-1.1408466847909928,21.337499618530273,-50.50858450972911,20.837499618530273,-1.141610964823442,21.03499984741211,-0.001876126114036536
3720,2006-03-24,21.225000381469727,21.44499969482422,21.22249984741211,21.34499931335449,564000.0,-0.004455877800859209,-2.55999755859375,-1.4999880790596318,80.77890759709486,85.30224128788451,-0.43908191861618917,-0.9347466176565007,-1.9635145546525337,-2.722354829804715,43.072235876969586,0.22249984741210938,0.6111120564567543,0.7866253852844238,-0.2845361559135533,1.857786926482401,0.25104461468543704,1.3222061558834106,-0.4050006866455078,66.41225597539953,-16.604758314770166,0.5355807705989885,3,-0.32250022888183594,-0.9137506484985352,-2.3862504959106445,-2.6125001907348633,-1.135000228881836,4,0.007067119709511571,-2.9091397756237325,21.31999969482422,-1.1408466847909928,21.337499618530273,-50.50858450972911,20.837499618530273,0.007067119709511571
3721,2006-03-27,21.342500686645508,21.415000915527344,21.102500915527344,21.299999237060547,500800.0,0.005535938895829817,2.3332994252581254,-0.3541818991003697,83.03253373093102,85.08464029228679,-0.4424206378010602,-0.974212334596217,-2.0380067889540605,-2.8078510466408915,44.60012021408797,0.3125,0.6437027935568516,0.8228756904602044,-0.2644523449568297,1.9102037258772384,0.27921167275168557,1.3665397081687232,-0.39750099182128906,83.60015869140625,-1.2570390499270445,0.5436640177085179,3,-0.43375110626220703,-1.0312509536743164,-2.4593758583068848,-2.721250534057617,-1.5925006866455078,0,-0.014642145481833735,-2.55999755859375,21.225000381469727,-2.9091397756237325,21.31999969482422,-1.1408466847909928,21.337499618530273,-0.014642145481833735
3722,2006-03-28,21.49250030517578,21.5,21.32250022888184,21.32999992370605,328400.0,0.007028211957567532,-1.00000000000004,3.8234079791770346,82.549541527825,84.51082909635228,-0.4772148190411052,-1.0315956273225666,-2.124557150654539,-2.9220547872381104,46.17241890043164,0.1774997711181605,0.688106356602507,0.880500316619873,-0.20787812164631703,1.9688787548860631,0.336311097486778,1.424689535752968,-0.4475006103515611,98.89710419728708,14.605472706149186,0.5441892191330949,3,-0.4700002670288086,-1.1537504196166992,-2.5631256103515625,-2.8550004959106445,-1.8474998474121094,1,-0.040130330681045656,2.3332994252581254,21.342500686645508,-2.55999755859375,21.225000381469727,-2.9091397756237325,21.31999969482422,-0.040130330681045656
3723,2006-03-29,21.549999237060547,21.627500534057614,21.4375,21.55500030517578,437600.0,0.0026753021318286496,1.5333146838920415,-0.03077573153984228,82.57110011495965,83.98550431542449,-0.4438233206520117,-1.018239698391369,-2.1105858866637064,-2.9417028574052857,47.536218736455666,0.19000053405761363,0.7151591713298764,0.8598742485046387,-0.26351042173081396,1.9832589187400913,0.29818191338691236,1.421566583622365,-0.4474983215332031,85.2378374647146,1.3195232224081792,0.5616923351177255,3,-0.3624992370605469,-1.1299991607666016,-2.6162495613098145,-2.91249942779541,-1.7999992370605469,2,-0.03271461478725424,-1.00000000000004,21.49250030517578,2.3332994252581254,21.342500686645508,-2.55999755859375,21.225000381469727,-0.03271461478725424
3724,2006-03-30,21.364999771118164,21.622499465942386,21.302499771118164,21.524999618530273,379600.0,-0.008584662296610701,-1.2456130957958247,31.993135011441648,77.13627737907926,82.83618282186428,-0.18631619485694273,-0.766614497960461,-1.8487477639819403,-2.7153925608683664,48.55204724828865,0.3199996948242223,0.7365529809663371,0.607624816894532,-0.5078552765835411,1.723104910372605,0.04988477015549364,1.1653648636335703,-0.15749893188476705,49.999818347617605,-34.31938101305269,0.5577400467390368,3,-0.1562490463256836,-0.8924999237060547,-2.4312500953674316,-2.7274999618530273,-1.625,3,-0.026328106998643852,1.5333146838920415,21.549999237060547,-1.00000000000004,21.49250030517578,2.3332994252581254,21.342500686645508,-0.026328106998643852
3725,2006-03-31,21.59000015258789,21.684999465942386,21.36000061035156,21.3799991607666,383200.0,0.01053126065434773,-1.600010681233818,-1.3125074505877024,78.12158310438113,81.25213139525567,-0.3387725243876112,-0.910511241977126,-2.000689586227942,-2.896955177163335,49.806945246991866,0.3249988555908274,0.7355400923165831,0.7515002250671401,-0.35808892331760944,1.8610893734518896,0.19670565087476533,1.3062947992595149,-0.2984993743896496,83.6910644177901,-0.1579381856836619,0.5547945741923748,3,-0.33750057220458984,-1.0637502670288086,-2.656250476837158,-2.952500343322754,-1.8675003051757812,4,-0.05523395366777217,-1.2456130957958247,21.364999771118164,1.5333146838920415,21.549999237060547,-1.00000000000004,21.49250030517578,-0.05523395366777217
3726,2006-04-03,21.30500030517578,21.67250061035156,21.09749984741211,21.614999771118164,527200.0,-0.013200548652054889,1.705878657050692,-1.4761809611175194,67.86819914701566,80.07881013989378,-0.012790455420375935,-0.5509802518519216,-1.6401650787852162,-2.572687750000661,50.466297441864974,0.5750007629394496,0.7264914259692716,0.40125036239624023,-0.6528177024775523,1.4553184272700328,-0.12578367004065427,0.9282843948331347,0.3799991607666051,35.31924978653893,-46.14999883251792,0.5270340324368958,4,-0.05250072479248047,-0.7200002670288086,-2.3393754959106445,-2.6625003814697266,-1.5300006866455078,0,-0.05702887280845148,-1.600010681233818,21.59000015258789,-1.2456130957958247,21.364999771118164,1.5333146838920415,21.549999237060547,-0.05702887280845148
3727,2006-04-04,20.549999237060547,20.747499465942386,20.137500762939453,20.512500762939453,1554000.0,-0.03543774030980962,1.8208102172397982,-0.12096302813651717,47.921943290076406,76.11826338058466,0.7790671544686916,0.26319502853148435,-0.8216104994680045,-1.7805345994409763,50.482468073386144,1.1674995422363281,0.6896641843185805,-0.38275070190429616,-1.3575880037257733,0.5920865999171809,-0.8701693528150365,0.10466794900644416,1.1350002288818395,26.65582034547992,-51.20905302752362,0.4874186509107394,4,0.3612508773803711,0.08125019073486683,-1.4762487411499023,-1.832498550415039,-1.0674991607666016,1,-0.038929404708580306,1.705878657050692,21.30500030517578,-1.600010681233818,21.59000015258789,-1.2456130957958247,21.364999771118164,-0.038929404708580306
3728,2006-04-05,20.51749992370605,20.67250061035156,20.375,20.48500061035156,594000.0,-0.001581475161122392,-1.3564354939834047,0.8666836215666328,45.478253889169316,71.71759330894804,0.7632847821761253,0.33989913259512505,-0.7270427912342896,-1.7144073735811354,50.177192494546674,0.29750061035155895,0.6272931455344093,-0.43225002288818715,-1.3624691977190437,0.49796915194266944,-0.8973596103036172,0.032859564527242924,1.1550006866455078,24.55570140570759,-49.045700227365046,0.465109587415429,4,0.39375019073486683,0.14499950408936257,-1.3768754005432093,-1.7812499999999964,-1.2600002288818324,2,-0.04252464818748647,1.8208102172397982,20.549999237060547,1.705878657050692,21.30500030517578,-1.600010681233818,21.59000015258789,-0.04252464818748647
3729,2006-04-06,20.459999084472656,20.549999237060547,20.427499771118164,20.549999237060547,410800.0,-0.002802526596671684,1.7222057389903784,-2.7692939726509773,42.17080751454778,67.42780441088725,0.7665795785619807,0.4377617825003739,-0.6137125519876214,-1.6277424018139683,49.64580160936575,0.12249946594238281,0.6104673988256479,-0.5011258125305176,-1.3994320993399256,0.39718047427889047,-0.9502789559352216,-0.05197266912581355,1.1511015319824196,20.839973623718887,-49.83745812364259,0.4491531434047032,4,0.4512510299682617,0.2850008010864258,-1.1818747520446777,-1.6437492370605469,-1.3499984741210973,3,-0.03470181408812878,-1.3564354939834047,20.51749992370605,1.8208102172397982,20.549999237060547,1.705878657050692,21.30500030517578,-0.03470181408812878
3730,2006-04-07,20.292499542236328,20.667499542236328,20.247499465942386,20.43000030517578,611200.0,-0.008186683760090907,-2.692293504141739,1.5277836646462934,36.939303007203975,62.30633433047313,0.8804858674311262,0.6464793504788844,-0.40504120367721086,-1.432195747703318,49.10023053810285,0.42000007629394176,0.5200347063405459,-0.6737503051757798,-1.5545315562252426,0.20703094587368298,-1.1141409307005112,-0.23335967965104842,1.2596570800781244,10.097641348837348,-55.511349011286946,0.4403906255247306,4,0.6187505722045898,0.4525003433227539,-0.979374885559082,-1.4449996948242188,-0.837499618530277,4,-0.027226797269020664,1.7222057389903784,20.459999084472656,-1.3564354939834047,20.51749992370605,1.8208102172397982,20.549999237060547,-0.027226797269020664
3731,2006-04-10,20.26749992370605,20.34749984741211,20.102500915527344,20.22249984741211,616800.0,-0.0012319634886891473,1.3902343713655692,-0.3272714662227513,39.32584109131843,57.50370094863906,0.8235672911404883,0.7036158419130167,-0.3516901701431685,-1.3782511997317641,48.597445859010726,0.24499893188476562,0.4212309378971568,-0.6962499618530309,-1.585031879834581,0.19253195612851925,-1.1406409208438077,-0.25185900286225404,1.2280704642334008,25.58129906997994,-38.52566375033211,0.4443909589907753,4,0.6262502670288121,0.4774999618530309,-0.8712496757507289,-1.4174995422363246,-0.9799995422363246,0,-0.02689034554560321,-2.692293504141739,20.292499542236328,1.7222057389903784,20.459999084472656,-1.3564354939834047,20.51749992370605,-0.02689034554560321
3732,2006-04-11,20.19499969482422,20.28499984741211,20.01749992370605,20.23500061035156,419600.0,-0.0035771668511038746,2.8214441416894243,-0.8889077268681301,24.526181940351194,51.05426559590478,0.7740626575595115,0.7979271931102936,-0.2561738909279825,-1.2782909955402033,47.82647583184691,0.26749992370605824,0.32872278351063144,-0.7566251754760742,-1.6815184276978492,0.16826807674570077,-1.21907180158696,-0.2941785493651885,1.2169865247705083,27.099173288994134,-31.879797604118597,0.4624466261108867,4,0.65625,0.5500001907348633,-0.65625,-1.3099994659423828,-0.9899997711181676,1,-0.0207972311285346,1.3902343713655692,20.26749992370605,-2.692293504141739,20.292499542236328,1.7222057389903784,20.459999084472656,-0.0207972311285346
3733,2006-04-12,20.22249984741211,20.290000915527344,20.112499237060547,20.1200008392334,394400.0,0.0013617307751154772,-2.0212482753023293,-2.562416555407437,25.638168334521623,45.33225347984283,0.6017324488589324,0.774705077163663,-0.2567207055198537,-1.2795690249864364,46.642409001132556,0.17750167846679688,0.21117253788773738,-0.7066249847412109,-1.680696058577631,0.26744608909520906,-1.193660521659421,-0.21958944782300094,1.0779274685115219,31.53846831011784,-23.43383273035924,0.48703553691820944,4,0.6287498474121094,0.5225000381469727,-0.6575002670288086,-1.3374996185302734,-1.0699996948242188,2,-0.03659289290155998,2.8214441416894243,20.19499969482422,1.3902343713655692,20.26749992370605,-2.692293504141739,20.292499542236328,-0.03659289290155998
3734,2006-04-13,20.524999618530273,20.56999969482422,20.167499542236328,20.27750015258789,458800.0,0.014958574528404656,1.3851887853425038,2.4146523009360057,35.77233692163121,40.6267816817595,0.1872381104259624,0.47676254433802967,-0.5292440557308851,-1.5569749549051792,44.884010627758016,0.4025001525878906,0.08384278765149844,-0.3915001869201653,-1.3802801889588885,0.5972798151185579,-0.8858901879395269,0.10288981409919629,0.6727935060159531,78.07692194831387,23.537492938948454,0.49439000101936076,4,0.3200006484985316,0.3262500762939453,-0.9099993705749512,-1.602499008178711,-1.5124988555908203,3,-0.061753956017701284,-2.0212482753023293,20.22249984741211,2.8214441416894243,20.19499969482422,1.3902343713655692,20.26749992370605,-0.061753956017701284
3735,2006-04-17,20.59499931335449,20.59749984741211,20.4375,20.459999084472656,219200.0,0.003410460225344858,1.2856909306412718,0.5454566472206451,34.50773376005252,36.920063305430276,-0.04329860792678275,0.403425229432127,-0.5659016201671854,-1.601857676199721,42.55166022976535,0.15999984741210938,-0.05683592344307442,-0.30625047683716033,-1.3054551121127673,0.6929541584384467,-0.805852794474962,0.19335184080064138,0.5083703551245229,99.56887338163031,46.693460108511985,0.49960231763780294,4,-0.21249961853026988,0.2562503814697301,-0.9043745994567836,-1.6262493133544886,-1.5,0,-0.07210481925289536,1.3851887853425038,20.524999618530273,-2.0212482753023293,20.22249984741211,2.8214441416894243,20.19499969482422,-0.07210481925289536
3736,2006-04-18,20.899999618530273,21.030000686645508,20.57250022888184,20.57250022888184,325600.0,0.014809435073785737,-1.7939011321810014,2.4259172918521403,38.4615213181102,35.86890530854513,-0.4601829817297549,0.0925368900786907,-0.8342147700100924,-1.8834248167705283,40.189138492992114,0.4575004577636683,-0.17749988201268252,0.005499839782714844,-0.9917224362394066,1.0027221158048363,-0.4931112982283459,0.5041109777937756,-0.8824996948242223,87.16039800920052,38.44966432033801,0.4986111380110609,4,-0.3762493133544922,-0.04874992370605469,-1.1512503623962402,-1.896249771118164,-1.8174991607666016,1,-0.06913874264107944,1.2856909306412718,20.59499931335449,1.3851887853425038,20.524999618530273,-2.0212482753023293,20.22249984741211,-0.06913874264107944
3737,2006-04-19,21.122499465942386,21.14249992370605,20.899999618530273,20.899999618530273,400000.0,0.010645925907809106,-1.179779518919165,0.6793901132181145,42.17749754470323,35.50215460360446,-0.6626144329967865,-0.11332706444668617,-1.014025941506084,-2.085111238026567,37.79821037701223,0.2425003051757777,-0.32581606358321125,0.213749694824223,-0.7881770663892773,1.2156764560377233,-0.2872136857825254,0.7147130754309714,-1.0847495269775465,98.05820927859746,51.73854992451826,0.5009633806067494,4,-0.5424995422363352,-0.2712497711181676,-1.3456244468689,-2.106248855590824,-2.129999160766605,2,-0.08687414514704506,-1.7939011321810014,20.899999618530273,1.2856909306412718,20.59499931335449,1.3851887853425038,20.524999618530273,-0.08687414514704506
3738,2006-04-20,21.262500762939453,21.262500762939453,20.975000381469727,21.09000015258789,253200.0,0.006628064885161988,2.333325961963733,0.7752841737102761,48.093043061691596,36.16018077550933,-0.7664212548942615,-0.2732445683134159,-1.1100405216009435,-2.200200043413343,34.95024906554523,0.28750038146972656,-0.4340074780512033,0.35750093460082866,-0.6382113422311946,1.353213211432852,-0.14035520381518296,0.8553570730168403,-1.1805608245849655,100.0,51.90914654897924,0.4978561384160116,4,-0.6225004196166992,-0.4112510681152344,-1.3718762397766113,-2.173750877380371,-2.1350002288818395,3,-0.09676664387566425,-1.179779518919165,21.122499465942386,-1.7939011321810014,20.899999618530273,1.2856909306412718,20.59499931335449,-0.09676664387566425
3739,2006-04-21,21.280000686645508,21.34000015258789,21.18000030517578,21.262500762939453,308400.0,0.0008230416497647663,1.327289877789954,0.1014484741264927,43.750014420470144,36.91692648809446,-0.7323903101591753,-0.3097772019417562,-1.0852642727453414,-2.1928319703983448,31.94920982899817,0.15999984741210938,-0.42695739386321563,0.3770008087158203,-0.6153568003330463,1.369358417764687,-0.11917799580861299,0.8731796132402536,-1.127227098815922,93.35186085339308,47.70848711527125,0.4961788045244338,4,-0.6012506484985352,-0.42875099182128906,-1.2656259536743164,-2.097500801086426,-2.405000686645508,4,-0.09997652563013082,2.333325961963733,21.262500762939453,-1.179779518919165,21.122499465942386,-1.7939011321810014,20.899999618530273,-0.09997652563013082
3740,2006-04-24,21.375,21.47249984741211,21.20249938964844,21.334999084472656,370400.0,0.004464253303060772,1.2978702681643746,2.285776566757493,51.52837700521398,38.27276381186063,-0.7349797997880891,-0.4141989279493643,-1.1339164495209815,-2.258006943522364,28.88844177796749,0.2700004577636683,-0.4041442254455099,0.4645001411437981,-0.5402935807401903,1.4692938630277865,-0.037896719798197864,0.9668970020857941,-1.1272482869897509,89.16667902911671,40.47341691261951,0.5023968609419943,4,-0.630000114440918,-0.5237503051757812,-1.3087496757507324,-2.1449995040893555,-2.2674999237060547,0,-0.11052628009639986,1.327289877789954,21.280000686645508,2.333325961963733,21.262500762939453,-1.179779518919165,21.122499465942386,-0.11052628009639986
3741,2006-04-25,21.030000686645508,21.350000381469727,20.989999771118164,21.350000381469727,377600.0,-0.016140318753426586,1.2500059604701619,-7.999809269502194,62.76600169835268,42.52163267386079,-0.3022276800173813,-0.09888142457355542,-0.7504590200623369,-1.88305044307306,26.160945366627196,0.38500022888183594,-0.3709345138120632,0.13512582778930593,-0.8509266349907811,1.121178290569393,-0.3579004036007376,0.6281520591793495,-0.6597741601950737,22.707601072779063,-27.584655972203066,0.4930262313900433,4,-0.2375011444091797,-0.17875099182128906,-0.8237509727478027,-1.6600008010864258,-1.3924999237060547,1,-0.09201147456546621,1.2978702681643746,21.375,1.327289877789954,21.280000686645508,2.333325961963733,21.262500762939453,-0.09201147456546621
3742,2006-04-26,20.6299991607666,21.082500457763672,20.602500915527344,20.98500061035156,542800.0,-0.019020518916716744,-1.341472945751941,1.1093805879407657,52.50276236529765,45.506587566169244,0.18547194539894107,0.24579250272546105,-0.30336228869292015,-1.4543152429243165,22.767385427793315,0.4799995422363281,-0.3119978929269962,-0.2217506408691392,-1.1725652480769853,0.7290639663387068,-0.6971579444730622,0.2536566627347838,-0.14954530221999818,3.1607217240698926,-48.30560001728785,0.47540730360392386,4,0.1900005340576172,0.2212505340576172,-0.4237494468688965,-1.2599992752075195,-0.7224998474121129,2,-0.07501205845640113,1.2500059604701619,21.030000686645508,1.2978702681643746,21.375,1.327289877789954,21.280000686645508,-0.07501205845640113
3743,2006-04-27,20.84499931335449,20.875,20.399999618530273,20.63999938964844,497200.0,0.010421723768014868,2.5848909937597617,-0.5774622158464958,58.00416047736833,47.97679018347337,0.07605770715364102,-0.02606913756902074,-0.4749708466419875,-1.6405965904714321,19.167960207379977,0.47500038146972656,-0.2513439002664519,0.02849950790404776,-0.8637916922010582,0.9207907080091537,-0.41764609214850523,0.47464510795660075,0.6275005340576207,41.49180418247198,-13.276475528088,0.44614560005255377,4,0.09125041961670277,0.006250381469730115,-0.5687499046325648,-1.4749994277954066,-1.1574993133544886,3,-0.08887018801635993,-1.341472945751941,20.6299991607666,1.2500059604701619,21.030000686645508,1.2978702681643746,21.375,-0.08887018801635993
3744,2006-04-28,20.802499771118164,20.802499771118164,20.002500534057614,20.07749938964844,822400.0,-0.0020388363461877335,1.2068932858732724,3.536588542878249,61.18421217741352,50.94084334095792,0.18110539928513703,-0.02937759412256824,-0.3954489128822942,-1.5729264010768098,16.5006375302229,0.842498779296875,-0.1437100138467038,0.01412496566772603,-0.8400160936307373,0.8682660249661893,-0.4129455639815056,0.4411954953169577,0.6485500717163077,54.421742227550794,-5.749339916271076,0.427070529649231,4,-0.06499958038330078,0.04125022888183594,-0.3606252670288086,-1.2849998474121094,-1.0450000762939453,4,-0.08051913257973409,2.5848909937597617,20.84499931335449,-1.341472945751941,20.6299991607666,1.2500059604701619,21.030000686645508,-0.08051913257973409
3745,2006-05-01,20.397499084472656,20.790000915527344,20.397499084472656,20.677499771118164,654400.0,-0.019468847066533956,-1.803577632304957,-0.38620764043998096,52.443591635493085,52.494406709556024,0.6203845479184267,0.29692679577782144,0.0375538929988295,-1.1430982234768052,13.570543416137875,0.4050006866455078,-0.04273677847408308,-0.3312506675720215,-1.1132148881569854,0.45071355301294247,-0.7222327778645017,0.059731442720458716,0.9956087860107417,29.313439342768117,-33.77757811096242,0.3909821102924816,5,0.34000110626220703,0.44625091552734375,0.12937593460083008,-0.8549985885620117,-0.4749984741210973,0,-0.07464145864978322,1.2068932858732724,20.802499771118164,2.5848909937597617,20.84499931335449,-1.341472945751941,20.6299991607666,-0.07464145864978322
3746,2006-05-02,20.09000015258789,20.489999771118164,20.075000762939453,20.489999771118164,614000.0,-0.015075325196060252,1.074997019764919,1.4285665628980728,48.186536690266394,53.1620777257297,0.8950232069689967,0.5362264489001944,0.37239637936163916,-0.8137847800992972,12.140104693325645,0.41499900817871094,0.008670461744173963,-0.5779995918273926,-1.3602498254603468,0.20425064180556163,-0.9691247086438715,-0.1868744750109137,1.2474834244384745,8.101817102914131,-57.08231100993681,0.3911251168164772,5,0.6475000381469727,0.7537498474121094,0.5168747901916504,-0.5450000762939453,-0.2775001525878906,1,-0.048904931250952965,-1.803577632304957,20.397499084472656,1.2068932858732724,20.802499771118164,2.5848909937597617,20.84499931335449,-0.048904931250952965
3747,2006-05-03,19.75,20.14249992370605,19.75,20.037500381469727,1413200.0,-0.016923850174490607,-1.730430628992963,0.7187516391292945,42.6344539364221,52.55556782292198,1.139713178779072,0.8571670665029885,0.7407856970665385,-0.4539652630303408,13.20782545829389,0.39249992370605113,0.05156357635009812,-0.8779997825622559,-1.760984881695638,0.004985316571126219,-1.3194923321289451,-0.4365072329955666,1.534084255307615,0.0,-66.5715798124933,0.4414925495666903,5,0.8612499237060547,0.9674997329711914,0.8599996566772461,-0.2049999237060547,-0.10499954223632812,2,-0.005696163901799833,1.074997019764919,20.09000015258789,-1.803577632304957,20.397499084472656,1.2068932858732724,20.802499771118164,-0.005696163901799833
3748,2006-05-04,19.645000457763672,19.82999992370605,19.622499465942386,19.774999618530273,897200.0,-0.005316432518295056,-1.3714182951684601,0.45217039400794784,35.382074852972536,51.625796759866695,1.1076193861364132,0.941732774511781,0.8688651718237246,-0.33274912489760666,14.404217269498965,0.20750045776366477,0.058678275363778454,-0.9393743515014634,-1.9255324943631322,0.046783791360205385,-1.4324534229322978,-0.446295280070629,1.5470387422254852,1.9068632205085465,-60.598254391727075,0.4930790714308339,5,0.9024991989135742,1.0087490081787145,1.0356245040893555,-0.07250022888183594,-0.3175010681152308,3,0.013362120105580244,-1.730430628992963,19.75,1.074997019764919,20.09000015258789,-1.803577632304957,20.397499084472656,0.013362120105580244
3749,2006-05-05,19.75,19.762500762939453,19.649999618530273,19.6875,549600.0,0.005344848042232231,1.5714098875228877,-0.4807723344630779,36.1248063681014,49.914288911298634,0.8524050883702472,0.8230107861349509,0.7889639107636377,-0.422832616325973,15.665263580808219,0.11750030517578125,0.03725701911602641,-0.7988748550415039,-1.8526819390943423,0.2549322290113345,-1.3257783970679249,-0.2719713130150829,1.3164760212654159,10.92080306220944,-44.95877338114282,0.5269035420264196,5,0.7362499237060547,0.9037494659423864,1.0537500381469727,-0.11374950408935547,-0.6525001525878906,4,-0.0031645569620253333,-1.3714182951684601,19.645000457763672,-1.730430628992963,19.75,1.074997019764919,20.09000015258789,-0.0031645569620253333
3750,2006-05-08,19.739999771118164,19.774999618530273,19.625,19.717500686645508,423200.0,-0.0005063407028778055,2.2432777961068955,0.3599853515625,28.90909368341613,46.15241024297235,0.6773177505463615,0.8321622157453987,0.819386177550566,-0.3978629831846412,16.52340734342577,0.14999961853027344,-0.022089938157648703,-0.7812500953674331,-1.8908453093670445,0.3283451186321784,-1.3360477023672388,-0.22645248836762732,1.2109581257214082,13.544699001802558,-36.7927056580276,0.5547976069998058,5,0.6125001907348633,0.9137496948242223,1.1006255149841309,-0.10374927520751953,-0.4225006103515625,0,0.0008865209680326558,1.5714098875228877,19.75,-1.3714182951684601,19.645000457763672,-1.730430628992963,19.75,0.0008865209680326558
3751,2006-05-09,19.72249984741211,19.79750061035156,19.545000076293945,19.75,776400.0,-0.0008865209680325448,3.122411484445733,-1.2222787385554426,22.495096727679154,42.81822517212585,0.5474101714441524,0.8503357745445719,0.8543020422935506,-0.3641059693377926,17.10913036275908,0.25250053405761363,-0.0792665239860817,-0.7715000152587876,-1.9328937891150808,0.3898937585975055,-1.3521969021869324,-0.19080312833064283,1.1221813749556873,29.707082250640216,-13.99110006809202,0.580696886928146,5,0.4875001907348633,0.8862504959106445,1.166874885559082,-0.05749988555908203,-0.31999969482421875,1,0.01014074100579565,2.2432777961068955,19.739999771118164,1.5714098875228877,19.75,-1.3714182951684601,19.645000457763672,0.01014074100579565
3752,2006-05-10,19.774999618530273,19.872499465942386,19.604999542236328,19.72249984741211,380400.0,0.0026619227544348867,1.1616202094619776,-1.9090719933416562,19.735462424627585,38.56614761071021,0.40328394498848397,0.8060857604576377,0.8225245997744786,-0.3992396514049332,17.421051776261255,0.26749992370605824,-0.1764893669587977,-0.6980002403259284,-1.8967459763060823,0.5007454956542254,-1.2973731083160054,-0.0986273723358515,0.9397134892301366,70.2289987420204,32.26246278361215,0.5993728679900768,5,0.39875030517578125,0.7337503433227539,1.1437501907348633,-0.05624961853027344,-0.4025001525878871,2,0.001896353081827007,3.122411484445733,19.72249984741211,2.2432777961068955,19.739999771118164,1.5714098875228877,19.75,0.001896353081827007
3753,2006-05-11,19.482500076293945,19.905000686645508,19.482500076293945,19.7450008392334,788400.0,-0.014791380423706313,-2.2190429134029905,-5.000036330608538,17.10884144809208,33.66888419634116,0.5388542847081865,1.0965231618376308,1.121733401275737,-0.09265495237050914,17.84645731885693,0.4225006103515625,-0.2922282954027047,-0.9534997940063477,-2.2280827758173025,0.3210831878046072,-1.5907912849118233,-0.316208303100872,1.1152417283198197,0.0,-29.681711719390616,0.6372914909054771,5,0.6537504196166992,0.994999885559082,1.2887496948242188,0.2662496566772461,-0.3250007629394567,3,0.008340838230892933,1.1616202094619776,19.774999618530273,3.122411484445733,19.72249984741211,2.2432777961068955,19.739999771118164,0.008340838230892933
3754,2006-05-12,19.25749969482422,19.415000915527344,19.145000457763672,19.415000915527344,630000.0,-0.011548845404266372,2.428550668475102,0.6000029064275646,13.013085248011933,29.287716819954365,0.5829526975597297,1.2877188548572818,1.3499190765229478,0.14762035476743307,19.462865945780894,0.33749961853027344,-0.37092131931821015,-1.1151251792907715,-2.492940562906778,0.26269020432523504,-1.8040328710987765,-0.42621748748276644,1.206413102391167,14.802526734243674,-7.050920094957629,0.6889076918080033,5,0.5600004196166992,1.0512504577636719,1.5293750762939453,0.49125003814697266,-0.3225002288818324,4,0.0036349316335722026,-2.2190429134029905,19.482500076293945,1.1616202094619776,19.774999618530273,3.122411484445733,19.72249984741211,0.0036349316335722026
3755,2006-05-15,19.11000061035156,19.232500076293945,18.592500686645508,19.13249969482422,829600.0,-0.007659306078675598,4.752807447665747,0.14285022282505647,13.977471090953614,25.486709531141834,0.5907361923076522,1.389501783587182,1.500647659861162,0.31160781023685047,21.511042031113202,0.6649990081787109,-0.49697251982466284,-1.1883743286132855,-2.67174112015158,0.29499246292500914,-1.9300577243824328,-0.4466909328441382,1.1692644593405852,39.428565615699135,16.952690307936713,0.7416833957691478,5,0.2574996948242223,0.9224996566772496,1.718124389648441,0.7124986648559606,-0.2025012969970703,0,-0.0006541476996436701,2.428550668475102,19.25749969482422,-2.2190429134029905,19.482500076293945,1.1616202094619776,19.774999618530273,-0.0006541476996436701
3756,2006-05-16,19.45499992370605,19.48500061035156,19.0625,19.125,670800.0,0.018053338688414966,1.166662591148975,-14.667260088163006,27.490408436191345,23.804037808893973,0.16336959047517396,0.9809920813369111,1.1619056425066425,-0.011057147848326565,23.094238422632223,0.42250061035155895,-0.6322576178819013,-0.771125030517581,-2.2717718305083388,0.7295217694731768,-1.521448430512958,-0.02080163052220385,0.5543828446986296,65.71422758556521,39.10991112159181,0.7503233999953789,5,-0.20624923706054332,0.5775003433227575,1.3731250762939489,0.37500000000000355,-0.9200000762939418,1,-0.0070676311220080335,4.752807447665747,19.11000061035156,2.428550668475102,19.25749969482422,-2.2190429134029905,19.482500076293945,-0.0070676311220080335
3757,2006-05-17,19.287500381469727,19.40999984741211,19.15999984741211,19.397499084472656,663200.0,-0.008609588429359216,2.703697424377287,-0.3333294801028848,19.60973169798571,22.051555236117657,0.288726989189243,1.058225151738128,1.3348122930853883,0.17675212009680408,24.47857411444518,0.29500007629394176,-0.7290230577222232,-0.846874618530272,-2.341136388618523,0.6473871515579788,-1.5940055035743974,-0.09974373348614662,0.4951812538534881,52.95235770089286,27.06500621485049,0.7471308850441251,5,-0.03874969482421875,0.744999885559082,1.531874656677246,0.7037496566772461,-0.5074996948242188,2,0.00596239890310768,1.166662591148975,19.45499992370605,4.752807447665747,19.11000061035156,2.428550668475102,19.25749969482422,0.00596239890310768
3758,2006-05-18,19.20499992370605,19.395000457763672,19.15999984741211,19.28499984741211,403200.0,-0.004277405373012355,-1.7647118221903084,0.7272806089716125,19.30832608991993,20.18305742743083,0.3377698025679621,1.0315684770496887,1.415183296139638,0.2808854767420321,25.6429209990767,0.2350006103515625,-0.7985262717574457,-0.8265000343322804,-2.2763850706899476,0.6233850020253868,-1.5514425525111122,-0.10155751615344855,0.38725275982872986,68.62737136348179,44.43478132422877,0.7249425181788328,5,0.04375076293945668,0.8275003433227575,1.5931248664855993,0.983749389648441,-0.35750007629394176,3,0.00872166325965873,2.703697424377287,19.287500381469727,1.166662591148975,19.45499992370605,4.752807447665747,19.11000061035156,0.00872166325965873
3759,2006-05-19,19.15250015258789,19.417499542236328,19.049999237060547,19.170000076293945,467200.0,-0.0027336512015996295,-2.303347477604903,0.21874925494122005,22.333310162540286,19.452414814000186,0.33145734643152736,0.9660382592339545,1.463126560379301,0.3540542865434091,26.740687717425395,0.36750030517578125,-0.8263155743863919,-0.7726247787475593,-2.1470425579609085,0.6017930004657899,-1.4598336683542357,-0.08541588914088294,0.2797922114446081,62.745043564487865,37.58088642678307,0.6872088896066753,5,0.09625053405761719,0.880000114440918,1.6456246376037598,1.0362491607666016,-0.5750007629394496,4,0.0002610187039169265,-1.7647118221903084,19.20499992370605,2.703697424377287,19.287500381469727,1.166662591148975,19.45499992370605,0.0002610187039169265
3760,2006-05-22,19.012500762939453,19.1200008392334,18.82250022888184,19.11750030517578,587200.0,-0.007309718759068717,4.409071993341592,6.0,24.129624812699433,19.634029045669102,0.3994109203229925,0.9696865043643115,1.5982187895980537,0.5158349311228463,27.69813098542332,0.32999992370605113,-0.8271899456930498,-0.7944992065429695,-2.0447236181363593,0.45572520505042036,-1.4196114123396661,-0.16938700074627278,0.404998779296875,28.67930938184643,1.3008296271376452,0.6251122057966958,5,0.2362499237060547,1.0199995040893555,1.8356242179870605,1.176248550415039,-0.4500007629394531,0,-0.004076333669273957,-2.303347477604903,19.15250015258789,-1.7647118221903084,19.20499992370605,2.703697424377287,19.287500381469727,-0.004076333669273957
3761,2006-05-23,19.09499931335449,19.19499969482422,18.96500015258789,19.0,1140000.0,0.004339174075187913,-1.7878899973412556,-0.9047593097184039,32.05472694531785,21.002836214634687,0.24422343472144803,0.7744986205256019,1.5075602534310768,0.4555789603466671,29.342579943220816,0.22999954223632812,-0.8388586105299396,-0.6152505874633825,-1.7621955263792515,0.5316943514524866,-1.1887230569213187,-0.041778118005446174,0.3225002288818395,45.79821830992596,14.338705551625939,0.5734724694579351,5,0.15375137329101918,0.93750095367432,1.5218753814697301,1.0937500000000036,-0.3024997711181605,1,-0.00981932478357661,4.409071993341592,19.012500762939453,-2.303347477604903,19.15250015258789,-1.7647118221903084,19.20499992370605,-0.00981932478357661
3762,2006-05-24,19.082500457763672,19.200000762939453,18.8700008392334,19.092500686645508,840400.0,-0.0006545617198360221,1.9333276819395584,-0.10526632802618499,33.76618086457938,22.8536517053555,0.1655727259885751,0.7010622457043496,1.507717066659474,0.4916710747385302,32.20219198616222,0.3299999237060547,-0.8337189657281989,-0.5503745079040527,-1.643601102760936,0.5428520869528306,-1.0969878053324962,-0.003761210475609289,0.20299926757812514,43.69756788726401,8.148723939693674,0.5466132974284417,5,-0.04374980926513672,0.9499998092651367,1.6049995422363281,1.1062488555908203,-0.30000114440918324,2,-0.028691240519730377,-1.7878899973412556,19.09499931335449,4.409071993341592,19.012500762939453,-2.303347477604903,19.15250015258789,-0.028691240519730377
3763,2006-05-25,18.99250030517578,19.07250022888184,18.9375,19.040000915527344,859600.0,-0.004716371043045009,1.4000203451899695,4.7499523173755485,27.947542483747142,24.513035842659413,0.1997642217390201,0.6800272514159929,1.57649896993658,0.6035036908333211,34.6968989532631,0.14500045776367188,-0.8174672606827826,-0.5477497100830071,-1.5152404944118878,0.4197410742458736,-1.0314951022474474,-0.06400431791856676,0.20750045776367188,28.571474366166054,-9.675734112995134,0.4837453921644397,5,0.046250343322753906,1.0399999618530273,1.7231245040893555,1.196249008178711,-0.10499954223632812,3,-0.011188606824577119,1.9333276819395584,19.082500457763672,-1.7878899973412556,19.09499931335449,4.409071993341592,19.012500762939453,-0.011188606824577119
3764,2006-05-26,19.127500534057614,19.147499084472656,18.950000762939453,18.95249938964844,616400.0,0.007108080911550241,-1.1944453274840787,-3.684187279151794,33.378537015604394,26.668709834287277,0.04960036876506635,0.43543095566303336,1.4180267649040488,0.4897857981210052,36.32873626445956,0.19749832153320312,-0.7994932449265093,-0.3289995193481481,-1.1080663092993746,0.4500672706030784,-0.7185329143237631,0.060533875627466927,-0.5349998474121058,80.79466852601205,37.79424523441494,0.38953339497561323,5,0.026249885559085584,0.904999732971195,1.6181244850158727,1.0612487792968786,-0.3000011444091726,4,-0.014638644821729163,1.4000203451899695,18.99250030517578,1.9333276819395584,19.082500457763672,-1.7878899973412556,19.09499931335449,-0.014638644821729163
3765,2006-05-30,18.875,19.0575008392334,18.872499465942386,19.052499771118164,337200.0,-0.013200916325058931,-1.0274029869465195,-1.0142777735392943,29.602848313358393,26.90342537619472,0.2964336266381373,0.598717952782998,1.6396881751251442,0.7602407366070558,38.09459305068014,0.25500106811522727,-0.7484380681141616,-0.5053750991821282,-1.1889804043191248,0.17823020595486838,-0.8471777517506283,-0.16357244661362813,-0.2713993453979491,1.5148975522353554,-41.3838579190056,0.3418026525684985,5,0.24499988555908203,1.1575002670288086,1.8899998664855957,1.3737497329711914,-0.13249969482421875,1,-0.015761621740479903,-1.1944453274840787,19.127500534057614,1.4000203451899695,18.99250030517578,1.9333276819395584,19.082500457763672,-0.015761621740479903
3766,2006-05-31,19.107500076293945,19.174999237060547,18.852500915527344,18.852500915527344,338000.0,0.012317884836765325,-1.5294069248202973,-1.436616842716068,35.21593000207835,28.63744740998279,0.010568262234318837,0.30444653534106436,1.3740626835398615,0.5436766298484095,39.14247106204819,0.3224983215332031,-0.6539836268946075,-0.2237500190734849,-0.8294040378096597,0.38190399966268984,-0.5265770284415723,0.07907699029460247,-0.49302145309448164,73.38108567978485,32.537419654650485,0.30282700936808765,5,0.012499809265136719,0.8637504577636719,1.690624713897705,1.1499996185302734,-0.43250083923339844,2,-0.02852283522793797,-1.0274029869465195,18.875,-1.1944453274840787,19.127500534057614,1.4000203451899695,18.99250030517578,-0.02852283522793797
3767,2006-06-01,19.637500762939453,19.637500762939453,19.07250022888184,19.07250022888184,572400.0,0.027737835118633036,-1.0000000000000127,2.215695660954561,53.106229889679454,32.392770054400515,-0.5191588697857235,-0.24708249823215667,0.8227792583785671,0.0320971766757161,39.10428223744971,0.5650005340576136,-0.543472400036535,0.31187562942504954,-0.27932029309047124,0.9030715519405703,0.016277668167290926,0.6074735906828082,-1.0006013151855448,100.0,51.75961845865889,0.29559796125776,6,-0.4075002670288086,0.19999980926513672,1.1843738555908203,0.6199989318847656,-1.1750011444091797,3,-0.04302997774023465,-1.5294069248202973,19.107500076293945,-1.0274029869465195,18.875,-1.1944453274840787,19.127500534057614,-0.04302997774023465
3768,2006-06-02,19.90749931335449,19.95499992370605,19.59000015258789,19.63999938964844,762000.0,0.013749129977099095,1.0137854831496345,0.4734507448780046,62.795292294221866,36.88854584680958,-0.7588271906208881,-0.5232334175118005,0.5180776116795549,-0.22279265218616118,38.5364190980641,0.3649997711181605,-0.4945602049893445,0.568749237060544,-0.06259296229455913,1.2000914364156472,0.25307813738299245,0.8844203367380956,-1.2105637866894483,95.69155074070933,41.43606964302154,0.315671099677552,6,-0.5187492370605433,-0.17374897003173473,0.9281253814697301,0.3500003814697301,-1.4399986267089808,4,-0.05651136701259707,-1.0000000000000127,19.637500762939453,-1.5294069248202973,19.107500076293945,-1.0274029869465195,18.875,-0.05651136701259707
3769,2006-06-05,19.6875,19.9950008392334,19.662500381469727,19.82749938964844,575600.0,-0.011051077279551014,-2.50003011624872,-0.5233623535619573,61.052639264072596,40.991103008073274,-0.5084234946786275,-0.3248096873060078,0.7006660759983134,0.010590710004017012,37.89946166992107,0.3325004577636719,-0.4119798262211489,0.3518749237060561,-0.27146435491612664,0.9752142023282389,0.040205284394964735,0.6635445630171475,-0.8899193215716785,73.0852639152987,16.25391400191357,0.31166963931109115,6,-0.2637491226196289,0.010000228881835938,1.206249713897705,0.5699996948242188,-1.4025001525878906,0,-0.040634881882440466,1.0137854831496345,19.90749931335449,-1.0000000000000127,19.637500762939453,-1.5294069248202973,19.107500076293945,-0.040634881882440466
3770,2006-06-06,19.75749969482422,19.809999465942386,19.612499237060547,19.665000915527344,856000.0,0.0035555400545634885,1.0000193150869785,-0.6607084468664682,56.47059495512534,43.70397723138521,-0.5158821499753934,-0.4146926161591118,0.59636018441131,-0.043166769792847504,37.230633190119036,0.1975002288818395,-0.3145937208522014,0.4209996223449721,-0.20477405540411908,1.0467733000940633,0.1081127834704283,0.733886461219516,-0.8401770003153892,79.21215227404387,22.53348302588664,0.3128868388745451,6,-0.33374881744384766,-0.06624889373779297,1.033125400543213,0.536250114440918,-1.5849990844726598,1,-0.047070748806308016,-2.50003011624872,19.6875,1.0137854831496345,19.90749931335449,-1.0000000000000127,19.637500762939453,-0.047070748806308016
3771,2006-06-07,19.92250061035156,19.997499465942386,19.670000076293945,19.6875,454400.0,0.008351305482776405,-1.4259172918521292,2.540580666446679,63.59745174647188,47.018562884928826,-0.6159293780882251,-0.5944178339616037,0.39447511214747166,-0.1904019312164813,36.218850354406825,0.32749938964844105,-0.22565259862073717,0.576000499725339,-0.0813412112602272,1.233342210710905,0.2473296442325541,0.9046713552181238,-0.8974101013702729,91.8920089243362,33.30683070834588,0.32867085549278374,6,-0.49750041961669567,-0.381250381469723,0.8681244850158727,0.46749877929687855,-1.7175006866455078,2,-0.059229527871750176,1.0000193150869785,19.75749969482422,-2.50003011624872,19.6875,1.0137854831496345,19.90749931335449,-0.059229527871750176
3772,2006-06-08,19.8125,19.950000762939453,19.627500534057614,19.84000015258789,533200.0,-0.005521425874340458,1.6060479955611329,-0.11702162197260095,62.85715900402809,50.89740916496004,-0.4374960030287198,-0.5074826394208145,0.4607172017816552,-0.054273007485086566,35.455511335982614,0.3225002288818395,-0.13293995348580268,0.46412487030029226,-0.19855546836409488,1.1268052089646794,0.1327847009680987,0.7954650396324858,-0.6707204161833822,54.601281553215806,-2.6015296447864884,0.33134016933219373,6,-0.3874998092651367,-0.44499969482421875,0.9781250953674316,0.6187496185302734,-1.547500610351559,3,-0.05741328771934151,-1.4259172918521292,19.92250061035156,1.0000193150869785,19.75749969482422,-2.50003011624872,19.6875,-0.05741328771934151
3773,2006-06-09,19.645000457763672,19.88500022888184,19.600000381469727,19.7549991607666,362400.0,-0.008454235570287905,-1.8500147820365234,3.9999306422527394,59.93947288597787,53.8486242616682,-0.18741431401686626,-0.34486624260291876,0.5797560120517389,0.1416399466476932,34.453974050762504,0.2849998474121129,-0.07069981861715746,0.2885003089904785,-0.3850006172308831,0.9620012352118401,-0.04825015412020406,0.6252507721011611,-0.40053448809196013,11.320799984645106,-43.31457740165996,0.33675046311068124,6,-0.2200002670288086,-0.35000038146972656,1.0193743705749512,0.7862491607666016,-1.2425003051757812,4,-0.0601934747609576,1.6060479955611329,19.8125,-1.4259172918521292,19.92250061035156,1.0000193150869785,19.75749969482422,-0.0601934747609576
3774,2006-06-12,19.32749938964844,19.622499465942386,19.30500030517578,19.602500915527344,320400.0,-0.016161927244433105,1.0158764759309489,2.5000433493436587,55.9321802549456,56.77410558851122,0.18041234356977753,-0.023033000247423274,0.8500718009217358,0.48899047239215676,33.11556434653833,0.3400001525878906,-0.016364405351922073,-0.032500743865963244,-0.7045614507078461,0.6395599629759197,-0.3685310972869047,0.3035296095549782,0.6700000762939453,3.2489692042013503,-52.41132828803229,0.33603035342094056,6,0.09750080108642223,-0.03249931335449574,1.2731251716613734,1.1037502288818324,-0.5999984741210973,0,-0.04449611849236623,-1.8500147820365234,19.645000457763672,1.6060479955611329,19.8125,-1.4259172918521292,19.92250061035156,-0.04449611849236623
3775,2006-06-13,19.09749984741211,19.26499938964844,18.982500076293945,19.26499938964844,543600.0,-0.01190011897553167,2.37313534810621,0.6090858648911291,50.044612564885654,58.4217369843787,0.49762298548192874,0.2171135206847623,1.0219870463501302,0.7438532129478475,31.23291532092004,0.34499931335449574,0.05587893723544113,-0.2618752479553237,-0.9349374403037736,0.4111869443931262,-0.5984063441295469,0.07465584821889948,0.8861496353149434,11.330033524256187,-43.69498079285122,0.33653109617422433,6,0.3924999237060547,0.19750022888183594,1.4724998474121094,1.3512496948242188,-0.38500022888183594,1,-0.04254483605141124,1.0158764759309489,19.32749938964844,-1.8500147820365234,19.645000457763672,1.6060479955611329,19.8125,-0.04254483605141124
3776,2006-06-14,19.3174991607666,19.362499237060547,19.037500381469727,19.045000076293945,393600.0,0.011519796576110686,-1.260873603481676,-1.6268646518936547,53.90363264341395,58.5103372903492,0.3470396086968002,-0.014456365627260936,0.7544500776502403,0.5523644416203055,30.002513502923,0.3249988555908203,0.11918003466996652,-0.03500089645385884,-0.7067581455700491,0.6367563526623314,-0.370879521011954,0.3008777281042363,0.6261043457031263,34.62520379537466,-20.93077180204135,0.33587862455809603,6,0.1725006103515625,-0.02249908447265625,1.1856255531311035,1.1837501525878906,-0.7574996948242152,2,-0.05927260774730658,2.37313534810621,19.09749984741211,1.0158764759309489,19.32749938964844,-1.8500147820365234,19.645000457763672,-0.05927260774730658
3777,2006-06-15,19.40250015258789,19.459999084472656,19.212499618530273,19.3174991607666,608000.0,0.004400206833911735,1.475008821537904,0.31193129322171514,56.821958430604944,57.8466335277251,0.2516632581547924,-0.09528545456115722,0.6462586908247516,0.4943025428272705,28.598590600240094,0.2474994659423828,0.22449875941277497,0.04425010681152486,-0.6271331255938897,0.7156333392169394,-0.29144150939118063,0.37994172301423035,0.5026592166748074,46.53739670731431,-11.918386328300222,0.33569161620270666,6,0.08749961853027344,-0.10750007629394531,1.0068750381469727,1.1237497329711914,-0.8250007629394496,3,-0.06171886197470888,-1.260873603481676,19.3174991607666,2.37313534810621,19.09749984741211,1.0158764759309489,19.32749938964844,-0.06171886197470888
3778,2006-06-16,19.372499465942386,19.51499938964844,19.357500076293945,19.44499969482422,275600.0,-0.0015462278783439087,-2.0731870708424744,-0.8529339167507716,54.224117292671465,57.087908864236084,0.22103789635511006,-0.054907869122327924,0.6532899464574697,0.5501438430835854,27.05839001813982,0.15749931335449574,0.3078882611678324,0.005874443054203482,-0.6616272626506863,0.6733761487590932,-0.3278764097982432,0.33962529590665014,0.49575353160156155,60.93746274706171,5.08815533119553,0.33375085285244493,6,0.1175003051757777,-0.07749938964844105,0.9687504768371547,1.2125005722045863,-0.5699996948242223,4,-0.05716867243904045,1.475008821537904,19.40250015258789,-1.260873603481676,19.3174991607666,2.37313534810621,19.09749984741211,-0.05716867243904045
3779,2006-06-19,19.15749931335449,19.434999465942386,19.11750030517578,19.337499618530273,241200.0,-0.011098214402631701,-1.442317003389261,2.4827549919761775,54.93448385001079,56.91722985255669,0.3944297073228462,0.16915887455358458,0.844202475083975,0.786603719884134,25.471330336748345,0.3174991607666051,0.297807873457387,-0.20937566757202575,-0.876543421516601,0.45779208637254953,-0.5429595445443134,0.12420820940026189,0.6753235673394578,32.86374886722957,-28.625072306664315,0.3335838769722879,6,0.3325004577636754,0.13750076293945668,1.1493759155273473,1.4262504577636754,-0.2699985504150355,0,-0.03941011028721775,-2.0731870708424744,19.372499465942386,1.475008821537904,19.40250015258789,-1.260873603481676,19.3174991607666,-0.03941011028721775
3780,2006-06-20,18.934999465942386,19.149999618530273,18.84749984741211,19.145000457763672,374000.0,-0.011614242744980796,1.7500065023451792,1.1666701987877333,46.97632681881769,55.07043819392844,0.5453362503100614,0.40639067845132715,1.0449324332690892,1.0226214502858717,23.676368153073756,0.30999946594237926,0.22737375239569246,-0.4280004501342738,-1.1046673444826247,0.24866644421407713,-0.7663338973084493,-0.08966700296009833,0.8638105025755607,13.108566072888376,-44.93956591761325,0.33833344717417474,6,0.4637508392333949,0.36000061035155895,1.128125667572018,1.480000495910641,-0.15999984741211293,1,-0.010958466135067013,-1.442317003389261,19.15749931335449,-2.0731870708424744,19.372499465942386,1.475008821537904,19.40250015258789,-0.010958466135067013
3781,2006-06-21,18.90749931335449,19.25749969482422,18.832500457763672,18.924999237060547,708000.0,-0.0014523450416442651,-4.074689410934101,0.08333257645254828,34.468056785411804,51.91609350297108,0.4623369387848797,0.44177352460631525,1.050700230227548,1.0569904286975031,21.942897987183947,0.4249992370605469,0.17146277711882263,-0.44612560272217294,-1.1433108566018078,0.25105965115746187,-0.7947182296619921,-0.09753297578235376,0.8342320478971068,10.988860507620444,-40.02788373716515,0.34859262693981774,6,0.45125102996826527,0.5025005340576243,0.7925009727478063,1.2312507629394567,2.7950000762939524,2,-0.010313351945303806,1.7500065023451792,18.934999465942386,-1.442317003389261,19.15749931335449,-2.0731870708424744,19.372499465942386,-0.010313351945303806
3782,2006-06-22,18.53499984741211,18.90749931335449,18.227500915527344,18.90749931335449,1126400.0,-0.019701149251359795,2.651003343625401,21.28577656675297,22.01837430987453,47.70263810562628,0.7091396103892151,0.8128265703115076,1.3990280467647054,1.4317475729576188,20.36327148634284,0.6799983978271449,0.11253552930111965,-0.7912500381469734,-1.571326992085428,-0.011173084208518702,-1.1812885151162007,-0.40121156117774603,1.1339930415604513,23.883440490652063,-20.594831964245607,0.3900384769692275,6,0.3900003433227539,0.5775003433227539,1.1056256294250488,1.603750228881836,3.5900001525878906,3,0.0013487789984398812,-4.074689410934101,18.90749931335449,1.7500065023451792,18.934999465942386,-1.442317003389261,19.15749931335449,0.0013487789984398812
3783,2006-06-23,18.780000686645508,18.832500457763672,18.512500762939453,18.57999992370605,535600.0,0.013218281157288736,1.098356555019136,-0.5369155696196196,31.6852012240891,45.008529324419996,0.3671441167284364,0.5808710905918772,1.1313175744857418,1.1920087949301674,18.698280006565334,0.31999969482421875,0.018661740889960754,-0.5356242179870598,-1.3402440180138449,0.2689955820397252,-0.9379341180004523,-0.13331431797366733,0.7448430049825312,45.755729555804294,4.693798388121593,0.4023099000133927,6,0.09124946594238281,0.33249950408935547,0.8606247901916504,1.3587493896484375,3.1824989318847656,4,-0.01078281627226274,2.651003343625401,18.53499984741211,-4.074689410934101,18.90749931335449,1.7500065023451792,18.934999465942386,-0.01078281627226274
3784,2006-06-26,18.84749984741211,18.95249938964844,18.727500915527344,18.815000534057614,333600.0,0.00359420438225011,-1.1686751417882666,0.1624959468996315,31.616181699642524,42.96092589494853,0.2507675545023673,0.5178709393930205,1.031672939627036,1.129698699811442,17.11228623067059,0.2249984741210973,-0.07248098373167267,-0.454125022888185,-1.2819366119900941,0.3736865662137241,-0.8680308174391378,-0.04021922833723224,0.5476095666058605,60.19414239578087,22.96827910631339,0.41390579455095383,6,0.02375030517578125,0.2650003433227539,0.7931256294250488,1.291250228881836,3.274999618530277,0,-0.002387588627577264,1.098356555019136,18.780000686645508,2.651003343625401,18.53499984741211,-4.074689410934101,18.90749931335449,-0.002387588627577264
3785,2006-06-27,18.57749938964844,18.90250015258789,18.559999465942386,18.90250015258789,204000.0,-0.014325531765463362,1.10769158538444,-10.00023475555957,23.934103369351206,39.630978197830444,0.49086900291625923,0.8057519434614804,1.2634710797109818,1.4043288845481179,15.411628312219905,0.34250068664550426,-0.15887699297509883,-0.7092504501342738,-1.5789710016977985,0.1604701014292509,-1.1441107259160361,-0.27439017435251145,0.7008491745204672,33.980474652603235,3.5179274144726023,0.4348602757817629,6,0.2937507629394496,0.5350008010864222,1.0631260871887172,1.5612506866455043,3.840000152587887,1,0.016686926845695282,-1.1686751417882666,18.84749984741211,1.098356555019136,18.780000686645508,2.651003343625401,18.53499984741211,0.016686926845695282
3786,2006-06-28,18.5625,18.6299991607666,18.51499938964844,18.614999771118164,617200.0,-0.0008073955129180854,1.7879222250478874,0.1615373780766946,24.849100744825208,36.078438454966026,0.43304883498219127,0.8198625923040126,1.229473632654038,1.42347868332687,14.137234293721542,0.11499977111816051,-0.21767431688370564,-0.6969998359680183,-1.6227168358248072,0.2287171638887706,-1.1598583358964127,-0.23414133603962384,0.6107637993047526,46.20686752186198,18.02119391164573,0.46285849992839473,6,0.3087501525878906,0.5500001907348633,1.0781254768371582,1.5762500762939453,3.614999771118164,2,0.011447790897253896,1.10769158538444,18.57749938964844,-1.1686751417882666,18.84749984741211,1.098356555019136,18.780000686645508,0.011447790897253896
3787,2006-06-29,18.792499542236328,18.834999084472656,18.549999237060547,18.549999237060547,624800.0,0.012390547729903112,-1.3505112474437628,-4.619073569482289,33.26789575509275,33.74996939523507,0.1200450965305393,0.5515922347968569,0.944966727330069,1.200326419190624,14.216846353692015,0.2849998474121094,-0.2379702365926697,-0.4247502326965318,-1.3549482929382641,0.5054478275452006,-0.8898492628173997,0.04034879742433617,0.2861879686906832,63.636284820057924,31.9410140752505,0.46509903012086623,6,0.038750648498535156,0.32000064849853516,0.8481259346008301,1.3462505340576172,3.510000228881836,3,0.15484900456545758,1.7879222250478874,18.5625,1.10769158538444,18.57749938964844,-1.1686751417882666,18.84749984741211,0.15484900456545758
3788,2006-06-30,18.78249931335449,18.86750030517578,18.739999771118164,18.86750030517578,904400.0,-0.0005321393707826694,1.9999775608661505,-0.3505191127890661,37.83481848255062,31.85000657662838,0.041965662713824514,0.4985497816973279,0.8947062150754022,1.2165865160810405,15.19233063856399,0.1275005340576172,-0.2927888984626428,-0.3785004615783727,-1.2681257330292688,0.5111248098725234,-0.8233130973038207,0.06631217414707535,0.21106953803255735,61.14283970423945,24.781495079223617,0.4448126357254476,6,-0.039999008178707385,0.33000087738037465,0.7531261444091832,1.3562507629394567,3.317501068115238,4,0.17795824884013012,-1.3505112474437628,18.792499542236328,1.7879222250478874,18.5625,1.10769158538444,18.57749938964844,0.17795824884013012
3789,2006-07-03,18.887500762939453,19.045000076293945,18.8075008392334,18.825000762939453,323200.0,0.005590387510905348,-3.8717868461207403,-0.7352855379782033,45.03548657642467,31.634357660806934,-0.1177448961691816,0.34840426367814104,0.7288575432711255,1.1171219448057386,16.129088603540946,0.2625007629394567,-0.3679610268756939,-0.23349905014038086,-1.094942956823882,0.6279448565431203,-0.6642210034821296,0.19722290320136793,-0.6599998474121094,70.28318692352242,29.485069753031013,0.4307219533417503,7,-0.14500045776367188,0.22499942779541016,0.6481246948242188,1.2512493133544922,3.1224994659423864,0,0.16280602151580048,1.9999775608661505,18.78249931335449,-1.3505112474437628,18.792499542236328,1.7879222250478874,18.5625,0.16280602151580048
3790,2006-07-05,18.82749938964844,19.11000061035156,18.762500762939453,18.799999237060547,480400.0,-0.0031767767500899824,-5.780676616174705,0.44000244140630684,37.468060508202676,31.967691407783693,-0.08336248850172367,0.35327244152466974,0.7229973548638817,1.1834053455694296,16.91632289358192,0.3474998474121058,-0.43856567267349433,-0.24700040817260316,-1.0629818310045565,0.5689810146593501,-0.6549911195885798,0.1609903032433735,-0.583648490905766,52.520900651382895,10.489950726533209,0.4079907114159758,7,-0.15874862670898793,0.28500080108642223,0.7656259536743129,1.3112506866455043,3.29000091552734,2,0.17500996856255746,-3.8717868461207403,18.887500762939453,1.9999775608661505,18.78249931335449,-1.3505112474437628,18.792499542236328,0.17500996856255746
3791,2006-07-06,18.74250030517578,18.862499237060547,18.575000762939453,18.792499542236328,342400.0,-0.004514624205453122,2.026321601381332,-1.8181439866830778,33.1202243156967,33.2012302973195,-0.0270773445420609,0.36399857885174924,0.7509113187652794,1.271860902151431,18.380161330221096,0.28749847412109375,-0.5032789873440677,-0.2729994773864739,-0.9961752572100195,0.45017630243707174,-0.6345873672982449,0.08858841252529714,-0.4640034179687511,34.375106436604874,-6.7931008471224885,0.3615878899117727,7,0.06875038146972656,0.36999988555908203,0.8337497711181641,1.396249771118164,3.1949996948242188,3,0.19607838747350526,-5.780676616174705,18.82749938964844,-3.8717868461207403,18.887500762939453,1.9999775608661505,18.78249931335449,0.19607838747350526
3792,2006-07-07,18.674999237060547,18.79750061035156,18.63500022888184,18.677499771118164,223600.0,-0.0036014975065302712,-2.939472406538442,0.050011444266422525,32.49687692948322,33.291416486807734,0.06970085602940657,0.3603888371100936,0.7722611441066292,1.3486483000573273,19.85028013929461,0.16250038146971946,-0.5286391624224933,-0.2836255073547349,-0.9161153435273484,0.34886432881787854,-0.5998704254410399,0.03261941073157004,-0.3632422009277363,18.69130890500344,-19.15102345503267,0.3162449180863061,7,0.13750076293945312,0.4375009536743164,0.8706259727478027,1.4637508392333984,3.3850002288818395,4,0.18755023706276264,2.026321601381332,18.74250030517578,-5.780676616174705,18.82749938964844,-3.8717868461207403,18.887500762939453,0.18755023706276264
3793,2006-07-10,18.462499618530273,18.75749969482422,18.40250015258789,18.75749969482422,485600.0,-0.011378828766352433,1.4067759350855074,117.97482837528604,32.53771083852355,33.39380861335007,0.25974121562964214,0.5056827928972645,0.9282575591244466,1.5657401619629248,21.499638417384876,0.3549995422363281,-0.5246638034414488,-0.43700008392334055,-1.0183450263698042,0.14434485852312307,-0.7276725551465724,-0.14632761270010874,-0.11881283942871335,8.480484398841885,-28.752683012519224,0.29067247122323253,7,0.2937507629394531,0.6500005722045898,1.0712509155273438,1.6762504577636719,3.7399997711181676,0,0.2079891797930653,-2.939472406538442,18.674999237060547,2.026321601381332,18.74250030517578,-5.780676616174705,18.82749938964844,0.2079891797930653
3794,2006-07-11,18.467500686645508,18.502500534057614,18.40749931335449,18.49250030517578,606800.0,0.00027087708699080615,3.2222693171710137,0.0847444476772379,36.81246785221594,34.82473800033504,0.218104699495985,0.4563464243962656,0.8670165235793164,1.5620539224836136,22.447699903032404,0.095001220703125,-0.45199649499481254,-0.3889990806579604,-0.9642388483293232,0.18624068701340235,-0.6766189644936418,-0.10137919682227903,-0.09316135429394734,9.187348692759405,-29.812816258076467,0.28761988383568093,7,0.28874969482421875,0.6449995040893555,1.0937495231628418,1.6712493896484375,3.8174991607666016,1,0.19669687612092557,1.4067759350855074,18.462499618530273,-2.939472406538442,18.674999237060547,2.026321601381332,18.74250030517578,0.19669687612092557
3795,2006-07-12,18.28499984741211,18.512500762939453,18.21500015258789,18.399999618530273,583200.0,-0.009882270607704413,-1.3333457997052949,4.600061036087586,33.85218397196833,35.82508058112872,0.39644116446498145,0.6059217038529248,1.0030535535696856,1.7423068903159304,22.84945832236664,0.2975006103515625,-0.42937669391808697,-0.5308749198913567,-1.1477092935152342,0.08595945373252079,-0.8392921067032937,-0.22245773307941974,0.8250007629394496,10.810778965228764,-30.42178549674366,0.3084171868119384,7,0.3775005340576172,0.8212499618530273,1.2756257057189941,1.853750228881836,4.260000228881836,2,0.20371891783181684,3.2222693171710137,18.467500686645508,1.4067759350855074,18.462499618530273,-2.939472406538442,18.674999237060547,0.20371891783181684
3796,2006-07-13,18.17250061035156,18.352500915527344,18.137500762939453,18.270000457763672,896800.0,-0.006152542411777651,-1.56717301692136,0.8478264475146677,39.1304795413679,36.47647877960373,0.500426384746298,0.6621932857364747,1.0767368736343066,1.8530388795026056,23.637707668825765,0.21500015258789062,-0.4156160022726674,-0.5861242294311566,-1.2192541738538942,0.047005714991581016,-0.9026892016425236,-0.26955925721978957,0.919599990844727,5.303008409674952,-36.54923616284833,0.31656497221136815,7,0.45125007629394887,0.894999504089359,1.3850002288818395,1.9662494659423864,4.204999923706055,3,0.21708623262211035,-1.3333457997052949,18.28499984741211,3.2222693171710137,18.467500686645508,1.4067759350855074,18.462499618530273,0.21708623262211035
3797,2006-07-14,18.20499992370605,18.40749931335449,18.112499237060547,18.112499237060547,614000.0,0.0017883787185557498,-5.378332680371905,-0.9487264759966425,30.24054847674482,35.63267100118087,0.4199930268345433,0.5643129765306654,1.0159598861146044,1.8211388234228565,24.69905183816702,0.29500007629394176,-0.35394237597923706,-0.4937499046325726,-1.0962497915676686,0.10874998230252331,-0.7949998481001224,-0.19249996116502288,0.8489166839599598,14.341181549889148,-25.901241695742847,0.3012499434675487,7,0.40625000000000355,0.8262500762939489,1.2781252861022985,1.9337501525878942,4.002500534057621,4,0.20502609678309258,-1.56717301692136,18.17250061035156,-1.3333457997052949,18.28499984741211,3.2222693171710137,18.467500686645508,0.20502609678309258
3798,2006-07-17,18.26499938964844,18.377500534057614,18.1875,18.25,268000.0,0.0032957685357779543,-1.714305177111666,0.16215436006355372,29.879115782150507,33.94862980181707,0.3116385577483456,0.43962815837587144,0.9311818876171962,1.759778379081851,25.990832060199804,0.19000053405761363,-0.29365111915290854,-0.3783754348754833,-0.9207196814060801,0.16396881165511346,-0.6495475581407817,-0.10720331161018493,0.7324321757812413,38.124892712049565,0.38944690606682997,0.27117212326529844,7,0.34625053405761363,0.7337503433227504,1.1312508583068812,1.8737506866455043,4.0524997711181605,0,0.20777444309386262,-5.378332680371905,18.20499992370605,-1.56717301692136,18.17250061035156,-1.3333457997052949,18.28499984741211,0.20777444309386262
3799,2006-07-18,18.40250015258789,18.512500762939453,18.229999542236328,18.3125,490000.0,0.007528101151614397,-1.215686567834009,6.00025432349807,43.34604896727775,34.60173963060319,0.1096347686324819,0.2557785057808175,0.7666045163790649,1.6218620561927324,26.582818747558456,0.282501220703125,-0.27132519791635445,-0.20312471389770437,-0.6978011140699643,0.2915516862745555,-0.4504629139838343,0.04421348618842558,0.541835473139642,72.49995231646608,32.87306288554954,0.24733820008613044,7,0.08499908447265625,0.4649991989135742,0.9574999809265137,1.7362499237060547,3.8400001525878906,1,0.20649363975286628,-1.714305177111666,18.26499938964844,-5.378332680371905,18.20499992370605,-1.56717301692136,18.17250061035156,0.20649363975286628
3800,2006-07-19,18.727500915527344,18.79750061035156,18.387500762939453,18.397499084472656,341600.0,0.01766068524627884,-1.3428664850136036,3.666680795151104,55.07693932884957,37.04137463206462,-0.25819439595889904,-0.09018859902113263,0.41806780798312104,1.2958165326236042,26.265465136618648,0.4099998474121058,-0.26021966416979936,0.1322509765624993,-0.3416046268835018,0.6061065800085004,-0.10467682516050303,0.3691787782855016,0.16692452688016957,89.78108693594152,48.880319913181424,0.23692780172300074,7,-0.27250099182128906,0.08624839782714844,0.6324992179870605,1.4112491607666016,3.46249961853027,2,0.18996122055640496,-1.215686567834009,18.40250015258789,-1.714305177111666,18.26499938964844,-5.378332680371905,18.20499992370605,0.18996122055640496
3801,2006-07-20,18.712499618530273,18.790000915527344,18.592500686645508,18.684999465942386,259600.0,-0.0008010303705089372,1.1643534969273859,0.08333333333332257,47.163134478369294,38.67095880416307,-0.2770287631346662,-0.09543841025352862,0.40943774409151956,1.3080785096013088,26.28611187566785,0.19750022888183594,-0.2797857498489833,0.12699966430664134,-0.32743056376014934,0.581429892373432,-0.100215449726754,0.3542147783400367,0.1350102515564231,87.59112096185913,47.51871362256149,0.22721511403339595,7,-0.25749969482421875,0.10124969482421875,0.6800003051757812,1.4262504577636719,3.7100009918212855,3,0.20480964787667877,-1.3428664850136036,18.727500915527344,-1.215686567834009,18.40250015258789,-1.714305177111666,18.26499938964844,0.20480964787667877
3802,2006-07-21,18.559999465942386,18.76749992370605,18.51499938964844,18.76749992370605,464000.0,-0.008149640918996837,1.4337347182645612,-7.545429324456258,42.83416875522165,39.81500968379619,-0.15930997335621555,0.06222077227239353,0.5343547597452201,1.4580823730412114,25.273107151876705,0.2525005340576101,-0.28374452864199284,-0.026750469207758698,-0.4807331301164517,0.4272321917009343,-0.2537417996621052,0.2002408612465878,0.2434097661627419,61.06542511944462,22.680986386210073,0.22699133045434586,7,-0.10499954223633168,0.2537498474121058,0.8325004577636683,1.578750610351559,4.357500076293942,4,0.2056843307091869,1.1643534969273859,18.712499618530273,-1.3428664850136036,18.727500915527344,-1.215686567834009,18.40250015258789,0.2056843307091869
3803,2006-07-24,18.57749938964844,18.647499084472656,18.4424991607666,18.512500762939453,213200.0,0.0009428838475005197,1.0000186084594056,-0.3132457027300582,39.41977700355705,40.104710700611875,-0.1774415550431101,0.03032698054368055,0.4983359223804591,1.4326938496230603,24.27694508660013,0.2049999237060547,-0.27214250291299535,0.000874519348148084,-0.4438999589999213,0.44564899769621746,-0.22151271982588483,0.223261758522181,0.2125015258789027,61.233338038678944,25.773331216071412,0.22238723917403402,7,-0.12249946594238637,0.23624992370605113,0.8150005340576136,1.555001258850094,4.272500991821289,0,0.19539772237257624,1.4337347182645612,18.559999465942386,1.1643534969273859,18.712499618530273,-1.3428664850136036,18.727500915527344,0.19539772237257624
3804,2006-07-25,18.802499771118164,18.862499237060547,18.57749938964844,18.59749984741211,387600.0,0.012111446042899265,-1.326521397264365,3.153911614531197,49.23314193573289,41.81370602991905,-0.39104785460185454,-0.20892947320714939,0.2643028760051962,1.2005141962360995,23.349963224201854,0.2849998474121058,-0.2482605766714201,0.22812490463256907,-0.21130308864298541,0.6675528979081236,0.008410907994790051,0.4478389012703481,-0.6900005340576172,87.36849290865578,51.833139995837556,0.21971399663777794,7,-0.3150005340576172,-0.02875041961669922,0.5900001525878906,1.2300004959106445,4.094999313354492,1,0.18694319544934657,1.0000186084594056,18.57749938964844,1.4337347182645612,18.559999465942386,1.1643534969273859,18.712499618530273,0.18694319544934657
3805,2006-07-26,18.887500762939453,18.97249984741211,18.6875,18.852500915527344,328400.0,0.004520728246563133,1.7805132213104078,0.17073102652611208,54.44785347861904,43.515636467391396,-0.42644117940013615,-0.2840800791859053,0.17582576809405026,1.1095935953851814,21.94949238416337,0.2849998474121094,-0.20516670368147416,0.29762582778930735,-0.16359534027041533,0.75884699584903,0.06701524375944601,0.5282364118191687,-0.7600015258789057,83.9624576695109,46.28593028034819,0.23061058402986154,7,-0.345001220703125,-0.2025012969970703,0.5049991607666016,1.1449995040893555,4.1149997711181605,2,0.1776306767287823,-1.326521397264365,18.802499771118164,1.0000186084594056,18.57749938964844,1.4337347182645612,18.559999465942386,0.1776306767287823
3806,2006-07-27,18.774999618530273,18.872499465942386,18.727500915527344,18.837499618530273,365200.0,-0.0059563806678926134,1.1886624057119188,-1.7857220708446866,52.985077176221424,46.042806322888794,-0.2452818255631044,-0.16321062504535178,0.2723497926594902,1.214941923688528,20.39563280723649,0.15999984741210938,-0.17702314114181306,0.17449970245361257,-0.29380239185677937,0.6428017967640045,-0.059651344701585174,0.4086507496088103,-0.613700357055663,62.73585414919766,21.721852954970252,0.23415104715519622,7,-0.19499969482421875,-0.09000015258789062,0.5718755722045898,1.2575006484985352,4.309999465942383,3,0.18189086470909177,1.7805132213104078,18.887500762939453,-1.326521397264365,18.802499771118164,1.0000186084594056,18.57749938964844,0.18189086470909177
3807,2006-07-28,21.70249938964844,21.959999084472656,20.26749992370605,20.417499542236328,2879200.0,0.15592542373363494,-1.1356468623194285,-20.559997558593807,86.90200453852863,52.37868285137525,-2.932914979386535,-3.016162688591219,-2.6320388717625534,-1.7022809865583604,21.01646971148914,3.184999465942383,-0.04698494370889961,2.956499481201174,1.4908335131679742,4.422165449234374,2.223666497184574,3.689332465217774,-3.508752104736331,92.67946836078642,45.58594654130746,0.7328329840165999,7,-1.6075000762939489,-1.6662502288818395,-2.3181242942810094,-1.6699991226196325,1.7450008392333984,4,0.03317595857399458,1.1886624057119188,18.774999618530273,1.7805132213104078,18.887500762939453,-1.326521397264365,18.802499771118164,0.03317595857399458
3808,2006-07-31,22.125,22.649999618530273,21.64249992370605,21.75,1810400.0,0.01946783191953827,-2.415252319529276,0.29182882842766095,88.03947761510832,57.34461936780087,-3.0735051639163586,-3.3470153562135287,-3.0233827372089976,-2.1152567735485377,21.928781265151414,1.0074996948242223,0.10174817549894044,3.2118750572204604,1.1061668584659508,5.31758325597497,2.1590209578432074,4.2647291565977135,-3.705277607114258,87.10866570842599,33.76535498517332,1.0528540993772544,7,-1.6062498092651367,-1.7437505722045898,-3.1062498092651367,-2.2749996185302734,1.1875,0,0.03581918834966458,-1.1356468623194285,21.70249938964844,1.1886624057119188,18.774999618530273,1.7805132213104078,18.887500762939453,0.03581918834966458
3809,2006-08-01,21.962499618530273,22.34000015258789,21.962499618530273,22.045000076293945,1124000.0,-0.00734465000993112,-8.151477320016646,-0.220001220703125,88.40727465118957,61.04798995917198,-2.6294249865486314,-3.1013391961343046,-2.8292790113993043,-1.9449580006727771,23.467682261551342,0.3775005340576172,0.2759484200663138,2.895624732971193,0.38724795638071896,5.404001509561667,1.641436344675956,4.14981312126643,-3.204355047592969,82.64984060099418,22.938073662579754,1.254188388295236,8,-1.416250228881836,-1.5812501907348633,-2.9706244468688965,-2.112499237060547,1.3199996948242152,1,0.04040982485393663,-2.415252319529276,22.125,-1.1356468623194285,21.70249938964844,1.1886624057119188,18.774999618530273,0.04040982485393663
3810,2006-08-02,22.122499465942386,22.20249938964844,21.875,21.875,836000.0,0.007285138312631556,-1.6464654248965693,-2.9999768807509564,90.84793101203786,65.9018562406907,-2.5224636816359265,-3.164051539258704,-2.9506514204891623,-2.095471298050299,25.219358641138673,0.32749938964844105,0.47037815561072804,2.8908745765686064,0.039338649668167136,5.742410503469046,1.4651066131183867,4.316642540018826,-3.053006491197646,86.5519355765739,19.133389374815778,1.4257679634502192,8,-1.5762500762939489,-1.7412500381469762,-3.1306242942810094,-2.27249908447266,1.302499771118164,2,0.035032190631234084,-8.151477320016646,21.962499618530273,-2.415252319529276,22.125,-1.1356468623194285,21.70249938964844,0.035032190631234084
3811,2006-08-03,22.417499542236328,22.49250030517578,21.957500457763672,21.977500915527344,758000.0,0.013334843865544954,-1.2291681567842072,1.7777760652275851,91.31922526744953,71.28908474204937,-2.499488393816847,-3.3409031269890725,-3.2054592994587416,-2.3812088934622793,26.702346548528293,0.5349998474121094,0.6581592668029046,3.00212469100952,-0.17207209596821826,6.176321477987258,1.415026297520651,4.589223084498389,-3.0615660359887436,90.24133867471078,15.443422304915671,1.58709839348887,8,-1.8712501525878906,-2.036250114440918,-3.425624370574951,-2.5674991607666016,1.159999847412113,3,0.02609572895135326,-1.6464654248965693,22.122499465942386,-8.151477320016646,21.962499618530273,-2.415252319529276,22.125,0.02609572895135326
3812,2006-08-04,22.177499771118164,22.977500915527344,22.04750061035156,22.427499771118164,980800.0,-0.010705911721598849,-2.6470720232173344,-0.5681835915486853,87.06770275969824,76.58329871495394,-1.891269649128951,-2.977720064256019,-2.9268245361631386,-2.1351642651345664,28.363850309622073,0.9300003051757848,0.8155130227659626,2.5869998931884766,-0.7948883188879847,5.968888105264938,0.8960557871502459,4.277943999226707,-2.558040975887966,40.07486516412489,-37.73594083390664,1.6909441060382298,8,-1.3999996185302734,-1.6324996948242188,-3.185624599456787,-2.3274993896484375,1.4125003814697266,4,0.040919820661494466,-1.2291681567842072,22.417499542236328,-1.6464654248965693,22.122499465942386,-8.151477320016646,21.962499618530273,0.040919820661494466
3813,2006-08-07,22.302499771118164,22.44750022888184,22.052499771118164,22.107500076293945,654400.0,0.005636343198740068,-1.5901643444981097,-0.779998779296875,87.0369974557842,80.78372710607074,-1.6006348076959078,-2.951617430522756,-3.0080390454016595,-2.2570834601340835,29.604911248525944,0.3950004577636754,1.0131424415415573,2.5199998855590806,-1.0243603848904037,6.064360156008565,0.7478197503343367,4.2921800207838245,-2.347236763858252,38.77545724428575,-38.06687519634053,1.7721801352247422,8,-1.4699993133544922,-1.7574996948242188,-3.330624580383301,-2.4524993896484375,1.2725009918212855,0,0.05133955697856152,-2.6470720232173344,22.177499771118164,-1.2291681567842072,22.417499542236328,-1.6464654248965693,22.122499465942386,0.05133955697856152
3814,2006-08-08,22.100000381469727,22.3799991607666,21.76749992370605,22.209999084472656,647200.0,-0.00907967231147222,1.7222257543583186,-0.5640967956492821,82.7904425305241,83.93290366739353,-0.984751949767503,-2.5961319578236512,-2.767556590350395,-2.0543260559230347,30.659687200009877,0.6124992370605504,1.2505603816269755,2.1358755111694343,-1.4959620447786577,5.767713067117526,0.31995673319538653,3.951794289143482,-1.8425135833830701,27.479354150214043,-45.75478811131334,1.8159187779740462,8,-1.2474994659423828,-1.5550003051757812,-3.1725001335144043,-2.25,1.2674999237060547,1,0.05486423518557593,-1.5901643444981097,22.302499771118164,-2.6470720232173344,22.177499771118164,-1.2291681567842072,22.417499542236328,0.05486423518557593
3815,2006-08-09,22.01000022888184,22.420000076293945,21.975000381469727,22.100000381469727,464800.0,-0.004072405024180492,-4.5625014901175405,0.8181928525601799,81.60037346361189,87.11238103265913,-0.4528697063384044,-2.3323355027381787,-2.6316959611745467,-1.9665445830455717,31.377700171817747,0.44499969482421875,1.517348055216651,1.8596253395080602,-1.7916476296887822,5.510898308704903,0.033988854909640764,3.6852618241064796,-1.4805120190511154,20.041331107570173,-49.25442936244137,1.8256364845984208,8,-0.38749980926514027,-1.4650001525878942,-3.0824999809265172,-2.159999847412113,1.2175006866455043,2,0.05781458751658075,1.7222257543583186,22.100000381469727,-1.5901643444981097,22.302499771118164,-2.6470720232173344,22.177499771118164,0.05781458751658075
3816,2006-08-10,22.11750030517578,22.29750061035156,21.852500915527344,21.927499771118164,337600.0,0.004884146986644744,-1.6176587735684784,-2.1111134658586006,84.38858489734619,86.83311218363886,-0.04064928764161735,-2.2441933106125482,-2.6986361760358193,-2.0778163245573253,31.868122986860204,0.4449996948242152,1.7809837232737102,1.7698754310607896,-1.8576644780325715,5.397415340154151,-0.04389452348588918,3.5836453856074684,-1.3432108247753938,28.925627651173226,-39.700560317903324,1.81376995454668,8,0.19250011444091797,-1.572500228881836,-3.226874828338623,-2.2674999237060547,0.9774990081787074,3,0.059116035439990444,-4.5625014901175405,22.01000022888184,1.7222257543583186,22.100000381469727,-1.5901643444981097,22.302499771118164,0.059116035439990444
3817,2006-08-11,21.9375,22.125,21.75,22.125,516800.0,-0.008138365669363545,3.0,-0.98683933142599,81.49014793295007,86.10540888562129,0.1968973122933484,-1.8658911941390102,-2.496417492539379,-1.899519152755751,32.51007709737722,0.375,2.052755543263679,1.403250122070311,-2.143304942069218,4.94980518620984,-0.3700274099994516,3.1765276541400738,-0.9428893760869173,26.881711608981217,-40.91657099008032,1.7732775320697645,8,0.4262504577636719,-1.3924999237060547,-2.9756245613098145,-2.0874996185302734,1.1800003051757812,4,0.07475780693554146,-1.6176587735684784,22.11750030517578,-4.5625014901175405,22.01000022888184,1.7222257543583186,22.100000381469727,0.07475780693554146
3818,2006-08-14,22.059999465942386,22.190000534057614,21.940000534057614,22.07749938964844,1192800.0,0.00558402123953905,1.0618368582913094,0.09333292643229167,81.12755336746699,85.29655096520767,0.07175353078542202,-1.7808039604854464,-2.6035212227993547,-2.0310102885615144,33.207446525953216,0.25250053405761363,2.370946338470951,1.335999584198003,-2.10383100088756,4.775830169283566,-0.3839157083447766,3.0559148767407827,-0.8670998128678775,46.26857173765187,-18.267101078330214,1.719915292542781,8,0.3037509918212855,-1.514999389648441,-3.0974993705749547,-2.271248817443851,1.407501220703125,0,0.0693563338026193,3.0,21.9375,-1.6176587735684784,22.11750030517578,-4.5625014901175405,22.01000022888184,0.0693563338026193
3819,2006-08-15,22.20249938964844,22.4375,22.127500534057614,22.127500534057614,648000.0,0.006459652182950082,-7.266778566159887,-4.285667574932286,81.33268481087332,84.2393013873005,-0.03701474431485963,-1.7117848091899894,-2.7215598020352267,-2.181485113350252,34.57204779864831,0.37750053405761363,2.2962864440694695,1.2884995460510282,-2.0290348506847415,4.606033942786798,-0.37026765231685843,2.947266744418915,-0.8311396103286484,65.81809303977325,3.5852914893396672,1.6587671983678853,8,0.16125106811523082,-1.6574993133544957,-3.268124103546146,-2.5474987030029332,1.1800003051757777,1,0.061817426461946656,1.0618368582913094,22.059999465942386,3.0,21.9375,-1.6176587735684784,22.11750030517578,0.061817426461946656
3820,2006-08-16,22.28499984741211,22.43000030517578,22.207500457763672,22.207500457763672,571600.0,0.0037158184903332003,-4.741976767080134,1.0333409628441839,83.36501973525571,83.35550077261229,-0.105091981439287,-1.595925020104918,-2.7803925575071027,-2.270044830665448,37.055484448526926,0.2275009155273402,2.1637070985252294,1.1931250572204597,-2.0103183948277064,4.396568509268626,-0.4085966688036251,2.7948467832445445,-0.7530259544715605,77.81815962357955,15.002547174177337,1.601721726024084,8,0.0787506103515625,-1.739999771118164,-3.3506245613098145,-2.7337493896484375,0.8800010681152344,2,0.0485752957224892,-7.266778566159887,22.20249938964844,1.0618368582913094,22.059999465942386,3.0,21.9375,0.0485752957224892
3821,2006-08-17,22.545000076293945,22.69750022888184,22.20249938964844,22.20249938964844,548400.0,0.01166705096082965,-1.8905100546308704,4.4193985036424035,66.2488035390964,81.04228974810098,-0.3856606145216688,-1.6380668610888272,-3.018535168466965,-2.5365300900991343,39.75586796995419,0.49500083923339844,2.044661058716052,1.26150026321411,-1.79792800007084,4.32092852649906,-0.26821386842836503,2.791214394856585,-0.8684734810947177,83.9050009763204,23.839736761261236,1.529714131642475,8,-0.32124996185302734,-2.0,-3.6606249809265137,-3.036250114440918,0.6049995422363281,3,0.03027282488018468,-4.741976767080134,22.28499984741211,-7.266778566159887,22.20249938964844,1.0618368582913094,22.059999465942386,0.03027282488018468
3822,2006-08-18,22.377500534057614,22.625,22.237499237060547,22.440000534057614,426800.0,-0.007429564944311462,-1.262761040262897,-0.18248138598533345,55.401081823841665,77.52718801121847,-0.2087609089124065,-1.2331288833865095,-2.8271275198943293,-2.3789504836098097,42.3811764747963,0.3875007629394531,1.8888507655772742,0.9031256675720165,-1.9070512844431207,3.7133026195871537,-0.5019628084355503,2.3082141435795833,-0.5708765068255737,57.7557988457698,1.0654346072404053,1.4050884760075684,8,-0.15375041961669567,-1.8325004577636683,-3.5318751335144007,-2.913749694824215,0.7875003814697301,4,0.03206340128133944,-1.8905100546308704,22.545000076293945,-4.741976767080134,22.28499984741211,-7.266778566159887,22.20249938964844,0.03206340128133944
3823,2006-08-21,22.207500457763672,22.34749984741211,22.15999984741211,22.23500061035156,429200.0,-0.007596919773734778,-2.061190172204403,0.44000244140619316,55.22390002074092,74.46423884346478,-0.05995895426543996,-0.8192371942627794,-2.6293019826153987,-2.220877688356957,44.85900677957002,0.21750068664550426,1.6830656272049005,0.5516255378723152,-1.9191697357330995,3.02242081147773,-0.6837720989303904,1.7870231746750207,-0.2837887417021001,14.035081848724198,-37.74518372771997,1.2353976368027069,8,0.016249656677246094,-1.625,-3.3862504959106445,-2.9062509536743164,0.7824993133544922,0,0.04097713964445626,-1.262761040262897,22.377500534057614,-1.8905100546308704,22.545000076293945,-4.741976767080134,22.28499984741211,0.04097713964445626
3824,2006-08-22,22.3174991607666,22.399999618530273,22.17250061035156,22.25,462000.0,0.004953223043364874,-1.0449538374494964,-2.454501317797515,54.24836275389776,71.42512654238546,-0.15182718583862354,-0.687655405621939,-2.699387754983146,-2.3393312094357803,48.27611761829574,0.2274990081787145,1.5082559500646369,0.4858742713928237,-1.6004811487169803,2.5722296915026277,-0.5573034386620783,1.5290519814477257,-0.28840852475845224,29.302177037312845,-17.332852126569207,1.0431777100549011,8,-0.0937490463256836,-1.7137489318847656,-3.5124993324279785,-3.189999580383301,0.4375,1,0.051529139425288806,-2.061190172204403,22.207500457763672,-1.262761040262897,22.377500534057614,-1.8905100546308704,22.545000076293945,0.051529139425288806
3825,2006-08-23,22.24250030517578,22.440000534057614,21.862499237060547,22.4375,561600.0,-0.00336054031191213,4.774990940128724,-2.888920285964565,45.7831447123622,67.13563318849833,-0.045125301130092055,-0.3672500989481904,-2.577109836748754,-2.2769017361438735,51.91514672854408,0.5775012969970668,1.3154927516725223,0.24312543869018555,-1.3205628866543861,1.8068137640347572,-0.5387187239821003,1.0249696013624714,0.7350006103515625,45.50905589781173,4.2085880703772105,0.7818441626722852,8,-0.01875019073486328,-1.5599994659423828,-3.5650010108947754,-3.1875009536743164,0.5424995422363281,2,0.05125320328232896,-1.0449538374494964,22.3174991607666,-2.061190172204403,22.207500457763672,-1.262761040262897,22.377500534057614,0.05125320328232896
3826,2006-08-24,22.190000534057614,22.24250030517578,21.905000686645508,22.21500015258789,544000.0,-0.0023603358614296965,7.4374985098824595,0.12820337258893014,50.33114657353728,63.67352192634135,0.02094246789586407,-0.04826364237053937,-2.484058583567542,-2.2328536028346626,55.750833493737986,0.33749961853027344,1.1622565460906031,0.019875621795652165,-0.3559620929717404,0.39571333656304475,-0.16804323558804413,0.20779447917934846,0.765200347900393,42.95094679440632,1.433673038909916,0.1879188573836962,8,0.08999919891357777,-1.480000495910641,-3.55562591552734,-3.135001182556149,0.654998779296875,3,0.04393872726471004,4.774990940128724,22.24250030517578,-1.0449538374494964,22.3174991607666,-2.061190172204403,22.207500457763672,0.04393872726471004
3827,2006-08-25,22.42250061035156,22.51749992370605,22.1299991607666,22.21999931335449,1514800.0,0.010477695840389822,-1.026139293211881,-8.10017547875066,53.00754431604471,60.54907647618332,-0.15145212386715556,-0.23616566216797708,-2.675209678151578,-2.4604839286923514,55.43001876539431,0.3875007629394496,1.0213035229256384,0.21637563705444052,-0.10482481452268999,0.537576088631571,0.05577541126587704,0.376975862843004,0.5108462387084991,85.4963032419068,41.82980662695,0.16060022578856437,8,-0.14250087738036754,-1.7125005722045863,-3.7881259918212855,-3.367501258850094,0.4224987030029297,4,0.032445043522168815,7.4374985098824595,22.190000534057614,4.774990940128724,22.24250030517578,-1.0449538374494964,22.3174991607666,0.032445043522168815
3828,2006-08-28,22.917499542236328,22.957500457763672,22.332500457763672,22.332500457763672,1018000.0,0.022075991455486887,-1.136755480783025,2.8888658648004597,67.86886093385597,59.05309604540361,-0.5721954471077026,-0.7048883148424849,-3.121288011291508,-2.9471663554621053,54.827113017827386,0.625,0.8642971383170313,0.6717495918273926,0.22262741696856025,1.120871766686225,0.44718850439797464,0.8963106792568105,-1.0550003051757812,96.34695242607508,48.541298649662885,0.22456108742941638,8,-0.5074996948242188,-2.2074995040893555,-4.283124923706055,-3.8625001907348633,0.40750122070312145,0,0.010799667425971826,-1.026139293211881,22.42250061035156,7.4374985098824595,22.190000534057614,4.774990940128724,22.24250030517578,0.010799667425971826
3829,2006-08-29,22.85000038146973,23.10000038146973,22.837499618530273,22.9375,1418400.0,-0.0029453108809798234,-3.666632758591522,-0.1495722315687825,68.5430859529604,57.40621451403747,-0.4505716503662569,-0.5981586104750498,-2.9977128031992244,-2.8707406386532703,54.24062383846125,0.2625007629394567,0.7286287104859426,0.5598753929138205,0.056490866777508586,1.0632599190501324,0.3081831298456663,0.8115676559819747,-0.9656011199951209,79.79799848028773,27.303850954589038,0.25169226306815556,8,-0.3687505722045934,-2.0112504959106445,-4.215625762939457,-3.7950010299682653,0.5874996185302699,1,0.006126887847317741,-1.136755480783025,22.917499542236328,-1.026139293211881,22.42250061035156,7.4374985098824595,22.190000534057614,0.006126887847317741
3830,2006-08-30,22.897499084472656,23.104999542236328,22.70249938964844,22.815000534057614,558400.0,0.002078717821004661,-1.6178800265477769,-0.9428446866485802,67.68709366014677,57.566024527487514,-0.44929902159814716,-0.6162128701431371,-2.9802544206522406,-2.906271468711367,53.6933724243194,0.4025001525878871,0.5893581902290705,0.5686241149902358,0.003980833728398636,1.133267396252073,0.2863024743593172,0.8509457556211544,-0.964475778198242,82.70827869569018,26.10791006612868,0.2823216406309183,8,-0.41374969482421875,-2.001249313354492,-4.26687479019165,-3.8424997329711914,0.5350017547607422,2,-0.0062233837494806155,-3.666632758591522,22.85000038146973,-1.136755480783025,22.917499542236328,-1.026139293211881,22.42250061035156,-0.0062233837494806155
3831,2006-08-31,23.002500534057614,23.09749984741211,22.69499969482422,22.729999542236328,649200.0,0.004585716946535978,-1.3503611425134627,3.303100362980417,75.00006716030983,59.74368956487287,-0.5392915763540813,-0.7116258003998404,-3.016852836530436,-2.9981737942076165,52.92305332136519,0.4025001525878906,0.43567706993069066,0.6443755149841266,0.0047686546585268275,1.2839823753097264,0.3245720848213267,0.9641789451469265,-0.9991586536254857,89.48728532554968,27.924470945031985,0.31980343016280005,8,-0.5187511444091761,-2.0862503051757777,-4.388751029968258,-3.947501182556149,0.4224987030029368,3,-0.009455523599422255,-1.6178800265477769,22.897499084472656,-3.666632758591522,22.85000038146973,-1.136755480783025,22.917499542236328,-0.009455523599422255
3832,2006-09-01,23.084999084472656,23.372499465942386,22.92250061035156,23.114999771118164,722400.0,0.003586503575682798,-1.5352217106076047,-0.11009386220943805,74.52158731983945,61.887877042550485,-0.5709152428590158,-0.7617037930245161,-3.0165707821069923,-3.065802888656034,51.93564435239014,0.4499988555908274,0.2620567866686656,0.6814990997314467,-0.028986741676870764,1.3919849411397642,0.32625617902728976,1.0367420204356037,-1.015557744332277,72.35570618733458,8.492346853403006,0.3552429207041586,9,-0.4674997329711914,-1.2649993896484375,-4.4524993896484375,-4.029999732971191,0.4575004577636719,4,-0.010396351771120305,-1.3503611425134627,23.002500534057614,-1.6178800265477769,22.897499084472656,-3.666632758591522,22.85000038146973,-0.010396351771120305
3833,2006-09-05,23.44750022888184,23.497499465942386,23.10000038146973,23.17499923706055,730400.0,0.01570288753673843,1.1342263322017234,-9.083158497043677,76.948120845213,64.41007238602995,-0.8258743342105745,-1.0899061953140396,-3.298270587686023,-3.4116147920006235,50.940712528971076,0.4125003814697301,0.24123790016894375,0.9867502212524464,0.13922288454719478,1.834277557957698,0.5629865528998188,1.410513889605074,-1.2738142386773,93.76956369833226,28.907856495303974,0.42376366835262624,9,-0.7675008773803746,-0.8775005340576207,-3.3818759918212926,-3.411251068115238,0.11999893188476207,1,-0.02569574196166169,-1.5352217106076047,23.084999084472656,-1.3503611425134627,23.002500534057614,-1.6178800265477769,22.897499084472656,-0.02569574196166169
3834,2006-09-06,23.3125,23.47249984741211,23.26499938964844,23.36000061035156,760000.0,-0.005757553153386885,-1.91224970553602,-0.1743135319768329,71.74607711112611,67.29484265255928,-0.5977502138540132,-0.9058546570261115,-3.0845478184783843,-3.2653709681616903,50.6179169206749,0.20750045776366832,0.2689605777270643,0.7911250114440911,-0.11890879662425036,1.7011588195124325,0.33610810740992036,1.2461419154782618,-1.0064326622216768,76.94710047273703,13.157360796400077,0.45501690403416994,9,-0.6112499237060547,-0.6887502670288086,-2.8625001907348633,-2.93125057220459,0.35250091552734375,2,0.0005362257561158934,1.1342263322017234,23.44750022888184,-1.5352217106076047,23.084999084472656,-1.3503611425134627,23.002500534057614,0.0005362257561158934
3835,2006-09-07,23.28249931335449,23.397499084472656,23.1299991607666,23.25749969482422,508800.0,-0.0012868927247404738,1.0980455222038552,-0.5263009958239286,67.29192642136861,69.17937374676276,-0.45227289471053567,-0.8175497392640274,-2.9658458604057074,-3.2253046874294604,50.08467118153575,0.2674999237060547,0.3145115591320078,0.697499370574949,-0.23952960422270664,1.6345283453726047,0.2289848831761212,1.1660138579737769,-0.8572887627597581,73.20869608619003,11.46920589817995,0.4685144873988285,9,-0.46874999999999645,-0.6587495803832972,-2.818749904632565,-2.9012498855590785,0.31000137329102273,3,0.006657390366875404,-1.91224970553602,23.3125,1.1342263322017234,23.44750022888184,-1.5352217106076047,23.084999084472656,0.006657390366875404
3836,2006-09-08,23.42499923706055,23.45000076293945,23.19750022888184,23.19750022888184,376800.0,0.0061204736565514395,-1.2197945923285898,9.100099183643621,74.85173335988091,71.60650586274456,-0.4483098285299292,-0.9033899605652707,-3.015676273915105,-3.361678184278123,49.863152380978455,0.2525005340576101,0.36487052404171294,0.7746243476867711,-0.20647878048746904,1.7557274758610113,0.28407278359965105,1.2651759117738912,-0.8925597949310529,87.39123944736552,24.109007803939022,0.4905515640871208,9,-0.5099992752075231,-0.801249504089359,-2.9612498283386266,-3.0437498092651403,0.3675003051757777,4,0.00032023916402001973,1.0980455222038552,23.28249931335449,-1.91224970553602,23.3125,1.1342263322017234,23.44750022888184,0.00032023916402001973
3837,2006-09-11,23.57749938964844,23.6200008392334,23.28249931335449,23.28249931335449,548400.0,0.0065101454665843494,-1.288145346393788,1.2967092852651747,82.77515149302748,73.26276036931915,-0.46907170590919733,-0.9768072336300371,-3.0792389137518192,-3.510655620519774,49.970335239071915,0.3375015258789098,0.4555104911099299,0.8451245307922406,-0.15897917896409552,1.8492282405485767,0.34307267591407253,1.3471763856704086,-0.9485539451376539,91.82665150570432,21.393177541143956,0.5020518548781677,9,-0.41999912261963246,-0.8924989700317418,-3.1137499809265172,-3.196249961853031,0.1774997711181605,0,-0.006468037600918963,-1.2197945923285898,23.42499923706055,1.0980455222038552,23.28249931335449,-1.91224970553602,23.3125,-0.006468037600918963
3838,2006-09-12,23.59000015258789,23.7450008392334,23.524999618530273,23.63999938964844,466400.0,0.0005301988447909967,-1.4444538634340693,-0.16948889535448378,81.93229648789085,74.7504504287559,-0.42035064573574843,-0.9157584753019421,-3.0005008185426334,-3.5217606340047,50.07623262217069,0.220001220703125,0.5489165963821812,0.7811252593994134,-0.24027240068685884,1.8025229194856855,0.27042642935627725,1.2918240894425495,-0.8421280607103903,74.79670510299654,-0.8049182348633934,0.5106988300431354,9,-0.36999988555908203,-0.8424997329711914,-2.9287500381469727,-3.0450000762939453,0.15999984741210938,1,-0.0020135909302378963,-1.288145346393788,23.57749938964844,-1.2197945923285898,23.42499923706055,1.0980455222038552,23.28249931335449,-0.0020135909302378963
3839,2006-09-13,23.57500076293945,23.622499465942386,23.44499969482422,23.520000457763672,758400.0,-0.0006358367762365758,1.3666997278807114,-1.100022888532696,84.47609816953609,76.61589537424358,-0.3259745217422605,-0.8354990713248789,-2.8959407458037454,-3.5057179695811307,49.86070909499849,0.17749977111816762,0.6277357511256447,0.6975008010864236,-0.33670595836639805,1.7317075605392453,0.1803974213600128,1.2146041808128345,-0.6875306464321227,72.3577866132398,-6.759101678165109,0.5171033797264111,9,-0.355000495910641,-0.8275003433227504,-2.886250495910641,-3.0300006866455043,0.07249832153320668,2,-0.00031820156649331466,-1.4444538634340693,23.59000015258789,-1.288145346393788,23.57749938964844,-1.2197945923285898,23.42499923706055,-0.00031820156649331466
3840,2006-09-14,23.36750030517578,23.61000061035156,23.3174991607666,23.61000061035156,393600.0,-0.008801715845111024,1.4123800534843893,-4.409071993341876,78.20359248609572,76.97184263266423,-0.05005723974674581,-0.5720727004813924,-2.597509911587295,-3.2998871187147785,49.4683595954291,0.2925014495849574,0.6269657210967665,0.4358753204345689,-0.5809283184214031,1.452678959290541,-0.07252649899341534,0.9442771398625531,-0.3599758874868044,31.050207630779074,-50.46686589712208,0.5084018194279857,9,-0.03374958038330078,-0.619999885559082,-2.6687498092651367,-2.822500228881836,0.24499893188476918,3,0.012731383608270086,1.3666997278807114,23.57500076293945,-1.4444538634340693,23.59000015258789,-1.288145346393788,23.57749938964844,0.012731383608270086
3841,2006-09-15,23.227500915527344,23.53750038146973,23.114999771118164,23.5,922400.0,-0.005991200933778473,1.4316592568197741,1.123706150700032,70.1754570468682,76.48893926900075,0.1399300146629905,-0.3987653055992766,-2.3635919694639966,-3.156879720418239,48.56823830853344,0.42250061035156605,0.6290115192275536,0.2617508888244622,-0.7461911695316523,1.2696929471805767,-0.24222014035359507,0.7657219180025194,-0.11672979882214918,17.85729423376183,-60.547506376672686,0.5039710291780575,9,0.19499969482421875,-0.48000049591064453,-2.1437506675720215,-2.6825008392333984,0.3699989318847656,4,0.015714121482357513,1.4123800534843893,23.36750030517578,1.3666997278807114,23.57500076293945,-1.4444538634340693,23.59000015258789,0.015714121482357513
3842,2006-09-18,23.09499931335449,23.34749984741211,22.982500076293945,23.102500915527344,473200.0,-0.005704513914550291,-2.13978194705366,0.02752890780302001,55.4364348213168,74.0987519330123,0.3061994726283679,-0.2210897881766556,-2.1345990038030003,-3.015723178199149,47.46444303277295,0.36499977111816406,0.6305626767920565,0.09337434768676545,-0.876777767825125,1.0635264631986558,-0.391701710069178,0.5784504054427089,0.6500015258789098,14.753983540535343,-58.84565918336541,0.48507605775594465,9,0.26875114440918324,-0.3474988937377894,-1.6674990653991664,-2.5499992370605433,0.40500068664551137,0,0.030201353090256067,1.4316592568197741,23.227500915527344,1.4123800534843893,23.36750030517578,1.3666997278807114,23.57500076293945,0.030201353090256067
3843,2006-09-19,23.11750030517578,23.22249984741211,22.99250030517578,22.99250030517578,650800.0,0.0009742798220513382,-2.67999267578125,-16.66310704296185,58.42517622661755,72.61865183473357,0.25922558443067345,-0.18121112220280367,-2.0515071798207742,-3.032783460555411,46.54237244486088,0.22999954223632812,0.6087704205119131,0.07037534713744975,-0.8254706486136598,0.9662213428885593,-0.37754765073810503,0.5182983450130045,0.6122505187988274,21.09380587940765,-49.58521287840222,0.44792299787555484,9,0.24625015258789062,-0.3137502670288086,-1.6631250381469727,-2.572500228881836,0.2474994659423828,1,0.02757646143290371,-2.13978194705366,23.09499931335449,1.4316592568197741,23.227500915527344,1.4123800534843893,23.36750030517578,0.02757646143290371
3844,2006-09-20,23.46750068664551,23.70499992370605,23.03000068664551,23.11000061035156,882800.0,0.015140061721611309,-1.6086930882098278,2.8600006103516193,65.07936668123234,72.37281186360732,-0.0742879066415334,-0.46445149604499036,-2.2898318393950667,-3.3745740657477477,45.804487495857664,0.6749992370605398,0.5929312384364565,0.36287565231323526,-0.48196030213647845,1.207711606762949,-0.05954232491162159,0.7852936295380921,0.24730512237548297,67.12812633646512,-1.945444810151585,0.4224179772248577,9,-0.10375022888183949,-0.6637506484985387,-2.0131254196167028,-2.922500610351566,0.3074989318847621,2,0.012037895177957614,-2.67999267578125,23.11750030517578,-2.13978194705366,23.09499931335449,1.4316592568197741,23.227500915527344,0.012037895177957614
3845,2006-09-21,23.38249969482422,23.60000038146973,23.30500030517578,23.47500038146973,521600.0,-0.003622072625299344,-1.383844144234429,-0.2587431242097224,60.16038008161792,70.74043927713366,0.029491201685253543,-0.3053194706062641,-2.0859568855083452,-3.275307520803203,45.98801732157724,0.29500007629394887,0.5336418522501098,0.22087469100952006,-0.5273551287471854,0.9691045107662255,-0.15324021886883088,0.594989600887871,0.3225002288818324,55.36328069314015,-10.668402861392956,0.3741149098783525,9,-0.018749237060546875,-0.5787496566772461,-1.9281244277954102,-2.8374996185302734,-1.2649993896484375,3,0.011333236099949406,-1.6086930882098278,23.46750068664551,-2.67999267578125,23.11750030517578,-2.13978194705366,23.09499931335449,0.011333236099949406
3846,2006-09-22,23.165000915527344,23.4325008392334,23.07500076293945,23.30500030517578,206400.0,-0.009301776205946855,-1.2343776077056685,1.5134956801451054,51.995053272450505,67.32042836373621,0.23046675709430886,-0.011627007249735755,-1.7460338338514099,-3.0397532252839667,45.90734693023397,0.35750007629394887,0.49039260858446454,-0.04537410736083913,-0.6379071798427951,0.5471589651211168,-0.3416406436018171,0.25089242888013885,0.5399990081787074,25.259637062497813,-38.32089393501238,0.29626653624097843,9,0.19874954223632812,-0.3612508773803711,-1.7106256484985352,-2.6200008392333984,-1.7925014495849574,4,0.019317863321699713,-1.383844144234429,23.38249969482422,-1.6086930882098278,23.46750068664551,-2.67999267578125,23.11750030517578,0.019317863321699713
3847,2006-09-25,23.149999618530273,23.292499542236328,23.06999969482422,23.18000030517578,768400.0,-0.0006475845630989907,-1.3420970737338753,0.21429155313351497,41.025649877446774,62.77524540702021,0.19942129886684512,0.0639499458569972,-1.60730616788371,-3.001171507705969,45.47704906259999,0.22249984741210938,0.4656621386963806,-0.09675035476684712,-0.5610868272803202,0.367586117746626,-0.3289185910235837,0.13541788148988942,0.5405503082275374,22.105178621622095,-36.10108570325492,0.23216823625673574,9,0.19375038146972656,-0.3462495803833008,-1.7656245231628418,-2.604999542236328,-2.3474998474121094,0,0.01933046376915004,-1.2343776077056685,23.165000915527344,-1.383844144234429,23.38249969482422,-1.6086930882098278,23.46750068664551,0.01933046376915004
3848,2006-09-26,23.165000915527344,23.354999542236328,23.09000015258789,23.09000015258789,614400.0,0.0006480042006160591,-6.066578505671125,-2.499968211583699,45.2033008475418,58.41160126013196,0.1316370064085568,0.07214021271194326,-1.4977900678739857,-2.990589215918206,44.58857324344038,0.2649993896484375,0.40946670593369205,-0.09412412643432688,-0.5340652526889009,0.34581699982024716,-0.3140946895616139,0.12584643669296014,0.5113880142211897,20.000056514097125,-34.35528566011365,0.21997056312728774,9,0.17874908447265625,-0.3612508773803711,-1.780625820159912,-2.6200008392333984,-2.3425006866455043,1,0.014461431954794657,-1.3420970737338753,23.149999618530273,-1.2343776077056685,23.165000915527344,-1.383844144234429,23.38249969482422,0.014461431954794657
3849,2006-09-27,22.989999771118164,23.17499923706055,22.940000534057614,23.07999992370605,820400.0,-0.0075545494277048375,-1.4736884373682237,-1.1999898275773901,41.307625510419435,54.31204937394571,0.24018731837561802,0.27211922770241515,-1.2021705148044823,-2.7924389195020467,43.32909080283747,0.2349987030029368,0.31296735746390425,-0.27612524032592844,-0.6924801891849235,0.1402297085330666,-0.48430271475542597,-0.06794776589643092,0.6725113815612787,7.575643730312858,-42.56096943830866,0.2081774744294968,9,0.3325004577636683,-0.1862497329711914,-1.5868744850158691,-2.4449996948242188,-2.372499465942383,2,0.01631143991880779,-6.066578505671125,23.165000915527344,-1.3420970737338753,23.149999618530273,-1.2343776077056685,23.165000915527344,0.01631143991880779
3850,2006-09-28,22.7549991607666,23.0625,22.70499992370605,22.95249938964844,1587600.0,-0.010221862231020507,-1.4033723353101124,2.1944432670708673,31.1268354797634,49.97331364426739,0.4237271415721615,0.5226955979494008,-0.8572726820749281,-2.535260984323301,42.15677178672211,0.35750007629394887,0.2089744417049637,-0.5040008544921868,-0.9506889255969071,-0.05731278338746648,-0.7273448900445452,-0.2806568189398284,0.8786115671679688,6.872738713229966,-36.958895605303226,0.22334403555235965,9,0.4500007629394496,0.048750877380371094,-1.3412489891052246,-2.2099990844726562,-2.157499313354492,3,0.04482533488827034,-1.4736884373682237,22.989999771118164,-6.066578505671125,23.165000915527344,-1.3420970737338753,23.149999618530273,0.04482533488827034
3851,2006-09-29,22.78499984741211,22.92499923706055,22.520000457763672,22.69750022888184,1104400.0,0.0013184217865072068,1.204084598417,-0.44303552975940697,26.021306801786764,46.70496608654184,0.36247480299747536,0.5012649444614681,-0.7742780824551474,-2.542405321146088,40.752883378648875,0.40499877929687855,0.09532705827529142,-0.4631251335144029,-0.9452885593899261,0.019038292361120313,-0.7042068464521662,-0.2220434205766395,0.7928942322687504,31.736488647265748,-5.775249476050643,0.24108171293776218,9,0.3275003433227539,0.04000091552734375,-1.3318743705749512,-2.239999771118164,-2.0349998474121094,4,-0.029295569309040093,-1.4033723353101124,22.7549991607666,-1.4736884373682237,22.989999771118164,-6.066578505671125,23.165000915527344,-0.029295569309040093
3852,2006-10-02,22.84499931335449,23.002500534057614,22.607500076293945,22.71750068664551,509600.0,0.0026332879677062326,-1.2733849278225824,1.457133514986354,28.088294197306638,43.33420141661839,0.2942243122784127,0.4451884404946753,-0.7133390571846867,-2.5798057727739696,39.034195266847014,0.3950004577636683,0.0012658452406597576,-0.39112567901611683,-0.9015038061670175,0.11925244813478386,-0.6463147425915672,-0.1359366154406665,0.6482632765729974,38.92206130933303,5.87353636907757,0.25518906357544974,10,0.26750087738037465,0.09250068664551137,-1.3499994277954066,-2.2999992370605433,-2.0149993896484375,0,-0.06445611257039185,1.204084598417,22.78499984741211,-1.4033723353101124,22.7549991607666,-1.4736884373682237,22.989999771118164,-0.06445611257039185
3853,2006-10-03,22.84499931335449,22.877500534057614,22.70499992370605,22.7549991607666,646800.0,0.0,1.2257770777447923,0.7058911527989823,28.338327132118238,39.251863688939046,0.2810616729726263,0.41923038409681723,-0.5904712374281509,-2.5523069451105727,37.091293074149924,0.1725006103515625,-0.06422672466843338,-0.36100063323975107,-0.8896448064178237,0.1676435399383216,-0.6253227198287874,-0.09667854665071474,0.5704023059998917,49.61823836369485,20.65218993692958,0.2643220865890366,10,0.21500110626221058,0.19375133514404652,-1.3499994277954066,-2.2999992370605433,-1.6224994659423793,1,-0.08940685505043289,-1.2733849278225824,22.84499931335449,1.204084598417,22.78499984741211,-1.4033723353101124,22.7549991607666,-0.08940685505043289
3854,2006-10-04,23.32500076293945,23.40749931335449,22.729999542236328,22.73500061035156,602800.0,0.021011226264487926,-1.258323955571677,6.555546136566189,48.91444785042932,38.00231566325142,-0.2472836380112753,-0.06301745897259892,-0.9467474847416604,-2.9981465939360987,35.45341526574097,0.6774997711181605,-0.07122362743406185,0.11837577819823863,-0.41082784656130755,0.6475794029577848,-0.14622603418153446,0.38297759057801173,-0.8050003051757777,90.70437669915428,59.44072336732961,0.2646018123797733,10,-0.3487501144409144,-0.19250011444091442,-1.7650008201599086,-2.7800006866455043,-2.225000381469723,2,-0.1072883366432199,1.2257770777447923,22.84499931335449,-1.2733849278225824,22.84499931335449,1.204084598417,22.78499984741211,-0.1072883366432199
3855,2006-10-05,23.4375,23.71500015258789,23.32500076293945,23.32500076293945,867200.0,0.004823118258555414,-5.933369502559728,0.1906766236705197,55.440368423133144,38.385128457771714,-0.39242868820056387,-0.17213445967826146,-0.934403578186199,-3.0731278954952046,34.38934263885108,0.38999938964844105,-0.08239928532590923,0.22312498092651367,-0.3152181617395087,0.761468123592536,-0.0460465904064975,0.49229655225952484,-0.8997495651245124,76.77822397865046,42.008648757809496,0.2691715713330104,10,-0.31999969482421875,-0.30499935150146484,-1.7775001525878906,-2.8312501907348633,-2.360000610351559,3,-0.12031998697916668,-1.258323955571677,23.32500076293945,1.2257770777447923,22.84499931335449,-1.2733849278225824,22.84499931335449,-0.12031998697916668
3856,2006-10-06,23.4325008392334,23.559999465942386,23.332500457763672,23.364999771118164,454400.0,-0.00021329752604171137,-2.433955202395401,0.6000135634600197,59.36201102184904,40.422501918260856,-0.3860964182329667,-0.17554475289781024,-0.7984185662940533,-3.0357676349573453,33.20167217405401,0.2274990081787145,-0.1404491552679552,0.21775074005126882,-0.32122037722580643,0.7567218573283441,-0.05173481858727058,0.4872362986898082,-0.8476604156494147,74.49216307958852,35.654438599480685,0.26948555863853774,10,-0.3150005340576172,-0.3000001907348633,-1.7425012588500977,-2.823751449584961,-3.0,4,-0.12098584829983672,-5.933369502559728,23.4375,-1.258323955571677,23.32500076293945,1.2257770777447923,22.84499931335449,-0.12098584829983672
3857,2006-10-09,23.42499923706055,23.48749923706055,23.39249992370605,23.4375,508400.0,-0.0003201366437289854,-1.4516144910415023,-0.18519355750206662,58.601339354310085,41.91117286345734,-0.3749095839286447,-0.18978420635398052,-0.7516941444076295,-2.9929455280856807,31.738691394023,0.09499931335449929,-0.18403863856235958,0.21787414550781747,-0.3035170496609325,0.7392653406765675,-0.042821452076555744,0.4785697430921907,-0.7949524243164099,71.28704457340598,28.957103201002752,0.2606955975843747,10,-0.3074989318847692,-0.29249858856201527,-1.7249994277954137,-2.816249847412113,-2.6549987792968786,0,-0.1141942080761501,-2.433955202395401,23.4325008392334,-5.933369502559728,23.4375,-1.258323955571677,23.32500076293945,-0.1141942080761501
3858,2006-10-10,23.542499542236328,23.54999923706055,23.29750061035156,23.38249969482422,646000.0,0.005016021729037368,1.8857111716620893,-12.799206591398205,52.41152941782537,43.14493996428022,-0.4841432377946866,-0.32783380990685984,-0.8414181178233235,-3.0727661922016942,29.929738345779143,0.2524986267089915,-0.19130883174654656,0.3377494812011719,-0.1766846160167681,0.8521835784191119,0.08053243259220366,0.5949665298101401,-0.8690545958984366,82.4872585317491,41.505685308994046,0.25721704860896943,10,-0.4249992370605469,-0.40999889373779297,-1.3237500190734863,-2.8000001907348633,-2.487499237060547,1,-0.11521714649134551,-1.4516144910415023,23.42499923706055,-2.433955202395401,23.4325008392334,-5.933369502559728,23.4375,-0.11521714649134551
3859,2006-10-11,23.5674991607666,23.63750076293945,23.48749923706055,23.48749923706055,388800.0,0.0010618931301420442,-2.7500417232912886,0.4999999999999778,56.18725384753763,45.92943089403291,-0.467804398316634,-0.37252373058578314,-0.8325395445757593,-3.0587199952986808,28.384592173554722,0.15000152587889914,-0.17263528923426819,0.3631241798400886,-0.15018297252954582,0.876431332209723,0.10647060365527139,0.6197777560249058,-0.8523920061787109,64.67038238384607,24.454289330123565,0.25665357618481766,10,-0.4499988555908203,-0.4349985122680664,-0.9424996376037598,-2.7624998092651367,-2.372499465942383,2,-0.09950140646480943,1.8857111716620893,23.542499542236328,-1.4516144910415023,23.42499923706055,-2.433955202395401,23.4325008392334,-0.09950140646480943
3860,2006-10-12,23.665000915527344,23.72249984741211,23.49250030517578,23.49250030517578,426800.0,0.004137127749348046,-1.6666519239274658,2.156259685764109,68.18171729782226,50.61392094914797,-0.4723166715981222,-0.4707292436243691,-0.899489696181277,-3.1139771747730975,27.28806447304015,0.22999954223632812,-0.16055327125705787,0.44575090408325124,-0.1034477762460071,0.9949495844125096,0.17115156391862385,0.7203502442478786,-0.9098980410194528,86.4708152695875,42.530248328721555,0.2745993401646291,10,-0.5000009536743164,-0.5325002670288086,-1.0025010108947754,-2.860001564025879,-2.555000305175785,3,-0.10838793301607863,-2.7500417232912886,23.5674991607666,1.8857111716620893,23.542499542236328,-1.4516144910415023,23.42499923706055,-0.10838793301607863
3861,2006-10-13,23.59250068664551,23.65250015258789,23.45499992370605,23.48500061035156,517200.0,-0.003063605581112072,-1.3581912797913316,0.6231866430783252,65.44499271682452,54.764665229094405,-0.3053359593097582,-0.38944936201124136,-0.8061606044478573,-3.0005423472509953,26.796962619232133,0.21000099182129262,-0.12565167456460102,0.35500068664551065,-0.21904825721178156,0.9290496305028029,0.06797621471686455,0.6420251585741568,-0.7793539937633689,69.41190726230015,21.771212357059042,0.28702447192864633,10,-0.37875080108642933,-0.4600000381469762,-0.8737511634826696,-2.7875013351440465,-2.547500610351566,4,-0.10660172613328278,-1.6666519239274658,23.665000915527344,-2.7500417232912886,23.5674991607666,1.8857111716620893,23.542499542236328,-0.10660172613328278
3862,2006-10-16,23.792499542236328,23.8700008392334,23.5625,23.729999542236328,788800.0,0.008477221564902937,1.8275602013434589,0.58139493621472,69.3971260721809,59.326754000212475,-0.39872817822146445,-0.5633997740639494,-0.9748400532952388,-3.1578284733967337,26.875265804169622,0.30750083923339844,-0.03920412802654738,0.5201245307922377,-0.1003456847796258,1.1405947463641013,0.20988942300630598,0.8303596385781695,-0.9247916600823878,86.46266095850486,33.866346631953185,0.31023510778593155,10,-0.49249935150146484,-0.597498893737793,-1.0231246948242188,-2.9875001907348633,-2.612499237060547,0,-0.14122092119990493,-1.3581912797913316,23.59250068664551,-1.6666519239274658,23.665000915527344,-2.7500417232912886,23.5674991607666,-0.14122092119990493
3863,2006-10-17,23.7549991607666,23.86000061035156,23.5049991607666,23.53499984741211,559600.0,-0.0015761429942724448,-1.5357184215366126,3.519989013671875,75.84451535412192,62.31898372284499,-0.24425555103623253,-0.5013977035404125,-0.9098400246077532,-3.0759627514839707,26.878406930656933,0.3550014495849574,0.059984498434328515,0.45074920654296946,-0.2009352949856087,1.1024337080715476,0.12490695577868038,0.7765914573072585,-0.8071078420463031,72.28881331004712,13.419456926715966,0.32584225076428885,10,-0.1712484359741211,-0.5599985122680664,-0.8337488174438477,-2.888749122619629,-2.572498321533203,1,-0.12565770610225524,1.8275602013434589,23.792499542236328,-1.3581912797913316,23.59250068664551,-1.6666519239274658,23.665000915527344,-0.12565770610225524
3864,2006-10-18,23.75,23.875,23.602500915527344,23.76749992370605,1279600.0,-0.00021044668251801735,1.344077376801726,-0.0795453560250569,89.79997283939736,66.13671754687435,-0.19291771610632935,-0.4997728660034575,-0.8703041648082177,-3.0283324831838065,26.071406051650737,0.27249908447265625,0.16026782602474654,0.43162508010864187,-0.2466610392820172,1.109911199499301,0.0924820204133141,0.7707681398039696,-0.7283399196386533,70.23810064441149,4.593588999880112,0.33914305969532876,10,-0.16374969482421875,-0.5524997711181641,-0.7662496566772461,-2.8212499618530273,-2.582500457763672,2,-0.11347367136101971,-1.5357184215366126,23.7549991607666,1.8275602013434589,23.792499542236328,-1.3581912797913316,23.59250068664551,-0.11347367136101971
3865,2006-10-19,23.647499084472656,23.75,23.59250068664551,23.65500068664551,533600.0,-0.004315828022203982,-1.6808759313670805,0.42866485013652983,82.60861413498128,68.71967344833348,-0.06425263762139366,-0.3967421050524287,-0.7308441301055097,-2.87933198494288,25.205903822624954,0.15749931335448863,0.26602875892367805,0.3158741950988784,-0.3778634739581328,1.0096118641558895,-0.03099463942962899,0.6627430296273857,-0.5405050121474453,45.83312519016762,-23.104955560417807,0.3468688345285061,10,-0.061248779296875,-0.4499988555908203,-0.6637487411499023,-2.7187490463256836,-2.5199985504150426,3,-0.10371072986989938,1.344077376801726,23.75,-1.5357184215366126,23.7549991607666,1.8275602013434589,23.792499542236328,-0.10371072986989938
3866,2006-10-20,23.61249923706055,23.73749923706055,23.61249923706055,23.63500022888184,452000.0,-0.001480065493906224,-10.110621344409596,2.99949148232759,79.57604756969769,71.05019658337655,-0.0011565273709344126,-0.3441422008740851,-0.661995426806623,-2.8012763675709316,25.079027643030322,0.125,0.29850083797300186,0.2584994316101117,-0.4414488209306242,0.9584476841508476,-0.09147469466025626,0.6084735578804796,-0.4287045719678595,29.054008773784773,-41.87648378700425,0.34997412627036856,10,-0.026248931884769178,-0.4149990081787145,-0.5718736648559606,-2.6837491989135778,-2.329999923706062,4,-0.10598194632363367,-1.6808759313670805,23.647499084472656,1.344077376801726,23.75,-1.5357184215366126,23.7549991607666,-0.10598194632363367
3867,2006-10-23,23.59749984741211,23.727500915527344,23.5,23.587499618530273,885200.0,-0.000635230921464669,-1.4594764570639118,-0.44443502585403066,78.66664535283392,73.96743168726638,0.045690144335225114,-0.30978088152886585,-0.6068207497709182,-2.751333917787939,24.785655921034927,0.22750091552734375,0.30879913867021713,0.2211250305175767,-0.47997474668135354,0.922224807716507,-0.12942485808188664,0.57167491911704,-0.3445846488286861,25.999959309895832,-45.65899302710032,0.35054988859946484,10,0.06750011444091797,-0.39999961853027344,-0.5124993324279785,-2.6687498092651367,-2.364999771118164,0,-0.10816822916085711,-10.110621344409596,23.61249923706055,-1.6808759313670805,23.647499084472656,1.344077376801726,23.75,-0.10816822916085711
3868,2006-10-24,23.5,23.649999618530273,23.4375,23.61750030517578,662400.0,-0.0041317871826493935,1.328776572396062,-11.749761586877742,59.40855804490706,74.32535437586299,0.15257202682671078,-0.19594302743149328,-0.47339937243927466,-2.623414325258871,24.261963851739328,0.21249961853027344,0.3104598408248904,0.10687522888183665,-0.5889487512700775,0.8026992090337508,-0.24103676119412043,0.4547872189577937,-0.18487632127492049,14.285714285714285,-52.69360885878647,0.34791199007595675,10,0.15625,-0.30249977111816406,-0.44437456130981445,-2.5712499618530273,-2.3374996185302734,1,-0.09872339126911567,-1.4594764570639118,23.59749984741211,-10.110621344409596,23.61249923706055,-1.6808759313670805,23.647499084472656,-0.09872339126911567
3869,2006-10-25,23.364999771118164,23.53499984741211,23.29750061035156,23.53499984741211,445200.0,-0.0057446905907164725,1.794107417338955,1.4468054022466073,46.194218889233696,71.88229899713092,0.28589149411238424,-0.03310561092738595,-0.30789960525821414,-2.454957781989471,24.02602724039898,0.23749923706055043,0.3121936722834846,-0.046875,-0.7166844472049299,0.6229344472049299,-0.3817797236024667,0.2880297236024667,0.5100002288818359,14.916961726522334,-48.72342617936546,0.3349047236024654,10,0.2212505340576172,-0.16749954223632812,-0.2812495231628418,-2.4362497329711914,-2.2999992370605504,2,-0.09340890020391035,1.328776572396062,23.5,-1.4594764570639118,23.59749984741211,-10.110621344409596,23.61249923706055,-0.09340890020391035
3870,2006-10-26,23.774999618530273,23.88249969482422,23.3125,23.334999084472656,765600.0,0.017547607593770165,-1.3505204912713988,-2.5882372740634363,62.615037894009305,71.56785957237366,-0.11942271495416179,-0.3823761247685944,-0.6846664891613656,-2.8298952263290857,24.861351770203573,0.5699996948242188,0.3306384662227515,0.3121248245239272,-0.2999323356163295,0.9241819846641839,0.006096244453800637,0.6181534045940538,-0.4774990081787145,81.62388982354564,18.556594727302617,0.30602858007012773,10,-0.1849994659423828,-0.5737495422363281,-0.6912493705749512,-2.846249580383301,-2.6199989318847656,3,-0.10967403230836037,1.794107417338955,23.364999771118164,1.328776572396062,23.5,-1.4594764570639118,23.59749984741211,-0.10967403230836037
3871,2006-10-27,22.11750030517578,23.25,21.524999618530273,22.8125,2308400.0,-0.0697160605656807,1.1974531423878552,-1.579542843766662,28.262692193536637,66.99736691919098,1.4604237573098686,1.2886199784703436,0.9791088257181642,-1.1492504212660855,26.27709761117033,2.25,0.2991078608808806,-1.3119995117187493,-2.1208527134942443,-0.5031463099432543,-1.716426112606495,-0.9075729108310036,1.7649993896484375,25.132583986038938,-35.370875008910375,0.4044266008877472,10,0.5862493515014648,0.5862493515014648,0.966249942779541,-1.1887502670288086,-1.095001220703125,4,-0.04476092494442041,-1.3505204912713988,23.774999618530273,1.794107417338955,23.364999771118164,1.328776572396062,23.5,-0.04476092494442041
3872,2006-10-30,21.372499465942386,22.125,21.31999969482422,22.107500076293945,1691200.0,-0.033683772078848095,1.0909086405318775,1.057555299412696,20.15130757004846,60.8092327209606,2.040642827201161,2.0212806891484867,1.7272579262172947,-0.3834448601518581,27.68305627912499,0.8050003051757812,0.21594304283117793,-1.9833753585815401,-3.1876531242113444,-0.7790975929517359,-2.5855142413964423,-1.381236475766638,2.5100002288818324,2.0487715558309314,-53.37405390157317,0.6021388828149029,10,1.2287502288818324,1.2287502288818324,1.711250782012936,-0.4437494277954137,-0.4149990081787145,0,-0.004211026077287516,1.1974531423878552,22.11750030517578,-1.3505204912713988,23.774999618530273,1.794107417338955,23.364999771118164,-0.004211026077287516
3873,2006-10-31,20.802499771118164,21.372499465942386,20.6924991607666,21.270000457763672,1709200.0,-0.026669772327402863,1.0223096405668912,0.6360548277938124,16.9258470361264,52.71210763170827,2.4001927229960778,2.5617583661379584,2.29932779542672,0.2069307398821607,29.4375100643008,0.6800003051757848,0.1176683906071041,-2.4512500762939453,-4.101704151370161,-0.80079600121773,-3.2764771138320548,-1.6260230387558359,2.9774999237060555,3.4482944180465047,-48.70608433839203,0.8252270375381078,10,1.484999656677246,1.484999656677246,2.2712502479553223,0.1262502670288086,0.1750011444091797,1,0.020670607374445815,1.0909086405318775,21.372499465942386,1.1974531423878552,22.11750030517578,-1.3505204912713988,23.774999618530273,0.020670607374445815
3874,2006-11-01,20.82250022888184,21.075000762939453,20.802499771118164,20.875,754000.0,0.0009614449217032472,-4.891869600181455,0.11229881071376813,15.35647320110597,45.23964752794435,2.147039864274042,2.471372667808243,2.278126472117748,0.21269893600265632,30.111991601625288,0.27250099182128906,-0.019790951779690147,-2.3061245918273876,-4.28132697584498,-0.3309222078097953,-3.2937257838361838,-1.3185233998185915,2.7722494338989243,4.075267910688377,-41.931527849593785,0.987601192008797,11,1.4649991989135707,1.4649991989135707,2.251249790191647,0.10624980926513317,0.09749984741210582,2,0.01632849796376945,1.0223096405668912,20.802499771118164,1.0909086405318775,21.372499465942386,1.1974531423878552,22.11750030517578,0.01632849796376945
3875,2006-11-02,20.61750030517578,20.917499542236328,20.48500061035156,20.75749969482422,1044400.0,-0.009845115689887884,-1.1358036319794842,2.6666666666668473,14.876017797121989,38.050755330991485,2.0976220735410607,2.5869049137169817,2.481936461197286,0.4462094943979551,30.395254366563385,0.4324989318847692,-0.1840678539028069,-2.3701245307922356,-4.6340051635426995,-0.1062438980417717,-3.5020648471674676,-1.2381842144170037,2.8031143274841313,4.792033420342603,-36.673932711105806,1.1319403163752322,11,1.5662498474121094,1.5662498474121094,2.445624828338623,0.34875011444091797,0.11499977111816406,3,0.021704873154263726,-4.891869600181455,20.82250022888184,1.0223096405668912,20.802499771118164,1.0909086405318775,21.372499465942386,0.021704873154263726
3876,2006-11-03,20.59749984741211,20.792499542236328,20.50749969482422,20.69499969482422,1030000.0,-0.0009700719033650662,-1.0540518248676884,0.6964305177111717,10.604199082967611,30.48826130100634,1.838284070918622,2.512438266635833,2.5021825268725486,0.49138096900392725,30.69382500329872,0.2849998474121094,-0.38114238914543463,-2.2483749389648438,-4.738668093905453,0.24191821597576535,-3.4935215164351483,-1.0032283614945392,2.588265663463133,6.859712129811607,-27.720047601723415,1.2451465774703045,11,1.5862503051757812,1.5862503051757812,2.4068751335144043,0.3900003433227539,0.09499931335449219,4,0.02706643249731311,-1.1358036319794842,20.61750030517578,-4.891869600181455,20.82250022888184,1.0223096405668912,20.802499771118164,0.02706643249731311
3877,2006-11-06,20.75,20.84749984741211,20.51000022888184,20.59000015258789,643200.0,0.007403818605055124,-1.1093746274706395,-1.6410266442349075,13.968835662021561,25.43940325846351,1.3850405280574556,2.2654071319347437,2.3442097920811236,0.3638369318625081,30.95363301129469,0.3374996185302699,-0.5783016291719427,-1.9621248245239258,-4.604170879073383,0.6799212300255313,-3.2831478517986525,-0.641101797249199,2.2197043188333474,29.859124660169297,0.047269793149752104,1.3210230272747283,11,1.4337501525878906,1.4337501525878906,2.218750476837158,0.3162508010864258,-0.045000076293948865,0,0.01313248599868233,-1.0540518248676884,20.59749984741211,-1.1358036319794842,20.61750030517578,-4.891869600181455,20.82250022888184,0.01313248599868233
3878,2006-11-07,20.82999992370605,20.920000076293945,20.69750022888184,20.842500686645508,743200.0,0.003855418009930167,1.6567218565669484,-0.07812984288202873,15.606601896205191,22.04077914812701,0.9906489020320457,2.0783312662083695,2.243596322974369,0.30999070409500007,31.48908586182486,0.22249984741210582,-0.785199621492346,-1.7464999198913596,-4.485763139873509,0.9927633000907896,-3.116131529882434,-0.37686830990028497,1.9409280984487545,58.47444476772343,32.38097655350507,1.3696316099910748,11,1.3537502288818395,1.3537502288818395,2.1950001716613805,0.26375007629394887,-0.14249992370605113,1,0.0061210050179845155,-1.1093746274706395,20.75,-1.0540518248676884,20.59749984741211,-1.1358036319794842,20.61750030517578,0.0061210050179845155
3879,2006-11-08,21.22249984741211,21.299999237060547,20.877500534057614,20.88500022888184,880400.0,0.01884301128870214,-1.3971625065607285,-26.998321635634397,23.263513576032807,17.668387557240735,0.2930970874737504,1.5822657252026708,1.836794763240846,-0.05037469886553225,31.514850084872975,0.46999931335449574,-1.0015294508594934,-1.2367500305175767,-3.998069678752401,1.5245696177172476,-2.617409854634989,0.14390979359983547,1.3655539817984348,90.49085641268077,64.13098660791924,1.380659824117412,11,0.6450004577636719,0.9612503051757812,1.8268756866455078,-0.12874984741210938,-0.7724990844726562,2,-0.011544301267347734,1.6567218565669484,20.82999992370605,-1.1093746274706395,20.75,-1.0540518248676884,20.59749984741211,-0.011544301267347734
3880,2006-11-09,21.100000381469727,21.270000457763672,21.07749938964844,21.252500534057614,1042800.0,-0.005772150633673867,1.053344726562462,-0.4518528146846173,22.823156886199897,17.06399474531443,-0.00419759133544062,1.5839593887358383,1.9417430104654443,0.10742588355968508,31.373382510409485,0.19250106811523082,-1.198975769636732,-1.23099946975708,-3.9947867907954695,1.5327878512813093,-2.612893130276273,0.15089419076211286,1.3198091902320996,74.76353676792668,46.73087416836796,1.3818936605191943,11,0.2049999237060547,1.083749771118164,1.9543752670288086,-0.0062503814697265625,-0.7775001525878871,3,-0.008530819996281136,-1.3971625065607285,21.22249984741211,1.6567218565669484,20.82999992370605,-1.1093746274706395,20.75,-0.008530819996281136
3881,2006-11-10,21.07749938964844,21.1825008392334,20.94750022888184,21.15999984741211,454800.0,-0.001066397697369048,2.6862134992818976,0.5409860669885077,22.78617844045661,17.356758175359783,-0.16174396329790497,1.48449274898665,1.9426844235218041,0.1658946326270474,31.438771515873515,0.23500061035155895,-1.3928440341149724,-1.127750396728512,-3.878696230777898,1.6231954373208737,-2.5032233137532067,0.24772252029618258,1.187525465145363,71.83542699312179,41.74681558265989,1.375472917024693,11,-0.1487493515014684,1.1062507629394496,2.047501087188717,0.08375072479247692,-0.9475002288818395,4,-0.016368133001770202,1.053344726562462,21.100000381469727,-1.3971625065607285,21.22249984741211,1.6567218565669484,20.82999992370605,-0.016368133001770202
3882,2006-11-13,20.4325008392334,21.107500076293945,20.32749938964844,21.107500076293945,1572400.0,-0.030601284264859863,1.311115757825779,8.181763536320693,20.37663644257273,17.74017922052048,0.37536731265803525,1.9656414778209985,2.555524362093795,0.8494232113303397,31.36702214359367,0.7800006866455043,-1.6849474766476078,-1.604749011993409,-4.357943774133677,1.148445750146859,-2.981346393063543,-0.22815163092327495,1.690122076005025,10.79706591876328,-20.411016868436775,1.3765973810701344,11,0.38124847412109375,1.6724987030029297,2.6924996376037598,0.7837495803833008,-0.3875007629394531,0,0.012724742975855907,2.6862134992818976,21.07749938964844,1.053344726562462,21.100000381469727,-1.3971625065607285,21.22249984741211,0.012724742975855907
3883,2006-11-14,20.770000457763672,20.79750061035156,20.207500457763672,20.552499771118164,950400.0,0.016517783172298905,3.330260588371252,-0.32222360367793745,25.882902247658308,18.909782447915187,0.03662429675926404,1.46832910317665,2.1774385825711065,0.5488953645254107,31.568802597378067,0.5900001525878871,-1.7640575973845998,-1.1179994583129869,-3.8018746657725195,1.5658757491465458,-2.459937062042755,0.22393814541678125,1.1731101049157537,51.487471717087075,17.466077145865945,1.3419376037297668,11,-0.0162506103515625,1.2749996185302734,2.3550000190734863,0.4662504196166992,-0.8100013732910156,1,-0.003129539365673173,1.311115757825779,20.4325008392334,2.6862134992818976,21.07749938964844,1.053344726562462,21.100000381469727,-0.003129539365673173
3884,2006-11-15,21.05500030517578,21.114999771118164,20.73500061035156,20.7549991607666,601200.0,0.01372170636161818,-1.2353007175033541,1.3793112520059982,24.119888223182002,19.936879161921855,-0.2368325911223863,1.0235525315875336,1.8586796253016757,0.30182212463800084,31.453177497764262,0.3799991607666051,-1.7339065668966853,-0.6982496261596687,-3.2561610679933004,1.859661815673963,-1.9772053470764845,0.5807060947571472,0.6798370449137536,79.76469152113971,49.62634640464897,1.2789557209168165,11,-0.3012504577636719,0.9899997711181641,2.070000171661377,0.9512500762939453,-1.1525001525878906,2,-0.01745430063401332,3.330260588371252,20.770000457763672,1.311115757825779,20.4325008392334,2.6862134992818976,21.07749938964844,-0.01745430063401332
3885,2006-11-16,21.19499969482422,21.3174991607666,21.040000915527344,21.045000076293945,528000.0,0.006649222874341332,-2.46877272456339,0.4999968210977385,37.65885219180559,22.94295172957052,-0.31994447188295894,0.7277072986173962,1.6868190509903371,0.2052596080098894,31.197675937740797,0.2774982452392578,-1.6190105331818998,-0.4356252670288079,-2.841825713456366,1.9705751793987503,-1.6387254902425852,0.7674749561849694,0.3565572281862117,88.96399918207297,55.78858849593867,1.2031002232137782,11,-0.43249988555908203,0.8500003814697266,1.9300007820129395,1.4987506866455078,-1.2325000762939453,3,-0.035149749592433,-1.2353007175033541,21.05500030517578,3.330260588371252,20.770000457763672,1.311115757825779,20.4325008392334,-0.035149749592433
3886,2006-11-17,21.11000061035156,21.190000534057614,21.01000022888184,21.190000534057614,298800.0,-0.004010336668861414,3.500011920940146,-0.5333341810459926,45.735189758877375,26.472546629221167,-0.17277064523934627,0.6488812079308914,1.7337184441073568,0.333881777172504,30.944200826386602,0.18499946594237926,-1.4972113669343265,-0.39549942016601847,-2.621264901672234,1.8302660613401969,-1.5083821609191261,0.7173833205870892,0.2802695368292589,81.30641505673049,42.36809795310971,1.1128827407531083,11,-0.34750080108642223,0.9349994659423864,2.0387496948242223,1.6374998092651403,-1.3125,4,-0.03730461197066748,-2.46877272456339,21.19499969482422,-1.2353007175033541,21.05500030517578,3.330260588371252,20.770000457763672,-0.03730461197066748
3887,2006-11-20,21.045000076293945,21.18000030517578,20.987499237060547,21.149999618530273,658400.0,-0.0030791346365826033,1.3333333333333333,1.3124955296473786,54.71332290376871,30.81773785228378,-0.06875392016839754,0.5405651171313757,1.7541621539362922,0.43889785426016914,31.19467693866981,0.19250106811523438,-1.346468661407112,-0.3328749656677239,-2.335057254993796,1.669307323658348,-1.3339661103307598,0.668216178995312,0.27249908447265625,75.45050424514442,30.70010342176579,1.0010911446630366,11,-0.2825002670288086,1.0,2.1281251907348633,1.702500343322754,-1.2250003814697266,0,-0.04347830421526311,3.500011920940146,21.11000061035156,-2.46877272456339,21.19499969482422,-1.2353007175033541,21.05500030517578,-0.04347830421526311
3888,2006-11-21,21.18000030517578,21.2549991607666,20.90250015258789,21.024999618530273,712000.0,0.0064148362267721915,1.3114810483593589,-1.476203451407811,56.65116893052838,34.52747733611662,-0.16638237748230367,0.23488742339131363,1.5748521514774367,0.34526410899145077,31.780887742560825,0.35249900817871094,-1.1682392428059103,-0.08187475204467631,-1.817453300405088,1.6537037963157353,-0.9496640262248839,0.7859145221355313,-0.9724998474121094,76.39498750806342,25.40479073814987,0.8677892741802061,11,-0.41750049591064453,0.8649997711181641,2.067500114440918,1.630000114440918,-1.3549995422363281,1,-0.05358830087478683,1.3333333333333333,21.045000076293945,3.500011920940146,21.11000061035156,-2.46877272456339,21.19499969482422,-0.05358830087478683
3889,2006-11-22,21.1825008392334,21.207500457763672,21.052499771118164,21.147499084472656,631200.0,0.00011806109639223017,2.6470324245484123,0.22581677228819294,61.368225934582135,38.81026278593687,-0.19573732342553285,0.06376529136029063,1.5276408778628152,0.3828879859807053,32.99225649740553,0.1550006866455078,-1.0038021851227228,0.029750728607176313,-1.395813454308108,1.4553149115224606,-0.6830313628504641,0.7425328200648167,-0.9540504074096674,67.47020622394625,10.196879872542034,0.7127820914576416,11,-0.4200010299682617,0.8624992370605469,2.2068748474121094,1.6274995803833008,-1.6300010681152344,2,-0.05771281512221027,1.3114810483593589,21.18000030517578,1.3333333333333333,21.045000076293945,3.500011920940146,21.11000061035156,-0.05771281512221027
3890,2006-11-24,21.167499542236328,21.200000762939453,21.07250022888184,21.104999542236328,425200.0,-0.000708192914090966,-1.0000299195165563,1.7856247615933736,61.491931452338584,43.11090200947931,-0.19015073889793044,-0.1334382970451955,1.5035246637124047,0.439291864011107,33.342053490446524,0.12750053405761363,-0.8426182807065743,0.1451244354248047,-0.5711789580715028,0.8614278289211121,-0.21302726132335081,0.5032761321729602,-0.9185181358337395,75.17734333995271,11.050863963640381,0.3581516967481541,11,-0.4049997329711914,0.8775005340576172,2.2243757247924805,1.6450004577636719,-1.3225002288818395,4,-0.059761399173498764,2.6470324245484123,21.1825008392334,1.3114810483593589,21.18000030517578,1.3333333333333333,21.045000076293945,-0.059761399173498764
3891,2006-11-27,21.127500534057614,21.2450008392334,21.0674991607666,21.06999969482422,1114800.0,-0.0018896425673189388,-4.679880374744423,0.9200134277343182,57.972561552820416,47.28822702172906,-0.15903769285265668,-0.18067366130601314,1.5076481397105503,0.5222383811448843,33.70344692063888,0.17750167846679688,-0.7368569411240031,0.1546254158019984,-0.3479840481189278,0.6572348797229246,-0.0966793161584647,0.4059301477624615,-0.858398772567746,63.83007504964431,-4.439692641647795,0.25130473196046366,11,-0.3650007247924769,0.9174995422363317,2.264374732971195,1.6849994659423864,-0.8800010681152273,0,-0.055141445323802274,-1.0000299195165563,21.167499542236328,2.6470324245484123,21.1825008392334,1.3114810483593589,21.18000030517578,-0.055141445323802274
3892,2006-11-28,21.28249931335449,21.287500381469727,20.95499992370605,21.042499542236328,860800.0,0.007336351928947549,1.659983368046842,4.173848144094136,59.26304807539128,50.99713211369938,-0.20203002123087543,-0.36128395598786867,1.3221068280295256,0.4126022323300411,33.864461098310436,0.3325004577636754,-0.6086747441919442,0.31412420272826935,-0.17484675095904834,0.803095156415587,0.06963872588461228,0.5586096795719264,-0.9936796038790874,98.70102204100952,27.98631171708955,0.2444854768436581,11,-0.2562494277954066,0.7625007629394567,2.10937595367432,1.5300006866455114,-0.8474998474121023,1,-0.06977557856990568,-4.679880374744423,21.127500534057614,-1.0000299195165563,21.167499542236328,2.6470324245484123,21.1825008392334,-0.06977557856990568
3893,2006-11-29,21.232500076293945,21.377500534057614,21.21999931335449,21.24250030517578,546400.0,-0.0023493122835046565,-7.999618549396026,-0.04166766007836093,50.23810107692713,53.899155764115505,-0.08887172447218106,-0.2924104713007587,1.3396274311495162,0.5115269001448723,33.149884852866876,0.157501220703125,-0.47427816166789327,0.24262495040893484,-0.25339970421418556,0.7386496050320552,-0.005387376902625363,0.49063727772049504,-0.9037331399387725,65.68041460507868,-2.4281211064684385,0.24801232731156092,11,-0.0924997329711914,0.8125,2.1987500190734863,1.5799999237060547,-0.8225002288818359,2,-0.06652539156454684,1.659983368046842,21.28249931335449,-4.679880374744423,21.127500534057614,-1.0000299195165563,21.167499542236328,-0.06652539156454684
3894,2006-11-30,21.162500381469727,21.3125,21.052499771118164,21.3125,535200.0,-0.0032968183008450502,2.466678534643897,14.999618539004388,51.526253914845014,55.43997817778655,-0.0022568524084185526,-0.2062050301568803,1.3643821657066901,0.6304618287505974,32.510644021644715,0.26000022888183594,-0.24988451241891596,0.15562524795532084,-0.33955091272464344,0.6508014086352851,-0.09196283238465952,0.4032133282953012,-0.7708094292524059,49.11246343313313,-17.404325672923633,0.247588080339982,11,-0.022500038146972656,0.8824996948242188,2.2643747329711914,1.6499996185302734,-0.8800010681152379,3,-0.06320139843689798,-7.999618549396026,21.232500076293945,1.659983368046842,21.28249931335449,-4.679880374744423,21.127500534057614,-0.06320139843689798
3895,2006-12-01,21.065000534057614,21.1825008392334,21.0,21.1825008392334,1313600.0,-0.0046071988495974825,2.1063891955067855,0.7833373599684887,49.70556228033977,55.88113068017126,0.08366123486001342,-0.07743052969089703,1.4173114983061232,0.7797407712883384,31.519184066959426,0.18250083923339844,-0.07085311247288928,0.03575038909911754,-0.42455849472482754,0.4960592729230626,-0.19440405281285322,0.2659048310110883,-0.6141610069298764,26.0356098089494,-38.163963128951096,0.23015444191197215,12,0.07499980926514027,0.9799995422363317,2.326874732971195,1.8037490844726598,-0.287500381469723,4,-0.07180160097760546,2.466678534643897,21.162500381469727,-7.999618549396026,21.232500076293945,1.659983368046842,21.28249931335449,-0.07180160097760546
3896,2006-12-04,21.155000686645508,21.239999771118164,20.92250061035156,21.125,1121600.0,0.00427249704752608,2.175009775217713,-0.25532432958898,73.04628750821337,57.91812674733178,0.0007997279767444354,-0.13019793128292179,1.2898794015643062,0.7443650239725237,30.526317187876483,0.3174991607666051,0.10531308000879136,0.09787549972534038,-0.3176938106050571,0.5134448100557378,-0.10990915543985835,0.3056601548905391,-0.6485614991019766,51.09892643501887,-19.035485816782696,0.2077846551651994,12,-0.015000343322753906,0.5737495422363281,2.24062442779541,1.717498779296875,-0.33500099182128906,0,-0.06192395796602279,2.1063891955067855,21.065000534057614,2.466678534643897,21.162500381469727,-7.999618549396026,21.232500076293945,-0.06192395796602279
3897,2006-12-05,21.022499084472656,21.24250030517578,20.987499237060547,21.112499237060547,1070400.0,-0.006263370261032186,-2.187516391292945,-2.999936423167398,59.26600983842468,58.20866462598693,0.14502481654965393,0.025049666311126373,1.383121224417657,0.9307561774460851,29.6337982926414,0.2550010681152344,0.16127696581139617,-0.04825105667114116,-0.4385208943606216,0.34201878101833927,-0.24338597551588137,0.14688386217359906,-0.4637962161382809,21.977690305218534,-48.42869402398303,0.19513491884474077,12,0.12750148773193004,0.1437511444091797,1.6812505722045898,1.6812505722045898,-0.10249900817871094,1,-0.03686524686794679,2.175009775217713,21.155000686645508,2.1063891955067855,21.065000534057614,2.466678534643897,21.162500381469727,-0.03686524686794679
3898,2006-12-06,20.957500457763672,21.012500762939453,20.90250015258789,20.95499992370605,876800.0,-0.0030918601279422697,-1.0465215308457976,-0.027783664646332865,45.73304084487764,56.47142183824198,0.19572532566905565,0.105499067145157,1.4068117198546481,1.0488554685847475,28.96451350484869,0.11999893188476562,0.18234961874864553,-0.11962471008300923,-0.4972982251106828,0.2580488049446643,-0.308461467596846,0.06921204743082754,-0.34966972948590325,13.414713571953591,-53.502540730181586,0.18883675751383694,12,0.18249988555908203,-0.16499996185302734,1.6437492370605469,1.6437492370605469,-0.05000114440918324,2,-0.024931455584328854,-2.187516391292945,21.022499084472656,2.175009775217713,21.155000686645508,2.1063891955067855,21.065000534057614,-0.024931455584328854
3899,2006-12-07,20.977500915527344,21.122499465942386,20.920000076293945,20.924999237060547,416400.0,0.0009543341203297473,-5.479980468750114,20.99618611743775,39.36435334760977,54.01280204882767,0.16046183544447246,0.06978048251570712,1.3505255267890703,1.0804155702386637,29.14973281151216,0.20249938964844105,0.1779128320048784,-0.08737430572509908,-0.4610662895380173,0.28631767808781916,-0.2742202976315582,0.09947168618136004,-0.32348999890278307,22.059038023538914,-40.33160568578944,0.18684599190645856,12,0.16249942779541016,-0.18500041961669922,1.3099985122680664,1.3099985122680664,-0.06500053405761719,3,-0.027052844397455145,-1.0465215308457976,20.957500457763672,-2.187516391292945,21.022499084472656,2.175009775217713,21.155000686645508,-0.027052844397455145
3900,2006-12-08,20.920000076293945,21.092500686645508,20.8125,21.084999084472656,619200.0,-0.0027410719448872634,2.111080499719199,-3.1427377751943615,40.452242522528955,52.066099934350845,0.20021787053062567,0.1192170433531956,1.37790026382239,1.1844767217806407,29.426131391602954,0.2800006866455078,0.15404119370736424,-0.1358751296997056,-0.5146410188969206,0.24289075949750938,-0.3252580742983149,0.05350781489890366,-0.22257978262340217,25.0,-33.55219763425741,0.18938294459860794,12,0.17500019073486328,-0.12749958038330078,1.3674993515014648,1.3674993515014648,0.09499931335449574,4,-0.030473267715799723,-5.479980468750114,20.977500915527344,-1.0465215308457976,20.957500457763672,-2.187516391292945,21.022499084472656,-0.030473267715799723
3901,2006-12-11,20.732500076293945,20.912500381469727,20.68000030517578,20.912500381469727,698800.0,-0.008962715072476035,1.5833298012122239,1.0909174980059417,36.01790091006543,49.48330580487019,0.3640817547805284,0.2946523072936529,1.5315071005055145,1.4181589481629544,29.61133837707771,0.23999977111816406,0.11019778868710617,-0.3061251640319824,-0.7112514568218167,0.09900112875785183,-0.5086883104269013,-0.10356201763706352,0.6450004577636683,9.333292643229168,-45.136499492435874,0.20256314639491774,12,0.2962503433227539,0.06000041961669922,1.4512500762939453,1.4512500762939453,0.4050006866455078,0,0.0021705089173205128,2.111080499719199,20.920000076293945,-5.479980468750114,20.977500915527344,-1.0465215308457976,20.957500457763672,0.0021705089173205128
3902,2006-12-12,20.6924991607666,20.799999237060547,20.667499542236328,20.674999237060547,302400.0,-0.00192938214784244,-7.153999647866659,-0.09722163353537067,26.16133635524234,46.80810972468299,0.3482076211819276,0.3743220505952216,1.5345169769278186,1.5070133304003086,28.97287698462196,0.13249969482421875,0.06297112840367802,-0.3591259956359849,-0.6927318943160365,-0.02552009695593327,-0.525928944976009,-0.19232304629596086,0.6710513687133748,5.4944225763043955,-44.29342367323663,0.16680294934002535,12,0.2975006103515625,0.10000133514404297,1.491250991821289,1.491250991821289,0.5200004577636719,1,0.006161678831881234,1.5833298012122239,20.732500076293945,2.111080499719199,20.920000076293945,-5.479980468750114,20.977500915527344,0.006161678831881234
3903,2006-12-13,20.70499992370605,20.799999237060547,20.65999984741211,20.65999984741211,375200.0,0.0006041205000095751,-5.222184546263723,2.5714441416891702,26.876496320160697,44.06924776971807,0.28274575853434314,0.37597854252370766,1.484407759747107,1.5436552716560001,28.1625357170059,0.1399993896484375,0.027924374450925882,-0.3433752059936559,-0.6895624330526182,0.002812021065306425,-0.5164688195231371,-0.17028159246417474,0.6307085662841807,9.729754250812617,-36.25902967714881,0.17309361352948055,12,0.24625015258789418,0.0875005722045934,1.4787502288818395,1.4787502288818395,0.6424999237060582,2,0.010383972633669636,-7.153999647866659,20.6924991607666,1.5833298012122239,20.732500076293945,2.111080499719199,20.920000076293945,0.010383972633669636
3904,2006-12-14,20.6875,20.76499938964844,20.649999618530273,20.665000915527344,308400.0,-0.000845202790173194,-3.3808036038655715,0.4999788072733833,26.811612898470074,41.52547561617699,0.2523146834420622,0.38423450620451405,1.4478462248539472,1.6071024302400296,28.16753856854794,0.11499977111816762,-0.027546842088661094,-0.34250011444091655,-0.7243793249993971,0.03937909611756396,-0.5334397197201568,-0.1515605091616763,0.6076659714355443,8.47464202277606,-32.42483411370498,0.19093960527924111,12,0.25874996185302734,0.10500049591064453,1.4962501525878906,1.4962501525878906,0.5200004577636719,3,0.010634407896289444,-5.222184546263723,20.70499992370605,-7.153999647866659,20.6924991607666,1.5833298012122239,20.732500076293945,0.010634407896289444
3905,2006-12-15,20.450000762939453,20.739999771118164,20.44499969482422,20.739999771118164,441600.0,-0.011480325658515866,1.0344902428918135,-12.889369277721261,22.51522396836826,35.910913000638644,0.43963423042105276,0.5934869464451751,1.6237828697378767,1.888277097626645,28.834003981935563,0.2950000762939453,-0.06223946240205436,-0.5427494049072266,-0.9956055898651712,-0.0898932199492819,-0.7691774973861989,-0.31632131242825423,0.7935519002636688,1.069745619224414,-35.403658301724526,0.22642809247897186,12,0.3937492370605469,0.3424997329711914,1.5756244659423828,1.7337493896484375,1.5900001525878906,4,0.022616117421787152,-3.3808036038655715,20.6875,-5.222184546263723,20.70499992370605,-7.153999647866659,20.6924991607666,0.022616117421787152
3906,2006-12-18,20.32250022888184,20.57999992370605,20.20499992370605,20.552499771118164,624800.0,-0.006234744709089579,1.6315803563063658,0.7931045822563231,10.166073621962553,30.455364532142855,0.48793767678852973,0.6945762225904666,1.6871311195343885,2.0609513767238603,29.651267863059736,0.375,-0.1026006213111117,-0.6308749198913546,-1.1696070400408587,-0.09214279974185047,-0.9002409799661066,-0.3615088598166025,0.8411971374833911,19.74797323938803,-8.488303595647608,0.26936606007475195,12,0.34124946594237926,0.4687499999999929,1.4218749999999964,1.8612499237060511,0.5399990081787074,0,0.034075490366211936,1.0344902428918135,20.450000762939453,-3.3808036038655715,20.6875,-5.222184546263723,20.70499992370605,0.034075490366211936
3907,2006-12-19,20.1299991607666,20.229999542236328,20.102500915527344,20.229999542236328,739200.0,-0.009472312262132965,1.5499628068435407,0.4347851326024647,9.090986298267467,26.384025138075057,0.6040456943106527,0.8590572800416147,1.81216217908705,2.2512215941101275,30.540076078551305,0.21999931335449574,-0.14038595339628301,-0.7776259422302232,-1.4275320032308763,-0.12771988122957012,-1.1025789727305515,-0.4526729117298949,0.9186545124795273,3.942410238179879,-18.749537529989293,0.3249530305003266,12,0.4825010299682617,0.6100015640258789,1.42625093460083,2.053750991821289,0.907501220703125,1,0.050049758776764985,1.6315803563063658,20.32250022888184,1.0344902428918135,20.450000762939453,-3.3808036038655715,20.6875,0.050049758776764985
3908,2006-12-20,20.045000076293945,20.1299991607666,20.040000915527344,20.1299991607666,500000.0,-0.004222508098178146,1.1176285791221614,0.8499876022811803,8.990906342042479,23.009197693012023,0.6101592095050066,0.9008523383217337,1.8235245072235884,2.3267267842062154,31.37789874228766,0.08999824523925781,-0.2389406008928674,-0.8058750152587884,-1.5473979685252246,-0.0643520619923521,-1.1766364918920047,-0.435113538625572,0.871192210871552,0.689540867332439,-17.889547921978107,0.37076147663321735,12,0.5212507247924805,0.6637506484985352,1.4143743515014648,2.059999465942383,1.4074993133544957,2,0.05824392805151746,1.5499628068435407,20.1299991607666,1.6315803563063658,20.32250022888184,1.0344902428918135,20.450000762939453,0.05824392805151746
3909,2006-12-21,19.959999084472656,20.1875,19.89249992370605,20.040000915527344,411200.0,-0.00424050843091861,-1.7441848086442175,0.9412081500762948,9.074147594417028,19.522742700999586,0.5985980460805749,0.9376441277294987,1.831576857629095,2.404237888897754,32.346971873570965,0.29500007629394887,-0.3080908661959967,-0.8297509193420396,-1.6531937911656378,-0.006308047518441384,-1.241472355253837,-0.41802948343024227,0.8160025832307376,7.964504179288939,-9.271869917247306,0.4117214359117988,12,0.4425010681152344,0.6750011444091761,1.439375877380371,2.085000991821289,1.7375011444091832,3,0.06951406946801031,1.1176285791221614,20.045000076293945,1.5499628068435407,20.1299991607666,1.6315803563063658,20.32250022888184,0.06951406946801031
3910,2006-12-22,19.90250015258789,20.012500762939453,19.875,19.950000762939453,346000.0,-0.002880708142391386,-1.682917752139933,0.5937440396719436,2.466880250625522,15.79485151661738,0.5549444832376906,0.9439079460170277,1.8067292373145065,2.4512817999962593,33.37845165641921,0.13750076293945312,-0.3585486719233302,-0.8239998817443848,-1.7166933444184629,0.06869358092969335,-1.270346613081422,-0.3776531504073475,0.7144712011959804,3.9007312856613554,-8.678318252134545,0.4463467313370387,12,0.4349994659423828,0.723750114440918,1.4968748092651367,2.1424999237060547,1.697500228881836,4,0.06556966688459465,-1.7441848086442175,19.959999084472656,1.1176285791221614,20.045000076293945,1.5499628068435407,20.1299991607666,0.06556966688459465
3911,2006-12-26,19.962499618530273,19.997499465942386,19.81999969482422,19.887500762939453,551200.0,0.0030146697893420615,1.4482971810420096,-1.578902987471892,7.429769019470029,13.713566257087122,0.41821366891966605,0.8349634814912363,1.6657198673459988,2.376359755707796,34.63943329157776,0.17749977111816762,-0.4079038673411688,-0.7057503700256333,-1.639369988819702,0.22786924876843528,-1.1725601794226677,-0.23894056062859903,0.5060774644968227,34.7560918877176,22.40068567349169,0.466809809397035,12,0.3474998474121094,0.6362504959106445,1.4412503242492676,2.082500457763672,1.345001220703125,1,0.10407019845694188,-1.682917752139933,19.90250015258789,-1.7441848086442175,19.959999084472656,1.1176285791221614,20.045000076293945,0.10407019845694188
3912,2006-12-27,19.79750061035156,20.059999465942386,19.540000915527344,19.950000762939453,979200.0,-0.008265448282115617,1.7919568245125006,-2.0333663945474902,6.877368229981826,11.491440913733914,0.49495597369994115,0.9307245885827129,1.7396738725496057,2.5291573394333042,35.906419960982646,0.5199985504150426,-0.4654320028026113,-0.7964994430542021,-1.7601501500362637,0.16715126392785962,-1.2783247965452347,-0.31467408956316945,0.5413609950349603,39.768348867076945,26.40900231955961,0.4818253534910313,12,0.3549995422363317,0.6612501144409215,1.606249332427982,2.2474994659423864,1.4149990081787145,2,0.053794600018960415,1.4482971810420096,19.962499618530273,-1.682917752139933,19.90250015258789,-1.7441848086442175,19.959999084472656,0.053794600018960415
3913,2006-12-28,19.81999969482422,20.01499938964844,19.73500061035156,19.77750015258789,1209200.0,0.0011364608551089894,-3.3921850222899064,-0.2786852440153023,7.050042605714538,9.29571088120552,0.37293588051707616,0.840048468015695,1.6257230100348607,2.4924678967248397,37.53838214189004,0.2799987792968821,-0.5071695707638817,-0.7033753395080566,-1.6769843784686032,0.2702336994524899,-1.19017985898833,-0.21657082002778338,0.3590897725904654,43.243115860915054,29.704295535522377,0.48680451948027287,12,0.32000064849853516,0.6387510299682617,1.5837502479553223,2.2250003814697266,1.4150009155273402,3,0.061427886245802865,1.7919568245125006,19.79750061035156,1.4482971810420096,19.962499618530273,-1.682917752139933,19.90250015258789,0.061427886245802865
3914,2006-12-29,19.825000762939453,20.075000762939453,19.665000915527344,19.795000076293945,410800.0,0.0002523243285690313,-1.8275948251481489,0.705906112557221,7.722036724191511,7.652023409630328,0.26007242834132427,0.7691419138960889,1.5276039017223582,2.4763948258921324,38.967792883591564,0.4099998474121094,-0.5404139602324065,-0.6314992904663086,-1.6040049327882926,0.3410063518556754,-1.1177521116273006,-0.1452464693053166,-0.2849998474121094,53.27101470976206,39.48077238791463,0.48625282116099267,12,0.2349996566772461,0.6337499618530273,1.578749179840088,2.219999313354492,1.3499984741210938,4,0.08209324408962493,-3.3921850222899064,19.81999969482422,1.7919568245125006,19.79750061035156,1.4482971810420096,19.962499618530273,0.08209324408962493
3915,2007-01-03,19.552499771118164,20.07749938964844,19.424999237060547,19.88999938964844,1590400.0,-0.013745320622166046,-1.2025296081328727,-11.249729798461559,7.2463988456403285,7.327615101150081,0.4379272342888747,0.9723743835394458,1.7052048921705492,2.7375638756852645,40.48699566398867,0.6525001525878942,-0.5879471717788824,-0.8283752441406236,-1.8362343678783333,0.17948387959708612,-1.3323048060094784,-0.32444568227176873,0.5225009918212891,19.540307163444286,4.972050363716779,0.5039295618688557,1,0.27499961853027344,0.848750114440918,1.851250171661377,2.4925003051757812,1.5675010681152344,2,0.10970466604644313,-1.8275948251481489,19.825000762939453,-3.3921850222899064,19.81999969482422,1.7919568245125006,19.79750061035156,0.10970466604644313
3916,2007-01-04,19.84499931335449,19.8700008392334,19.530000686645508,19.59749984741211,823600.0,0.014959700583573987,1.2856959679952813,-0.7333325798120158,24.042878840985935,8.988936494785467,0.07886455721394725,0.6078664033046728,1.320375908667419,2.4336017481700942,41.93881351683778,0.3400001525878906,-0.6337806262666845,-0.47037563323975107,-1.4357816940923236,0.49503042761282146,-0.9530786636660373,0.012327397186535194,0.23250007629395242,64.36781273202327,46.64202220864388,0.48270303042628687,1,-0.0387496948242152,0.5562505722045934,1.5587506294250524,2.2000007629394567,1.057500839233402,3,0.0884354310324531,-1.2025296081328727,19.552499771118164,-1.8275948251481489,19.825000762939453,-3.3921850222899064,19.81999969482422,0.0884354310324531
3917,2007-01-05,20.247499465942386,20.559999465942386,19.84499931335449,19.8700008392334,1828000.0,0.020282195339610842,-2.3450168202949797,1.5252502678000686,38.68972398365879,12.288805121631722,-0.34108400267884065,0.15212793124826263,0.8288033178234855,2.0247372502681493,42.35299698754525,0.7150001525878977,-0.6446734287642073,-0.029125499725338955,-0.9354301319241713,0.8771791324734934,-0.48227781582475515,0.42402681637407724,-0.8225002288818395,72.46696590467972,51.51021082291082,0.4531523160994161,1,-0.2550001144409215,0.15375041961669567,1.1562504768371547,1.797500610351559,0.6400012969970668,4,0.052352211445862995,1.2856959679952813,19.84499931335449,-1.2025296081328727,19.552499771118164,-1.8275948251481489,19.825000762939453,0.052352211445862995
3918,2007-01-08,20.434999465942386,20.4375,20.1825008392334,20.20249938964844,921600.0,0.009260402763086262,1.1473510066737445,0.6158964823815866,44.241718797982884,16.196313033139038,-0.5223784836138918,-0.08065902127767188,0.5557163576153243,1.8299426290253429,42.617714353781075,0.25499916076660156,-0.6257894881043349,0.18449954986572692,-0.6676721763931859,1.0366712761246397,-0.2415863132637277,0.6105854129951815,-0.9873002243042031,88.98678636187189,63.70610037650983,0.4260858631294556,1,-0.4425001144409215,-0.033749580383304334,1.1006255149841273,1.610000610351559,0.5325012207031214,0,0.03804747604146952,-2.3450168202949797,20.247499465942386,1.2856959679952813,19.84499931335449,-1.2025296081328727,19.552499771118164,0.03804747604146952
3919,2007-01-09,20.40999984741211,20.53249931335449,20.32749938964844,20.48500061035156,1306800.0,-0.0012233726050221438,1.411789785477084,-0.3225838207666976,48.989875636987165,21.365534742734777,-0.4769944719917163,-0.10577838780681503,0.49742602719794604,1.8451528808403026,43.20461395606946,0.20499992370604758,-0.5837976249108507,0.18787498474121023,-0.5975502764282545,0.973300245910675,-0.20483764584352215,0.5805876153259426,-0.9400546012878408,86.78417724390671,56.026833937509394,0.3927126305847322,1,-0.41750049591064453,-0.04125022888183594,1.1825003623962402,1.635000228881836,0.6550006866455043,1,0.04042139976027759,1.1473510066737445,20.434999465942386,-2.3450168202949797,20.247499465942386,1.2856959679952813,19.84499931335449,0.04042139976027759
3920,2007-01-10,20.28249931335449,20.397499084472656,20.149999618530273,20.397499084472656,567200.0,-0.006246963988771781,3.3043471049707263,1.5333146838920888,48.98987563698699,25.983324366903325,-0.323993867125548,-0.030026066020393927,0.5252202439122868,1.960705958133925,43.73820397550753,0.26000022888183594,-0.5357742217757284,0.09224948883056427,-0.6224879887112316,0.8069869663723601,-0.26511924994033365,0.4496182276014622,-0.7907529828338582,73.05820568279398,39.21837344991355,0.35736873877089853,1,-0.2899999618530238,0.05125045776367543,1.310000896453861,1.7625007629394567,1.120000839233402,2,0.04400344897921005,1.411789785477084,20.40999984741211,1.1473510066737445,20.434999465942386,-2.3450168202949797,20.247499465942386,0.04400344897921005
3921,2007-01-11,20.77750015258789,20.795000076293945,20.190000534057614,20.25,719600.0,0.02440531768722809,1.151109483506957,-4.586966977924327,64.18403475595527,32.35073175867815,-0.7724617862553202,-0.5496643318123482,-0.01235635585186401,1.4523633126053,43.5453212619549,0.6049995422363317,-0.4668164701707589,0.5850003242492683,-0.13716925132970914,1.3071698998282457,0.22391553645978135,0.9460851120387552,-1.2643887593588268,98.15790424716006,58.03555919389031,0.36108478778948805,1,-0.6675004959106445,-0.44375038146972656,0.815000057220459,1.2674999237060547,0.6749992370605504,3,0.016484210522450526,3.3043471049707263,20.28249931335449,1.411789785477084,20.40999984741211,1.1473510066737445,20.434999465942386,0.016484210522450526
3922,2007-01-12,20.81999969482422,20.82999992370605,20.690000534057614,20.8075008392334,580800.0,0.0020454598447463557,7.615529080346974,0.023694506114361337,67.29910039551928,39.0450715131009,-0.7316026184258249,-0.6135806931432768,-0.07379835190263151,1.3993081382877683,43.27792408405665,0.1399993896484375,-0.3778904756892558,0.6211248397827163,-0.12158799502426731,1.3638376745896998,0.2497684223792227,0.9924812571862098,-1.2556127542725584,98.5293787656099,51.21236336529569,0.3713564174034921,1,-0.692500114440918,-0.4862499237060547,0.6143755912780762,1.2250003814697266,0.8350009918212891,4,0.003962558067865052,1.151109483506957,20.77750015258789,3.3043471049707263,20.28249931335449,1.411789785477084,20.40999984741211,0.003962558067865052
3923,2007-01-16,20.920000076293945,21.002500534057614,20.780000686645508,20.81999969482422,576400.0,0.004803092360015082,-1.4722425321337729,8.000763009308713,71.28606095567064,46.10774087215413,-0.7366225064752676,-0.7342956522564634,-0.17359412119212436,1.2919408757159623,42.795938723464694,0.22249984741210582,-0.29681690898374313,0.7103752136230455,-0.06852467623557601,1.489275103481667,0.3209252686937347,1.0998251585523562,-1.279676356753022,90.32253734148365,36.45680912309482,0.3894499449293108,1,-0.7062501907348633,-0.6462507247924805,0.23812532424926758,1.125,0.9325008392333984,1,-0.0015535044567862588,7.615529080346974,20.81999969482422,1.151109483506957,20.77750015258789,3.3043471049707263,20.28249931335449,-0.0015535044567862588
3924,2007-01-17,20.90749931335449,20.927499771118164,20.82999992370605,20.86750030517578,1066000.0,-0.0005975508075461988,1.4374985098825483,0.3999885559518232,72.73752736957721,53.38453293036934,-0.6195763088737998,-0.7425383465533173,-0.16167456054939322,1.2951709105446092,42.26521926480068,0.09749984741211293,-0.19024688358989295,0.686874485015867,-0.12591771988474676,1.4996666899164808,0.28047838256555835,1.0932705874661757,-1.1582014486522318,88.85617376207048,27.485872687166555,0.4063961024503071,1,-0.6412487030029261,-0.6337499618530238,0.058751106262210584,1.1375007629394567,0.8675003051757848,2,0.0028698493488743537,-1.4722425321337729,20.920000076293945,7.615529080346974,20.81999969482422,1.151109483506957,20.77750015258789,0.0028698493488743537
3925,2007-01-18,20.912500381469727,20.920000076293945,20.795000076293945,20.832500457763672,577600.0,0.0002391997263893053,1.6315979681570862,2.0000476848983704,72.04175451080742,58.71774133812728,-0.45971783456816695,-0.7495429834990226,-0.1606019298794905,1.282031594904094,41.29578932152808,0.125,-0.07665752390641245,0.6687505722045906,-0.1961657567500339,1.533666901159215,0.2362924077272801,1.101208736681901,-1.062946303219043,88.9230581430293,23.18713002932452,0.43245816447731217,1,-0.4887504577636754,-0.6537504196166992,0.053750038146972656,1.1324996948242188,0.8624992370605469,3,0.007292296464128878,1.4374985098825483,20.90749931335449,-1.4722425321337729,20.920000076293945,7.615529080346974,20.81999969482422,0.007292296464128878
3926,2007-01-19,21.01499938964844,21.11750030517578,20.88249969482422,20.962499618530273,608800.0,0.004901327259247079,-1.2117744208381578,0.6562477648237337,79.09192998831415,63.20687533864455,-0.42331505195312147,-0.8405996054862008,-0.2550661921517694,1.172746016489441,39.86257816672532,0.2350006103515625,0.044637816795919605,0.7366246223449728,-0.1944785997814087,1.6677278444713544,0.2710730112817821,1.2021762334081636,-1.0732095949332034,76.02316481731933,6.7132460001967615,0.4655516110631902,1,-0.3812494277954137,-0.743749618530277,-0.07124900817871449,1.0300006866455043,0.2849998474121058,4,0.018439246928092956,1.6315979681570862,20.912500381469727,1.4374985098825483,20.90749931335449,-1.4722425321337729,20.920000076293945,0.018439246928092956
3927,2007-01-22,21.137500762939453,21.149999618530273,21.022499084472656,21.0575008392334,609600.0,0.005829235158167689,1.4286363058366183,1.5238147138963547,80.0455674795387,67.18508074770631,-0.45404042087215046,-0.931510441342617,-0.37285997170742036,1.0403891505744767,38.20620076424356,0.13500022888183238,0.20671600959141756,0.8087509155273445,-0.19475419741170796,1.8122560284663969,0.30699835905781825,1.3105034719968707,-1.078139917178163,96.62192116956894,23.022703483856887,0.5017525564695255,1,-0.4875011444091797,-0.850001335144043,-0.22687530517578125,0.9074993133544922,0.4074993133544922,0,0.01490235909352533,-1.2117744208381578,21.01499938964844,1.6315979681570862,20.912500381469727,1.4374985098825483,20.90749931335449,0.01490235909352533
3928,2007-01-23,21.212499618530273,21.290000915527344,21.030000686645508,21.104999542236328,534000.0,0.003548142064283999,-1.019436605112479,1.3437522351763107,80.66292194506308,70.7043081152703,-0.45500077779692916,-0.9639823754249974,-0.4447617111517914,0.9479671405757273,36.49668341724356,0.26000022888183594,0.34131785916383706,0.825374794006347,-0.2424024247090486,1.8931520127217425,0.2914861846486474,1.3592634033640465,-1.0222621200367037,84.34319886869372,7.834998536869676,0.5338886093576984,1,-0.49249935150146484,-0.8549995422363281,-0.32124948501586914,0.8325004577636719,0.2775001525878906,1,0.02086039250785343,1.4286363058366183,21.137500762939453,-1.2117744208381578,21.01499938964844,1.6315979681570862,20.912500381469727,0.02086039250785343
3929,2007-01-24,21.34749984741211,21.36000061035156,21.19499969482422,21.25749969482422,344400.0,0.00636418297275565,1.8695392576376915,0.8372101275704832,92.23525800345165,75.50935060043304,-0.4950962078974861,-1.043189661418154,-0.58768563517879,0.797229662864904,34.51847636918944,0.1650009155273402,0.4351402222065843,0.8909999847412102,-0.23844606161596005,2.0204460310983805,0.3262769615626233,1.4557230079197971,-1.0032954705338106,97.78747767729104,13.491871707896962,0.5647230231785855,1,-0.5724992752075231,-0.9549999237060547,-0.47562456130981445,0.6975002288818359,-0.0625,2,0.02365621603114576,-1.019436605112479,21.212499618530273,1.4286363058366183,21.137500762939453,-1.2117744208381578,21.01499938964844,0.02365621603114576
3930,2007-01-25,21.207500457763672,21.352500915527344,21.06999969482422,21.34749984741211,572000.0,-0.006558116437481054,2.7666446264177815,-1.5555461365659307,84.53738738433805,77.7708342258089,-0.23477597974547137,-0.8436652406222649,-0.4534509871261534,0.9197595275500063,32.24602330070875,0.282501220703125,0.5062303119096967,0.6857505798339858,-0.4596075292290749,1.8311086888970465,0.11307152530245546,1.2584296343655161,-0.7007686835296525,68.0628565037473,-17.97879432041185,0.5726790545315305,1,-0.18249988555908558,-0.8150005340576172,-0.33812522888183594,0.8374996185302734,0.03750038146972656,3,0.026759361005169735,1.8695392576376915,21.34749984741211,-1.019436605112479,21.212499618530273,1.4286363058366183,21.137500762939453,0.026759361005169735
3931,2007-01-26,22.040000915527344,22.375,21.375,21.899999618530273,1500800.0,0.03925500128700499,1.4691374304464848,-1.0000136239782016,87.30488892135027,79.9936996175679,-0.9715235311164001,-1.594284076352924,-1.2814359297163023,0.07277656654272135,30.545844521310308,1.1674995422363281,0.5939964240149465,1.414375972747802,0.11597294805208591,2.712778997443518,0.765174460399944,2.06357748509566,-1.3967461275145183,75.23113806233253,-12.010116086070937,0.6492015123478581,1,-0.46250057220458984,-1.1400012969970703,-1.2218756675720215,0.0049991607666015625,-0.8275012969970703,4,-0.012023651814386915,2.7666446264177815,21.207500457763672,1.8695392576376915,21.34749984741211,-1.019436605112479,21.212499618530273,-0.012023651814386915
3932,2007-01-29,20.862499237060547,22.162500381469727,20.587499618530273,22.022499084472656,2116000.0,-0.053425663772873944,1.187497350909168,-8.285636435470906,56.30065291128257,78.32865427930257,0.23763002681212342,-0.35089501196249984,-0.09221489593873855,1.2274843310918442,27.57283923068798,1.5750007629394531,0.6715602175072952,0.18362436294555806,-1.0578855739879778,1.425134299879094,-0.43713060552121163,0.8043793314123278,1.5125007629394531,15.384590760431728,-68.67666160065897,0.6207549684667679,1,0.6187505722045898,0.03750038146972656,-0.13499927520751953,1.1812505722045898,0.4250011444091797,0,0.020970641869350715,1.4691374304464848,22.040000915527344,2.7666446264177815,21.207500457763672,1.8695392576376915,21.34749984741211,0.020970641869350715
3933,2007-01-30,21.037500381469727,21.0625,20.59000015258789,20.834999084472656,1101200.0,0.00838831160258624,2.7425651329853533,-0.1745701065813402,58.85673396712308,76.7863439012521,0.09057391681444926,-0.4532454602471958,-0.2641018148033396,1.0246873778815875,24.439169039928423,0.4724998474121094,0.6786472157908463,0.29775047302246094,-0.884417755407771,1.4799187014526929,-0.2933336411926568,0.8888345872375787,1.3374996185302734,25.174862484194353,-56.1236502863524,0.5910841142151168,1,0.44374942779541016,-0.13750076293945312,-0.3612499237060547,0.9549999237060547,0.4974994659423828,1,0.024123573885766136,1.187497350909168,20.862499237060547,1.4691374304464848,22.040000915527344,2.7666446264177815,21.207500457763672,0.024123573885766136
3934,2007-01-31,21.45249938964844,21.482500076293945,20.8799991607666,20.8799991607666,744400.0,0.019726631047111143,-1.1048058503106728,2.8271435164690435,65.27413752318824,76.0343864581833,-0.26707234715547656,-0.7800587355029371,-0.6802878667139645,0.5861791400802936,21.30356788220622,0.6025009155273438,0.6872834802547771,0.6313745498657255,-0.5089888646206298,1.7717379643520808,0.06119284262254965,1.2015562571089013,0.886750602722163,48.391585259799704,-32.54686157493817,0.5701817072431773,1,0.028750419616695666,-0.5524997711181676,-0.8149986267089879,0.5087509155273402,0.1800003051757777,2,0.0017480658448505437,2.7425651329853533,21.037500381469727,1.187497350909168,20.862499237060547,1.4691374304464848,22.040000915527344,0.0017480658448505437
3935,2007-02-01,21.69750022888184,21.70249938964844,21.315000534057614,21.40749931335449,940400.0,0.01142061979741249,1.5833322736924953,0.5065516149989265,62.84914965904847,74.22963308826489,-0.43472697273992367,-0.902387928198177,-0.9281665820695686,0.31933409423540127,17.801343981866005,0.3874988555908274,0.6858459519920501,0.7691253662109396,-0.2676316540771708,1.80588238649905,0.25074685606688263,1.2875038763549966,0.6067147560119572,62.097922991149034,-15.974072629152573,0.5183785101440559,2,-0.21625041961670277,-0.797500610351566,-1.1787500381469762,0.18999958038329723,-0.11750030517578836,3,-0.01901142422483515,-1.1048058503106728,21.45249938964844,2.7425651329853533,21.037500381469727,1.187497350909168,20.862499237060547,-0.01901142422483515
3936,2007-02-02,21.600000381469727,21.747499465942386,21.489999771118164,21.72249984741211,476000.0,-0.004493598174149516,1.9855261557513086,-0.4224106179789957,60.729020893708544,72.08335013428378,-0.2743710806838955,-0.7026938791334629,-0.8319967093177283,0.3919256940051241,14.135339486841042,0.2574996948242223,0.6830777037003593,0.5838754653930671,-0.35968845428872953,1.5274393850748638,0.11209350555216702,1.0556574252339672,0.6698802960967996,64.28573158592026,-10.735942405226027,0.47178195984089866,2,-0.11875057220458984,-0.7000007629394531,-1.1181254386901855,0.2787494659423828,-0.3299999237060547,4,-0.016435163702167133,1.5833322736924953,21.69750022888184,-1.1048058503106728,21.45249938964844,2.7425651329853533,21.037500381469727,-0.016435163702167133
3937,2007-02-05,21.3075008392334,21.52750015258789,21.26499938964844,21.524999618530273,537200.0,-0.013541645234749988,1.359559037838362,1.775507979758661,55.06205667573952,69.23880954880339,0.05004131323703476,-0.3443657707930825,-0.5421579510859544,0.6551282519641219,13.294461659932624,0.3350009918212855,0.6789321742459862,0.2383758544921868,-0.6402499667617718,1.1170016757461454,-0.20093705613479074,0.6776887651191643,0.9287322171524011,61.98713712979681,-10.640588983296553,0.4393129106269786,2,0.17374897003173828,-0.407501220703125,-0.853126049041748,0.5437488555908203,0.0024986267089879277,0,-0.004458581108123139,1.9855261557513086,21.600000381469727,1.5833322736924953,21.69750022888184,-1.1048058503106728,21.45249938964844,-0.004458581108123139
3938,2007-02-06,21.212499618530273,21.26749992370605,21.084999084472656,21.26499938964844,486800.0,-0.004458581108123139,5.347762629781402,0.24137961274029976,53.9002560039962,64.97936488219722,0.16208779745676694,-0.19829637164216507,-0.45532842320137235,0.7197830306143622,12.25523588297048,0.2225017547607422,0.6497818251882919,0.10449962615966868,-0.7233239786316368,0.9323232309509741,-0.30941217623598405,0.5184114285553214,0.9907587690984165,38.32856954399527,-30.91430292287056,0.4139118023956519,2,0.2687501907348633,-0.3125,-0.9068741798400879,0.4987506866455078,0.22500038146972656,1,0.003535687179173186,1.359559037838362,21.3075008392334,1.9855261557513086,21.600000381469727,1.5833322736924953,21.69750022888184,0.003535687179173186
3939,2007-02-07,21.23500061035156,21.270000457763672,21.11000061035156,21.270000457763672,641600.0,0.0010607421202557532,8.14288828337895,0.6666666666666893,54.10566434676945,61.598062322467364,0.13628211058506423,-0.1642421172081967,-0.48598873897383044,0.6669978533218561,11.523825577422825,0.15999984741211293,0.6058216728907944,0.08575057983398082,-0.6751395173200834,0.846640676988045,-0.2946944687430495,0.46619562841101114,0.9359426018951638,22.641726718123607,-42.28952436296552,0.3804450485770321,2,0.24624919891357777,-0.3350009918212855,-0.9356250762939418,0.4762496948242223,0.2600002288818395,2,0.014127583161655632,5.347762629781402,21.212499618530273,1.359559037838362,21.3075008392334,1.9855261557513086,21.600000381469727,0.014127583161655632
3940,2007-02-08,21.174999237060547,21.227500915527344,21.104999542236328,21.14249992370605,264000.0,-0.0028255884891175143,-1.279093699544011,-0.9285558583106339,52.05919694117711,57.68187432467035,0.21365662844329592,-0.03578319258535245,-0.4345285277894959,0.6993718757199296,10.325673680723584,0.13000106811523082,0.5493080707494649,-0.018875789642333274,-0.6611757154833242,0.6234241361986577,-0.3400257525628305,0.30227417327816397,0.9642751033118486,13.584920870268627,-47.88017243566117,0.3211499629204962,2,0.20000076293945312,-0.27499961853027344,-0.915623664855957,0.5362510681152344,0.5275001525878942,3,0.021605689456788868,8.14288828337895,21.23500061035156,5.347762629781402,21.212499618530273,1.359559037838362,21.3075008392334,0.021605689456788868
3941,2007-02-09,21.1200008392334,21.167499542236328,21.065000534057614,21.11000061035156,299600.0,-0.002597327027567986,-1.0499723435502506,0.30770585128242794,49.77079358132094,56.95633439911906,0.13905176889098314,0.04868630160530785,-0.3875969936474064,0.7283780224065382,10.398520377375013,0.10999870300293324,0.4531180426053112,-0.09099922180175923,-0.7041588899839653,0.5221604463804468,-0.39757905589286224,0.21558061228934378,0.9882380067021543,11.891967684333187,-43.26191386483789,0.30657983409110345,2,0.04874897003173828,-0.16750049591064453,-1.0056262016296387,0.5337486267089844,0.375,4,0.02178025881600054,-1.279093699544011,21.174999237060547,8.14288828337895,21.23500061035156,5.347762629781402,21.212499618530273,0.02178025881600054
3942,2007-02-12,20.90250015258789,21.165000915527344,20.825000762939453,21.104999542236328,732400.0,-0.010298327556951148,1.10851411132928,-20.24947549112384,46.085870079853265,55.53734952275575,0.40546195161329734,0.287420836539134,-0.18585370734023243,0.9204734963498744,10.36760008842658,0.3400001525878906,0.3853697914417076,-0.3126249313354492,-0.9157367372594933,0.2904868745885949,-0.6141808342974713,-0.011069028373427159,1.1753239087995553,17.41560512284191,-32.63961795907369,0.30155590296202145,2,0.38374996185302734,0.20749950408935547,-0.7987504005432129,0.7512493133544922,0.5974998474121094,0,0.017581643463367325,-1.0499723435502506,21.1200008392334,-1.279093699544011,21.174999237060547,8.14288828337895,21.23500061035156,0.017581643463367325
3943,2007-02-13,20.887500762939453,20.94499969482422,20.75,20.86000061035156,1025200.0,-0.0007175883046975917,1.7368759202248696,-0.13580363197952172,44.010434775698016,53.17471588414572,0.4435950465358047,0.3160654616083107,-0.18549902424914677,0.9093632571572066,10.796769673148011,0.19499969482421875,0.2205004046619976,-0.32599935531616353,-0.9326240819222456,0.2806253712899185,-0.6293117186192028,-0.022686992013124296,1.160516809590849,26.442431133771045,-16.84897835147779,0.30331236330304073,2,0.3612489700317383,0.3749990463256836,-0.6906261444091797,0.7662487030029297,0.7424983978271484,1,0.020227345904042737,1.10851411132928,20.90250015258789,-1.0499723435502506,21.1200008392334,-1.279093699544011,21.174999237060547,0.020227345904042737
3944,2007-02-14,20.967500686645508,20.9950008392334,20.8174991607666,20.924999237060547,624400.0,0.0038300380985740734,2.6409945421467556,1.5454986822026024,46.82540363334344,51.394299659067386,0.3213572795581747,0.2538038248565684,-0.27725934589569334,0.7978653220110274,11.293043818287504,0.17750167846679688,0.22494755652101972,-0.24899950027465678,-0.849817998908776,0.3518189983594624,-0.5494087495917164,0.05140974904240281,1.0513065268047939,45.549794685797366,5.169076679530022,0.3004092493170604,2,0.2812490463256836,0.2949991226196289,-0.7706260681152344,0.686248779296875,0.8649997711181641,2,0.022415609775267242,1.7368759202248696,20.887500762939453,1.10851411132928,20.90250015258789,-1.0499723435502506,21.1200008392334,0.022415609775267242
3945,2007-02-15,21.065000534057614,21.177499771118164,20.852500915527344,20.88500022888184,680800.0,0.004650046224832449,-1.6530634488127676,4.235156846025951,33.99016197722578,48.42331533501374,0.13935696146363696,0.17741063356240616,-0.3824859160441676,0.6704718694598171,11.866584281434934,0.3249988555908203,0.20758890898232352,-0.15912466049194762,-0.7474393046830592,0.42918998369916395,-0.4532819825875052,0.13503266160360994,0.9251805274942875,73.68437490240088,36.15415680408596,0.2941573220955567,2,0.07374954223633168,0.19749927520752308,-0.8843760490417445,0.5887489318847692,0.6849994659423864,3,0.02041302132798739,2.6409945421467556,20.967500686645508,1.7368759202248696,20.887500762939453,1.10851411132928,20.90250015258789,0.02041302132798739
3946,2007-02-16,21.40250015258789,21.412500381469727,20.979999542236328,20.979999542236328,1208400.0,0.016021818655290954,-1.0473382931850193,2.3472216335354634,62.244908551142856,49.22140998783633,-0.2560283770178735,-0.13657203004972018,-0.7268512083591325,0.30821053917997787,12.522257474188347,0.43250083923339844,0.1319663022590163,0.15899991989135742,-0.4258290256846493,0.7438288654673642,-0.13341455289664594,0.4514143926793608,0.5596272801035767,98.49053235869074,55.756551334864,0.292414472788004,2,-0.32124996185302734,-0.11999988555908203,-1.2393755912780762,0.2512493133544922,0.254999160766598,4,0.014017018335321652,-1.6530634488127676,21.065000534057614,2.6409945421467556,20.967500686645508,1.7368759202248696,20.887500762939453,0.014017018335321652
3947,2007-02-20,21.45249938964844,21.489999771118164,21.3174991607666,21.434999465942386,854000.0,0.0023361400165440305,2.729715240118232,0.041419877929863846,59.97593806251892,49.896485772116634,-0.3165893143190637,-0.1705042099868912,-0.779005102825522,0.2337284756461031,13.174878242921498,0.1725006103515625,0.049700608643291844,0.19324922561645863,-0.39650572925855343,0.7830041804914707,-0.1016282518210474,0.48812670305396466,0.4821354867598018,94.93237931505591,47.912777678049174,0.2948774774375057,2,-0.332499504089359,0.028750419616695666,-1.230624675750736,0.20125007629394176,0.09749984741210582,1,0.001981188709669235,-1.0473382931850193,21.40250015258789,-1.6530634488127676,21.065000534057614,2.6409945421467556,20.967500686645508,0.001981188709669235
3948,2007-02-21,21.655000686645508,21.655000686645508,21.352500915527344,21.352500915527344,525200.0,0.009439519998065249,1.0,17.285776566757495,55.42171504909046,50.042713627930084,-0.5025716382994574,-0.3564289770295659,-0.9792569782337068,0.00743380490884249,13.57180498831671,0.30249977111816406,-0.016890956898471643,0.37362546920776296,-0.24140457886917588,0.9886555172847018,0.06611044516929354,0.6811404932462324,0.252691484605176,100.0,50.958210422971234,0.3075150240384693,2,-0.4525003433227539,-0.1737508773803711,-1.4243760108947754,-0.3175010681152344,-0.030000686645507812,2,-0.00715773178160628,2.729715240118232,21.45249938964844,-1.0473382931850193,21.40250015258789,-1.6530634488127676,21.065000534057614,-0.00715773178160628
3949,2007-02-22,21.852500915527344,21.8700008392334,21.670000076293945,21.725000381469727,760800.0,0.009120305824032338,1.4615420730776905,0.4214896876990107,54.258256873522896,50.28705362041295,-0.6741634251800832,-0.5419415820975289,-1.1728112105906519,-0.210158629247303,13.939136270682564,0.21500015258789062,-0.03470548133214635,0.5458756446838393,-0.11995270407745551,1.2117039934451341,0.2129614703031919,0.8787898190644867,0.02878740466893248,98.28010564931401,48.787622793566854,0.3329141743806478,2,-0.5425004959106445,-0.37125110626220703,-1.6087512969970703,-1.0775012969970703,0.054998397827144885,3,-0.010181981257927464,1.0,21.655000686645508,2.729715240118232,21.45249938964844,-1.0473382931850193,21.40250015258789,-0.010181981257927464
3950,2007-02-23,21.774999618530273,21.82999992370605,21.69750022888184,21.774999618530273,480400.0,-0.0035465641803040793,1.4090719933416826,0.0,54.86108167676855,50.85264118657379,-0.5616668917192378,-0.44242829178242005,-1.0903294234924346,-0.14965189412669844,14.780691020097589,0.15500068664550426,-0.04163886572722575,0.4399993896484382,-0.2557396931294207,1.135738472426297,0.09212984825950699,0.7878689310373694,0.095001220703125,89.3257210946022,39.98171546829386,0.3478695413889303,2,-0.4649991989135742,-0.2937498092651367,-1.5049996376037598,-1.3737497329711914,0.1875,4,0.0026406815265551664,1.4615420730776905,21.852500915527344,1.0,21.655000686645508,2.729715240118232,21.45249938964844,0.0026406815265551664
3951,2007-02-26,21.774999618530273,21.8075008392334,21.6875,21.774999618530273,852000.0,0.0,2.692194835680751,0.0,65.50572772614214,53.01040314727257,-0.512923846506375,-0.4883367400408787,-1.0792016362684222,-0.16729801357731233,13.399960772363483,0.12000083923339844,-0.05036769308878419,0.453249454498291,-0.1943880901769468,1.1008869991735288,0.12943068216067033,0.7770682268359117,0.095001220703125,82.80526115925018,33.6122124482839,0.32381877233761913,2,-0.4649991989135742,-0.2937498092651367,-1.4337496757507324,-1.3737497329711914,0.2375011444091797,0,-0.0011480881271289656,1.4090719933416826,21.774999618530273,1.4615420730776905,21.852500915527344,1.0,21.655000686645508,-0.0011480881271289656
3952,2007-02-27,21.299999237060547,21.737499237060547,21.25,21.684999465942386,1174800.0,-0.021814024789488684,-1.0103115082252172,-100.0,52.31786741040528,53.93345121779559,0.02725789935761469,0.022261975586751248,-0.5970740362823044,0.2861569771101813,13.623080598389258,0.5249996185302734,-0.05529861171717698,-0.04362592697143697,-0.6544587881573314,0.5672069342144574,-0.3490423575643824,0.26179050362150846,0.5443515777587891,8.064382158315874,-40.74719707340491,0.3054164305929466,2,0.043750762939453125,0.18125057220458984,-0.8474993705749512,-0.8987493515014648,0.6625003814697266,1,0.016784041741744193,2.692194835680751,21.774999618530273,1.4090719933416826,21.774999618530273,1.4615420730776905,21.852500915527344,0.016784041741744193
3953,2007-02-28,21.545000076293945,21.5575008392334,21.225000381469727,21.2549991607666,840400.0,0.011502387230470479,1.1110976554931216,-0.7532486834348039,57.34595014323187,55.10240083000542,-0.12814420211534738,-0.19264587879153083,-0.8323567766448967,0.020816681959964,13.833595894471731,0.3325004577636719,-0.03778129681514031,0.17599992752075266,-0.42334469721950896,0.7753445522610143,-0.12367238484937815,0.4756722398908835,0.2742137145996111,49.612320576285015,-2.405901289141589,0.29967231237013003,2,-0.18374919891357422,-0.0637502670288086,-1.0762505531311035,-1.1437501907348633,0.45999908447265625,2,0.00023203345318623114,-1.0103115082252172,21.299999237060547,2.692194835680751,21.774999618530273,1.4090719933416826,21.774999618530273,0.00023203345318623114
3954,2007-03-01,21.489999771118164,21.6299991607666,21.20249938964844,21.357500076293945,627600.0,-0.0025528106280351404,1.0727338302476384,0.45689405698350477,57.48219280608394,57.712626477656315,0.009797217449175832,-0.1419710185652221,-0.767512953643422,0.04728696242134234,13.34550583845598,0.4274997711181605,0.0167782272278707,0.11912460327148366,-0.4815530618744077,0.719802268417375,-0.18121422930146025,0.4194634358444276,0.30457973632812596,45.81675486563457,-10.606019106608585,0.30033883257294564,3,-0.06499958038330078,-0.008749961853027344,-0.9512495994567871,-1.088749885559082,0.4875011444091797,3,0.0062820023415388615,1.1110976554931216,21.545000076293945,-1.0103115082252172,21.299999237060547,2.692194835680751,21.774999618530273,0.0062820023415388615
3955,2007-03-02,21.28499984741211,21.53249931335449,21.225000381469727,21.44499969482422,425200.0,-0.009539317165631944,-1.1964305177111463,-1.2075487994472276,53.658509766373356,56.75858216823749,0.2785817081985904,0.032191360424938864,-0.5471921954565175,0.22047886236231307,12.468705628373785,0.3074989318847621,0.08251063228266275,-0.06525030136108256,-0.6467271298087169,0.5162265270865518,-0.35598871558489975,0.22548811286273462,0.4854380622558594,13.636406626837875,-46.4190670332057,0.29073841422381774,3,0.2512502670288086,0.19624996185302734,-0.7012495994567871,-0.8837499618530273,0.6800003051757812,4,0.029245922969459937,1.0727338302476384,21.489999771118164,1.1110976554931216,21.545000076293945,-1.0103115082252172,21.299999237060547,0.029245922969459937
3956,2007-03-05,21.2450008392334,21.512500762939453,21.237499237060547,21.354999542236328,528000.0,-0.001879211109488188,-3.399957276042541,0.6874925494122976,58.24309200529927,56.5660437174353,0.32842762961488603,0.046621350960890595,-0.4879109101917045,0.22819415549859556,11.471505950146014,0.27500152587890625,0.13308124731811333,-0.0874993324279778,-0.6584539696304859,0.48345530477453025,-0.37297665102923006,0.19797798617327445,0.5017783046118147,7.9441984498771046,-55.129462394449206,0.28547731860125397,3,0.29124927520751953,0.23624897003173828,-0.5362505912780762,-0.8437509536743164,0.5,0,0.033772593596318456,-1.1964305177111463,21.28499984741211,1.0727338302476384,21.489999771118164,1.1110976554931216,21.545000076293945,0.033772593596318456
3957,2007-03-06,21.212499618530273,21.30500030517578,20.967500686645508,21.290000915527344,1310000.0,-0.001529829108931069,5.2790582140132365,0.7045655528775294,57.75652435166176,56.82546697327655,0.36129917387080823,0.07551193066415962,-0.4299016863983738,0.22801469669263597,10.748878185613044,0.33749961853027344,0.226546824549402,-0.11525049209594584,-0.6886563084915842,0.4581553242996925,-0.40195340029376325,0.17145241610187156,0.5110939348086418,36.98105602579605,-29.456941017482563,0.28670290819781896,3,0.2062511444091797,0.16250038146972656,0.026250362396240234,-0.3125,0.6599998474121129,1,0.037713666884893415,-3.399957276042541,21.2450008392334,-1.1964305177111463,21.28499984741211,1.0727338302476384,21.489999771118164,0.037713666884893415
3958,2007-03-07,21.287500381469727,21.412500381469727,21.092500686645508,21.1299991607666,744000.0,0.003535687179173186,-1.7527072258318566,-2.0322398050845374,57.655480559682566,57.20293627173875,0.25556134238633277,0.006764977635700831,-0.4752568172843006,0.11856145446105515,10.490053671669994,0.31999969482421875,0.2056165955266991,-0.04399976730346822,-0.6152087718873993,0.5272092372804629,-0.32960426959543554,0.2416047349884991,0.41337129317301446,48.301951977889104,-19.919933604574325,0.28560450229196566,3,0.11124992370605469,-0.05749988555908203,-0.09687566757202148,-0.3875007629394531,0.6124992370605469,2,0.031708712857998034,5.2790582140132365,21.212499618530273,-3.399957276042541,21.2450008392334,-1.1964305177111463,21.28499984741211,0.031708712857998034
3959,2007-03-08,21.53499984741211,21.64249992370605,21.375,21.375,534800.0,0.011626516101337359,-2.3437522351762663,1.0158641736097656,60.49103930749738,57.828487119597504,-0.046613895242849424,-0.22883965277853235,-0.6868832017749149,-0.16270023445449056,10.430424883927646,0.3549995422363246,0.1944595138566072,0.18849973678588938,-0.3877729859633803,0.764772459535159,-0.09963662458874367,0.47663609816052244,0.14360438610838244,84.07404477046843,15.859747823331517,0.2881363613746348,3,-0.14749908447265625,-0.22499942779541016,-0.3443751335144043,-0.6350002288818359,0.3899993896484375,3,0.02182490442000029,-1.7527072258318566,21.287500381469727,5.2790582140132365,21.212499618530273,-3.399957276042541,21.2450008392334,0.02182490442000029
3960,2007-03-09,21.63249969482422,21.795000076293945,21.45249938964844,21.497499465942386,668800.0,0.004527506296863271,-2.0444453863434715,0.8437522351762885,55.74997758869631,56.74451488210352,-0.18601449960041805,-0.30599590742333405,-0.7447837397317159,-0.29529493375834903,10.51360710756566,0.34250068664550426,0.18318618968669753,0.2631245613098159,-0.3207547649505962,0.8470038875702279,-0.028815101820388378,0.5550642244400201,-1.0450000762939453,80.36247718094816,15.317888983686643,0.29193966313020575,3,-0.2512493133544922,-0.32249927520751953,-0.44187498092651367,-0.7325000762939453,0.2800006866455078,4,0.01594828270288473,-2.3437522351762663,21.53499984741211,-1.7527072258318566,21.287500381469727,5.2790582140132365,21.212499618530273,0.01594828270288473
3961,2007-03-12,21.57999992370605,21.739999771118164,21.524999618530273,21.552499771118164,825600.0,-0.002426893417718512,-4.212095991122208,0.20370448861948484,53.18352702047532,56.84069928322241,-0.18336736444261348,-0.2290085742280752,-0.6544125171563628,-0.2773939660707292,10.708118243785686,0.21500015258789062,0.15664292160782622,0.1876248359680126,-0.39111096903645404,0.7663606409724792,-0.10174306653422249,0.4769927384702477,-0.9683502960205033,74.01808928472602,12.22724670797676,0.28936790250223343,3,-0.19874954223632457,-0.2699995040893519,-0.38937520980834606,-0.6800003051757777,0.1550006866455078,0,0.017840603811073663,-2.0444453863434715,21.63249969482422,-2.3437522351762663,21.53499984741211,-1.7527072258318566,21.287500381469727,0.017840603811073663
3962,2007-03-13,21.270000457763672,21.612499237060547,21.25,21.545000076293945,667200.0,-0.014365128222351808,-1.3015785553826498,-9.999930642254032,40.8767827134759,55.0107917910273,0.13625828463195688,0.11587576541457878,-0.30404376833909197,-0.007340600687740562,11.224092706340477,0.3624992370605469,0.1236121880728902,-0.1407496452331536,-0.6756745590452304,0.39417526857892327,-0.408212102139192,0.12671281167288484,-0.6346838211059556,25.26689328612698,-30.381635744515357,0.2674624569060378,3,0.11124992370605469,0.039999961853027344,-0.0793757438659668,-0.37000083923339844,0.4799995422363281,1,0.02233194035011632,-4.212095991122208,21.57999992370605,-2.0444453863434715,21.63249969482422,-2.3437522351762663,21.53499984741211,0.02233194035011632
3963,2007-03-14,21.309999465942386,21.334999084472656,21.104999542236328,21.2549991607666,558400.0,0.0018805363101961348,3.380962761126249,-0.2000013871645792,36.107526524583655,52.6358288708606,0.06640168402945079,0.11505094686998518,-0.30310169822112343,-0.08685988367902908,11.847600456636927,0.22999954223632812,0.06902281177628211,-0.121875572204587,-0.6001669858019305,0.3564158413927565,-0.361021279003257,0.11727013459408298,-0.6514891604919448,29.710110874920005,-19.697084192535435,0.23914570679867117,3,0.0712509155273402,9.536743128535363e-07,-0.11937475204468129,-0.4099998474121129,0.5025005340576136,2,0.02639605885016505,-1.3015785553826498,21.270000457763672,-4.212095991122208,21.57999992370605,-2.0444453863434715,21.63249969482422,0.02639605885016505
3964,2007-03-15,21.4375,21.489999771118164,21.262500762939453,21.362499237060547,415600.0,0.005983131734066172,1.5277624719196372,1.3636426688860266,41.57304548013262,51.29299950572274,-0.07747659527473161,0.025894598585068707,-0.3874966943309559,-0.2534606784556317,12.489911239413379,0.22749900817871094,0.07463283074038785,-0.017875003814697976,-0.4433693532509153,0.40761934562151936,-0.23062217853280842,0.19487217090341247,-0.7562598991326901,48.18843484198043,3.672424035407545,0.21274717471810903,3,-0.05624961853027344,-0.12749958038330078,-0.24687528610229492,-0.5375003814697266,0.5925006866455078,3,0.021574326228817498,3.380962761126249,21.309999465942386,-1.3015785553826498,21.270000457763672,-4.212095991122208,21.57999992370605,0.021574326228817498
3965,2007-03-16,21.4950008392334,21.512500762939453,21.357500076293945,21.44750022888184,398800.0,0.0026822548913538746,2.757571554075924,0.6333350287370464,43.20391765444421,49.621980133405515,-0.11404966160293029,0.0023821794706151422,-0.39155022255289396,-0.3484877200399765,12.739050240918695,0.1550006866455078,0.04907986851275936,0.01812582015991282,-0.36573238110775463,0.4019840214275803,-0.17380328047392268,0.21005492079374832,-0.7914855388575575,61.41750494859172,20.846570436207898,0.19192910063383384,3,-0.11375045776367188,-0.18500041961669922,-0.30437612533569336,-0.595001220703125,0.5349998474121094,4,0.02000457692666391,1.5277624719196372,21.4375,3.380962761126249,21.309999465942386,-1.3015785553826498,21.270000457763672,0.02000457692666391
3966,2007-03-19,21.70249938964844,21.70249938964844,21.43000030517578,21.51499938964844,229200.0,0.009653339954111884,1.9066569010417045,3.947317699968172,61.22734324622848,50.007626677246265,-0.2791868225938181,-0.19129668809523892,-0.5515179200640574,-0.5921280045069928,12.646368319536833,0.2724990844726598,0.031070608307214087,0.21062440872192667,-0.18428359454302168,0.605532411986875,0.013170407089454272,0.40807841035439907,-0.9771543937542368,100.0,53.03210854704405,0.19745400163247412,3,-0.2587490081787145,-0.39249897003174183,-0.5649995803833043,-0.8024997711181676,0.5275001525878871,0,0.009676350546124146,2.757571554075924,21.4950008392334,1.5277624719196372,21.4375,3.380962761126249,21.309999465942386,0.009676350546124146
3967,2007-03-20,21.4950008392334,21.71500015258789,21.362499237060547,21.71500015258789,372800.0,-0.009561043946579417,2.204563779336414,-1.1733296712239583,48.57551808234543,48.998741957542144,-0.03062145879283662,0.020605687476511036,-0.3108954529691985,-0.4221052026290053,12.301775851922416,0.35250091552734375,0.03289509844702465,0.0010007858276352977,-0.39347223708926293,0.39547380874453353,-0.19623572563081382,0.1982372972860844,-0.7482627417311996,63.93457488055632,16.58649178276316,0.1972365114584489,3,-0.04500102996826172,-0.18500041961669922,-0.4343757629394531,-0.595001220703125,0.7549991607666016,1,0.011165376215296785,1.9066569010417045,21.70249938964844,2.757571554075924,21.4950008392334,1.5277624719196372,21.4375,0.011165376215296785
3968,2007-03-21,21.5,21.5625,21.29750061035156,21.559999465942386,591200.0,0.0002325731831318567,7.153760380292958,0.2727256964011848,50.29326251329833,47.865655647075585,-0.002578790428916733,0.00358254610172537,-0.28807427317058654,-0.4633747086935003,11.511890222874802,0.26499938964844105,0.02800390245837292,0.01374998092651225,-0.37342769416015287,0.40092765601317737,-0.17983885661681853,0.20733881846984303,-0.7322966629219678,52.48609003540719,4.740060108073273,0.1935888375433319,3,-0.05000019073486328,-0.18999958038330078,-0.30187511444091797,-0.6000003814697266,1.4174995422363281,2,0.011627906976744207,2.204563779336414,21.4950008392334,1.9066569010417045,21.70249938964844,2.757571554075924,21.4950008392334,0.011627906976744207
3969,2007-03-22,21.6299991607666,21.6299991607666,21.46999931335449,21.4950008392334,434000.0,0.006046472593795427,1.3703975811693425,-2.2499920526431576,60.5828312389493,48.40263938599258,-0.131515403861723,-0.15171930117221422,-0.3873629608801785,-0.6271009309570097,10.31961015907304,0.15999984741211293,0.03148635188256321,0.15487422943115092,-0.19937958010060797,0.5091280389629098,-0.022252675334726746,0.3320011341970286,-0.8417498889042498,79.6404586778749,26.440498094926127,0.17712690476587944,3,-0.20749950408935547,-0.28624916076660156,-0.3743743896484375,-0.7299995422363281,0.9125003814697266,3,0.008437394651610752,7.153760380292958,21.5,2.204563779336414,21.4950008392334,1.9066569010417045,21.70249938964844,0.008437394651610752
3970,2007-03-23,21.832500457763672,21.852500915527344,21.637500762939453,21.637500762939453,524000.0,0.0093620575521971,-1.2051332211745374,1.4444601429822825,66.38773762083875,49.86977389714407,-0.33823178306431956,-0.36858968924232016,-0.5520571664724834,-0.8690406866172253,9.277008407231015,0.2225017547607422,0.036883909219085353,0.354500484466552,-0.010762791596331311,0.7197637605294354,0.17186884643511036,0.5371321224979937,-1.0241161698126895,96.39631589799988,35.923884125002516,0.1826316380314416,3,-0.35375022888183594,-0.4712495803833008,-0.5768756866455078,-0.9325008392333984,0.592498779296875,4,0.009046157093362428,1.3703975811693425,21.6299991607666,7.153760380292958,21.5,2.204563779336414,21.4950008392334,0.009046157093362428
3971,2007-03-26,21.75,21.825000762939453,21.627500534057614,21.73500061035156,344000.0,-0.00377879106991319,1.3939288851898521,0.07692006729529581,64.58619522380452,52.504153064958366,-0.25600222073286716,-0.3036251915177175,-0.4478865775060257,-0.8003932726319789,8.199486895954106,0.20499992370605824,0.013456686392707695,0.2732500076293931,-0.0878815372045807,0.6343815524633669,0.09268423521240621,0.45381578004638,-0.8998510469459617,81.53137672692293,17.340270260434295,0.18056577241698696,3,-0.27124977111816406,-0.3312492370605469,-0.549375057220459,-0.8500003814697266,0.9025001525878906,0,0.012873594788299192,-1.2051332211745374,21.832500457763672,1.3703975811693425,21.6299991607666,7.153760380292958,21.5,0.012873594788299192
3972,2007-03-27,21.65749931335449,21.8075008392334,21.52750015258789,21.75,244000.0,-0.004252905133126927,1.6987710380454266,-6.16696337741485,59.946224981387786,55.1528973379366,-0.11482993330846725,-0.19285607884248535,-0.3357139314455715,-0.7105286163833249,8.29871770014302,0.2800006866455078,-0.005500179721281029,0.16287431716918732,-0.1968083316984952,0.5225569660368699,-0.016967007264653944,0.3427156416030286,-0.7672562818015187,64.86459550484528,-1.2811775756886306,0.17984132443384204,3,-0.0999984741210902,-0.2387485504150355,-0.4756240844726527,-0.7574996948242152,0.7625007629394567,1,0.026434272055076313,1.3939288851898521,21.75,-1.2051332211745374,21.832500457763672,1.3703975811693425,21.6299991607666,0.026434272055076313
3973,2007-03-28,21.549999237060547,21.649999618530273,21.475000381469727,21.649999618530273,549200.0,-0.0049636421425466315,2.4999713898796467,1.081077180031713,50.43602942644166,56.13767333197094,0.03385444383376779,-0.08955374182876596,-0.21260926723474327,-0.5972151697878303,8.406741918473648,0.18249893188476207,-0.01779832220942623,0.05512428283691406,-0.30471268193708667,0.4149612476109148,-0.12479419955008808,0.2350427652239162,-0.621265890148603,20.914925127530765,-41.18828320473433,0.1799184823870008,3,0.02500152587890625,-0.13124847412109375,-0.2493743896484375,-0.6499996185302734,0.8525009155273438,2,0.03248263516110139,1.6987710380454266,21.65749931335449,1.3939288851898521,21.75,-1.2051332211745374,21.832500457763672,0.03248263516110139
3974,2007-03-29,21.625,21.674999237060547,21.467500686645508,21.59499931335449,491200.0,0.003480313948710956,2.192305999383776,-0.3000057220241062,49.779095663038866,56.868248666259234,-0.013133562680554434,-0.1622401952934993,-0.2704091954307941,-0.6662267684482366,8.366985262829655,0.20749855041503906,0.028158524601305857,0.12337503433227681,-0.24111164229158533,0.48786171095613895,-0.05886830397965426,0.3056183726442079,-0.6593159503434407,40.90888823934486,-18.10454016353374,0.18224333831193115,3,-0.049999237060546875,-0.20624923706054688,-0.2831249237060547,-0.7250003814697266,0.7150001525878906,3,0.059768764958905374,2.4999713898796467,21.549999237060547,1.6987710380454266,21.65749931335449,1.3939288851898521,21.75,0.059768764958905374
3975,2007-03-30,21.90749931335449,21.912500381469727,21.542499542236328,21.542499542236328,861600.0,0.013063552062635209,-1.0274031301439657,12.166380570918397,58.495454023693696,56.564705419310926,-0.2581095298728755,-0.41709701243612685,-0.5322315874275318,-0.9377601303494565,8.570441945581585,0.37000083923339844,0.09220803650672948,0.3747493743896442,-0.01713468951282593,0.7666334382921143,0.1788073424384109,0.5706914063408774,-0.9063425890630974,98.8761636977721,40.03563155339856,0.1959420319512348,3,-0.3024988174438441,-0.46749877929687145,-0.5118741989135707,-1.0074996948242152,0.3600006103515625,4,0.02898551860251586,2.192305999383776,21.625,2.4999713898796467,21.549999237060547,1.6987710380454266,21.65749931335449,0.02898551860251586
3976,2007-04-02,21.962499618530273,22.022499084472656,21.74250030517578,21.875,782000.0,0.002510569754634595,1.6988022686117163,0.23972513260000755,70.70253207142206,59.023262529208324,-0.30435662068658687,-0.4380469066398902,-0.5687939045058883,-0.9810439811918812,8.888545390012089,0.279998779296875,0.1399502491318323,0.39387474060058736,-0.017954896019642064,0.8057043772208168,0.18795992229047442,0.5997895589107003,-0.9066622748081805,89.1892542073483,25.023640700334937,0.2059148183101145,4,-0.30249977111816406,-0.4674997329711914,-0.5668745040893555,-1.0625,0.3099994659423828,0,0.021058605648878403,-1.0274031301439657,21.90749931335449,2.192305999383776,21.625,2.4999713898796467,21.549999237060547,0.021058605648878403
3977,2007-04-03,22.012500762939453,22.09499931335449,21.89249992370605,21.89249992370605,505200.0,0.0022766600012593674,-2.3749662242706417,1.3714441416894139,70.87669975003244,61.31031111106767,-0.30534044847834707,-0.44801070651228514,-0.6033450813848233,-1.0213539619103216,10.004129648737436,0.2024993896484375,0.1849333093839718,0.40387582778930664,-0.017604731780387795,0.8253563873590011,0.19313554800445942,0.6146161075741539,-0.8793304799573143,86.85279187817308,17.571645647557347,0.2107402797848468,4,-0.23125076293945312,-0.4812507629394531,-0.6168756484985352,-1.1125011444091797,-0.022500991821289062,1,0.029074360816193634,1.6988022686117163,21.962499618530273,-1.0274031301439657,21.90749931335449,2.192305999383776,21.625,0.029074360816193634
3978,2007-04-04,21.962499618530273,22.045000076293945,21.84749984741211,22.022499084472656,354800.0,-0.0022714885940339213,2.7618571869720805,-0.49999205276959496,66.35511353170526,61.95167581026278,-0.20432096542262101,-0.3634834548087156,-0.5405742494393664,-0.9631313920976119,10.926564966842694,0.19750022888183594,0.17287939272901198,0.32012472152710103,-0.10118725414473317,0.7414366971989352,0.10946873369118393,0.5307807093630181,-0.7331464325108996,78.88446457339174,6.64874492032078,0.2106559878359168,4,-0.18124961853027344,-0.43124961853027344,-0.5499997138977051,-1.0625,0.2474994659423828,2,0.020830983071602027,-2.3749662242706417,22.012500762939453,1.6988022686117163,21.962499618530273,-1.0274031301439657,21.90749931335449,0.020830983071602027
3979,2007-04-05,22.0049991607666,22.059999465942386,21.850000381469727,21.875,374800.0,0.0019350958667960771,-1.333343929808985,-2.166671964904473,66.03768152798997,61.91278068883514,-0.21013015680826186,-0.38890584574242837,-0.573899099178135,-1.0033460152864748,11.28896644516238,0.2099990844726598,0.20722599511862683,0.33912429809570455,-0.10857507158960544,0.7868236677810145,0.11527461325304955,0.5629739829383595,-0.6890813620137166,83.71037287386692,9.688744219004178,0.22384968484265494,4,-0.22374916076660156,-0.47374916076660156,-0.5837488174438477,-1.1049995422363281,0.10750007629394531,3,0.018064122107761982,2.7618571869720805,21.962499618530273,-2.3749662242706417,22.012500762939453,1.6988022686117163,21.962499618530273,0.018064122107761982
3980,2007-04-09,21.977500915527344,22.084999084472656,21.934999465942386,21.950000762939453,216000.0,-0.0012496362775730185,-4.217128831100428,0.21154100092433645,59.751828214153186,61.37562879887387,-0.17869192961447666,-0.3522982517715647,-0.5328432418916513,-0.9717435878137692,11.315081532359036,0.14999961853026988,0.24045383755518301,0.2943759918212905,-0.17401667960205103,0.762768663244632,0.06017965610961795,0.528572327532963,-0.5836749653142981,66.66702739555613,-3.900445965161225,0.23419633571167128,4,-0.19625091552734375,-0.44625091552734375,-0.5243759155273438,-1.0775012969970703,-0.15500068664550426,0,0.01649410633419368,-1.333343929808985,22.0049991607666,2.7618571869720805,21.962499618530273,-2.3749662242706417,22.012500762939453,0.01649410633419368
3981,2007-04-10,21.96500015258789,22.170000076293945,21.905000686645508,22.04750061035156,300400.0,-0.0005687981990082358,-1.6172858111672066,-2.9999999999998708,69.3415027370014,62.419548549497605,-0.14805579663772406,-0.3261997865164261,-0.5334886823438509,-0.9548103908160641,11.429989800167576,0.2649993896484375,0.24563832136247044,0.26262521743774414,-0.21937023346346152,0.7446206683389498,0.021627491987143088,0.5036229428883452,-0.5010568660607007,36.43417729754026,-33.52764293205428,0.24099772545060227,4,-0.14624977111816406,-0.39624977111816406,-0.4562501907348633,-1.0650005340576172,0.03750038146972301,1,0.013771899340620841,-4.217128831100428,21.977500915527344,-1.333343929808985,22.0049991607666,2.7618571869720805,21.962499618530273,0.013771899340620841
3982,2007-04-11,21.7450008392334,21.979999542236328,21.684999465942386,21.899999618530273,303200.0,-0.010015903110684565,-1.1454431960050233,1.878762657788956,58.566449656077566,63.32292857501272,0.09572769476962151,-0.07250753826271605,-0.2915028236546462,-0.7213141419518081,12.087514643771984,0.29500007629394176,0.2154924284503288,0.018875885009766336,-0.4181249413555257,0.45587671137505836,-0.19962452817287968,0.23737629819241235,-0.19633073793419697,12.371401604529797,-57.33066412574975,0.21850041318264582,4,0.07374954223632812,-0.17625045776367188,-0.2362508773803711,-0.845001220703125,-0.022500991821289062,2,0.024258368584999968,-1.6172858111672066,21.96500015258789,-4.217128831100428,21.977500915527344,-1.333343929808985,22.0049991607666,0.024258368584999968
3983,2007-04-12,21.872499465942386,21.887500762939453,21.6299991607666,21.667499542236328,302000.0,0.005863353496815993,1.191479518541665,-1.3225905690096704,58.49387110480462,64.29123695743112,0.020994379493167514,-0.16411882837841674,-0.400721717996813,-0.839826317904425,13.004276400578258,0.25750160217285156,0.19687314954866508,0.11824951171875497,-0.27633246397926214,0.5128314874167721,-0.07904147613025359,0.31554049956776353,-0.24926976764381692,44.90738778451301,-22.56522665905448,0.19729098784900836,4,-0.016249656677249646,-0.2412490844726598,-0.4756240844726598,-0.9724998474121129,0.0400009155273402,3,0.005372056602801045,-1.1454431960050233,21.7450008392334,-1.6172858111672066,21.96500015258789,-4.217128831100428,21.977500915527344,0.005372056602801045
3984,2007-04-13,21.899999618530273,21.899999618530273,21.674999237060547,21.815000534057614,325200.0,0.001257293553976746,4.29418364599228,0.4146298346653866,52.69457612716261,63.646694968927676,0.04090701685510112,-0.16357991877732658,-0.4226244008414284,-0.8626395104167415,13.667942353536077,0.22500038146972656,0.1968339191956403,0.12262468338012766,-0.2472310723238813,0.49248043908413663,-0.06230319447187682,0.30755256123213215,0.2700004577636719,50.0,-13.24332026455879,0.18492787785200526,4,0.0,-0.2624998092651367,-0.5856242179870605,-1.0,0.095001220703125,4,0.014155227001925619,1.191479518541665,21.872499465942386,-1.1454431960050233,21.7450008392334,-1.6172858111672066,21.96500015258789,0.014155227001925619
3985,2007-04-16,21.924999237060547,22.05500030517578,21.897499084472656,21.917499542236328,431600.0,0.0011415351125905193,-5.631545133311918,0.08823265416030508,57.32214567997395,62.15998536987789,0.02084264272541958,-0.1630743075323302,-0.44951896190084284,-0.8849946054404398,14.487405370253114,0.157501220703125,0.22995969098557723,0.12612438201904297,-0.22408787046224532,0.47633663450033126,-0.04898174422160295,0.3012305082596889,0.23510082244872876,54.62955113804943,-6.040187765025507,0.17510612624064464,4,-0.024999618530273438,-0.28749942779541016,-0.5762486457824707,-1.0249996185302734,0.30500030517578125,0,0.0085518817114969,4.29418364599228,21.899999618530273,1.191479518541665,21.872499465942386,-1.1454431960050233,21.7450008392334,0.0085518817114969
3986,2007-04-17,21.912500381469727,22.0674991607666,21.875,21.875,392800.0,-0.0005700732508894246,-9.266517471135751,5.000254323499491,61.435047384447145,61.11091288481285,0.028500364867674932,-0.1412795113098113,-0.4359561638550957,-0.8685398658305736,14.795949795036595,0.19249916076660156,0.2620583006452861,0.10312547683715678,-0.24751257693914042,0.453763530613454,-0.07219355005099004,0.2784445037253036,0.2378976615905728,64.57170758928571,4.249484120504647,0.1753190268881483,4,-0.012500762939453125,-0.27500057220458984,-0.5668749809265137,-1.0125007629394531,0.3249988555908203,1,-0.004107251615338092,-5.631545133311918,21.924999237060547,4.29418364599228,21.899999618530273,1.191479518541665,21.872499465942386,-0.004107251615338092
3987,2007-04-18,21.73500061035156,21.912500381469727,21.602500915527344,21.912500381469727,326000.0,-0.008100388729178065,2.492956233008457,-4.733279080413095,57.805981200102835,60.16100929241258,0.18159366777332409,0.0581012204518494,-0.250003499777641,-0.6870383290930313,14.934620594295284,0.3099994659423828,0.2492462547336416,-0.08637428283691762,-0.4068407030298289,0.23409213735599366,-0.24660749293337147,0.07385892725953624,0.40588945658874565,28.494665556434406,-35.29163731633446,0.16023321009645528,4,0.15124988555908558,-0.09750080108642223,-0.38937520980834606,-0.8350009918212855,0.16749954223633168,2,0.012307334538498083,-9.266517471135751,21.912500381469727,-5.631545133311918,21.924999237060547,4.29418364599228,21.899999618530273,0.012307334538498083
3988,2007-04-19,21.75,21.8174991607666,21.57749938964844,21.647499084472656,261200.0,0.0006901030240273887,1.0210571965498665,-0.5774706912670069,55.555574393630586,58.9963307219282,0.14894435137867745,0.0661848487532879,-0.2531387800496816,-0.7000636744201927,15.26162477030391,0.2399997711181605,0.20855203575406733,-0.08387489318847585,-0.3691287982382647,0.20137901186131302,-0.2265018457133685,0.058752059336416806,0.3693545008837873,35.2042226382921,-30.175681566574376,0.1426269525248936,4,0.1237497329711914,-0.11250019073486328,-0.4043745994567871,-0.8500003814697266,0.18499946594238637,3,-0.001264374831627113,2.492956233008457,21.73500061035156,-9.266517471135751,21.912500381469727,-5.631545133311918,21.924999237060547,-0.001264374831627113
3989,2007-04-20,21.8125,21.88500022888184,21.690000534057614,21.852500915527344,458800.0,0.002873563218390718,2.714296094459466,-0.39024934871604017,44.75140101037163,57.32961658817471,0.06287917165379753,0.019034283489965276,-0.3035291881772224,-0.7602460811592664,15.49975325189239,0.19499969482422586,0.16245590226635187,-0.030499935150146484,-0.29950697795226944,0.23850710765197647,-0.16500345655120796,0.10400358625091499,0.274343194209667,47.95933063709329,-12.638924322200857,0.13450352140106211,4,0.061249732971191406,-0.09624958038330078,-0.4668745994567871,-0.9125003814697266,0.2625007629394531,4,0.004584544709213878,1.0210571965498665,21.75,2.492956233008457,21.73500061035156,-9.266517471135751,21.912500381469727,0.004584544709213878
3990,2007-04-23,22.030000686645508,22.22249984741211,21.8125,21.8125,804400.0,0.009971378184321367,-2.7701016372453586,-5.437392714094984,53.161650669315804,55.53185524732074,-0.16359502615092936,-0.1927962994445025,-0.5042089128788483,-0.9739013620568855,15.533734644511776,0.4099998474121094,0.13430119057314727,0.17712574005127024,-0.10446428411803765,0.45871576422057814,0.03633072796661452,0.31792075213592597,-0.45250129699706676,70.15519005458842,12.629320343926338,0.14079501208465467,4,-0.13000106811523438,-0.2700004577636719,-0.6843752861022949,-1.1300010681152344,0.00749969482421875,0,-0.0015887356478080372,2.714296094459466,21.8125,1.0210571965498665,21.75,2.492956233008457,21.73500061035156,-0.0015887356478080372
3991,2007-04-24,22.030000686645508,22.11750030517578,21.84749984741211,21.99250030517578,996400.0,0.0,1.5411853407652745,0.17241500267466436,50.85995039937314,54.675577552131365,-0.17143308008988,-0.17997100360182117,-0.4852681051287071,-0.9693782468780157,15.606282417580353,0.2700004577636719,0.10239051745361039,0.16312570571899343,-0.12470162814127406,0.4509530395792609,0.019212038788861463,0.3070393726491254,-0.43960128784179275,70.15519005458842,15.664032404147171,0.14391366693013344,4,-0.13000106811523438,-0.2700004577636719,-0.6843752861022949,-1.1300010681152344,0.04249954223633168,1,0.009078477047531841,-2.7701016372453586,22.030000686645508,2.714296094459466,21.8125,1.0210571965498665,21.75,0.009078477047531841
3992,2007-04-25,22.229999542236328,22.34000015258789,21.912500381469727,22.102500915527344,592400.0,0.009078477047531841,1.4604314177506998,3.3999287930420627,61.4561601560521,55.004720780047755,-0.3301150673572728,-0.3529778155976331,-0.6565998603937189,-1.1661199727036546,16.27760792787371,0.42749977111816406,0.09089057775362619,0.33449954986572195,0.021569364846104833,0.6474297348853391,0.1780344573559134,0.4909646423755305,-0.6269581344604447,85.57370488030611,32.75668602718467,0.15646509250980914,4,-0.27124977111816406,-0.41124916076660156,-0.8531241416931152,-1.3299999237060547,0.0,2,0.00033736819517105054,1.5411853407652745,22.030000686645508,-2.7701016372453586,22.030000686645508,2.714296094459466,21.8125,0.00033736819517105054
3993,2007-04-26,22.25,22.542499542236328,22.18000030517578,22.31999969482422,978800.0,0.000899705720896371,-2.4523887375113533,-0.549023127786255,60.698775793052484,55.89407629847996,-0.3251262385191467,-0.3350239433033195,-0.6466262081168921,-1.181915586737123,17.356374229492584,0.3624992370605469,0.0683317244452688,0.3194999694824219,0.012753165478468276,0.6262467734863755,0.1661265674804433,0.47287337148440045,-0.6174802424316361,65.68916333859127,16.086783738587968,0.15337340200197697,4,-0.1900005340576172,-0.3299999237060547,-0.869999885559082,-1.297499656677246,0.25,3,-0.015617970670207204,1.4604314177506998,22.229999542236328,1.5411853407652745,22.030000686645508,-2.7701016372453586,22.030000686645508,-0.015617970670207204
3994,2007-04-27,22.917499542236328,24.22500038146973,22.917499542236328,23.5,2166400.0,0.029999979426351908,-3.4892697398149424,8.321471389645776,76.33055226681131,58.00612147479522,-0.9310218375365409,-0.9494042951031147,-1.2783562673244226,-1.8401684240267215,19.243383617474414,1.9750003814697301,0.09430456821243638,0.9223745346069343,0.41056564294105513,1.4341834262728135,0.6664700887739947,1.178278980439874,-1.2303809975878863,45.803082591147465,-1.572956807264866,0.25590444583293953,4,-0.01624965667724254,-0.07124900817871094,-1.5374994277954102,-1.807499885559082,-0.649999618530277,4,-0.042871172506547706,-2.4523887375113533,22.25,1.4604314177506998,22.229999542236328,1.5411853407652745,22.030000686645508,-0.042871172506547706
3995,2007-04-30,22.542499542236328,23.17499923706055,22.522499084472656,23.01000022888184,1202800.0,-0.016363041670793277,-1.571421054807457,0.8025756553743045,63.44588269358184,58.229547620254635,-0.513184770199242,-0.552731294663527,-0.874350020193404,-1.456451656846994,20.090186145275425,0.6525001525878942,0.10545014929082441,0.5156245231628418,-0.04932241926425007,1.0805714655899337,0.23315105194929586,0.7980979943763877,-0.6523504506421816,29.232367558634365,-18.721072853751707,0.28247347121354643,4,0.35875034332275746,0.30375099182128906,-1.159374713897705,-1.2799997329711914,-0.3924999237060547,0,-0.020738551127436167,-3.4892697398149424,22.917499542236328,-2.4523887375113533,22.25,1.4604314177506998,22.229999542236328,-0.020738551127436167
3996,2007-05-01,22.424999237060547,22.61750030517578,22.34000015258789,22.502500534057614,873600.0,-0.005212390265579403,-1.2424303141930164,0.165777931906725,66.62590809081041,59.20953949699992,-0.3523999637135411,-0.4203570229495526,-0.7394910717913064,-1.332266394513315,20.500806180039763,0.2775001525878906,0.12511442545091,0.37499923706054616,-0.2161098690397587,0.966108343160851,0.07944468401039373,0.6705537901106986,-0.3480620422763536,22.1621126741976,-29.040876133839355,0.29555455305015166,5,0.4762506484985387,0.4212512969970703,-1.0049986839294434,-1.1624994277954102,-0.6749992370605469,1,-0.017279771182797776,-1.571421054807457,22.542499542236328,-3.4892697398149424,22.917499542236328,-2.4523887375113533,22.25,-0.017279771182797776
3997,2007-05-02,22.65250015258789,22.727500915527344,22.440000534057614,22.462499618530273,847200.0,0.010144968707573643,-1.4468252615516537,-2.4515787660277253,68.18184647478152,60.61245861712779,-0.4873130146611935,-0.6297394590379497,-0.9482437374168953,-1.549575906364165,20.790084816892907,0.3025016784667969,0.14461766544266297,0.5705001831054695,-0.07851813030017496,1.2195184965111139,0.24599102640264547,0.8950093398082934,-0.40371790286885556,23.10512615082133,-27.700623677267746,0.324509156702823,5,0.30500030517578125,0.19375038146972656,-1.203749656677246,-1.390000343322754,-0.899999618530277,2,-0.025604234402346493,-1.2424303141930164,22.424999237060547,-1.571421054807457,22.542499542236328,-3.4892697398149424,22.917499542236328,-0.025604234402346493
3998,2007-05-03,22.420000076293945,22.727500915527344,22.39249992370605,22.51499938964844,567600.0,-0.010263771094926266,-3.4666912503336227,-0.49999498067561976,61.063846710754824,62.42495258383704,-0.16738061641274626,-0.3807273077294937,-0.7058387549569076,-1.307095095112654,21.239972402697806,0.3350009918212926,0.15740107848185403,0.31512508392334126,-0.3482500291048858,0.9785001969515683,-0.016562472590770483,0.646812640437453,1.8050003051757848,4.24402726749321,-44.73601747532541,0.3316875565141131,5,0.598750114440918,0.4262504577636719,-0.9318742752075195,-1.1374998092651367,-0.7824993133544922,3,-0.008474600062937432,-1.4468252615516537,22.65250015258789,-1.2424303141930164,22.424999237060547,-1.571421054807457,22.542499542236328,-0.008474600062937432
3999,2007-05-04,22.40250015258789,22.502500534057614,22.24250030517578,22.502500534057614,514400.0,-0.0007805496720117988,4.199984741269444,1.0526432027625872,60.19212730754697,63.20611665475162,-0.06413206390071835,-0.34985811194952987,-0.6848000548145308,-1.2799342215427387,21.5148824865227,0.2600002288818324,0.19117312828071675,0.2777501106262221,-0.39675107272267596,0.9522512939751202,-0.05950048104822869,0.6150007023006729,1.7858502197265658,17.158180233913757,-29.82223195075095,0.33725059167444954,5,0.6337499618530273,0.44375038146972656,-0.9056243896484375,-0.9212503433227539,-0.9249992370605469,4,0.004352185994778157,-3.4666912503336227,22.420000076293945,-1.4468252615516537,22.65250015258789,-1.2424303141930164,22.424999237060547,0.004352185994778157
4000,2007-05-07,22.34000015258789,22.502500534057614,22.232500076293945,22.40250015258789,553200.0,-0.0027898671833188615,1.057140365919259,0.6249976158233261,58.93416478057715,64.1032515859965,0.05248512334160793,-0.27279443961335303,-0.6169160912369378,-1.2071205018070543,21.720466490761158,0.2700004577636683,0.23111378574245478,0.19712514877319265,-0.48019173891574596,0.8744420364621313,-0.14153329507127665,0.535783592617662,1.7705162170410205,21.717150310377114,-22.08640193929051,0.3386584438444691,5,0.7287502288818359,0.5437498092651367,-0.8431243896484375,-0.8587503433227539,-0.6550006866455043,0,-0.003245310133690449,4.199984741269444,22.40250015258789,-3.4666912503336227,22.420000076293945,-1.4468252615516537,22.65250015258789,-0.003245310133690449
4001,2007-05-08,22.26749992370605,22.38999938964844,22.145000457763672,22.31999969482422,489600.0,-0.003245310133690449,1.5454545454544883,0.8399963378906818,61.63932731264416,64.12360349228452,0.18128114323285516,-0.18600635060311888,-0.5397633521055454,-1.1216295911783867,21.592433052378002,0.24499893188476918,0.2835900081244347,0.10949993133544567,-0.564594844530852,0.7835947072017433,-0.22754745659770492,0.44654731926859625,1.7303354683227603,21.029934708150723,-23.689340472554473,0.3370473879331491,5,0.9175004959106481,0.6337499618530344,-0.7449994087219203,-0.7862501144409144,-0.3150005340576101,1,-0.005276762347742769,1.057140365919259,22.34000015258789,4.199984741269444,22.40250015258789,-3.4666912503336227,22.420000076293945,-0.005276762347742769
4002,2007-05-09,22.272499084472656,22.34499931335449,22.149999618530273,22.237499237060547,379200.0,0.0002245048067242017,1.166659602424494,-0.6666666666666216,61.470890218798594,64.2093939840341,0.2044439962855833,-0.15753743774678952,-0.5246429624351272,-1.1128384157880866,22.46959402164516,0.1949996948242152,0.3142370178987193,0.08812417984008647,-0.5586568233965821,0.734905183076755,-0.2352663217782478,0.41151468145842074,1.5771095128149426,21.888159058016097,-23.04185735279069,0.32339050161833466,5,0.912501335144043,0.6287508010864293,-0.6949992179870605,-0.7912492752075195,-0.17499923706054688,2,-0.023459382913923577,1.5454545454544883,22.26749992370605,1.057140365919259,22.34000015258789,4.199984741269444,22.40250015258789,-0.023459382913923577
4003,2007-05-10,21.989999771118164,22.32999992370605,21.95249938964844,22.299999237060547,447600.0,-0.012683772588027109,1.0405387989916859,-8.85716621253406,53.55354973121461,61.678615924523335,0.498618843328142,0.1414692544602829,-0.23279026152528814,-0.8182510853270095,23.411819449495674,0.3775005340576101,0.34425360494941515,-0.20025014877319336,-0.8371624374361453,0.43666213988975855,-0.5187062931046675,0.11820599555828082,1.723240175007522,6.818236989307909,-36.17006234634077,0.3184561443314759,5,0.5737495422363317,0.9112501144409215,-0.33374977111816406,-0.5087499618530273,-0.03750038146972301,3,-0.010800329219306515,1.166659602424494,22.272499084472656,1.5454545454544883,22.26749992370605,1.057140365919259,22.34000015258789,-0.010800329219306515
4004,2007-05-11,22.209999084472656,22.23500061035156,21.93000030517578,22.217500686645508,445600.0,0.01000451640037947,13.352466005477257,0.024198758375428384,53.59997070310264,60.584625703358974,0.1874152229590358,-0.05703932578788695,-0.43891383399399686,-1.0244809524786689,24.33712975173269,0.3050003051757777,0.35109473906883437,0.004249191284181109,-0.6178375872289692,0.6263359697973314,-0.30679419797239404,0.31529258054075626,1.3271668060053052,48.90806416684743,8.969699084217176,0.31104338925657604,5,0.11875152587890625,0.6912508010864293,-0.5537490844726562,-0.7287492752075195,-0.03249931335449219,4,-0.025776602662421766,1.0405387989916859,21.989999771118164,1.166659602424494,22.272499084472656,1.5454545454544883,22.26749992370605,-0.025776602662421766
4005,2007-05-14,22.112499237060547,22.332500457763672,21.997499465942386,22.26000022888184,290400.0,-0.0043899077636735395,1.2905937204525204,19.662598525299227,51.58803880346914,58.913751338098834,0.24306602175553138,0.05821236458017154,-0.32177634335729977,-0.9098466399429661,24.85725556608995,0.3350009918212855,0.35643096818041187,-0.1026256561279304,-0.7124278244719626,0.5071765122161018,-0.4075267402999465,0.20227542804408571,1.2318067831811526,39.67375980627903,3.4106582556126455,0.3049010841720169,5,0.21625137329101562,0.7887506484985387,-0.4562492370605469,-0.6312494277954102,0.5400009155273438,0,-0.02871671423142197,13.352466005477257,22.209999084472656,1.0405387989916859,21.989999771118164,1.166659602424494,22.272499084472656,-0.02871671423142197
4006,2007-05-15,21.82250022888184,22.212499618530273,21.770000457763672,22.049999237060547,492800.0,-0.013114709697430671,-1.6616606912376308,1.5423557860162578,42.41861204536768,56.05116973483064,0.49015818585019133,0.35955778843638697,-0.013815135233450349,-0.602189724262292,25.261988363267875,0.44249916076660156,0.25769503823983086,-0.38812465667724183,-1.0085652950034927,0.23231598164900902,-0.6983449758403673,-0.0779043375141164,1.3520891055519506,9.130413149122463,-20.03206836958337,0.3102203191631253,5,0.4262504577636683,1.078749656677246,-0.1662502288818395,-0.34125041961670277,0.9650001525878906,1,-0.006300871187870261,1.2905937204525204,22.112499237060547,13.352466005477257,22.209999084472656,1.0405387989916859,21.989999771118164,-0.006300871187870261
4007,2007-05-16,22.002500534057614,22.03249931335449,21.70249938964844,21.78499984741211,392400.0,0.00824838140854034,1.3783928681893574,-0.9560511423181716,45.65408876227546,54.33897440722181,0.23273353657169338,0.21146748979628072,-0.17234350775092722,-0.7602324691943316,26.790631872156155,0.3299999237060476,0.20722225735341127,-0.2214993476867697,-0.8094513267630852,0.36645263138954576,-0.5154753372249274,0.07247664185138802,0.9754463576423582,47.61914853679274,22.123757620691656,0.29397598953815685,5,0.09999942779541371,0.898749351501472,-0.3087501525878871,-0.5212507247924769,0.712499618530277,2,-0.002272520995137639,-1.6616606912376308,21.82250022888184,1.2905937204525204,22.112499237060547,13.352466005477257,22.209999084472656,-0.002272520995137639
4008,2007-05-17,21.72249984741211,22.037500381469727,21.4325008392334,22.037500381469727,822400.0,-0.012725857509335858,2.8412604222802162,-1.448273745319361,25.711379277192066,50.50778018162683,0.4507948028174802,0.5157448031638694,0.12390031517003308,-0.4583223021269447,28.23190877046788,0.6049995422363281,0.14798895500152298,-0.5001250267028823,-1.0928536589747715,0.09260360556900693,-0.7964893428388287,-0.2037607105669359,1.0513754439596177,32.22212567737397,8.911532789365726,0.29636431613594477,5,0.24500083923339844,1.1062507629394531,-0.028749465942382812,-0.24125003814697266,0.9724998474121094,3,0.017263206474123827,1.3783928681893574,22.002500534057614,-1.6616606912376308,21.82250022888184,1.2905937204525204,22.112499237060547,0.017263206474123827
4009,2007-05-18,21.912500381469727,21.92250061035156,21.51499938964844,21.70249938964844,478800.0,0.00874671586568132,2.5434665428280474,-0.6666686850215751,36.15386227682964,47.97663545898821,0.2055992248343017,0.3516494224257194,-0.05529322977832152,-0.6237288590756762,29.490859073963293,0.4075012207031179,0.06422218021976533,-0.31512451171875,-0.8948302691058352,0.2645812456683352,-0.6049773904122908,-0.025271633025209184,0.619927508517101,53.33330507630457,29.50062649757711,0.28985287869354237,5,-0.0012502670288085938,0.9162502288818359,-0.16875028610229492,-0.5337505340576172,0.787500381469723,4,0.001825396804672197,2.8412604222802162,21.72249984741211,1.3783928681893574,22.002500534057614,-1.6616606912376308,21.82250022888184,0.001825396804672197
4010,2007-05-21,21.9950008392334,22.01000022888184,21.78499984741211,21.825000762939453,482800.0,0.00376499515470341,1.25001668939599,0.8095203494972935,40.40182049633641,45.616912479398465,0.07712459014127049,0.28078859801802025,-0.12894841158898984,-0.6799878266834192,29.761558186785475,0.22500038146973012,0.010244072374295143,-0.23087406158447266,-0.8132966805156414,0.3515485573466961,-0.522085371050057,0.06033724788111172,0.3394401816178103,72.1154974764271,46.085719321300914,0.2912113094655846,5,-0.10625076293945312,0.8337497711181641,-0.22625112533569336,-0.6150007247924805,1.654998779296875,0,0.008297291426296871,2.5434665428280474,21.912500381469727,2.8412604222802162,21.72249984741211,1.3783928681893574,22.002500534057614,0.008297291426296871
4011,2007-05-22,22.229999542236328,22.23500061035156,21.924999237060547,21.94499969482422,506000.0,0.010684187044164739,1.1016900934918088,1.6764689382804698,40.600643619476934,43.29799619058494,-0.18299704511922954,0.06486733600099015,-0.350496279270466,-0.8880701451417039,30.24119924319755,0.3100013732910121,-0.0381116059891653,-0.005875301361083274,-0.5809591554261075,0.569208552703941,-0.2934172283935972,0.28166662567143064,-0.7974987030029297,99.37681376428773,69.96247862178892,0.2875419270325129,5,-0.34749889373779297,0.5987510681152344,-0.46124982833862305,-0.7699995040893555,1.7574996948242223,1,0.019005875800798933,1.25001668939599,21.9950008392334,2.5434665428280474,21.912500381469727,2.8412604222802162,21.72249984741211,0.019005875800798933
4012,2007-05-23,22.237499237060547,22.405000686645508,22.19499969482422,22.22249984741211,557200.0,0.00033736819517105054,-5.000054495912806,0.052629465540549585,45.48823006287421,42.40184956076935,-0.21901538294666878,0.06109044670002817,-0.33418692625414437,-0.8657020209070438,30.239031407083562,0.21000099182128906,-0.08187988394185197,0.0012494087219252492,-0.5738280951525319,0.5763269125963824,-0.2862893432153051,0.2887881606591556,-0.7889484024047846,82.77619785435503,48.105187119544226,0.2875387519372288,5,-0.31874847412109375,0.5912513732910156,-0.4687495231628418,-0.7774991989135742,1.4200000762939418,2,0.02473304837679602,1.1016900934918088,22.229999542236328,1.25001668939599,21.9950008392334,2.5434665428280474,21.912500381469727,0.02473304837679602
4013,2007-05-24,21.90250015258789,22.25749969482422,21.82749938964844,22.174999237060547,474000.0,-0.015064602404318617,-1.0355014626747259,-18.16734486266531,39.31622259608484,40.814766437767375,0.11428488930177849,0.38864701365909937,0.019929893548827238,-0.5028391429387895,29.351119532766457,0.4300003051757777,-0.138366531426783,-0.31637468338012553,-0.9103894120814857,0.27764004532123465,-0.6133820477308056,-0.01936731902944544,-0.4156913238525384,43.53934811633501,6.378250145033981,0.2970073643506795,5,0.0162506103515625,0.9262504577636719,-0.140625,-0.44250011444091797,1.789999008178711,3,0.03709622163404025,-5.000054495912806,22.237499237060547,1.1016900934918088,22.229999542236328,1.25001668939599,21.9950008392334,0.03709622163404025
4014,2007-05-25,21.934999465942386,22.084999084472656,21.837499618530273,21.88249969482422,377600.0,0.0014838175152647182,-2.473678574774799,-0.19266035781281926,41.233734868132665,39.664288222729986,0.04321959832377331,0.2938321543224873,0.003209774516566455,-0.5070826549395058,26.041887992437463,0.2474994659423828,-0.1980055519904127,-0.23475036621093537,-0.7416080833154872,0.2721073508936165,-0.4881792247632113,0.018678492341340558,-0.4114629628906279,24.19345411140804,-14.304820017741921,0.2534288585522756,5,-0.01624870300293324,0.8937511444091761,-0.1793746948242223,-0.4749994277954137,1.8075008392333949,4,0.0346478343918748,-1.0355014626747259,21.90250015258789,-5.000054495912806,22.237499237060547,1.1016900934918088,22.229999542236328,0.0346478343918748
4015,2007-05-29,22.075000762939453,22.125,21.88249969482422,21.895000457763672,311200.0,0.00638255301598889,-1.365835504279866,3.4285921889189326,45.9516419265893,40.05684709842128,-0.11472477315874485,0.12333467281950661,-0.12091387556877464,-0.6133761275311329,23.847982672747424,0.24250030517578125,-0.21408612596289345,-0.07137413024902273,-0.5480743725756625,0.40532611207761704,-0.3097242514123444,0.16697599091429893,-0.5162056925439451,42.85728440403298,2.0605940325498295,0.23835012116332027,5,-0.15625,0.7537498474121094,-0.2800006866455078,-0.6150007247924805,1.6949996948242188,1,0.028312569802909193,-2.473678574774799,21.934999465942386,-1.0355014626747259,21.90250015258789,-5.000054495912806,22.237499237060547,0.028312569802909193
4016,2007-05-30,22.037500381469727,22.1299991607666,21.88999938964844,22.11750030517578,564800.0,-0.0016987714687958233,3.571527184871592,-0.44444326707074133,45.12450406914577,39.9980043547402,-0.04863372910639896,0.1373585762227485,-0.07433356410877678,-0.5467141597460312,22.070116271088217,0.2399997711181605,-0.2492718948100361,-0.0894995689392104,-0.5497327343450387,0.37073359646661785,-0.3196161516421263,0.1406170137637055,-0.44485708642421784,36.36372643892991,-6.5428419336823325,0.23011658270291466,5,-0.11874961853027344,0.7912502288818359,-0.20750045776367188,-0.5512504577636719,1.7649993896484375,2,0.0731706958206757,-1.365835504279866,22.075000762939453,-2.473678574774799,21.934999465942386,-1.0355014626747259,21.90250015258789,0.0731706958206757
4017,2007-05-31,22.07250022888184,22.127500534057614,21.99250030517578,22.075000762939453,520800.0,0.0015881949770284454,1.5116303827115494,0.031256705528887714,51.907526380965585,42.90868736627059,-0.08119882949309698,0.05974164786296754,-0.09297024986251756,-0.5584796240507899,20.059527330460433,0.13500022888183238,-0.27248030027846326,-0.0254997253417919,-0.413780403160235,0.3627809524766512,-0.21964006425101346,0.16864061356742965,-0.44736263817232924,56.97689891946606,9.11274109381133,0.19414033890922172,5,-0.11250019073486683,0.756250381469723,-0.2425003051757848,-0.5862503051757848,1.8425006866455043,3,0.08675949658267235,3.571527184871592,22.037500381469727,-1.365835504279866,22.075000762939453,-2.473678574774799,21.934999465942386,0.08675949658267235
4018,2007-06-01,22.229999542236328,22.28249931335449,22.0625,22.06999969482422,391600.0,0.007135544760280554,-1.514288828337834,-63.9862700229742,50.47620172133797,44.500058415660405,-0.17784056101866597,-0.11881349904834337,-0.23210003538086,-0.6945866638134319,18.232869051224647,0.21999931335448863,-0.23913581600685774,0.1414996147155776,-0.22212360124149555,0.5051228306726507,-0.040311993262960755,0.32331122269411594,-0.5736674276893794,88.20229053440158,38.79839845687788,0.18181160797853735,6,-0.13499927520751953,0.5987510681152344,-0.3412494659423828,-0.6849994659423828,1.597499847412113,4,0.06421501576758715,1.5116303827115494,22.07250022888184,3.571527184871592,22.037500381469727,-1.365835504279866,22.075000762939453,0.06421501576758715
4019,2007-06-04,22.5,22.5,22.084999084472656,22.25,669200.0,0.012145769830119946,2.32000732421875,1.5625014901175405,58.525872806443324,46.51384200567229,-0.3975464800277031,-0.40173199967468776,-0.4844056992165804,-0.9410084572814128,16.95003430391888,0.41500091552734375,-0.22014153513233836,0.4066250801086433,0.023201551078813054,0.7900486091384735,0.2149133155937264,0.5983368446235602,-0.8137211425691078,100.0,47.32608152716999,0.19171176451491542,6,-0.33625030517578125,0.3287506103515625,-0.5100002288818359,-0.8537502288818359,1.5450000762939453,0,0.05299996270073781,-1.514288828337834,22.229999542236328,1.5116303827115494,22.07250022888184,3.571527184871592,22.037500381469727,0.05299996270073781
4020,2007-06-05,22.26749992370605,22.625,22.174999237060547,22.40999984741211,573600.0,-0.010333336724175468,-1.7480853789930404,-0.569999694824233,60.045139146024404,48.67434150862201,-0.13670323106329718,-0.18439603082908462,-0.2430758927104968,-0.6840064980467453,15.731764759987193,0.4500007629394531,-0.12278869059593944,0.1777500152587841,-0.19713166707409968,0.5526316975916679,-0.009690825907657796,0.365190856425226,-0.5323977977210141,51.360574228237354,-6.539523754734731,0.18744084116644152,6,-0.041250228881832385,0.03625011444092152,0.6062502861022985,0.22000026702881215,1.75,1,0.06624005328498694,2.32000732421875,22.5,-1.514288828337834,22.229999542236328,1.5116303827115494,22.07250022888184,0.06624005328498694
4021,2007-06-06,22.149999618530273,22.270000457763672,22.0625,22.20249938964844,569200.0,-0.005276762347742769,1.213315701134225,0.3684196436937155,53.42622703871417,49.55634117260422,-0.03547486879448414,-0.08026513760983178,-0.11526952797722245,-0.5503425725355555,14.577161950255723,0.20750045776367188,-0.07236886515608631,0.06612472534179759,-0.30062255703216323,0.4328720077157584,-0.11724891584518105,0.24949836652877622,-0.3437056626240391,24.901089224756642,-32.882603593088305,0.18337364118697966,6,0.07625007629394531,-0.06999874114990234,0.7237505912780762,0.3712501525878906,1.9600009918212855,2,0.0731377366651571,-1.7480853789930404,22.26749992370605,2.32000732421875,22.5,-1.514288828337834,22.229999542236328,0.0731377366651571
4022,2007-06-07,21.75,22.162500381469727,21.625,22.162500381469727,930400.0,-0.01805867383381987,1.60606004559137,7.857184377837797,50.6050641070835,50.81065689604851,0.3219580853435744,0.29363808592976426,0.29358263805566054,-0.13701981218344272,12.88421472231667,0.5375003814697266,-0.04793396763972879,-0.30774993896484304,-0.6919469957117101,0.07644711778202407,-0.49984846733827837,-0.11565141059140771,0.875,12.5,-46.51286948227619,0.19209852837343386,6,0.375,0.3300008773803711,1.1237502098083496,0.7887506484985352,2.0974998474121094,3,0.09436780556865121,1.213315701134225,22.149999618530273,-1.7480853789930404,22.26749992370605,2.32000732421875,22.5,0.09436780556865121
4023,2007-06-08,21.752500534057614,21.905000686645508,21.63999938964844,21.6825008392334,600800.0,0.00011496708310865245,-2.4193143504049544,-0.16969607294618338,46.163071518744076,51.35836096833867,0.3307213852226667,0.28715499589333504,0.3036118072550771,-0.12764412573170247,11.721478852920727,0.26500129699706676,-0.04176982504232285,-0.29337444305420135,-0.7003923185272427,0.11364343241884,-0.4968833807907238,-0.0898655053176789,0.8524994659423868,12.750053405761363,-45.04049609958751,0.20350893773652107,6,0.37249946594238637,0.32750034332275746,1.149374961853031,0.8437500000000036,2.1049995422363317,4,0.09941387557186498,1.60606004559137,21.75,1.213315701134225,22.149999618530273,-1.7480853789930404,22.26749992370605,0.09941387557186498
4024,2007-06-11,21.637500762939453,21.81999969482422,21.512500762939453,21.78249931335449,594000.0,-0.005286737997689306,1.7954535602507304,-2.0714168937330246,41.55843336975386,50.87022668424584,0.4459829215755384,0.376361781740286,0.42764544090286805,-0.0011166808858291688,10.655339729764528,0.3074989318847656,-0.05591586082290334,-0.3797492980957031,-0.8175300475487184,0.058031451357312136,-0.598639672822209,-0.16085892336919727,0.9478992370605468,11.235962761671267,-42.894307456526896,0.2188903747265074,6,0.43124961853027344,0.3912496566772461,1.294999599456787,0.9587497711181641,2.4924983978271484,0,0.10121310454024335,-2.4193143504049544,21.752500534057614,1.60606004559137,21.75,1.213315701134225,22.149999618530273,0.10121310454024335
4025,2007-06-12,21.477500915527344,21.647499084472656,21.412500381469727,21.520000457763672,574400.0,-0.00739456230019675,-1.7246130030959752,0.29310322147828294,31.57897685780928,49.36516810520846,0.5725209555602113,0.5126329141118084,0.5858990067397514,0.169517627368851,9.43105379886499,0.2349987030029297,-0.030243793473076153,-0.507999229431153,-1.004819120111815,-0.011179338750491041,-0.7564091747714841,-0.25958928409082205,1.064983114990234,7.580236533452557,-39.14014341994632,0.24840994534033045,6,0.5412492752075195,0.5412492752075195,1.4637494087219238,1.1187496185302734,2.792499542236328,1,0.11954366436135988,1.7954535602507304,21.637500762939453,-2.4193143504049544,21.752500534057614,1.60606004559137,21.75,0.11954366436135988
4026,2007-06-13,21.684999465942386,21.76499938964844,21.427499771118164,21.5,481200.0,0.009661205520658633,-1.0454527064127603,-4.35297549591607,37.68115572226268,47.784460254241466,0.3461646588422411,0.3102095827326039,0.37725622599242925,-0.02766852201623138,8.72782843202733,0.337499618530277,-0.007177879392735065,-0.2936256408691378,-0.8035748396585731,0.21632355792029756,-0.5486002402638555,-0.03865104147442011,0.7896855456323202,36.33321126302131,-5.585669698299682,0.2549745993947177,6,0.3337507247924769,0.3337507247924769,1.2912507057189906,0.9112510681152308,2.739999771118164,2,0.10756285520905817,-1.7246130030959752,21.477500915527344,1.7954535602507304,21.637500762939453,-2.4193143504049544,21.752500534057614,0.10756285520905817
4027,2007-06-14,21.95249938964844,22.01499938964844,21.700000762939453,21.747499465942386,518400.0,0.012335712718194003,-1.100009536828025,1.10811089460062,51.14940815170407,47.859260968726595,0.06688632506813263,0.04086689877686922,0.1100849199397338,-0.2851518497997425,8.285374722566456,0.3299999237060547,-0.001061174873775883,-0.02362565994262411,-0.5335722808318124,0.4863209609465642,-0.27859897038721826,0.23134765050197004,0.45845454411996656,89.62653894005065,45.93341459804764,0.25497331044459415,6,0.06625080108642223,0.06625080108642223,1.0906257629394496,0.6437511444091761,2.4099998474121094,3,0.09828043642813955,-1.0454527064127603,21.684999465942386,-1.7246130030959752,21.477500915527344,1.7954535602507304,21.637500762939453,0.09828043642813955
4028,2007-06-15,22.09749984741211,22.227500915527344,21.967500686645508,21.977500915527344,608400.0,0.006605191290065315,-2.714305177111717,0.5853608611914886,53.55192031411414,47.30659958069002,-0.11050673105510356,-0.07863045372703326,-0.03128329385033268,-0.42038836847377326,8.778628972366247,0.2750015258789027,0.01417411731275564,0.1026247978210435,-0.3954961429169721,0.6007457385590591,-0.14643567254796608,0.3516852681900531,0.2535468732183759,84.04895915000175,36.32409151627202,0.249060470369008,6,-0.0787496566772461,-0.0787496566772461,0.9456253051757812,0.4987506866455078,2.4025001525878906,4,0.07919447956031767,-1.100009536828025,21.95249938964844,-1.0454527064127603,21.684999465942386,-1.7246130030959752,21.477500915527344,0.07919447956031767
4029,2007-06-18,21.95249938964844,22.065000534057614,21.862499237060547,22.020000457763672,417600.0,-0.0065618490220580306,1.571425111412588,-0.5625139078742114,47.328213789488636,45.89360787440826,-0.05736955148252321,0.07327723782243467,0.11436928201210961,-0.2685235855026775,9.184049608849694,0.2350006103515625,0.003490458988469669,-0.04437561035155824,-0.5414240258018701,0.45267280509875363,-0.2928998180767124,0.20414859737359592,0.3422345506323978,66.25750359821713,17.176789962723007,0.2485242077251551,6,-0.11124897003174183,0.06625080108642223,0.7800002098083496,0.6437511444091761,2.632499694824215,0,0.08677830495892391,-2.714305177111717,22.09749984741211,-1.100009536828025,21.95249938964844,-1.0454527064127603,21.684999465942386,0.08677830495892391
4030,2007-06-19,22.177499771118164,22.1875,21.700000762939453,21.920000076293945,726400.0,0.010249419780228752,2.513506082892295,-3.8147499293587765,52.82256886068201,45.82653474351579,-0.3313209633391807,-0.14477230826711818,-0.10646452574514598,-0.48304619646235736,9.213047715012177,0.4874992370605469,-0.01109739637605145,0.1714998245239272,-0.332061776189871,0.6750614252377254,-0.08028097583297011,0.4232806248808245,0.06430015563400815,93.7498658897411,41.2817524565877,0.25178080035689904,6,-0.3574991226196289,-0.15874958038330078,0.4375004768371582,0.4187507629394531,2.2574996948242223,1,0.08803965324311203,1.571425111412588,21.95249938964844,-2.714305177111717,22.09749984741211,-1.100009536828025,21.95249938964844,0.08803965324311203
4031,2007-06-20,22.65250015258789,22.75,22.174999237060547,22.1924991607666,1342000.0,0.021418121355966324,-1.3232314669605392,1.786413735889307,59.9315052834209,46.86280598533107,-0.8130461189390594,-0.6181921022869474,-0.5712898832360125,-0.9579929896012125,9.151029569102597,0.5750007629394531,-0.06014981044242518,0.6253751754760728,0.05168183792708092,1.1990685130250647,0.33852850670157864,0.912221844250567,-1.239999771118164,90.71429349938784,37.21304107310492,0.2868466687744954,6,-0.5712499618530273,-0.5712499618530273,-0.03749990463256836,-0.05624961853027344,2.092500686645508,2,0.07140493518509006,2.513506082892295,22.177499771118164,1.571425111412588,21.95249938964844,-2.714305177111717,22.09749984741211,0.07140493518509006
4032,2007-06-21,22.78750038146973,22.82250022888184,22.63750076293945,22.63750076293945,746400.0,0.00595961717128235,-1.4666658189539852,0.32608542415611913,59.62037357031196,48.35806176883862,-0.8776995793861886,-0.7482374544510613,-0.6872442662261662,-1.0733527219468257,8.748310271579541,0.18499946594238992,-0.09497638185684565,0.7328753471374547,0.07080084350442917,1.3949498507704803,0.40183809532094017,1.0639125989539693,-1.3482500076293995,96.88197202100889,45.79683119203614,0.3310372518165134,6,-0.6700000762939489,-0.6700000762939489,-0.2125000953674352,-0.19124984741211293,2.077499389648434,3,0.07185952070997637,-1.3232314669605392,22.65250015258789,2.513506082892295,22.177499771118164,1.571425111412588,21.95249938964844,0.07185952070997637
4033,2007-06-22,22.71500015258789,22.78499984741211,22.65999984741211,22.70249938964844,1024800.0,-0.0031815788334904616,-1.5641065769396298,0.08333863153742643,53.9814831821348,49.73840063688094,-0.7312047630436567,-0.644805245174858,-0.6002582570307737,-0.9842284569222564,9.395684230289056,0.12750053405762074,-0.1052212697209498,0.6197501182556167,-0.10020208547660658,1.33970232198784,0.2597740163895068,0.9797262201217265,-1.2204197845459,90.42315123030389,43.64480334176864,0.35997610186611156,6,-0.5974998474121094,-0.5974998474121094,-0.21312522888183594,-0.11874961853027344,2.350000381469723,4,0.072529124957323,-1.4666658189539852,22.78750038146973,-1.3232314669605392,22.65250015258789,2.513506082892295,22.177499771118164,0.072529124957323
4034,2007-06-25,22.69499969482422,22.81999969482422,22.59749984741211,22.732500076293945,966000.0,-0.0008804956033158229,1.094119970200429,-2.999847421422885,58.59295627017103,52.73995390492114,-0.6095205229441945,-0.5954786214755323,-0.5665923083595743,-0.9541778450870098,10.00664642289372,0.22249984741210938,-0.0763819883494925,0.5617496490478509,-0.20151377069047527,1.325013068786177,0.18011793917868602,0.9433813589170157,-1.1473025323486326,88.64137240808586,40.689383435959016,0.38163170986916345,6,-0.5699996948242188,-0.5774993896484375,-0.2968740463256836,-0.09874916076660156,2.6525001525878906,0,0.07953295128650861,-1.5641065769396298,22.71500015258789,-1.4666658189539852,22.78750038146973,-1.3232314669605392,22.65250015258789,0.07953295128650861
4035,2007-06-26,22.70000076293945,22.989999771118164,22.57999992370605,22.74250030517578,1176400.0,0.00022035991110280762,-1.9026412444636012,1.1333095976807823,61.57896216224896,55.39526573158628,-0.47256914028807273,-0.5810460045291848,-0.5583939556291497,-0.9529096118515881,10.679262515839596,0.4099998474121129,-0.031133393873325588,0.5355007171630817,-0.2678468348151064,1.3388482691412698,0.1338269411739894,0.9371744931521739,-1.101311477807613,64.41732292678317,12.989832222547953,0.401673775989094,6,-0.355000495910641,-0.49875068664550426,-0.33000040054320934,-0.041250228881832385,2.83499908447266,1,0.08303957084489166,1.094119970200429,22.69499969482422,-1.5641065769396298,22.71500015258789,-1.4666658189539852,22.78750038146973,0.08303957084489166
4036,2007-06-27,23.649999618530273,23.6825008392334,22.739999771118164,22.75,1197200.0,0.04185016844324574,-1.0489151955550489,-21.176689704692603,82.47861325049257,58.87628852034055,-1.2454973478650153,-1.479922857773527,-1.4834792400870782,-1.8894945273418031,11.804905407385096,0.9825000762939489,0.06597879785220684,1.4048746109008796,0.3660425743813889,2.4437066474203704,0.885458592641136,1.9242906291606232,-1.9678317042392557,97.05204592165086,39.01919421067804,0.5194160182597447,6,-0.9587488174438477,-1.102499008178711,-1.2912492752075195,-0.9849996566772461,3.005001068115238,2,0.03319238308980976,-1.9026412444636012,22.70000076293945,1.094119970200429,22.69499969482422,-1.5641065769396298,22.71500015258789,0.03319238308980976
4037,2007-06-28,23.98749923706055,24.11750030517578,23.51499938964844,23.684999465942386,1559200.0,0.014270597208206226,1.1422182135070487,0.33611099926037225,84.27911880499362,62.29042168599383,-1.4125164945422917,-1.7566646680261009,-1.785907624946443,-2.2068110972929738,13.19534196377899,0.6025009155273402,0.2210688052956975,1.6466242790222196,0.35301451263383754,2.9402340454106017,0.9998193958280268,2.2934291622164125,-2.145304688774143,91.54464807410584,26.6361056919028,0.6468048831941912,6,-1.0787487030029332,-1.2224988937377965,-1.6318736076355016,-1.322499275207523,3.1550006866455007,3,0.03157901516480344,-1.0489151955550489,23.649999618530273,-1.9026412444636012,22.70000076293945,1.094119970200429,22.69499969482422,0.03157901516480344
4038,2007-06-29,23.65749931335449,24.020000457763672,23.53000068664551,24.0,1148400.0,-0.013757162447188942,1.5620795747502818,-1.1322345315485278,79.06472415350765,65.81670061532928,-0.9364357007425674,-1.385259635155979,-1.4244315517902386,-1.8568252575501596,14.229786944137976,0.4899997711181605,0.3550834303507244,1.2452493667602518,-0.17402347425513298,2.6645222077756365,0.5356129462525594,1.9548857872679442,-1.587774189379143,70.08124372746056,-1.5497422744588505,0.7096364205076922,6,-0.7487487792968714,-0.8924989700317347,-1.2837486267089808,-0.9924993515014613,3.58750152587891,4,0.05104091695279256,1.1422182135070487,23.98749923706055,-1.0489151955550489,23.649999618530273,-1.9026412444636012,22.70000076293945,0.05104091695279256
4039,2007-07-02,23.6924991607666,23.73500061035156,23.477500915527344,23.71500015258789,642800.0,0.0014794398574644596,7.239738777503951,0.06569619477749432,83.05967153752195,69.17637869053371,-0.7807661820692218,-1.398016792736108,-1.4289144485202385,-1.871792042236116,14.702218316632681,0.2574996948242152,0.4448802827986711,1.220624256134034,-0.3099984862749565,2.7512469985430243,0.4553128849295405,1.9859356273385274,-1.4179965186712131,72.35765600247123,-7.070652218541682,0.7653113712044947,7,-0.5462493896484375,-0.9274988174438477,-1.3187484741210938,-1.0274991989135742,3.8550014495849574,0,0.05792978461148568,1.5620795747502818,23.65749931335449,1.1422182135070487,23.98749923706055,-1.0489151955550489,23.649999618530273,0.05792978461148568
4040,2007-07-03,23.74250030517578,23.84000015258789,23.649999618530273,23.649999618530273,261200.0,0.002110420858090656,-3.108089160154236,-4.110960413664491,82.22394552246949,71.65331649487244,-0.654224979613506,-1.4038235195099915,-1.4542002011406794,-1.9003079392433229,14.953570092966215,0.1900005340576172,0.5286481773619904,1.1968753814697273,-0.4313148875366295,2.825065650476084,0.38278024696655066,2.010970515972904,-1.2836978967723525,72.77678006444135,-11.602815224458084,0.8140951345031783,7,-0.3937501907348633,-0.9774999618530273,-1.3687496185302734,-1.077500343322754,3.5475006103515625,1,0.0676002746806934,7.239738777503951,23.6924991607666,1.5620795747502818,23.65749931335449,1.1422182135070487,23.98749923706055,0.0676002746806934
4041,2007-07-05,23.770000457763672,23.982500076293945,23.690000534057614,23.837499618530273,643200.0,0.001158266915211703,-1.5714357577027387,-0.7297152401179454,80.77898553065239,74.0042733793547,-0.5660653095813295,-1.374189867589969,-1.456155829925617,-1.905066642310807,15.689248818813923,0.2924995422363317,0.6536432995819261,1.1433754920959487,-0.5613314778002838,2.848082461992181,0.2910220071478342,1.9957289770440632,-1.1453282596830086,45.703097060296116,-36.44252578811968,0.8523534849481155,7,-0.4212503433227539,-1.005000114440918,-1.396249771118164,-1.026249885559082,3.1899986267089844,3,0.0742532333049224,-3.108089160154236,23.74250030517578,7.239738777503951,23.6924991607666,1.5620795747502818,23.65749931335449,0.0742532333049224
4042,2007-07-06,23.802499771118164,24.0,23.71999931335449,23.84749984741211,469600.0,0.0013672407542539844,-1.6666606116201832,0.6666760857893695,80.01758251795343,76.89717330555678,-0.49108904943148346,-1.312320213875914,-1.4686538491984997,-1.9109317827251857,17.83663873168782,0.28000068664551137,0.7593625046307935,1.0732498168945312,-0.6561976315181148,2.8026972653071773,0.20852609268820643,1.937973541100856,-1.0285447623279893,59.907673700716536,-21.088508681792185,0.8647237242063237,7,-0.4537496566772461,-1.0374994277954102,-1.4287490844726562,-1.0412492752075195,2.5774993896484375,4,0.11984039251997203,-1.5714357577027387,23.770000457763672,-3.108089160154236,23.74250030517578,7.239738777503951,23.6924991607666,0.11984039251997203
4043,2007-07-09,23.915000915527344,23.93000030517578,23.72500038146973,23.72500038146973,657600.0,0.004726442411132403,-1.157887868292971,-4.222226931716956,84.9510170251502,79.82584672277667,-0.4642947230797887,-1.322300579702297,-1.5600788162224823,-1.9956346726584044,20.10007626378253,0.20499992370605113,0.815061080828194,1.077625942230224,-0.665048395939337,2.8203002803997848,0.2062887731454417,1.948963111315006,-1.0066913770986083,83.73220413229174,0.8356698877629185,0.871337169084781,7,-0.5662508010864258,-1.1500005722045898,-1.5206255912780762,-1.1537504196166992,2.7399997711181676,0,0.13495709323110172,-1.6666606116201832,23.802499771118164,-1.5714357577027387,23.770000457763672,-3.108089160154236,23.74250030517578,0.13495709323110172
4044,2007-07-10,23.82749938964844,23.9424991607666,23.739999771118164,23.897499084472656,562000.0,-0.003658855217609114,1.5312447845886084,-0.3684184108818835,80.8988242320074,81.97249806386095,-0.22267030579546088,-1.1197264678986478,-1.4736021407892999,-1.8818388667176613,22.235444785607736,0.2024993896484375,0.8674036811912131,0.880624485015872,-0.8192940469186851,2.580543016950429,0.03066521904859343,1.7305837509831505,-0.7982707745449993,50.71416504542311,-29.536787250660744,0.8499592659672786,7,-0.3987493515014684,-1.0624990463256871,-1.3656239509582555,-1.0662488937377965,2.672500610351559,1,0.1434267773423865,-1.157887868292971,23.915000915527344,-1.6666606116201832,23.802499771118164,-1.5714357577027387,23.770000457763672,0.1434267773423865
4045,2007-07-11,24.045000076293945,24.07500076293945,23.627500534057614,23.90749931335449,509200.0,0.00912813732942519,3.531598872020868,-1.9643051771118671,78.86005184816801,81.5704356858249,-0.25626826934190206,-1.1963517165264292,-1.6775322106828021,-2.073070367258623,24.278932096486987,0.44750022888183594,0.9602625978506012,0.9697502136230476,-0.648787183178829,2.588287610424924,0.1604815152221093,1.7790189120239859,-0.9069442921832689,93.29593937404978,13.774980243198584,0.809268698400938,7,-0.2474994659423828,-1.2799997329711914,-1.5487499237060547,-1.2837495803833008,2.2124996185302734,2,0.14566440103740086,1.5312447845886084,23.82749938964844,-1.157887868292971,23.915000915527344,-1.6666606116201832,23.802499771118164,0.14566440103740086
4046,2007-07-12,24.01749992370605,24.15749931335449,23.91250038146973,24.03000068664551,467600.0,-0.001143695258916111,-1.202239100245176,-0.09091413510894099,76.68107036407505,80.7262080812784,-0.1912701416128222,-1.038385309080148,-1.6327132332314633,-2.0245831572490687,26.838970195794076,0.24499893188475852,1.0513624107053943,0.8256250381469705,-0.7048658903608782,2.3561159666548193,0.06037957389304438,1.5908705024008967,-0.7814996874888642,73.58495998157424,-3.5854543935380008,0.765245464253925,7,-0.19999980926513317,-1.2325000762939418,-1.7525000572204554,-1.1887493133544886,2.28750038146973,3,0.13625485592658326,3.531598872020868,24.045000076293945,1.5312447845886084,23.82749938964844,-1.157887868292971,23.915000915527344,0.13625485592658326
4047,2007-07-13,24.11000061035156,24.13999938964844,23.875,24.0,228800.0,0.0038513869861287464,2.117673458396824,-8.799511748545218,79.99995077819649,80.83012215068827,-0.2956582252383626,-1.0128955900686485,-1.713797308866301,-2.09614417999477,29.204906087332304,0.26499938964844105,1.14815402608399,0.8102506637573192,-0.6551807935604295,2.275682121075068,0.07753493509844489,1.5429663924161936,-0.7634204848778943,91.03795992399378,14.901824014559722,0.7327157286588746,7,-0.292500495910641,-1.3250007629394496,-1.956875324249264,-1.2812499999999964,3.1324996948242223,4,0.11820814607932695,-1.202239100245176,24.01749992370605,3.531598872020868,24.045000076293945,1.5312447845886084,23.82749938964844,0.11820814607932695
4048,2007-07-16,23.84749984741211,24.084999084472656,23.8125,24.03249931335449,306800.0,-0.01088762987532843,-1.1372547552975847,-1.6818039950062642,72.4439719726144,79.65059997680964,-0.0037677928526242965,-0.6456709058347627,-1.4351995118133445,-1.8172509670081318,31.053241124140506,0.29750061035155895,1.0893805772570495,0.4602499008178711,-0.9087354394842855,1.8292352411200277,-0.22424276933320542,1.1447425709689476,-0.4036094193927475,41.50940001151676,-31.679856537809087,0.6844926701510775,7,0.04500007629394176,-1.0625,-1.7449994087219238,-1.0187492370605469,3.049999237060547,0,0.10619558987561173,2.117673458396824,24.11000061035156,-1.202239100245176,24.01749992370605,3.531598872020868,24.045000076293945,0.10619558987561173
4049,2007-07-17,23.857500076293945,24.11750030517578,23.770000457763672,23.78249931335449,410800.0,0.0004193407672008487,-5.950102998397803,-0.40541069974124544,72.49752174818883,78.5698862241118,0.013520579069805194,-0.5329608506771777,-1.428090455915779,-1.8137876911364508,33.261172665498165,0.3474998474121094,0.9816504404965372,0.37500009536743306,-0.8287876755186545,1.5787878662535206,-0.22689379007561072,0.9768939808104768,-0.32797658203436697,43.39623999539423,-29.62605233724225,0.6018938854430429,7,0.03499984741210582,-1.072500228881836,-1.7549996376037598,-1.0287494659423828,2.950000762939453,1,0.11725874888003496,-1.1372547552975847,23.84749984741211,2.117673458396824,24.11000061035156,-1.202239100245176,24.01749992370605,0.11725874888003496
4050,2007-07-18,24.1299991607666,24.22249984741211,23.834999084472656,23.86000061035156,608400.0,0.011421946289478457,-1.4218676425884975,3.5999440516757835,62.66486701934918,76.55720638952256,-0.22152726937924427,-0.6869013208058234,-1.6779461659819432,-2.069864543078296,36.143158261384215,0.3875007629394531,0.9155165116735233,0.5498742103576646,-0.5172286736778702,1.6169770943931994,0.01632276833989721,1.083425652375432,-0.5251185682156354,79.55783173157982,9.17960239496199,0.5335514420177674,7,-0.20499897003173828,-1.3124990463256836,-2.0812487602233887,-1.301248550415039,2.7450008392333984,2,0.09821802410531477,-5.950102998397803,23.857500076293945,-1.1372547552975847,23.84749984741211,2.117673458396824,24.11000061035156,0.09821802410531477
4051,2007-07-19,24.270000457763672,24.337499618530273,23.97500038146973,24.127500534057614,557200.0,0.005801960292841635,1.6126236347764866,0.5277803287721616,58.32106716765046,74.1464824617111,-0.316419777410875,-0.7373127302215572,-1.7908731472826673,-2.19246278508421,37.92181462271495,0.3624992370605433,0.8372873944595618,0.609000492095948,-0.4059914210228577,1.6239924052147536,0.10150453553654515,1.1164964486553508,-0.5786531695321457,88.10585716542366,19.562126397784567,0.5074959565594026,7,-0.28750038146972656,-1.3875007629394531,-2.2512502670288086,-1.4512500762939453,2.729999542236328,3,0.08189119075293516,-1.4218676425884975,24.1299991607666,-5.950102998397803,23.857500076293945,-1.1372547552975847,23.84749984741211,0.08189119075293516
4052,2007-07-20,24.42499923706055,24.625,24.00749969482422,24.15250015258789,870400.0,0.006386434955640841,-1.195556640625,1.9122753008258262,75.20517243755278,73.06361084086696,-0.4177631847266383,-0.8045962207427877,-1.9165994603366379,-2.3213961180641896,39.8085183959332,0.6175003051757812,0.7681978342238835,0.6821243286132841,-0.2998301145952098,1.664078771821778,0.19114710700903714,1.173101550217531,-0.6302675759812253,76.60808537787874,7.9176755121130356,0.4909772216042474,7,-0.29874897003174183,-1.2624988555908239,-2.406249046325687,-1.6062488555908239,2.850000381469723,4,0.07697036343250585,1.6126236347764866,24.270000457763672,-1.4218676425884975,24.1299991607666,-5.950102998397803,23.857500076293945,0.07697036343250585
4053,2007-07-23,24.36249923706055,24.48749923706055,24.1299991607666,24.3799991607666,431200.0,-0.0025588537135005085,2.0752684643591905,-0.06422011927092153,71.61283653828423,72.03183443045327,-0.318615893383992,-0.6454329424465826,-1.8158425241379845,-2.2368414494763336,41.797181985458806,0.35750007629394887,0.7102593263649695,0.5372493743896527,-0.3538539209116287,1.428352669690934,0.09169772673901022,0.9828010220402952,-0.41831927497550225,69.29813994369457,1.0273448621084356,0.44555164765064104,7,-0.23624897003174183,-1.1999988555908239,-2.343749046325687,-1.5437488555908239,3.390001296997063,0,0.11821451650305792,-1.195556640625,24.42499923706055,1.6126236347764866,24.270000457763672,-1.4218676425884975,24.1299991607666,0.11821451650305792
4054,2007-07-24,24.5,24.5625,24.2549991607666,24.2549991607666,652400.0,0.005643951451839602,-1.510202333963924,-14.000108991828455,73.1296970148768,71.39512833786536,-0.39190328982851597,-0.6754023770508226,-1.919792125356306,-2.3503858821953223,44.137886089317,0.30750083923339844,0.6605174541789012,0.5845001220703132,-0.18145028783797557,1.350450531978602,0.20152491711616705,0.9674753270244594,-0.49250030517578125,84.17723352680426,15.795791523167395,0.38297520495414494,7,-0.30249977111816406,-1.3374996185302734,-2.4812498092651367,-1.6812496185302734,3.392499923706051,1,0.09785710548867987,2.0752684643591905,24.36249923706055,-1.195556640625,24.42499923706055,1.6126236347764866,24.270000457763672,0.09785710548867987
4055,2007-07-25,24.584999084472656,24.645000457763672,24.3075008392334,24.5,509600.0,0.0034693503866389808,2.2926497953107554,0.3469338502619676,74.04120764738327,71.10181025823293,-0.4383447584052469,-0.6450114301378846,-1.9664174066581168,-2.4074178972520883,46.27229447554216,0.33749961853027344,0.5885264881402712,0.57524929046631,-0.0014674237182319416,1.151966004650852,0.28689093337403904,0.863607647558581,-0.46634933471679574,91.04457217036317,18.97678283027544,0.28835835709227126,7,-0.3774986267089844,-1.4124984741210938,-2.654998779296875,-1.7662487030029297,3.0525016784667933,2,0.09040072554505096,-1.510202333963924,24.5,2.0752684643591905,24.36249923706055,-1.195556640625,24.42499923706055,0.09040072554505096
4056,2007-07-26,24.434999465942386,24.607500076293945,24.122499465942386,24.34499931335449,554800.0,-0.00610126597991234,1.2298808239719918,1.0588367291985397,67.44823072082389,69.70717469630264,-0.24908920572822169,-0.45659612950201023,-1.7696468437918327,-2.229400852445359,46.963288842580795,0.48500061035155895,0.5389440365138753,0.38599967956543324,-0.19446586076883676,0.9664652198997032,0.09576690939830002,0.6762324497325665,0.2100009918212855,67.05870737267958,-6.276794471407712,0.29023277016713434,7,-0.2274990081787145,-1.024999618530277,-2.515624046325687,-1.6162490844726598,3.5025005340576136,3,0.09985678687893973,2.2926497953107554,24.584999084472656,-1.510202333963924,24.5,2.0752684643591905,24.36249923706055,0.09985678687893973
4057,2007-07-27,24.7450008392334,25.022499084472656,24.11750030517578,24.75,1322000.0,0.012686776348126871,2.2909206296361804,-0.05554613656592619,70.646722735645,69.50748033663936,-0.5135483255598388,-0.7451414147979101,-2.0341135497869836,-2.5087787663275662,47.340559212640464,0.904998779296875,0.4971616685081095,0.6581259727478042,0.0007931049210796459,1.3154588405745287,0.3294595388344419,0.9867924066611664,-0.6225013732910121,69.33716911144833,-2.5723787723973146,0.32866643391336153,7,-0.3487510681152344,-0.943751335144043,-2.663750648498535,-1.9262504577636719,3.377498626708988,4,0.0911294841094239,1.2298808239719918,24.434999465942386,2.2926497953107554,24.584999084472656,-1.510202333963924,24.5,0.0911294841094239
4058,2007-07-30,24.864999771118164,25.17499923706055,24.5049991607666,24.927499771118164,805600.0,0.004849421208929838,1.4035923226931977,12.502098435711561,75.39778813083706,69.82973215693363,-0.5297447405609681,-0.8116529968034705,-2.0972179500601733,-2.5983431037965516,47.81119708127133,0.6700000762939489,0.47164239396176555,0.7177498817443855,0.006838975393211655,1.4286607880955593,0.36229442856879857,1.0732053349199724,-0.7474994659423828,70.68560008946037,-3.743708779349049,0.3554554531755875,7,-0.3600006103515625,-0.9875001907348633,-2.747499465942383,-2.0462493896484375,3.447500228881836,0,0.09692338104146847,2.2909206296361804,24.7450008392334,1.2298808239719918,24.434999465942386,2.2926497953107554,24.584999084472656,0.09692338104146847
4059,2007-07-31,25.065000534057614,25.36750030517578,24.899999618530273,25.0,1269600.0,0.008043465303859021,-2.5282898004131367,-1.0400085449218182,75.18517751044573,71.22087776705547,-0.6039618113703682,-0.9523866313989053,-2.242952335281611,-2.7703891604084703,48.5707143317238,0.5025005340576172,0.4355786882724111,0.8491255760192828,0.06213891468411603,1.6361122373544497,0.4556322453517012,1.2426189066868645,-0.9475002288818324,75.80001831054659,3.602004791233469,0.39349333066758313,7,-0.39375019073485973,-1.0912504196166957,-2.9475002288818324,-2.246250152587887,3.0774993896484375,1,0.10722122253092725,1.4035923226931977,24.864999771118164,2.2909206296361804,24.7450008392334,1.2298808239719918,24.434999465942386,0.10722122253092725
4060,2007-08-01,25.34749984741211,25.462499618530273,24.5625,24.97249984741211,937200.0,0.011270668555168895,1.9752076016570301,5.76918336805689,79.1666562097148,73.53705432728484,-0.7773425605722792,-1.168381733525365,-2.469443392310307,-3.024564040573928,48.72686598473722,0.8999996185302734,0.44496337883491677,1.051374912261963,0.14879461391657145,1.9539552106073543,0.6000847630892672,1.5026650614346586,-1.1549995422363288,91.44982677862123,18.624732891297725,0.4512901491726962,8,-0.6125001907348633,-1.3262500762939453,-3.2262496948242188,-2.528749465942383,3.3050003051757812,2,0.10040438274442987,-2.5282898004131367,25.065000534057614,1.4035923226931977,24.864999771118164,2.2909206296361804,24.7450008392334,0.10040438274442987
4061,2007-08-02,25.53499984741211,26.24250030517578,25.44750022888184,25.4950008392334,1525600.0,0.007397179253524788,-10.777758939799096,0.10666402180989583,79.99998393811698,74.06981116068086,-0.8566139844948957,-1.2826339032066443,-2.6051774703321477,-3.1815234771385903,49.05683163405247,0.8950004577636719,0.4648191705552662,1.1506249427795403,0.12754022474399918,2.1737096608150814,0.6390825837617697,1.6621673017973109,-1.2408995971679708,66.70586081112133,-3.6578166159190744,0.5115423590177702,8,-0.3549995422363281,-1.0437498092651367,-3.2618746757507324,-2.716249465942383,2.799999237060547,3,0.08233800384143808,1.9752076016570301,25.34749984741211,-2.5282898004131367,25.065000534057614,1.4035923226931977,24.864999771118164,0.08233800384143808
4062,2007-08-03,26.65500068664551,27.0,25.47249984741211,25.47249984741211,1903200.0,0.0438613998796209,-1.5835079382745323,29.56325401745276,93.42615271415862,76.49351295800024,-1.8182295123539234,-2.295675843408528,-3.659572353379776,-4.259211141286258,49.619047459436594,1.5275001525878906,0.5427078148358717,2.128000736236576,0.7225855839656781,3.5334158885074736,1.425293160101127,2.8307083123720247,-2.1660604309082068,86.17237686138449,11.656558780124755,0.702707576135449,8,-1.0962505340576207,-1.4162502288818395,-4.035624980926517,-3.836250305175785,2.144998550415039,4,0.04811477322516211,-10.777758939799096,25.53499984741211,1.9752076016570301,25.34749984741211,-2.5282898004131367,25.065000534057614,0.04811477322516211
4063,2007-08-06,27.14249992370605,27.1924991607666,26.23749923706055,26.479999542236328,1398400.0,0.018289222453660825,1.5049215922194974,0.560253624766315,94.27224606551418,78.84268507473773,-2.0896659154059876,-2.665650600316507,-4.063648523777697,-4.701771517381527,50.26174786660946,0.9549999237060511,0.6464979628676204,2.4541250228881815,0.6577766442491075,4.250473401527255,1.5559508335686445,3.3522992122077184,-2.352232498657223,98.09888771804867,18.83506935994582,0.8981741893195377,8,-1.4875001907348597,-1.8074998855590785,-4.305624485015866,-4.323749542236325,1.5475006103515625,0,0.03610572146968716,-1.5835079382745323,26.65500068664551,-10.777758939799096,25.53499984741211,1.9752076016570301,25.34749984741211,0.03610572146968716
4064,2007-08-07,27.2450008392334,27.372499465942386,26.96750068664551,27.13999938964844,1581200.0,0.0037763992195067875,1.2500013245523893,0.15849266282989463,93.99718746969265,81.06001616610544,-1.9688899495471333,-2.634042097411516,-4.0808630104305905,-4.760317125917474,50.96568594431283,0.404998779296875,0.7240513755662725,2.3857508659362807,0.30633372350185084,4.465168008370711,1.3460422947190658,3.4254594371534957,-2.118420971184083,95.46268146117855,15.565359182100877,1.0397085712172152,8,-1.5000009536743164,-1.8200006484985352,-4.408125400543213,-4.426250457763672,1.3949985504150426,1,0.039181469182756556,1.5049215922194974,27.14249992370605,-1.5835079382745323,26.65500068664551,-10.777758939799096,25.53499984741211,0.039181469182756556
4065,2007-08-08,27.54750061035156,28.86000061035156,26.76250076293945,27.25,2139600.0,0.011102945927700336,-2.2966622499085485,2.8333000308805185,94.26064406318652,84.03917320414571,-2.019318968316444,-2.80447627790463,-4.297316208261158,-5.017574450126041,51.784647430007716,2.0974998474121094,0.8336766811209912,2.5131256103515582,0.1516275380304073,4.874623682672709,1.332376574190981,3.6938746465121355,-2.061573606639353,61.53846583792253,-16.60503867396571,1.1807490361605757,8,-1.058750152587887,-1.3037500381469727,-4.5918755531311,-4.728750228881832,1.1350002288818395,2,0.021599030771267458,1.2500013245523893,27.2450008392334,1.5049215922194974,27.14249992370605,-1.5835079382745323,26.65500068664551,0.021599030771267458
4066,2007-08-09,27.290000915527344,28.22249984741211,26.97500038146973,27.16250038146973,2077200.0,-0.00934747941261338,-3.965166726765538,0.42857234446324394,87.64785083682735,85.92818743761043,-1.4686972773222564,-2.412951804496686,-3.9537790808206594,-4.71918350651319,52.52786068321631,1.2474994659423793,0.9367273363272588,2.092000865936278,-0.42143870038778175,4.6054404322603375,0.8352810827742481,3.3487206490983077,-1.196740662620055,53.65315597857244,-23.66487465599012,1.2567197831620291,8,-0.6075010299682617,-1.0462503433227575,-4.233125686645508,-4.471250534057617,1.1774997711181676,3,0.049926683450029374,-2.2966622499085485,27.54750061035156,1.2500013245523893,27.2450008392334,1.5049215922194974,27.14249992370605,0.049926683450029374
4067,2007-08-10,26.959999084472656,27.792499542236328,26.627500534057614,27.03750038146973,1132000.0,-0.012092408207539651,-2.1380512377884267,-0.6078507636842789,81.89071190784418,86.64962341283345,-0.8844670500267213,-1.9589226523439578,-3.5409288840976423,-4.346481074970441,53.14980716589821,1.1649990081787145,1.0365775101651025,1.6194991111755357,-0.9565983415593493,4.195596563910421,0.3314503848080932,2.907547837542978,-0.3687255672254004,27.550027419258587,-48.684694186157074,1.288048726367442,8,-0.248748779296875,-0.71624851226807,-3.9031238555908203,-4.14124870300293,1.710000991821289,4,0.05100148541147087,-3.965166726765538,27.290000915527344,-2.2966622499085485,27.54750061035156,1.2500013245523893,27.2450008392334,0.05100148541147087
4068,2007-08-13,26.3799991607666,27.002500534057614,26.170000076293945,27.002500534057614,1095600.0,-0.02151335101639895,1.6746943652909465,8.032141362931194,70.81947531241016,86.16454539082949,-0.07483419948524173,-1.2432060823914455,-2.8881895411197505,-3.7267995394515268,53.69823099799645,0.8325004577636683,1.1602070891580532,0.9128742218017578,-1.602474554043262,3.4282229976467775,-0.34480016612075204,2.1705486097242677,2.4800014495849574,7.806655865450418,-64.63820064848075,1.2576743879225096,8,0.3312511444091797,-0.13624858856201527,-3.3231239318847656,-3.561248779296875,2.375,0,0.09173616957096309,-2.1380512377884267,26.959999084472656,-3.965166726765538,27.290000915527344,-2.2966622499085485,27.54750061035156,0.09173616957096309
4069,2007-08-14,26.65500068664551,26.81999969482422,26.34250068664551,26.49250030517578,569200.0,0.01042462223758922,-1.0648622790051425,-0.2610442136225828,71.99787414914287,85.36801405076594,-0.11239504696720104,-1.3680190163807175,-3.0944606301713975,-3.9621931934335457,54.47205156353198,0.4774990081787074,1.2705083533976556,1.048000717163088,-1.4007157485471708,3.496717182873347,-0.1763575156920396,2.2723589500182158,2.1511999130248967,18.029758887073086,-49.91171635293219,1.2243582328551292,8,0.49874973297118785,-0.4112501144409251,-3.5981254577636754,-3.836250305175785,2.317499160766598,1,0.07634589364057542,1.6746943652909465,26.3799991607666,-2.1380512377884267,26.959999084472656,-3.965166726765538,27.290000915527344,0.07634589364057542
4070,2007-08-15,26.5,26.977500915527344,26.290000915527344,26.53499984741211,756800.0,-0.0058150696924637035,-2.021991196814085,-0.21538317076891908,71.92142703548514,84.47039661714017,0.24951978359746363,-1.0818258088957506,-2.863618236385946,-3.7713172177097363,55.14058032188737,0.6875,1.369867883910846,0.7744999885559096,-1.6015684594879929,3.150568436599812,-0.4135342354660416,1.9625342125778609,2.2534765892028794,16.07795179077057,-49.82814625928616,1.1880342240219508,8,0.6662502288818359,-0.2562494277954137,-3.4031248092651367,-3.6812496185302734,2.3724994659423864,2,0.08075469394899781,-1.0648622790051425,26.65500068664551,1.6746943652909465,26.3799991607666,-2.1380512377884267,26.959999084472656,0.08075469394899781
4071,2007-08-16,26.25749969482422,26.5,25.917499542236328,26.332500457763672,1019600.0,-0.009150954912293674,1.8414667051237916,2.1428882833787464,66.28968915069747,81.45523399897785,0.676416997873023,-0.7196915156459056,-2.5427424415284356,-3.492670240800976,55.33192474871753,0.5825004577636719,1.4630995203448833,0.4326247215270982,-1.8516057988238508,2.716855241878047,-0.7094905386483745,1.574739981702571,2.4443073641204833,18.133341471354168,-45.38323426769938,1.1421152601754738,8,1.1312503814697266,0.05750083923339844,-2.9762492179870605,-3.438749313354492,2.595001220703125,3,0.09235461001974943,-2.021991196814085,26.5,-1.0648622790051425,26.65500068664551,1.6746943652909465,26.3799991607666,0.09235461001974943
4072,2007-08-17,26.30500030517578,26.752500534057614,26.13750076293945,26.364999771118164,711600.0,0.0018090302162672156,-2.113934319363708,0.7999847413661564,65.75491058218304,78.2866411674966,0.6415092862828864,-0.652583917379765,-2.496804511999315,-3.501904025316417,55.160359043126114,0.6149997711181641,1.5290114735101312,0.3861252784728997,-1.8085220922951137,2.580772649240913,-0.7111984069111088,1.4834489638569082,2.285434453100585,35.714323384072976,-25.784396973967198,1.0973236853840072,8,1.083749771118164,0.010000228881835938,-3.0037503242492676,-3.520000457763672,2.35000038146973,4,0.08220871911733973,1.8414667051237916,26.25749969482422,-2.021991196814085,26.5,-1.0648622790051425,26.65500068664551,0.08220871911733973
4073,2007-08-20,27.24250030517578,27.375,26.364999771118164,26.44499969482422,824400.0,0.03563961182754816,-1.1096600439038578,-13.291795148933465,70.5134042558544,75.67733192151456,-0.31325614203757013,-1.4369308378658339,-3.3281262519504864,-4.3935807206357325,55.162460324359316,1.0699996948242188,1.609527608566303,1.179625225067138,-0.9623475061564264,3.3215979562907023,0.10863885945535401,2.250611590678922,1.2410170444589852,90.90911470261075,29.92977063277776,1.0709863656117828,8,0.14624977111816406,-0.9274997711181641,-3.9412503242492676,-4.457500457763672,0.9025001525878906,0,0.05239973405990761,-2.113934319363708,26.30500030517578,1.8414667051237916,26.25749969482422,-2.021991196814085,26.5,0.05239973405990761
4074,2007-08-21,26.897499084472656,27.24250030517578,26.66250038146973,27.24250030517578,695600.0,-0.012664080640115816,2.362306501547967,-0.43260308045537166,64.43200505784196,72.3630386986985,-0.025403302809731798,-0.9519105459433135,-2.8750591962664345,-4.00549470161635,55.05004986413613,0.5799999237060511,1.5178994633627667,0.7147490501403801,-1.3248506386961054,2.7543487389768657,-0.30505079427786086,1.7345488945586212,1.4833775528661732,67.23836943008573,9.69556499817245,1.0197998444182423,8,0.1725006103515625,-0.5824985504150391,-3.558749198913574,-4.112499237060547,0.8275012969970739,1,0.06905846786946235,-1.1096600439038578,27.24250030517578,-2.113934319363708,26.30500030517578,1.8414667051237916,26.25749969482422,0.06905846786946235
4075,2007-08-22,26.8075008392334,27.020000457763672,26.559999465942386,26.989999771118164,638400.0,-0.003345970752024696,2.7938178386030854,0.5289805395842547,62.067328893167236,69.52075848273627,-0.05745490831893818,-0.7239902052304181,-2.6706547576447477,-3.877008296634685,54.72092756119085,0.4600009918212855,1.3529082091881008,0.5136257171630874,-1.3975807080417617,2.4248321423679364,-0.44197749543933895,1.4692289297655137,1.4748407143013296,61.063534646339065,4.486477707898175,0.9556032126024251,8,0.04749870300292969,-0.46000099182128906,-3.4687509536743164,-4.022500991821289,0.5899982452392578,2,0.0807609415425321,2.362306501547967,26.897499084472656,-1.1096600439038578,27.24250030517578,-2.113934319363708,26.30500030517578,0.0807609415425321
4076,2007-08-23,26.875,27.21500015258789,26.604999542236328,26.8125,514400.0,0.0025179206809093913,-1.5549714797002572,-0.3424677577809828,52.606625003333306,66.26697104890172,-0.21234280552167917,-0.6317058738953918,-2.6272938929070833,-3.906114251985059,55.36956302661322,0.6100006103515625,1.1835211816460287,0.45912485122680735,-1.2536740147281655,2.1719237171817802,-0.3972745817506791,1.3155242842042938,1.3127478730827917,59.5959346861775,6.483135328620683,0.8563994329774867,8,-0.22875022888183594,-0.45749950408935547,-3.5037498474121094,-4.057499885559082,-0.020000457763671875,3,0.07432556152343772,2.7938178386030854,26.8075008392334,2.362306501547967,26.897499084472656,-1.1096600439038578,27.24250030517578,0.07432556152343772
4077,2007-08-24,27.0,27.07749938964844,26.74250030517578,26.97500038146973,433200.0,0.0046511627906977715,2.722245181252608,0.39999389648431816,48.15295165302562,63.74846842008122,-0.3699792343288344,-0.6104005213395283,-2.6463193043429776,-3.992402777971627,55.384737778475525,0.3349990844726598,0.9732149181432064,0.47137489318847514,-1.0662315591000535,2.008981345477004,-0.2974283329557892,1.2401781193327395,1.0969379398489316,62.871295542659446,14.810754293344978,0.7688032261442634,8,-0.35375022888183594,-0.5662498474121094,-3.567500114440918,-4.125,0.34499931335448863,4,0.06861114501953125,-1.5549714797002572,26.875,2.7938178386030854,26.8075008392334,2.362306501547967,26.897499084472656,0.06861114501953125
4078,2007-08-27,27.274999618530273,27.364999771118164,27.020000457763672,27.0674991607666,812000.0,0.010185171056676712,-1.2810033039925346,8.300144960709199,50.37219305195463,61.34561496483808,-0.5639805187663036,-0.733182208657503,-2.8146383615854376,-4.225900430883311,55.27931316290714,0.36499977111816406,0.8031045394207013,0.6258745193481445,-0.7297477150227039,1.981496753718993,-0.05193659783727966,1.3036856365335687,0.7347607854141529,88.81986105977458,44.823955571125836,0.6778111171854233,8,-0.6287498474121094,-0.7862491607666016,-3.630624294281006,-4.25624942779541,0.3250007629394567,0,0.050595823553291064,2.722245181252608,27.0,-1.5549714797002572,26.875,2.7938178386030854,26.8075008392334,0.050595823553291064
4079,2007-08-28,27.752500534057614,28.20249938964844,27.20499992370605,27.239999771118164,905200.0,0.01750690823852219,-2.4248881787044927,2.469877746116354,52.43757124201625,59.18074209889709,-0.9716037290417354,-1.0530072239564596,-3.1730360780761337,-4.659379996622391,55.13696217960952,0.9974994659423899,0.6789708609111855,0.9690004348754861,-0.25152440486213123,2.1895252746131035,0.35873801500667923,1.579262854744293,-1.8350009918212855,72.6028081282663,29.55253164564604,0.6102624198688082,8,-0.6925010681152308,-1.2637500762939418,-4.108125209808346,-4.73375034332275,0.3624992370605504,1,0.014142866990467517,-1.2810033039925346,27.274999618530273,2.722245181252608,27.0,-1.5549714797002572,26.875,0.014142866990467517
4080,2007-08-29,27.89249992370605,27.95499992370605,27.587499618530273,27.8125,655600.0,0.005044568487680312,2.585370165334713,0.1560971797333751,57.370012258350165,58.18966688863628,-0.9982848143695335,-1.0462050790760564,-3.1971033581392305,-4.753657964852618,56.41817097596491,0.3675003051757777,0.6459817144678937,0.9817498207092257,-0.13462748009078496,2.0981271215092363,0.42356117030922036,1.539938471109231,-1.9293003845214791,80.5947107635361,37.27930207909382,0.5581886504000054,8,-0.7224998474121058,-1.4037494659423793,-4.21249961853027,-4.873749732971188,0.20750045776367898,2,-0.006005182134784626,-2.4248881787044927,27.752500534057614,-1.2810033039925346,27.274999618530273,2.722245181252608,27.0,-0.006005182134784626
4081,2007-08-30,27.63750076293945,27.98749923706055,27.5049991607666,27.795000076293945,513200.0,-0.009142212475184985,-1.2840104192530628,-1.9687432944711998,58.442386911479026,57.377164258558054,-0.5888727055294112,-0.6594246276395133,-2.842057956174905,-4.453756415906231,56.66795298697459,0.48250007629394887,0.5767722763026697,0.6216256141662555,-0.33362239113676395,1.576873619469275,0.14400161151474578,1.0992496168177652,-1.6295152267455997,61.3014396571992,15.331210836944301,0.47762400265150934,8,-0.3537511825561488,-1.1487503051757777,-3.9475002288818324,-4.60875034332275,0.6049995422363317,3,-0.008683913951750055,2.585370165334713,27.89249992370605,-2.4248881787044927,27.752500534057614,-1.2810033039925346,27.274999618530273,-0.008683913951750055
4082,2007-08-31,27.9375,28.05500030517578,27.5,27.790000915527344,465600.0,0.010854788920090508,1.9019646953226288,-0.9365062064789375,70.86404296580565,57.41612411521932,-0.7073327790556014,-0.9048056858569495,-3.0408143246531374,-4.7031401641902235,56.26655421108715,0.5550003051757812,0.5287268205183615,0.8574998855590827,-0.16552872800517449,1.88052849912334,0.34598557877695413,1.3690141923412114,-1.8856241867370578,77.5898833814537,25.685460307335887,0.5115143067821288,8,-0.5562505722045863,-1.4487495422363281,-4.128749847412109,-4.908749580383301,0.5400009155273438,4,-0.03874721996469521,-1.2840104192530628,27.63750076293945,2.585370165334713,27.89249992370605,-2.4248881787044927,27.752500534057614,-0.03874721996469521
4083,2007-09-04,28.122499465942386,28.75,27.977500915527344,28.122499465942386,771600.0,0.00662190482120395,-4.327633153996791,0.0,70.1441259913767,58.050804218945395,-0.8430307371034402,-1.067344947882063,-3.1179965467665873,-4.83797030958225,55.863415949685944,0.8125,0.543639224509505,0.9934993743896534,-0.13098128247488106,2.117980031254188,0.4312590459573862,1.5557397028219206,-2.027611181151734,59.385080707385896,3.0637276934093336,0.562240328432267,9,-0.46749973297119496,-1.4399995803833043,-4.023749828338627,-4.904999732971195,0.40999984741210227,1,-0.027646907897695416,1.9019646953226288,27.9375,-1.2840104192530628,27.63750076293945,2.585370165334713,27.89249992370605,-0.027646907897695416
4084,2007-09-05,28.3125,28.375,27.95000076293945,28.082500457763672,484000.0,0.0067561752214704285,1.3943649864067855,100.0,74.64311424700789,59.44811370270547,-0.9065373147082951,-1.2366755878057738,-3.1951042830035163,-4.976626449428235,55.283676252324824,0.4249992370605504,0.5735824062984705,1.1301249504089341,-0.11265696197592945,2.3729068627937977,0.5087339942165023,1.751515906601366,-2.1114072466009723,65.0,3.4399055432461836,0.6213909561924325,9,-0.6350002288818359,-1.6012496948242188,-4.121250629425049,-5.018750190734863,0.0,2,-0.025165549440362756,-4.327633153996791,28.122499465942386,1.9019646953226288,27.9375,-1.2840104192530628,27.63750076293945,-0.025165549440362756
4085,2007-09-06,28.14249992370605,28.352500915527344,28.040000915527344,28.184999465942386,549600.0,-0.006004417705746556,-1.5252774352651048,-0.18478098618416502,76.14426443223662,62.06340697258361,-0.5892151464347286,-1.0749261339344578,-2.9120204437327217,-4.756148435269182,53.88672210763079,0.3125,0.4883367893526547,0.9303749084472628,-0.3760649770065072,2.2368147939010328,0.2771549657203778,1.5835948511741478,-1.8394508804429854,51.399993896484084,-15.006671373814875,0.6532199427268851,9,-0.3962497711181605,-1.4312496185302699,-3.819999694824215,-4.752499580383297,0.5524997711181676,3,-0.0009771751856600952,1.3943649864067855,28.3125,-4.327633153996791,28.122499465942386,1.9019646953226288,27.9375,-0.0009771751856600952
4086,2007-09-07,28.65250015258789,28.834999084472656,28.01250076293945,28.01250076293945,665200.0,0.018122065568604295,-1.570309706029594,-15.058971367020275,78.85680925094015,65.47494670568523,-0.9169928619875485,-1.5574699252835131,-3.331305108347941,-5.211993066753887,52.52018432829612,0.8224983215332067,0.48294092328716687,1.3722501754760756,-0.0847131589460659,2.829213509898217,0.6437685082650049,2.1007318426871464,-2.251573071055347,86.32965864865328,15.377997142046567,0.7284816672110712,9,-0.7250003814697266,-1.4987497329711914,-4.2743754386901855,-5.215000152587891,0.3474998474121094,4,-0.0192827770063988,-1.5252774352651048,28.14249992370605,1.3943649864067855,28.3125,-4.327633153996791,28.122499465942386,-0.0192827770063988
4087,2007-09-10,28.334999084472656,28.622499465942386,28.170000076293945,28.582500457763672,464000.0,-0.011081094718589757,1.7633602012765772,-0.3867212645733474,65.84480509349467,67.1941258214119,-0.4360642488747999,-1.1928327369807548,-2.9357877937697516,-4.838798690899097,52.02451967020097,0.4825000762939453,0.5010365722012757,0.9859991073608398,-0.5356640440371763,2.507662258758856,0.2251675316618318,1.746830683059848,-1.7880276827637047,43.50271770755679,-23.89485645121082,0.7608315756990088,9,-0.3149995803833008,-1.1687488555908203,-3.4993739128112793,-4.507498741149902,0.7400016784667933,0,-0.0032644708764986152,-1.570309706029594,28.65250015258789,-1.5252774352651048,28.14249992370605,1.3943649864067855,28.3125,-0.0032644708764986152
4088,2007-09-11,28.79999923706055,28.897499084472656,28.26749992370605,28.38750076293945,415600.0,0.016410805280128393,1.0740775626051908,-1.6666512538339708,76.66435343103811,69.885990509081,-0.7397910849297702,-1.5465280153098462,-3.3051213199940257,-5.245075670570063,52.681399539915866,0.6299991607666051,0.6006366326674311,1.3299992561340375,-0.25094285451843845,2.9109413667865134,0.5395282008077977,2.120470311460277,-2.1157461743857766,89.70976040840524,21.37118641723474,0.7904710553262388,9,-0.6012496948242223,-1.3924999237060582,-3.401248931884769,-4.593749046325687,0.4650001525878906,1,-0.011197858683211659,1.7633602012765772,28.334999084472656,-1.570309706029594,28.65250015258789,-1.5252774352651048,28.14249992370605,-0.011197858683211659
4089,2007-09-12,28.690000534057614,28.88999938964844,28.482500076293945,28.88999938964844,411200.0,-0.0038193995110037404,3.075016450975982,-0.4848475040227954,76.2369462837114,71.9823165118989,-0.5395638285086584,-1.345225698584624,-3.0998900688903355,-5.0773952092874595,53.3737780140237,0.40749931335449574,0.7234783791276662,1.1182505607604938,-0.5032602083340976,2.739761329855085,0.3074951762131981,1.9290059453077895,-1.8286877896390088,76.55379164385717,6.993626247837668,0.8107553845472953,9,-0.4912509918212855,-1.2825012207031214,-3.1950006484985316,-4.38750076293945,0.5599994659423864,2,-0.005489760117507014,1.0740775626051908,28.79999923706055,1.7633602012765772,28.334999084472656,-1.570309706029594,28.65250015258789,-0.005489760117507014
4090,2007-09-13,28.63999938964844,28.832500457763672,28.38750076293945,28.75,352400.0,-0.0017428073711541758,2.236343459564459,0.5500061989184898,74.71988151998066,73.79092702395464,-0.4161407707201832,-1.1875681223296262,-2.9548858381529115,-4.972890330022405,53.8715117110284,0.4449996948242223,0.8258723357448439,0.9612494468689015,-0.6448370369245424,2.5673359306623453,0.15820620497217774,1.7642926887656252,-1.6157917380255107,70.90393410259668,0.07991699749794634,0.803043241896722,9,-0.4412498474121129,-1.2325000762939489,-3.0549993515014684,-4.247499465942386,0.27250099182128906,3,-0.011435034798457866,3.075016450975982,28.690000534057614,1.0740775626051908,28.79999923706055,1.7633602012765772,28.334999084472656,-0.011435034798457866
4091,2007-09-14,28.6825008392334,28.747499465942386,28.352500915527344,28.625,358000.0,0.0014839891931115456,3.2133607316153934,-0.5227320016646028,74.12186791580865,74.15290757395498,-0.3294672586891352,-1.0952326729359072,-2.9008181207637236,-4.960087568214444,55.246540557088665,0.3949985504150426,0.891538821215704,0.8825008392333977,-0.6355465621528253,2.400548240619621,0.12347713854028441,1.641524539926511,-1.5084298729824894,70.44693630888865,-1.325914360690902,0.7590237006931116,9,-0.25875091552734375,-1.2750015258789062,-2.3162503242492676,-3.546250343322754,-0.5799999237060547,4,0.0004357658929698971,2.236343459564459,28.63999938964844,3.075016450975982,28.690000534057614,1.0740775626051908,28.79999923706055,0.0004357658929698971
4092,2007-09-17,28.46750068664551,28.815000534057614,28.29999923706055,28.709999084472656,242000.0,-0.007495864945423425,1.276242302131592,-4.217301887418255,67.39606833173997,73.84756783399534,-0.03506804674387709,-0.7482814842614793,-2.5908037850307295,-4.693665371826864,56.474957515758774,0.5150012969970632,0.922436209174144,0.5593756675720236,-0.8112127784857286,1.9299641136297758,-0.1259185554568525,1.2446698906008997,-1.1555554709368643,31.746195137163717,-36.30593937181981,0.6852942230288769,9,-0.04375076293945668,-1.0600013732910192,-2.0043754577636754,-3.331250190734867,0.20499992370604758,0,0.018705516835353597,3.2133607316153934,28.6825008392334,2.236343459564459,28.63999938964844,3.075016450975982,28.690000534057614,0.018705516835353597
4093,2007-09-18,28.670000076293945,28.9375,28.274999618530273,28.50749969482422,549200.0,0.007113353289332824,-1.1115532035830766,-0.6701090931972191,64.55193493778509,72.72632568852615,-0.169569191449213,-0.8836584090594926,-2.697603747321086,-4.843362497142337,57.27805911915493,0.6625003814697266,0.9787265017215105,0.6905000686645515,-0.6828128548857961,2.063812992214899,0.0038436068893759057,1.377156530439727,-1.2312105510841782,59.622676274899874,-7.529395067183032,0.6866564617751738,9,-0.19499969482421875,-1.2425003051757812,-2.1924996376037598,-3.533749580383301,0.34250068664550426,1,0.014126288300235545,1.276242302131592,28.46750068664551,3.2133607316153934,28.6825008392334,2.236343459564459,28.63999938964844,0.014126288300235545
4094,2007-09-19,28.7549991607666,28.98500061035156,28.6200008392334,28.875,710400.0,0.002964739597016486,1.1470444690029915,-0.738464969423806,63.92250653024484,71.36835258830483,-0.20696321853775146,-0.866804642782224,-2.681121725479155,-4.885187057199154,58.13724820305089,0.3649997711181605,0.965914900392427,0.6826241493225105,-0.6325986611458383,1.9978469597908592,0.025012744088336092,1.3402355545566849,-1.16633858807781,67.60547488885042,2.064835479889041,0.657611405234175,9,-0.2562484741210973,-1.3037490844726562,-2.277498722076416,-3.618748664855957,-0.19249916076660156,2,0.01773605438242143,-1.1115532035830766,28.670000076293945,1.276242302131592,28.46750068664551,3.2133607316153934,28.6825008392334,0.01773605438242143
4095,2007-09-20,28.97249984741211,29.622499465942386,28.61000061035156,28.752500534057614,598000.0,0.007563926030026424,-3.00990312163614,-1.8333147897957858,71.81370074087374,70.58578497607523,-0.32893834098102914,-0.9631752181122089,-2.799533378226748,-5.051822466476544,59.440449720415955,1.0124988555908274,0.9535100157607026,0.791874885559082,-0.4386628196839055,2.0224125908020696,0.17660603293758825,1.4071437381805758,-1.216278470203786,51.7625460382346,-13.72301368542756,0.6152688526214946,9,-0.07625007629394531,-1.202500343322754,-2.273749351501465,-3.836249351501465,1.052499771118164,3,0.009578053466196668,1.1470444690029915,28.7549991607666,-1.1115532035830766,28.670000076293945,1.276242302131592,28.46750068664551,0.009578053466196668
4096,2007-09-21,28.872499465942386,29.07749938964844,28.82999992370605,28.98749923706055,278800.0,-0.0034515620673531977,-1.4750088215377992,-0.5227278638495533,66.3461301197428,70.64148775676946,-0.2173007282663555,-0.7439995274957063,-2.598676427054034,-4.899145765788784,60.64418317321761,0.24749946594238992,0.9050219066280363,0.5919995307922399,-0.5098738062489012,1.693872867833381,0.04106286227166933,1.1429361993128104,-0.854999156311294,44.34136661014229,-18.802881573822305,0.5509366685205705,9,0.07250022888183238,-1.102499961853031,-2.1674990653991735,-3.736248970031742,0.2425003051757777,4,0.0013854330683953364,-3.00990312163614,28.97249984741211,1.1470444690029915,28.7549991607666,-1.1115532035830766,28.670000076293945,0.0013854330683953364
4097,2007-09-24,28.852500915527344,28.97500038146973,28.75,28.864999771118164,232800.0,-0.0006926504731130656,-1.068962493313372,0.10868591710480487,63.543618100196916,69.1836282755649,-0.12982750073070903,-0.6093415893336918,-2.4789562776920526,-4.829684947306838,61.81417099433464,0.22500038146973012,0.865752906187744,0.4793759346008315,-0.47019572475785765,1.4289475939595206,0.004590104921486926,0.9541617642801761,-0.6103007240126708,42.85724396230303,-19.90483560465003,0.474785829679345,9,0.09624862670898438,-0.9725008010864258,-2.0006256103515625,-3.716250419616699,0.6074981689453125,0,-0.025994280433290884,-1.4750088215377992,28.872499465942386,-3.00990312163614,28.97249984741211,1.1470444690029915,28.7549991607666,-0.025994280433290884
4098,2007-09-25,28.65500068664551,28.86750030517578,28.5,28.852500915527344,294000.0,-0.006845168446924621,2.230785998742402,15.801464977872445,56.3367349171319,66.97249367927829,0.05022318416751759,-0.31953703781868015,-2.1735108975478745,-4.579656390543487,62.49743124505886,0.36750030517578125,0.753875291270063,0.21287565231323669,-0.5899305511818582,1.0156818558083316,-0.18852744943431077,0.6142787540607841,-0.21955859671095723,13.808530992518705,-46.65993991620578,0.4014031017475476,9,0.29374885559081676,-0.6612510681152379,-1.8031253814697301,-3.518750190734867,1.7899990081787074,1,0.0006107109854023296,-1.068962493313372,28.852500915527344,-1.4750088215377992,28.872499465942386,-3.00990312163614,28.97249984741211,0.0006107109854023296
4099,2007-09-26,28.145000457763672,28.77750015258789,27.90749931335449,28.647499084472656,879600.0,-0.01779794858352668,1.281967131100392,2.5442938955257492,50.04109339139282,64.2304061094352,0.530581468015896,0.2333394263274613,-1.5595885560305618,-4.01928075838736,61.997918306396,0.870000839233402,0.7290286365786898,-0.31674957275390625,-1.0659755319067017,0.4324763863988892,-0.691362552330304,0.05786340682249147,1.4774990081787145,13.848461998723394,-45.793900210750365,0.37461297957639694,9,0.6199989318847656,-0.05375099182128551,-1.2931251525878906,-3.0087499618530273,2.1175003051757777,2,0.030822536545259904,2.230785998742402,28.65500068664551,-1.068962493313372,28.852500915527344,-1.4750088215377992,28.872499465942386,0.030822536545259904
4100,2007-09-27,27.72500038146973,28.41250038146973,27.375,28.13750076293945,2291600.0,-0.01492272408821671,1.1558458029395884,0.8208985249796787,34.292982833546844,59.804974433628324,0.90199379629858,0.6747418124035711,-1.0471889598283433,-3.549838190934789,61.03101453463532,1.0375003814697301,0.6051448768997396,-0.7283746719360309,-1.5075394557114095,0.050790111839347674,-1.1179570638237202,-0.3387922800483416,1.8631990814208983,20.558032713421632,-34.23348195278849,0.38958239188769006,9,0.7737493515014613,0.36624908447265625,-1.0325002670288121,-2.5887498855590856,2.9249992370605433,3,0.030207379874015006,1.281967131100392,28.145000457763672,2.230785998742402,28.65500068664551,-1.068962493313372,28.852500915527344,0.030207379874015006
4101,2007-09-28,27.397499084472656,28.295000076293945,27.397499084472656,27.79999923706055,2105200.0,-0.011812490261171038,-3.4596305668495826,0.9757570433118269,34.17722333962567,56.11399165672673,1.148864010482317,1.036481841276796,-0.6337020094357726,-3.1731392349718277,60.228463776392836,0.8975009918212891,0.474466123175052,-1.043875885009765,-1.8811719748700675,-0.20657979514946234,-1.4625239299399162,-0.6252278400796136,2.102172399902347,1.406192444278608,-52.54899909633489,0.41864804493015106,9,1.1012506484985352,0.7162504196166992,-0.7962493896484375,-2.2612485885620117,2.520000457763672,4,0.09590293354719859,1.1558458029395884,27.72500038146973,1.281967131100392,28.145000457763672,2.230785998742402,28.65500068664551,0.09590293354719859
4102,2007-10-01,26.854999542236328,28.36000061035156,26.854999542236328,27.39249992370605,2352400.0,-0.01980106069403198,-4.599999999999987,1.3354041682067406,18.009883074544504,50.9426525608111,1.607636013502514,1.574447761004901,-0.014744706395006801,-2.58417700013511,58.94051007876746,1.5050010681152308,0.332185137686956,-1.5322504043579102,-2.6116424529520614,-0.4528583557637589,-2.071946428654986,-0.9925543800608345,2.559685082763675,0.0,-47.3904743240269,0.539696024297076,10,1.3837499618530273,1.327500343322754,-0.32312440872192383,-1.7187490463256836,4.295000076293945,0,0.08415566067418512,-3.4596305668495826,27.397499084472656,1.1558458029395884,27.72500038146973,1.281967131100392,28.145000457763672,0.08415566067418512
4103,2007-10-02,27.34499931335449,27.82500076293945,26.790000915527344,26.790000915527344,1126400.0,0.01824612844798268,-2.7297399468690053,-1.032554425932826,30.33625086862378,47.210846376186545,1.0168521621863746,1.0785087581934043,-0.41900161308915784,-3.019882346905778,57.0712765315126,1.0349998474121058,0.19348863250886694,-1.0033756256103565,-2.174981129121079,0.16822987790036592,-1.589178377365716,-0.4175728738549971,1.9161042066796945,27.924458408747427,-15.125318648635634,0.585802751755361,10,0.8612508773803746,0.8612508773803746,-0.8049993515014613,-2.2012491226196254,3.9200000762939524,1,0.07734502922752906,-4.599999999999987,26.854999542236328,-3.4596305668495826,27.397499084472656,1.1558458029395884,27.72500038146973,0.07734502922752906
4104,2007-10-03,27.60000038146973,27.645000457763672,27.22500038146973,27.22500038146973,667200.0,0.00932532728171287,-1.2400004069010226,0.6756776262204532,35.65519364182376,43.193234476292105,0.6490382204859309,0.808862937454041,-0.5879615887141476,-3.222067725938114,55.17442080805688,0.42000007629394176,0.0992927241563315,-0.7127495765686014,-1.931336082757241,0.5058369296200382,-1.322042829662923,-0.1034563234742798,1.463414930203907,49.9229419143087,9.967058529131819,0.60929325309432,10,0.3337497711181605,0.6062498092651332,-1.0325002670288121,-2.3199996948242223,4.467500686645504,2,0.10307968384176491,-2.7297399468690053,27.34499931335449,-4.599999999999987,26.854999542236328,-3.4596305668495826,27.397499084472656,0.10307968384176491
4105,2007-10-04,28.114999771118164,28.23500061035156,27.51250076293945,27.51250076293945,579600.0,0.018659397917769605,-1.3983436905436224,1.6066640218099053,43.07503246798585,40.60755695943023,-0.0004349852906102569,0.3074613748542987,-1.0119017608093799,-3.67916374030559,53.51474415983437,0.7224998474121094,0.012984680782771818,-0.1963751792907722,-1.4158322928739686,1.0230819342924242,-0.8061037360823704,0.413353377500826,0.766542388863769,84.39484797092102,46.3008248258471,0.6097285567915975,10,-0.2324991226196289,0.09125041961669922,-1.3406248092651367,-2.8349990844726562,3.5450000762939453,3,0.07638274975294013,-1.2400004069010226,27.60000038146973,-2.7297399468690053,27.34499931335449,-4.599999999999987,26.854999542236328,0.07638274975294013
4106,2007-10-05,28.10000038146973,28.38500022888184,27.92499923706055,28.170000076293945,385200.0,-0.000533501325646224,-1.1904705679331167,-0.11618225735477351,45.28543436174398,38.5788698773799,-0.11905856215128452,0.29402119528801407,-0.8993043281517892,-3.6011298923001824,51.53906311316353,0.46000099182128906,-0.08375319030448125,-0.1837495803832958,-1.3956779568803697,1.028178796113778,-0.7897137686318345,0.4222146078652429,0.6142184789558343,82.1316633163486,41.44870247842752,0.6059641882485373,10,-0.2712497711181676,0.10624980926513317,-1.2706251144409215,-2.8199996948242223,3.135000228881829,4,0.09074730257804964,-1.3983436905436224,28.114999771118164,-1.2400004069010226,27.60000038146973,-2.7297399468690053,27.34499931335449,0.09074730257804964
4107,2007-10-08,28.24250030517578,28.477500915527344,27.875,28.01250076293945,653200.0,0.005071171593293622,-1.3861371928419812,-3.285722070844904,44.4299698551906,37.255895981608646,-0.3991629555443197,0.15203088637551332,-0.9505318868747459,-3.6820008809165117,49.50409845064395,0.6025009155273438,-0.23220364413123917,-0.036624717712403054,-1.2484355950667165,1.1751861596419104,-0.6425301563895616,0.5692807209647555,0.3177811196579263,86.0740379050926,45.81279929916977,0.6059054386771572,10,-0.45874977111816406,-0.03625011444091797,-1.356250286102295,-2.9624996185302734,3.22500038146973,0,0.05930775317203718,-1.1904705679331167,28.10000038146973,-1.3983436905436224,28.114999771118164,-1.2400004069010226,27.60000038146973,0.05930775317203718
4108,2007-10-09,28.477500915527344,28.8174991607666,28.045000076293945,28.19750022888184,1150400.0,0.008320814652111208,-1.6410180333801747,1.2173967127195187,46.52039917746062,36.86470773561618,-0.7397861652324522,-0.11422569809665717,-1.0935160822718473,-3.8489095573662624,47.36256559133375,0.7724990844726562,-0.35327446280774666,0.2145008087158189,-0.9765314195081523,1.40553303693979,-0.3810153053961649,0.8100169228278027,-1.6875,78.6500153306632,40.11895592507993,0.5955161141119849,10,-0.6737508773803711,-0.27125072479248047,-1.5425009727478027,-2.960000991821289,3.1924991607666016,1,0.09384597022506824,-1.3861371928419812,28.24250030517578,-1.1904705679331167,28.10000038146973,-1.3983436905436224,28.114999771118164,0.09384597022506824
4109,2007-10-10,28.53249931335449,28.78499984741211,28.19499969482422,28.489999771118164,534400.0,0.0019312929877619567,1.1552492962849419,0.15178370719544432,44.24835731108136,37.97086045534223,-0.8203007559580549,-0.19144413479745026,-1.0604094086280504,-3.837838692314346,45.10530163525524,0.5900001525878906,-0.46838871478807675,0.27737426757812145,-0.9038124262448903,1.4585609614011332,-0.31321907933338267,0.8679676144896256,-1.7019484329223609,78.16090442052318,39.597332492733926,0.5905933469115052,10,-0.728749275207516,-0.32624912261962535,-1.363749504089352,-2.8124990463256836,3.5799999237060653,2,0.09576798885665871,-1.6410180333801747,28.477500915527344,-1.3861371928419812,28.24250030517578,-1.1904705679331167,28.10000038146973,0.09576798885665871
4110,2007-10-11,28.3125,28.8075008392334,28.270000457763672,28.52750015258789,202000.0,-0.0077104816840044554,-2.583344989382399,-5.05888160847363,42.90241089969365,38.940325739794226,-0.5679239108764058,0.0029109852505868616,-0.762152089905058,-3.553695950228395,43.033637097129336,0.5375003814697266,-0.5588353530641115,0.07374992370605327,-1.093974841918083,1.2414746893301896,-0.5101124591060149,0.6576123065181214,-1.4422101539611845,46.41913947638427,8.231723576460226,0.5838623828120686,10,-0.5087499618530273,-0.10624980926513672,-1.1181249618530273,-2.592499732971195,3.5674991607666016,3,0.13262696929325335,1.1552492962849419,28.53249931335449,-1.6410180333801747,28.477500915527344,-1.3861371928419812,28.24250030517578,0.13262696929325335
4111,2007-10-12,28.69499969482422,29.0575008392334,28.3174991607666,28.61750030517578,522000.0,0.013509922995998958,-1.1845013879270057,-0.36046202161068824,48.17177876078764,42.29164748271013,-0.8348066198071855,-0.39906456304313664,-1.0663801991515953,-3.8729290617388514,41.08511882089206,0.7450008392333984,-0.5855226916267533,0.45562467575073384,-0.7131129719004541,1.6243623234019218,-0.1287441480748619,1.0399934995763296,-1.7857656624908458,69.34453385722881,30.436350113321765,0.5843688238255944,10,-0.7712488174438477,-0.48874950408935547,-1.4662494659423828,-2.9749994277954137,2.8425006866455114,4,0.10332811235828987,-2.583344989382399,28.3125,1.1552492962849419,28.53249931335449,-1.6410180333801747,28.477500915527344,0.10332811235828987
4112,2007-10-15,29.0,29.0625,28.61249923706055,28.61249923706055,652400.0,0.01062904019583577,-1.3225800100412721,5.000049222287806,53.907127869285866,44.91063381611703,-0.8979721015895734,-0.69790799626481,-1.3240574967047891,-4.1123666755987145,38.98271386299162,0.4500007629394496,-0.5133072026361063,0.7340000152587898,-0.48000447518595024,1.9480045057035298,0.126997770036418,1.3410022604811616,-2.0048352953906274,93.85749339691787,49.63562646830853,0.6070022452223702,10,-0.8562498092651367,-0.7937498092651367,-1.4593749046325684,-3.279999732971195,2.4150009155273438,0,0.07706898656384675,-1.1845013879270057,28.69499969482422,-2.583344989382399,28.3125,1.1552492962849419,28.53249931335449,0.07706898656384675
4113,2007-10-16,29.07500076293945,29.10000038146973,28.837499618530273,28.90500068664551,450000.0,0.0025862332048085523,1.386378020339291,0.438709010543296,61.68342226307421,47.80265921847818,-0.7842357741688524,-0.7810565908023399,-1.3656040006409853,-4.115354035849666,36.69281313434869,0.2625007629394567,-0.4055373509385696,0.7887507438659647,-0.4664403882130479,2.0439418759449772,0.16115517782645838,1.416346309905471,-1.955795940606638,97.23761330801366,47.14239948909248,0.6275955660395068,10,-0.7687501907348597,-0.8687505722045863,-1.4818758964538539,-3.2750005722045863,0.8974990844726598,1,0.08228718352281761,-1.3225800100412721,29.0,-1.1845013879270057,28.69499969482422,-2.583344989382399,28.3125,0.08228718352281761
4114,2007-10-17,29.26499938964844,29.790000915527344,29.09250068664551,29.114999771118164,544000.0,0.006534776327544289,-6.153929671834724,0.8823503012488095,70.5333305528415,50.853581227906595,-0.7970333804291982,-0.9811945965215045,-1.5225552297820144,-4.232022254207262,34.551602892395536,0.7150001525878942,-0.1744814154963059,0.9532493591308615,-0.36135422383337,2.267852942095093,0.29594756764874575,1.6105511506129773,-1.9873309225846754,65.46043633096528,11.148587089269625,0.6573017914821155,10,-0.4324989318847692,-0.9749984741210973,-1.461874961853031,-3.077499389648441,0.9025001525878871,2,0.08218010376915297,1.386378020339291,29.07500076293945,-1.3225800100412721,29.0,-1.1845013879270057,28.69499969482422,0.08218010376915297
4115,2007-10-18,29.25,29.440000534057614,29.01749992370605,29.26499938964844,387200.0,-0.0005125368174019318,1.3150611916432837,-0.09999618529305439,76.94549776444626,54.371366050429074,-0.6750965500441417,-0.9953729307562895,-1.4837533347893341,-4.145270633668154,31.789033101783325,0.4225006103515625,0.0007153783468822894,0.9243749618530259,-0.42499055178269884,2.2737404754887507,0.24969220503516354,1.5990577186708883,-1.7210982880898769,63.32765555073412,2.22761115981384,0.674682756817862,10,-0.4174995422363281,-0.9599990844726562,-1.4468755722045898,-3.0625,0.9650001525878906,3,0.09786322177984808,-6.153929671834724,29.26499938964844,1.386378020339291,29.07500076293945,-1.3225800100412721,29.0,0.09786322177984808
4116,2007-10-19,28.91250038146973,29.622499465942386,28.89249992370605,29.25,368400.0,-0.011538448496761333,-2.8675417721390724,22.500890132242652,81.82526247094737,58.52639856329094,-0.23492866322495232,-0.6901049288513796,-1.1175809750268826,-3.7366541110767386,28.952014875101987,0.7299995422363352,0.1442188097581507,0.5848752975463896,-0.7680171710292392,1.9377677661220183,-0.09157093674142658,1.2613215318342057,-1.157488749197885,25.477767878837042,-41.56023523681047,0.6764462342878151,10,0.005000114440914416,-0.6224994659423864,-1.10937595367432,-2.72500038146973,0.9025001525878835,4,0.10263722404302222,1.3150611916432837,29.25,-6.153929671834724,29.26499938964844,1.386378020339291,29.07500076293945,0.10263722404302222
4117,2007-10-22,28.102500915527344,28.934999465942386,28.00749969482422,28.8174991607666,673200.0,-0.028015545361186445,-1.0497216959161773,2.118515713744816,60.6615406669742,60.097636506570225,0.6181260138065916,0.06411256248953379,-0.27709128961213736,-2.860084703365345,25.49519286980385,0.9274997711181676,0.20915204962371803,-0.18762416839599538,-1.5206912218171205,1.1454428850251297,-0.8541576951065579,0.47890935831456716,-0.14399035492994727,5.329658100635176,-63.902457020158074,0.6665335267105619,10,0.7962493896484375,0.1875,-0.1868762969970703,-1.840001106262207,2.3524990081787074,0,0.12223109524193498,-2.8675417721390724,28.91250038146973,1.3150611916432837,29.25,-6.153929671834724,29.26499938964844,0.12223109524193498
4118,2007-10-23,28.67250061035156,28.80500030517578,27.88249969482422,27.934999465942386,465200.0,0.020282881460890856,-1.189910643336284,-1.0314726634921805,63.865568597821806,62.27732664954138,0.0879441885769694,-0.5317731460089199,-0.790650684656395,-3.362038919765258,22.618618209663293,0.9225006103515625,0.28224427608889613,0.3815005302429171,-0.9525975035365839,1.715598564022418,-0.2855484866468352,1.0485495471326693,1.1175003051757848,41.41548676105893,-29.009136332351872,0.6670490168897505,10,0.1637496948242223,-0.3824996948242152,-0.7568759918212855,-2.4100008010864222,1.4774990081787145,1,0.09564914977055294,-1.0497216959161773,28.102500915527344,-2.8675417721390724,28.91250038146973,1.3150611916432837,29.25,0.09564914977055294
4119,2007-10-24,29.01250076293945,29.04750061035156,28.51250076293945,28.53000068664551,372800.0,0.011858057209880757,-1.0676325653566183,0.6542363763794279,62.1530416115037,64.41628561752027,-0.1975856143855097,-0.8468695027273618,-1.0779615067626018,-3.635636835956003,21.44812254958992,0.5349998474121094,0.36348869856895405,0.6781256675720186,-0.6919110537464093,2.0481623888904466,-0.006892693087195312,1.3631440282312326,0.7393501281738324,64.94259866419773,-3.5614268727716762,0.6850183606592138,10,-0.17625045776366832,-0.7224998474121058,-1.0612506866455043,-2.730000495910641,1.2374992370605504,2,0.03308915326937156,-1.189910643336284,28.67250061035156,-1.0497216959161773,28.102500915527344,-2.8675417721390724,28.91250038146973,0.03308915326937156
4120,2007-10-25,28.5625,29.01749992370605,28.375,29.01749992370605,549200.0,-0.01551058168395747,1.8241759623728544,-0.9430048741150167,55.60266488354649,65.24193963116015,0.3258763864531211,-0.34879101742440355,-0.5744172217614256,-3.1174640771880675,21.375278058130874,0.6424999237060511,0.41230361633808954,0.18624992370605398,-1.156283900937975,1.528783748350083,-0.48501698861596054,0.8575168360280685,1.1519638671875008,39.08048244964974,-26.555490932522638,0.6712669123220137,10,0.27375030517578125,-0.27249908447265625,-0.5874996185302734,-2.2562494277954137,1.3125,3,0.05619254414831776,-1.0676325653566183,29.01250076293945,-1.189910643336284,28.67250061035156,-1.0497216959161773,28.102500915527344,0.05619254414831776
4121,2007-10-26,30.024999618530273,31.42250061035156,29.0,29.114999771118164,1733200.0,0.05120348773847794,-3.250003346227457,-2.0000000000000155,66.36072039178492,66.62567213366003,-1.0371946793577607,-1.6910531655867977,-1.9574572877453775,-4.50071909554115,22.16523699425213,2.860000610351559,0.5083122070717465,1.5173745155334473,0.06811919458243665,2.966629836484458,0.792746855057942,2.2420021760089526,-2.1424999237060547,60.52258106229599,-2.423680805074092,0.724627660475505,10,-0.3724994659423828,-0.9187488555908203,-1.6918749809265137,-3.3999996185302734,-0.04999923706054332,4,0.006328077817538302,1.8241759623728544,28.5625,-1.0676325653566183,29.01250076293945,-1.189910643336284,28.67250061035156,0.006328077817538302
4122,2007-10-29,29.114999771118164,30.36249923706055,28.91250038146973,30.36249923706055,1016800.0,-0.03030807190586915,1.3246484590603935,-1.3708787638702036,55.20620096693065,65.90598087853297,-0.12199577367843162,-0.6356485682629547,-0.978465202605804,-3.509574892440689,24.06411626598356,1.4499988555908203,0.6150801949749152,0.4943746566772447,-0.7503170085337416,1.739066321888231,-0.12797117592824847,1.1167204892827378,-1.1617000579833991,34.81637733165231,-25.06350575112331,0.6223458326054937,10,0.5375003814697266,-0.008749008178710938,-0.757500171661377,-2.489999771118164,0.6700000762939453,0,0.02404261612372882,-3.250003346227457,30.024999618530273,1.8241759623728544,28.5625,-1.0676325653566183,29.01250076293945,0.02404261612372882
4123,2007-10-30,29.459999084472656,29.79750061035156,29.0,29.0,819200.0,0.011849538590645192,-2.4674008591378613,-0.36873689891735834,57.23197089823159,64.42805202802077,-0.4544278359742613,-0.8580666779740227,-1.2792639366135887,-3.7706398288038656,26.189420807293693,0.797500610351559,0.6839886263358501,0.7336239814758301,-0.41002103590407657,1.8772689988557367,0.16180147278587498,1.3054464901657852,-1.4373153533935543,35.602916067914784,-21.057208240799547,0.5718225086899534,10,0.19250106811523438,-0.3537483215332031,-1.0456242561340332,-2.763749122619629,0.29000091552734375,1,0.03377463917701973,1.3246484590603935,29.114999771118164,-3.250003346227457,30.024999618530273,1.8241759623728544,28.5625,0.03377463917701973
4124,2007-10-31,30.44499969482422,30.497499465942386,29.61249923706055,29.667499542236328,780000.0,0.03343518808426316,1.0056669346681375,1.6902210870250278,64.85545335783812,63.08471376061986,-1.4018638003880888,-1.7064914140077718,-2.1965847321396623,-4.663289994846036,28.603922592636106,1.0375003814697301,0.7283189280608653,1.5763746261596694,0.3204088147632511,2.8323404375560877,0.948391720461462,2.2043575318578768,-2.3543196261596684,67.9245046840343,9.557157021484464,0.6279829056982088,10,-0.7924995422363281,-1.3387489318847656,-1.973750114440918,-3.7487497329711914,-0.8449993133544886,2,-0.009689606807389728,-2.4674008591378613,29.459999084472656,1.3246484590603935,29.114999771118164,-3.250003346227457,30.024999618530273,-0.009689606807389728
4125,2007-11-01,30.26250076293945,31.087499618530273,29.917499542236328,30.165000915527344,599200.0,-0.005994381136939064,-2.949350055691117,0.1254017083952716,61.232545463392256,60.796634093113745,-1.1852828975921987,-1.4280762081206362,-1.944229871464664,-4.386009539728089,30.30220578288734,1.1700000762939453,0.7306687685885649,1.2865006446838336,-0.061967367436345455,2.6349686568040127,0.6122666386237441,1.9607346507439232,-2.105184283441158,53.784870851232014,-3.0619983580023415,0.6742340060600888,11,-0.610000610351559,-1.1562499999999964,-1.8343763351440394,-3.5662508010864222,-0.36250114440917613,3,-0.0004130776579692741,1.0056669346681375,30.44499969482422,-2.4674008591378613,29.459999084472656,1.3246484590603935,29.114999771118164,-0.0004130776579692741
4126,2007-11-02,30.649999618530273,31.25,30.19750022888184,30.19750022888184,628400.0,0.01280458804863116,-3.6519389647614804,4.6410266442350405,61.68555690426859,60.91041367503535,-1.4532201031128622,-1.7020028966646592,-2.2581057824020547,-4.678824504614603,31.904003189156562,1.0524997711181605,0.6925536808484871,1.5464995384216316,0.0705868048546705,3.0224122719885926,0.8085431716381528,2.2844559052051103,-2.427379456414915,74.33153029359705,21.250590956971507,0.7379563667834802,11,-0.9974994659423828,-1.5437488555908203,-2.3550000190734863,-3.953749656677246,-0.6649990081787145,4,-0.025285469108512704,-2.949350055691117,30.26250076293945,1.0056669346681375,30.44499969482422,-2.4674008591378613,29.459999084472656,-0.025285469108512704
4127,2007-11-05,29.917499542236328,30.3700008392334,29.82500076293945,30.040000915527344,810800.0,-0.02389886086168469,-2.544728256149999,-0.2707216321025144,55.45836947844764,59.97628043954933,-0.48744771322521174,-0.8828459530648232,-1.4630062708449216,-3.859209951331543,33.20977080276163,0.8249988555908239,0.6184467263486084,0.7302495002746596,-0.7299599854860368,2.190458986035356,0.00014475739430963586,1.4603542431550096,-1.6308817711562469,40.77775743272569,-6.440160028413565,0.7301047428803489,11,-0.018749237060546875,-0.811248779296875,-1.6112499237060547,-3.1887502670288086,0.2775001525878906,0,0.0019219801157588368,-3.6519389647614804,30.649999618530273,-2.949350055691117,30.26250076293945,1.0056669346681375,30.44499969482422,0.0019219801157588368
4128,2007-11-06,31.149999618530273,31.19750022888184,30.01749992370605,30.01749992370605,1179200.0,0.04119662722995798,-1.0838863102014964,-9.244791828854387,60.75913813063643,59.821402275008516,-1.488039966761427,-2.007804568810176,-2.6261599045632735,-4.998859463317025,34.28709186296629,1.2800006866455114,0.5887637584960927,1.8291246414184563,0.16719580717545313,3.4910534756614595,0.998160224296953,2.6600890585399597,-2.8006641906647616,93.89310932043674,46.95932102289473,0.8309644171215025,11,-1.2512493133544922,-2.0437488555908203,-2.9393749237060547,-4.351249694824215,-0.6350002288818324,1,-0.04382021790800161,-2.544728256149999,29.917499542236328,-3.6519389647614804,30.649999618530273,-2.949350055691117,30.26250076293945,-0.04382021790800161
4129,2007-11-07,31.26499938964844,31.68000030517578,30.917499542236328,31.149999618530273,847600.0,0.0036918065016526835,-1.6293133215165396,0.10154507912341378,61.37133249662556,60.46236534312842,-1.3968109368289703,-2.0106849237975943,-2.6844407891347295,-5.017082070926467,35.51361332391999,0.7625007629394531,0.7153367028985969,1.8074994087219274,-0.022328946690461038,3.637327764134316,0.8925852310157332,2.7224135864281216,-2.854200658133209,77.62797746963173,31.414294847032195,0.9149141777061935,11,-0.9687490463256871,-1.8124990463256871,-3.0587491989135778,-4.44999980926514,-0.7799987792968821,2,-0.04845672218851993,-1.0838863102014964,31.149999618530273,-2.544728256149999,29.917499542236328,-3.6519389647614804,30.649999618530273,-0.04845672218851993
4130,2007-11-08,32.067501068115234,32.125,31.13750076293945,31.229999542236328,1288800.0,0.02566773370008435,1.0734905403457133,7.282636458626813,66.9168958382977,60.52416261496317,-1.843730619832776,-2.6534934165655173,-3.424242310142386,-5.7207501914490635,36.85169822657946,0.9874992370605504,0.817024285826573,2.4222510337829597,0.3346752467431635,4.509826820822756,1.3784631402630616,3.466038927302858,-3.5259342736535793,97.50004561052592,46.653173992213084,1.0437878935198983,11,-1.548750877380371,-2.248750686645508,-3.9975008964538574,-5.197501182556152,-2.562501907348633,3,-0.076947083634744,-1.6293133215165396,31.26499938964844,-1.0838863102014964,31.149999618530273,-2.544728256149999,29.917499542236328,-0.076947083634744
4131,2007-11-09,31.65999984741211,32.067501068115234,31.39249992370605,32.067501068115234,775200.0,-0.012707607613001826,2.312879128285796,-0.4865677352354404,69.93554882897674,62.160756821857184,-1.3185771041478347,-2.12122901865159,-2.9492627475212743,-5.223366036454127,37.90805984836487,0.6750011444091832,0.9100000942358584,1.866499805450438,-0.35383919061315083,4.086838801514027,0.7563303074186436,2.9766693034822325,-2.903427060618153,79.78259535502407,22.220638848899355,1.1101694980317935,11,-1.0974998474121094,-1.6599998474121094,-3.61562442779541,-4.789999961853027,-3.3099994659423793,4,-0.05559065816059061,1.0734905403457133,32.067501068115234,-1.6293133215165396,31.26499938964844,-1.0838863102014964,31.149999618530273,-0.05559065816059061
4132,2007-11-12,31.23500061035156,32.127498626708984,31.03249931335449,32.127498626708984,1102800.0,-0.013423854678107028,1.4537854276103566,2.1901726203849408,64.59698066336398,62.97909124020523,-0.6271861317533869,-1.6023576474309245,-2.4700037913092956,-4.712198274362773,38.78187819015057,1.0949993133544957,1.0708221701326721,1.329750537872311,-0.9466996145640003,3.606200690308622,0.1915254616541553,2.4679756140904665,-2.2763221907652387,57.70148981194968,-1.8242802459592866,1.138225076218156,11,-0.3650016784667933,-1.2337512969970668,-3.217500209808346,-4.365000724792477,-1.9200000762939453,0,-0.040019208438425324,2.312879128285796,31.65999984741211,1.0734905403457133,32.067501068115234,-1.6293133215165396,31.26499938964844,-0.040019208438425324
4133,2007-11-13,31.46750068664551,31.69750022888184,31.040000915527344,31.69750022888184,480400.0,0.007443575212126019,4.717396712719584,0.25770314109495845,64.1580155830602,62.901598154118794,-0.6090203629622906,-1.7354024157006442,-2.6503877575706767,-4.855145427202661,39.64819128034914,0.6574993133544957,1.0585925249466612,1.442625617980962,-0.9005921619433899,3.7858433979053103,0.27101672801878607,2.614234507943138,-2.2553166504893767,45.45467442637658,-12.832945388046447,1.1716088899621744,11,-0.4912509918212926,-1.4625015258789098,-3.472500324249271,-4.597500801086429,-2.457500457763672,1,-0.04043857834446096,1.4537854276103566,31.23500061035156,2.312879128285796,31.65999984741211,1.0734905403457133,32.067501068115234,-0.04043857834446096
4134,2007-11-14,31.670000076293945,32.040000915527344,31.26250076293945,31.649999618530273,351600.0,0.006435191395240736,1.0460472820358473,-0.08695868508782115,68.44761386063499,63.703272420479095,-0.6922802723198416,-1.842977377129401,-2.8034686775210496,-4.965685860075165,39.75053391316724,0.7775001525878942,1.2019519135104169,1.5248749732971199,-0.8995839140363486,3.949333860630592,0.31264552963038383,2.737104416963856,-2.2245908728935824,58.21928426479952,-2.3947231960903324,1.2122294436667354,11,-0.6937503814697266,-1.6650009155273438,-3.6649999618530273,-4.800000190734863,-2.335000991821289,2,-0.036469866872847256,4.717396712719584,31.46750068664551,1.4537854276103566,31.23500061035156,2.312879128285796,31.65999984741211,-0.036469866872847256
4135,2007-11-15,32.112499237060554,32.22999954223633,31.5,31.57250022888184,650800.0,0.013972186918238538,-1.1313871865053842,26.999332443257856,64.09996699339173,63.97154020815944,-0.9440353517943976,-2.1713562535907585,-3.1849081388429,-5.312799220339613,40.10776260071734,0.7299995422363281,1.3303882204901463,1.824249172210699,-0.713056535031491,4.361554879452886,0.555596318589604,3.092902025831794,-2.4525228797955023,90.18786783151687,28.34110761121636,1.2686528536210937,11,-1.0849990844726634,-2.0562496185302805,-4.107499122619636,-5.048749923706062,-2.37249946594239,3,-0.050681157349183326,1.0460472820358473,31.670000076293945,4.717396712719584,31.46750068664551,1.4537854276103566,31.23500061035156,-0.050681157349183326
4136,2007-11-16,31.8799991607666,32.337501525878906,31.71750068664551,32.017501831054695,861600.0,-0.007240173820716733,-1.6810869215573723,-0.25463504229731115,70.55762094436602,65.64923481548371,-0.5796699067026019,-1.7972875645871724,-2.9092324627124952,-5.000465717672132,40.292486925579084,0.6200008392333949,1.31656320985849,1.4433741569519043,-1.1022432013117438,3.9889915152155524,0.17056547782008025,2.7161828360837283,-1.9630204850044208,64.94240693835265,-0.31015085929290365,1.272808679131825,11,-0.7024984359741211,-1.769998550415039,-3.8749990463256836,-4.78749942779541,-2.2399997711181605,4,-0.0744981199034288,-1.1313871865053842,32.112499237060554,1.0460472820358473,31.670000076293945,4.717396712719584,31.46750068664551,-0.0744981199034288
4137,2007-11-19,31.53750038146973,31.997499465942386,31.32250022888184,31.53000068664551,502000.0,-0.010743374790246896,-2.195258044710896,-0.05454217586106167,65.45185521453243,66.17064782480549,0.018765627281865704,-1.2482510156952422,-2.516412187597048,-4.584703547585502,42.36014894673396,0.6749992370605469,1.3501805611327526,0.9291254043579151,-1.4084228844017481,3.266673693117575,-0.2396487400219165,2.0978995487377468,-1.330058963693542,38.3429080474642,-29.39359167860959,1.1687741443798303,11,0.09000015258788707,-1.4274997711181676,-3.472499847412113,-4.445000648498539,-1.7775001525878906,0,-0.10107015335536407,-1.6810869215573723,31.8799991607666,-1.1313871865053842,32.112499237060554,1.0460472820358473,31.670000076293945,-0.10107015335536407
4138,2007-11-20,31.415000915527344,31.670000076293945,30.8799991607666,31.47500038146973,469600.0,-0.003884247783136341,2.5111241093718872,-8.000254323499965,58.27646545321033,65.82677370887045,0.2042921660344419,-0.9589199932525716,-2.358967798329356,-4.38364007699829,44.510685236448275,0.7900009155273438,1.3534306888583494,0.6695009231567397,-1.506037604501529,2.8450394508150048,-0.4182683406723946,1.757270186985874,-0.9519522847788302,36.706750367401206,-29.72514344130868,1.087769263829133,11,0.19374942779541016,-1.3050003051757812,-3.2400007247924805,-3.880001068115231,-2.195001602172855,1,-0.06684705778352451,-2.195258044710896,31.53750038146973,-1.6810869215573723,31.8799991607666,-1.1313871865053842,32.112499237060554,-0.06684705778352451
4139,2007-11-21,29.97249984741211,31.45249938964844,29.82500076293945,31.32500076293945,1064000.0,-0.04591758796996426,1.024883957132958,22.541882569855872,47.963476411290905,63.72083821698081,1.6138890985094996,0.5894086882279232,-0.8940171772031604,-2.870724328054976,45.847240785644274,1.6274986267089915,1.4343621626488385,-0.8210000991821289,-2.8744829141030337,1.2324827157387759,-1.8477415066425813,0.2057413082783235,2.365001678466797,5.870608544615756,-59.593239814220944,1.0267414074604526,11,1.1087512969970703,0.13750076293945312,-1.7162494659423828,-2.4250001907348633,-0.6574993133544957,2,-0.03211275747536202,2.5111241093718872,31.415000915527344,-2.195258044710896,31.53750038146973,-1.6810869215573723,31.8799991607666,-0.03211275747536202
4140,2007-11-23,30.167499542236328,30.28249931335449,30.06999969482422,30.06999969482422,308400.0,0.006505953651412044,-3.35897335576502,-0.07208856296714164,46.51750204088377,61.11883301830381,1.2527735979781234,0.5489623276382822,-1.0622266114259915,-2.994258940300554,47.54514985550128,0.30999946594237926,1.3665139074378132,-0.7062503814697259,-2.501886905825799,1.0893861428863438,-1.6040686436477607,0.191567880708309,2.119751968383788,13.631788071426415,-48.61556557454587,0.8978182621780356,11,0.9137516021728516,-0.057498931884765625,-1.6062488555908203,-2.313749313354492,-1.0774993896484375,4,-0.027595938357374283,1.024883957132958,29.97249984741211,2.5111241093718872,31.415000915527344,-2.195258044710896,31.53750038146973,-0.027595938357374283
4141,2007-11-26,30.21500015258789,30.397499084472656,29.957500457763672,29.957500457763672,868000.0,0.0015745623957019728,-2.4174691120263105,2.6410266442349073,52.38286420350591,59.76170896720847,1.0937652137824365,0.5443342194419003,-1.0832028011734494,-2.9697318257346623,46.89342648581854,0.4399986267089844,1.278836007225415,-0.6682497978210442,-2.4469095047128704,1.1104099090707855,-1.557579651266959,0.22108005562487065,2.023006343078613,17.951651207402993,-45.0694669673571,0.8893298534459148,11,0.8662509918212891,-0.10499954223632812,-1.6537494659423828,-2.3612499237060547,-0.7150001525878906,0,-0.015720681087901367,-3.35897335576502,30.167499542236328,1.024883957132958,29.97249984741211,2.5111241093718872,31.415000915527344,-0.015720681087901367
4142,2007-11-27,29.815000534057614,30.57500076293945,29.239999771118164,30.489999771118164,773000.0,-0.013238445027643597,2.159761096464318,-2.6213593671298767,37.66174563654327,56.81767897315103,1.4205400490363083,1.0534773514078566,-0.6538487585048038,-2.499818142235437,46.02185533870512,1.3350009918212855,1.039226260966494,-1.1032494544982931,-2.7586833929624355,0.5521844839658492,-1.9309664237303643,-0.275532485266222,2.374745846954351,23.662579865308093,-33.98889405959197,0.8277169692320719,11,0.9737501144409215,0.29500007629394887,-1.2112498283386195,-1.9612503051757777,-1.1350002288818324,1,-0.005869567039224699,-2.4174691120263105,30.21500015258789,-3.35897335576502,30.167499542236328,1.024883957132958,29.97249984741211,-0.005869567039224699
4143,2007-11-28,30.45499992370605,30.524999618530273,29.67499923706055,29.92499923706055,749400.0,0.02146568432616225,1.537314282623476,-0.7851870899195658,43.17607802165344,54.00973054659754,0.6948884760801199,0.5184227852581671,-1.2629798099009264,-3.06726844279412,45.103183403794525,0.850000381469723,0.8044628975876194,-0.5130001068115284,-2.0386265239205876,1.0126263102975273,-1.275813315366058,0.2498131017430012,1.6167565929101606,54.915270602170295,-0.20066359516820853,0.7628132085545279,11,0.333750724792484,-0.34499931335448863,-1.8606243133544886,-2.601249694824215,-1.0100002288818324,2,-0.02282054495371144,2.159761096464318,29.815000534057614,-2.4174691120263105,30.21500015258789,-3.35897335576502,30.167499542236328,-0.02282054495371144
4144,2007-11-29,30.149999618530273,30.5,29.98500061035156,30.5,365200.0,-0.010014785944503224,1.9428504476815043,-0.6603772226880714,32.36779657747002,50.48393383371735,0.8511050196735646,0.84343247616901,-0.932759052179712,-2.689358927865502,43.63534060012063,0.514999389648441,0.6439268877155087,-0.8032504081726088,-2.3556366801243556,0.7491358637791414,-1.5794435441484822,-0.027057272196735482,1.8084866282660172,68.1647319355647,17.649600426385675,0.7761931359758745,11,0.6387510299682617,0.2062511444091797,-1.586874008178711,-2.2962493896484375,-0.39999961853027344,3,-0.03084578165646823,1.537314282623476,30.45499992370605,2.159761096464318,29.815000534057614,-2.4174691120263105,30.21500015258789,-0.03084578165646823
4145,2007-11-30,30.25,30.375,29.94499969482422,30.23500061035156,611200.0,0.0033167622797669605,2.245292796683365,-0.04285535228691867,36.25730407094603,46.67278751444846,0.5130814364224285,0.7825703384713023,-1.0128687468122664,-2.7186012793560046,41.70556038692512,0.43000030517578125,0.464382889099749,-0.7026249885559075,-2.2561918958677865,0.850941918755975,-1.4794084422118488,0.07415846510003377,1.599746787769167,75.65539164910547,27.650947792633303,0.7767834536559405,11,0.36874961853027344,0.10625076293945312,-1.6868743896484375,-2.396249771118164,-0.4249992370605504,4,-0.030909073254293817,1.9428504476815043,30.149999618530273,1.537314282623476,30.45499992370605,2.159761096464318,29.815000534057614,-0.030909073254293817
4146,2007-12-03,29.875,30.274999618530273,29.78499984741211,30.25,443000.0,-0.012396694214875992,1.3058854152642019,-25.001017293992042,36.61416199403624,43.468599378837766,0.6411909762911563,1.1557903111060313,-0.6187016854568412,-2.273866407560952,39.49632988249277,0.48999977111816406,0.20536791603700166,-1.038875007629393,-2.6613565653570532,0.5836065500982635,-1.8501157864932232,-0.22763422876556305,1.870356907103126,47.56552487766559,0.7551533691728878,0.8112407788638287,12,0.5799999237060547,0.7500009536743164,-1.3118743896484375,-2.021249771118164,0.31999969482421875,0,-0.026276145520070626,2.245292796683365,30.25,1.9428504476815043,30.149999618530273,1.537314282623476,30.45499992370605,-0.026276145520070626
4147,2007-12-04,29.97500038146973,30.10000038146973,29.54999923706055,29.774999618530273,544600.0,0.0033472931035893883,1.4444453863433684,-0.5333353678385512,34.91661635659476,40.873060590324926,0.33105553013180256,1.1176195595534075,-0.6973330974270304,-2.3043194299248526,37.88918146894637,0.5500011444091797,-0.040805115943776116,-0.9417496681213358,-2.556984805171947,0.6734854689292753,-1.7493672366466413,-0.13413209959603023,1.6701422401939965,43.589843910474144,-3.251893555232968,0.8076175685253056,12,0.37124919891357067,0.6500005722045863,-0.5956249237060582,-1.3050003051757848,-0.06500053405762074,1,-0.015846551306914147,1.3058854152642019,29.875,2.245292796683365,30.25,1.9428504476815043,30.149999618530273,-0.015846551306914147
4148,2007-12-05,29.78499984741211,30.17499923706055,29.565000534057614,30.149999618530273,549400.0,-0.00633863324902828,1.9397598113788395,-1.824991893799201,30.901718005334473,38.97730965632976,0.2967292570163593,1.2649700989625678,-0.4813638380199414,-2.0409789333506367,35.642978993113886,0.6099987030029368,-0.33807816965398985,-1.0635002136230476,-2.7509753467131546,0.6239749194670559,-1.9072377801680993,-0.21976264707799587,1.763937060229793,24.736886486746666,-19.81199040655679,0.8437375665450525,12,0.12250041961669922,0.8837509155273438,-0.4056243896484375,-1.114999771118164,0.44000053405762074,2,-0.03709919583337973,1.4444453863433684,29.97500038146973,1.3058854152642019,29.875,2.245292796683365,30.25,-0.03709919583337973
4149,2007-12-06,29.75,29.92499923706055,29.4950008392334,29.51499938964844,429600.0,-0.0011750830146520785,-2.127287103441605,-0.6438376923679782,23.909451602004296,36.46530405200982,0.3317337228001733,1.2444543150580856,-0.40382520054258464,-1.9322577591844166,33.051487062788574,0.429998397827152,-0.5893827905591138,-1.0227500915527337,-2.766577586559059,0.7210774034535916,-1.8946638390558945,-0.1508363440495728,1.7065794221809512,28.977204994657253,-9.393874506633761,0.8719137475031624,12,0.1575002670288086,1.0387506484985352,-0.3706245422363281,-0.9699993133544957,0.9449996948242188,3,-0.010252111098345562,1.9397598113788395,29.78499984741211,1.4444453863433684,29.97500038146973,1.3058854152642019,29.875,-0.010252111098345562
4150,2007-12-07,29.60000038146973,29.85000038146973,29.46999931335449,29.795000076293945,341000.0,-0.00504200398421073,1.491807789478939,-0.8297837802740056,24.353217819657985,33.35089889824894,0.438925688531441,1.2649724717310313,-0.19861281359792926,-1.7130116543030312,30.111170966106606,0.3800010681152415,-0.7854950025501459,-1.0493746757507303,-2.7562630042211502,0.6575136527196896,-1.9028188399859403,-0.19593051151552032,1.7679158546687113,16.149194885939036,-18.081670601363992,0.8534441642352102,12,0.3074998855590785,1.188750267028805,-0.22062492370605824,-0.7062501907348668,0.48499870300292613,4,0.00506755461476871,-2.127287103441605,29.75,1.9397598113788395,29.78499984741211,1.4444453863433684,29.97500038146973,0.00506755461476871
4151,2007-12-10,29.899999618530273,30.03499984741211,29.04999923706055,29.60000038146973,626800.0,0.01013510922953742,2.4561443428678382,-1.5384600336476486,31.402604131917016,32.65543873106825,0.10006783278147324,0.8710152284941266,-0.42821693624740576,-1.9435523416085658,27.232318270321887,0.985000610351559,-0.7974952778821773,-0.6613754272460923,-2.329926196415464,1.0071753419232792,-1.495650811830778,0.17289995733859342,1.3827999590073574,75.55558946397538,40.116301301750866,0.8342753845846856,12,-0.11250019073486328,0.7937507629394531,-0.5206241607666016,-0.9087495803833008,-0.6299991607666016,0,-0.0025083229614606406,1.491807789478939,29.60000038146973,-2.127287103441605,29.75,1.9397598113788395,29.78499984741211,-0.0025083229614606406
4152,2007-12-11,29.98500061035156,30.375,29.90500068664551,30.04999923706055,510600.0,0.0028428425720985473,-3.17780000678183,-0.21666264003156116,33.61970497937962,31.593619504148933,0.04661989384394971,0.7247227154410858,-0.4228946425029889,-1.9603702386992978,24.664908597552472,0.47500038146972656,-0.8111203508165197,-0.5138744354248068,-2.169779595289544,1.1420307244399268,-1.3418270153571754,0.3140781445075618,1.1638309467574466,70.56610074825569,33.82946275818223,0.8279525799323675,12,-0.2100009918212855,0.7087497711181676,-0.6056251525878871,-0.9937505722045863,-1.2700004577636683,1,0.007003471075473833,2.4561443428678382,29.899999618530273,1.491807789478939,29.60000038146973,-2.127287103441605,29.75,0.007003471075473833
4153,2007-12-12,30.19499969482422,30.295000076293945,29.96999931335449,30.209999084472656,345000.0,0.007003471075473833,2.513495680145202,0.2307647162391907,53.551474366936766,33.947361480756356,-0.22812895155410828,0.4369033092339478,-0.5540645371770623,-2.0992749389703533,21.958752915824387,0.3250007629394567,-0.8740478457760119,-0.24025030136108327,-1.8361493666151603,1.3556487638929902,-1.03819983398812,0.5576992312659534,0.8279019230818783,86.41507912973127,43.88321531235363,0.797949532627037,12,-0.4825000762939453,0.4987506866455078,-0.6924991607666016,-1.1812496185302734,-3.065000534057617,2,-0.009438643824890014,-3.17780000678183,29.98500061035156,2.4561443428678382,29.899999618530273,1.491807789478939,29.60000038146973,-0.009438643824890014
4154,2007-12-13,30.51499938964844,30.53000068664551,29.90500068664551,29.90500068664551,443600.0,0.010597771089862817,-1.0491846848959554,-40.66823499491353,55.33384313073381,36.06697693184388,-0.548599693280412,0.02733888847064847,-0.7981120349764801,-2.34779319787976,18.834425299116532,0.625,-0.7972126253884966,0.13749942779541513,-1.3501901657404822,1.6251890213313125,-0.6063453689725335,0.8813442245633638,0.38952808540692274,98.98639984431927,50.6178039196687,0.7438447967679496,12,-0.7249994277954102,0.1787509918212855,-1.0124988555908239,-1.4324989318847692,-3.5699996948242223,3,-0.009503490544951032,2.513495680145202,30.19499969482422,-3.17780000678183,29.98500061035156,2.4561443428678382,29.899999618530273,-0.009503490544951032
4155,2007-12-14,30.48500061035156,31.03000068664551,30.334999084472656,30.96500015258789,532000.0,-0.0009830830705196414,1.2786914976111114,-0.7868861685662082,54.16667647813722,38.01725631896621,-0.5383765174932194,-0.07467047628915324,-0.707546187011058,-2.2471189234737956,15.692313314928894,0.6950016021728551,-0.7996762105933826,0.1888755798339794,-1.0577360692588549,1.4354872289268137,-0.43443024471243774,0.8121814043803965,-1.4350013732910085,72.4747637731178,19.421765844882465,0.6233058245464167,12,-0.44500064849852805,0.20874977111816762,-0.610625267028805,-1.2499999999999964,-2.6850013732910085,4,0.006888603584326303,-1.0491846848959554,30.51499938964844,2.513495680145202,30.19499969482422,-3.17780000678183,29.98500061035156,0.006888603584326303
4156,2007-12-17,29.5049991607666,30.38999938964844,29.5,30.21500015258789,417800.0,-0.032147004427225956,-1.4722228844966945,1.4791701436075835,45.94239007779191,39.242342287988116,0.4287036216554867,0.7570956402243958,0.3233669396677108,-1.1990280615979643,12.157292536269601,0.985000610351559,-0.7351873224281427,-0.6723758697509759,-1.7203698933049907,0.375618153803039,-1.1963728815279815,-0.1483788579739702,-0.41539989471435135,0.32674238712677306,-54.11230458738887,0.5239970117770067,12,0.5350008010864293,1.188751220703125,0.6637511253356934,-0.04749870300292969,-2.829999923706051,0,0.01965768311145366,1.2786914976111114,30.48500061035156,-1.0491846848959554,30.51499938964844,2.513495680145202,30.19499969482422,0.01965768311145366
4157,2007-12-18,28.35000038146973,29.59000015258789,27.8799991607666,29.565000534057614,938400.0,-0.03914586721401092,1.7035601847942776,1.7112654300259138,25.72087673817363,38.66669325830358,1.485132941695447,1.7508161743502306,1.5123119965278917,0.013085287563978198,9.830656472021094,1.710000991821289,-0.7403290766765522,-1.6679996490478466,-2.8103180509558108,-0.5256812471398824,-2.2391588500018287,-1.0968404480938645,2.6800003051757812,14.920666445454794,-37.82816632186648,0.5711592009539821,12,1.1049995422363246,1.7587499618530238,1.9312496185302699,1.1075000762939418,-1.4750003814697301,1,0.032451501372651625,-1.4722228844966945,29.5049991607666,1.2786914976111114,30.48500061035156,-1.0491846848959554,30.51499938964844,0.032451501372651625
4158,2007-12-19,29.315000534057614,29.82500076293945,28.03000068664551,28.03000068664551,778800.0,0.03403880562973938,-1.7937747695596071,-1.05761291031538,41.64164901875575,40.63693741572041,0.4989188583544255,0.6539510361348846,0.5855954751594297,-0.8905250687463955,8.07049676432667,1.7950000762939382,-0.700247873576199,-0.5979994773864767,-1.573524228271559,0.37752527349860543,-1.0857618528290196,-0.11023710194393388,1.6520001220703193,45.5555770847006,-5.026654944780432,0.4877623754425419,12,0.13999938964844105,0.7937498092651403,1.1206235885620153,0.14374923706055043,-1.4400005340576136,2,-0.020467350180418897,1.7035601847942776,28.35000038146973,-1.4722228844966945,29.5049991607666,1.2786914976111114,30.48500061035156,-0.020467350180418897
4159,2007-12-20,29.01000022888184,29.875,28.915000915527344,29.295000076293945,540600.0,-0.010404240137107612,-3.042114393099793,-0.22178979085956713,38.076922653694744,42.16179350839116,0.7687540067437908,0.9308723904450353,0.9243515728941993,-0.528478729778282,7.815290349718406,0.9599990844726562,-0.6676325329989972,-0.8548748016357379,-1.9097760106888728,0.20002640741739697,-1.3823254061623054,-0.3274241971091705,1.8952603973388662,35.87303240432388,-11.061006645422545,0.5274506045265672,12,0.4449996948242152,1.0987501144409144,1.4806241989135707,0.4487495422363246,-1.2000007629394531,3,-0.06480527588012708,-1.7937747695596071,29.315000534057614,1.7035601847942776,28.35000038146973,-1.4722228844966945,29.5049991607666,-0.06480527588012708
4160,2007-12-21,29.334999084472656,29.739999771118164,28.899999618530273,29.06999969482422,1045600.0,0.011202993899574354,-1.7768621096237633,-0.9298229176426612,44.757270334752775,43.64564530870625,0.44947911265714424,0.5695056964839083,0.6446733167833827,-0.7984732650345734,7.551554304482409,0.8400001525878906,-0.5885765119882294,-0.48825092315673757,-1.5584612061423364,0.5819593598288613,-1.023356064649537,0.04685421833606185,1.5097563124389666,57.96811916444451,10.65485265016357,0.5351051414927989,12,0.12000083923339844,0.7737512588500977,1.155625343322754,0.12375068664550781,-1.1499996185302699,4,-0.08147262533624866,-3.042114393099793,29.01000022888184,-1.7937747695596071,29.315000534057614,1.7035601847942776,28.35000038146973,-0.08147262533624866
4161,2007-12-24,29.739999771118164,29.815000534057614,29.28000068664551,29.45000076293945,129800.0,0.01380605758600062,1.431814536579875,1.0943384004145928,47.84600645456799,45.226345472616075,0.02167502333653104,0.13396292454991965,0.2783027905837301,-1.1485499977720153,7.111223143834058,0.5349998474121023,-0.46416504837032235,-0.05950021743774414,-1.1140736052933455,0.9950731704178573,-0.5867869113655431,0.4677864764900548,1.0454605010705578,93.23307408062487,43.57137579022161,0.5272866939278006,12,-0.2849998474121094,0.36875057220458984,0.801875114440918,-0.22999954223632812,-0.8400001525878906,0,-0.06523202921950366,-1.7768621096237633,29.334999084472656,-3.042114393099793,29.01000022888184,-1.7937747695596071,29.315000534057614,-0.06523202921950366
4162,2007-12-26,29.63999938964844,29.95499992370605,29.28000068664551,29.88500022888184,257800.0,-0.0033624876341403764,2.5064874585710184,-0.8448333695073,48.64864384436316,44.681586525663434,0.07553362151958609,0.2320792597760466,0.4067352137812712,-1.0115327808753811,7.553595496440896,0.6749992370605398,-0.33050608747103993,-0.15075054168700674,-1.207683821300762,0.9061827379267484,-0.6792171814938825,0.37771609811986906,1.087351660311839,83.63632940766182,29.548592873476316,0.5284666398068769,12,-0.18499946594238637,0.29874992370605113,1.0037512779235804,-0.07624816894531605,-1.164999008178711,2,-0.1000337453995831,1.431814536579875,29.739999771118164,-1.7768621096237633,29.334999084472656,-3.042114393099793,29.01000022888184,-0.1000337453995831
4163,2007-12-27,29.76000022888184,29.864999771118164,29.07999992370605,29.63500022888184,408200.0,0.004048611393538293,3.6865790612404132,-0.510202333963924,50.09174523836442,44.099131204289066,-0.12590077195353544,0.06043990174497793,0.31472917494288666,-1.1012271562517455,8.100118273358135,0.7849998474121129,-0.2520713798992631,0.00400028228760263,-1.005619663031375,1.0136202276065802,-0.5008096903718879,0.5088102549470932,0.9104037832945657,81.51662195095555,23.250723320828754,0.5048099726594896,12,-0.3050003051757848,0.014999389648433947,1.1087503433227504,-0.1962490081787145,-2.3449993133544957,3,-0.09694221124642233,2.5064874585710184,29.63999938964844,1.431814536579875,29.739999771118164,-1.7768621096237633,29.334999084472656,-0.09694221124642233
4164,2007-12-28,29.21999931335449,29.75,28.989999771118164,29.75,358600.0,-0.01814519191445718,1.8679216764493132,-4.240005493164091,46.7465662826494,43.27467451590153,0.23589299387572638,0.5556854415927681,0.8709020644504832,-0.5353888260032811,8.712344153084892,0.7700004577636754,-0.20540745477381606,-0.489500617980962,-1.5083384461381613,0.5293372101762372,-0.9989195320595634,0.0199182960976394,1.3945966017937188,30.33171585394933,-31.88765757839042,0.5094189140786,12,-0.0850000381469691,0.4462499618530309,1.6393761634826696,0.34375190734863637,-1.6649990081787074,4,-0.046030093941165195,3.6865790612404132,29.76000022888184,2.5064874585710184,29.63999938964844,1.431814536579875,29.739999771118164,-0.046030093941165195
4165,2007-12-31,29.315000534057614,29.60000038146973,28.93000030517578,28.93000030517578,329000.0,0.0032512396624084783,-2.480517807689849,-0.7264145850802229,44.809238130440214,43.14876874397356,-0.04752374743512888,0.4079612199209812,0.7939937204229786,-0.6085679568180815,9.439622247711187,0.6700000762939489,-0.2788242660090958,-0.34774942398071573,-1.3477939725210568,0.6522951245596254,-0.8477716982508845,0.15227285028945303,1.2449034460029615,37.56101191860714,-22.022494217506306,0.5000222742701702,12,-0.3975009918212855,0.13999938964844105,1.2806253433227575,0.24875068664551137,-1.225000381469723,0,-0.05133894049794563,1.8679216764493132,29.21999931335449,3.6865790612404132,29.76000022888184,2.5064874585710184,29.63999938964844,-0.05133894049794563
4166,2008-01-02,29.09000015258789,29.54999923706055,28.75,29.11000061035156,515600.0,-0.0076752644506460355,-1.2857096146615106,-0.05194921006087775,42.25108033519127,44.98545803253107,0.12562960633759346,0.6020008973402575,1.0457257764736845,-0.358720773612049,10.513904496032362,0.7999992370605504,-0.3995909132429851,-0.5334998130798354,-1.5597453199608395,0.4927456938011687,-1.0466225665203375,-0.02037705963933334,1.4163057310868048,28.21578208421784,-28.74011879683277,0.5131227534405026,1,-0.09749984741210938,0.36499977111816406,1.5056257247924805,0.4737510681152344,-1.5,2,-0.0311103706393413,-2.480517807689849,29.315000534057614,1.8679216764493132,29.21999931335449,3.6865790612404132,29.76000022888184,-0.0311103706393413
4167,2008-01-03,29.5,29.520000457763672,29.184999465942386,29.26499938964844,406200.0,0.014094185124149394,1.4363573311138595,-11.749761586879652,44.18410520005285,45.267953163786316,-0.1163200681713974,0.16294488481246816,0.6938856857859683,-0.7359682522228859,11.603013679549115,0.43000030517578125,-0.515948161911119,-0.09974994659423686,-1.1136556489427072,0.9141557557542335,-0.6067027977684702,0.4072029045799965,0.9537797492165332,67.26458779878237,13.455300377212353,0.5069528511742347,1,-0.14750003814697266,-0.04500007629394531,1.095625877380371,0.063751220703125,-1.135000228881836,3,-0.0203389959820246,-1.2857096146615106,29.09000015258789,-2.480517807689849,29.315000534057614,1.8679216764493132,29.21999931335449,-0.0203389959820246
4168,2008-01-04,28.68000030517578,29.9950008392334,28.625,29.5,653600.0,-0.02779659982454974,-1.9462373971467715,-3.4893513408220773,35.83012790866874,45.018309303227866,0.6751293434215917,0.944332626888027,1.5453401922437529,0.12160900673784525,13.086583186705658,1.3700008392333984,-0.5510954642701833,-0.864499664306642,-1.953544958486173,0.22454562987288895,-1.4090223113964093,-0.31997701721687477,1.722303832271752,4.0146183564790645,-42.25916603087745,0.5445226470897657,1,0.630000114440918,0.7749996185302734,1.7693753242492676,0.8837509155273438,-0.21000099182129262,4,-0.0071478354785462495,1.4363573311138595,29.5,-1.2857096146615106,29.09000015258789,-2.480517807689849,29.315000534057614,-0.0071478354785462495
4169,2008-01-07,29.44499969482422,29.520000457763672,28.72500038146973,28.72500038146973,495800.0,0.026673618602102378,-1.2083356512939638,-0.8780482698945797,42.78779128058965,44.79947829720974,-0.024223682142753944,0.16370503830843575,0.8103726059574043,-0.6053738800527739,14.5449621443272,0.8400001525878906,-0.36533427978076816,-0.08425025939941477,-1.1697151982000271,1.0012146794011976,-0.626982728799721,0.4584822100008914,0.906858343089695,59.853955657652016,16.196527930635504,0.5427324694003064,1,-0.13499927520751953,0.010000228881835938,1.00437593460083,0.11875152587890625,-0.8899993896484375,0,-0.06894205468963566,-1.9462373971467715,28.68000030517578,1.4363573311138595,29.5,-1.2857096146615106,29.09000015258789,-0.06894205468963566
4170,2008-01-08,29.75,30.375,29.309999465942386,29.309999465942386,803200.0,0.010358305598128226,-3.840905642710748,0.611112435660034,51.8745277233852,45.24709177152276,-0.2952098331139936,-0.13647882545572898,0.5540745141559569,-0.8677232504140484,15.478480163759697,1.0650005340576136,-0.3143111090656845,0.2132500648498521,-0.8763381817598521,1.3028383114595563,-0.33154405845499824,0.7580441881547024,-1.8700008392333984,64.28571428571429,14.52152916030147,0.5447941233048516,1,-0.25,-0.2950000762939453,0.8225007057189941,-0.186248779296875,-1.2749996185302699,1,-0.07378150234703251,-1.2083356512939638,29.44499969482422,-1.9462373971467715,28.68000030517578,1.4363573311138595,29.5,-0.07378150234703251
4171,2008-01-09,29.82500076293945,30.190000534057614,29.625,29.795000076293945,853200.0,0.0025210340483847737,-2.05405001366069,0.06818329598112709,63.51970092234491,46.89943144685407,-0.3988260275826363,-0.22913423556835255,0.4825036668370153,-0.8953319136093079,15.831070362339695,0.5650005340576136,-0.20791949153595723,0.2920007705688441,-0.7928294674035108,1.376831008541199,-0.25041434841733334,0.8344158895550216,-1.8951015853881792,68.57147216796855,13.804974709907214,0.5424151189861777,1,-0.3250007629394496,-0.3700008392333949,0.6624994277954137,-0.2612495422363246,-1.9099998474121058,2,-0.05817269290760496,-3.840905642710748,29.75,-1.2083356512939638,29.44499969482422,-1.9462373971467715,28.68000030517578,-0.05817269290760496
4172,2008-01-10,30.19499969482422,30.5,29.40999984741211,29.45000076293945,636600.0,0.01240566378608543,-1.6424221686880691,24.83272935342667,59.053484618183205,47.89518026683393,-0.7619457280209829,-0.6140780014802871,0.14964129119872993,-1.2160645353640902,16.59165466830781,1.0900001525878906,-0.1538486236875407,0.6514997482299805,-0.4555877661551655,1.7585872626151264,0.09795599103740926,1.2050435054225517,-2.2161985008239746,83.73331705729167,26.653240565252524,0.553543757192573,1,-0.6324996948242188,-0.7399997711181641,0.3450007438659668,-0.6312484741210938,-1.8199996948242188,3,-0.0862725473940924,-2.05405001366069,29.82500076293945,-3.840905642710748,29.75,-1.2083356512939638,29.44499969482422,-0.0862725473940924
4173,2008-01-11,29.90999984741211,30.239999771118164,29.48500061035156,30.06999969482422,868000.0,-0.009438643824890014,2.0199966430664205,-0.21476520376656988,59.29751276327013,49.2897298757918,-0.5067175963453288,-0.3705211990157764,0.458109586429039,-0.8979246786476125,17.39334189526626,0.7549991607666051,-0.1538139164872021,0.38074989318847585,-0.6980030067761653,1.459502793153117,-0.15862655679384474,0.9201263431707964,-1.8303507011718736,66.7605476402062,6.708845728823178,0.53937644998232,1,-0.3474998474121094,-0.4549999237060547,0.5756254196166992,-0.3462486267089844,-2.239999771118164,4,-0.05165496770898925,-1.6424221686880691,30.19499969482422,-2.05405001366069,29.82500076293945,-3.840905642710748,29.75,-0.05165496770898925
4174,2008-01-14,30.22500038146973,30.34000015258789,29.70000076293945,29.90999984741211,581000.0,0.010531612693567949,1.3486212846078867,-1.9687552154114139,59.21325681304013,50.890176396080676,-0.7422189610192547,-0.7466424371044837,0.1389673305126955,-1.172108360942147,18.34996723012151,0.639999389648441,-0.14408794197920116,0.7102503776550328,-0.3193917551117629,1.7398925104218286,0.195429311271635,1.2250714440384307,-2.048537201079103,76.890798729931,15.890819253175998,0.514821066383398,1,-0.6625003814697301,-0.7700004577636754,0.06312513351440074,-0.6612491607666051,-2.4650001525878906,0,-0.05806455073499994,2.0199966430664205,29.90999984741211,-1.6424221686880691,30.19499969482422,-2.05405001366069,29.82500076293945,-0.05806455073499994
4175,2008-01-15,30.69499969482422,30.82500076293945,29.67499923706055,30.165000915527344,680400.0,0.015550018442435976,1.9113928940481215,1.6825329546899315,59.75484639713902,52.835039291852645,-1.112914185345403,-1.264957515622875,-0.32391427878178547,-1.5967064033477207,18.620677183691498,1.1500015258788991,-0.1404872975299547,1.1697497367858887,0.09514606538251869,2.2443534081892587,0.6324479010842055,1.7070515724875719,-2.425595041649217,90.81265130724087,32.48998299153595,0.5373018357016843,1,-0.9699993133544922,-1.239999771118164,-0.3468742370605469,-1.1312484741210938,-3.1700000762939453,1,-0.06971817595454421,1.3486212846078867,30.22500038146973,2.0199966430664205,29.90999984741211,-1.6424221686880691,30.19499969482422,-0.06971817595454421
4176,2008-01-16,30.084999084472656,30.93000030517578,29.940000534057614,30.7549991607666,1019400.0,-0.019872963558113965,-1.0625055879518712,-1.2641539989635515,54.11655394318111,53.938644707755785,-0.3877010711834501,-0.6422029164335505,0.2737703693486182,-0.9454684923069578,19.415253858789136,0.9899997711181676,-0.08346581220296301,0.5307491302490241,-0.5724768555235613,1.6339751160216096,-0.020863862637266806,1.082362123135315,-1.6622586647117892,44.40783116958081,-10.270293336168116,0.5516129928862925,1,-0.3074989318847656,-0.6299991607666016,0.2631263732910156,-0.5212478637695312,-2.2099990844726562,2,-0.05351499923541203,1.9113928940481215,30.69499969482422,1.3486212846078867,30.22500038146973,2.0199966430664205,29.90999984741211,-0.05351499923541203
4177,2008-01-17,29.270000457763672,30.45499992370605,29.04999923706055,30.45499992370605,522800.0,-0.02708986709358474,1.3713102444787486,1.768655717917398,45.983608684626766,55.06680923841779,0.43721941339405035,0.2585075800622292,1.0903430297916543,-0.09554898653315291,18.565113005199898,1.4050006866455007,-0.036018516819879665,-0.3302495002746575,-1.289363314961971,0.628864314412656,-0.8098064076183142,0.14930740706899925,-0.6466792471696117,11.702185942036758,-37.945996825395234,0.47955690734365597,1,0.557499885559082,0.1849994659423828,0.9706244468688965,0.2937507629394531,-1.2200012207031214,3,-0.04629311653724022,-1.0625055879518712,30.084999084472656,1.9113928940481215,30.69499969482422,1.3486212846078867,30.22500038146973,-0.04629311653724022
4178,2008-01-18,28.71500015258789,29.440000534057614,28.44499969482422,29.270000457763672,802400.0,-0.018961404048375097,1.2234644253023084,0.46835489899095717,45.87081619240799,55.40936756195316,1.1149560994101826,0.807661851054128,1.6007674296171324,0.4871084618617587,18.27282662208532,0.9950008392333949,0.037958559026868954,-0.8552497863769517,-1.8867353457849916,0.17623577303108817,-1.3709925660809716,-0.33950700667293177,2.2150001525878906,10.865206899304297,-39.52335983022202,0.5157427797040193,1,0.9724998474121094,0.7399997711181641,1.5193748474121094,0.8487510681152344,-0.7700004577636719,4,-0.011840506731017664,1.3713102444787486,29.270000457763672,-1.0625055879518712,30.084999084472656,1.9113928940481215,30.69499969482422,-0.011840506731017664
4179,2008-01-22,27.1299991607666,28.3700008392334,26.125,27.32500076293945,1216000.0,-0.05519766614657129,-1.0362820108039843,0.35135404495153666,35.634441125498796,53.60491349552134,2.6116872507078384,2.365897091594384,3.1181482539303857,2.0832063461047596,18.71377364575014,2.5900001525878906,0.030260138409705206,-2.3462507247924798,-3.834311674560265,-0.8581897750246945,-3.0902811996763724,-1.6022202499085871,3.75030113220215,20.915694004931716,-29.810950259373953,0.7440304748838926,1,1.397500991821289,1.4475011825561523,3.0731258392333984,2.4337520599365234,1.4750003814697266,1,0.019904199492503327,1.2234644253023084,28.71500015258789,1.3713102444787486,29.270000457763672,-1.0625055879518712,30.084999084472656,0.019904199492503327
4180,2008-01-23,26.94499969482422,27.51000022888184,25.68000030517578,26.559999465942386,945000.0,-0.00681900006137548,1.4158394152313236,-1.9743439263671843,35.82286287408874,50.5274870457151,2.633941108102121,2.4903444595850495,3.206112675244505,2.2761042083674567,19.255581676639046,1.8299999237060582,0.14974962847188777,-2.41175022125244,-4.282281611482713,-0.5412188310221673,-3.347015916367578,-1.4764845261373019,3.7450885864257835,24.095226469494047,-28.261147908994392,0.9352656951151367,1,1.3600006103515625,1.4100008010864258,3.296875476837158,2.6187515258789062,0.7900009155273402,2,0.03024681919792971,-1.0362820108039843,27.1299991607666,1.2234644253023084,28.71500015258789,1.3713102444787486,29.270000457763672,0.03024681919792971
4181,2008-01-24,27.79999923706055,28.545000076293945,26.82999992370605,27.13500022888184,1117600.0,0.03173128787975332,-1.6901971226702046,1.7272691242550358,39.38825768309244,48.34246183070502,1.6332399326041802,1.5626719107206846,2.2751495975459477,1.4381266386825935,19.453624304209274,1.7150001525878942,0.18463011371434135,-1.4597506523132289,-3.4443295476085645,0.5248282429821067,-2.4520400999608967,-0.46746120466556107,2.5894837656249976,44.39788693715746,-5.821841787880437,0.9922894476476687,1,0.5050010681152308,0.5050010681152308,2.5668759346008265,1.981251716613766,-0.7150001525878942,3,-0.009892072880479441,1.4158394152313236,26.94499969482422,-1.0362820108039843,27.1299991607666,1.2234644253023084,28.71500015258789,-0.009892072880479441
4182,2008-01-25,26.67499923706055,27.63999938964844,25.649999618530273,27.63999938964844,1870600.0,-0.04046762700986872,3.1243512050883777,-1.4511302133078638,37.94346723236445,45.96979010504882,2.465714803211231,2.5867776541284186,3.3232483521212544,2.568989469108775,20.149911671007853,2.149999618530277,0.08253861100470772,-2.4365006446838358,-4.721689272958379,-0.15131201640929248,-3.579094958821109,-1.2939063305465623,3.4319148037744114,27.044838283044548,-27.820759464533502,1.142594314137272,1,1.615000724792477,1.615000724792477,3.6918759346008265,3.2500019073486293,0.14500045776366832,4,0.04498597178110675,-1.6901971226702046,27.79999923706055,1.4158394152313236,26.94499969482422,-1.0362820108039843,27.1299991607666,0.04498597178110675
4183,2008-01-28,26.875,26.959999084472656,25.940000534057614,26.51499938964844,856000.0,0.007497685797928089,2.849059998848404,-0.37305756831864406,33.419356807585686,43.10380121555389,2.0002752643357873,2.2762630847836753,3.0395895138894886,2.3731201379012887,20.653913467350193,1.0199985504150426,-0.11165618846422376,-2.092249870300293,-4.561860164383596,0.37736042378300994,-3.3270550173419444,-0.8574447232586415,2.8753608870505865,42.314341546460895,-11.427848727392316,1.234805147041651,1,1.4149999618530273,1.4149999618530273,2.9068751335144043,3.231250762939453,-0.3549995422363281,0,0.04372090184411359,3.1243512050883777,26.67499923706055,-1.6901971226702046,27.79999923706055,1.4158394152313236,26.94499969482422,0.04372090184411359
4184,2008-01-29,27.875,28.15500068664551,26.625,26.875,1544200.0,0.037209302325581506,-1.0400009155273484,2.777773068282993,38.89875625958191,40.78645786693643,0.7061287548311981,1.2335788557318814,1.9592985183336786,1.380074697175413,20.598681522519225,1.5300006866455114,-0.29046926664357287,-1.024999904632569,-3.5384922376063805,1.4884924283412424,-2.281746071119475,0.23174626185433667,1.5473319855689631,76.85665041961663,23.438217371697277,1.2567461664869055,1,0.41499996185302734,0.41499996185302734,1.9068751335144043,2.231250762939453,-1.6949996948242188,1,0.002511199814321685,2.849059998848404,26.875,3.1243512050883777,26.67499923706055,-1.6901971226702046,27.79999923706055,0.002511199814321685
4185,2008-01-30,27.809999465942386,28.21500015258789,27.690000534057614,28.0,641200.0,-0.0023318577240399874,-1.4418677891972456,-0.19000053405761363,38.05571176896368,39.00191984757894,0.3563268248074607,1.2438186213874936,1.927332065523128,1.4544368361329312,20.447385780321223,0.524999618530277,-0.4683335842945269,-1.0147503852844189,-3.5657638736962767,1.536263103127439,-2.290257129490346,0.2607563589215083,1.3105459302634799,74.61138189527846,22.155068253155505,1.2755067442059285,1,0.2425003051757777,0.480000495910641,1.971875667572018,2.2987508773803675,-1.6000003814697301,2,0.028586842558826486,-1.0400009155273484,27.875,2.849059998848404,26.875,3.1243512050883777,26.67499923706055,0.028586842558826486
4186,2008-01-31,28.184999465942386,28.35000038146973,27.38500022888184,27.565000534057614,677000.0,0.01348435840350315,1.031577637057932,-3.263143100938712,38.09241645915213,38.12512071141509,-0.3537296622780559,0.8406420582042031,1.4652186813209447,1.082930839097692,20.15147452573037,0.9650001525878906,-0.6791247523416217,-0.5945003509521456,-3.157779630425356,1.9687789285210648,-1.8761399906887526,0.6871392887844614,0.6579022680494333,93.88885670729555,43.513906096076475,1.2816396397366054,1,-0.639999389648441,0.10500049591064098,1.596875667572018,1.9237508773803675,-3.3249988555908274,3,-0.015965899028473896,-1.4418677891972456,27.809999465942386,-1.0400009155273484,27.875,2.849059998848404,26.875,-0.015965899028473896
4187,2008-02-01,28.899999618530273,29.0,28.01499938964844,28.184999465942386,683400.0,0.025368109495686353,1.1530046443371527,1.1532280393037362,44.306650883196944,37.951324565947196,-1.2591466086345129,0.08262273915705975,0.6806588681252492,0.3806874390635002,19.595218050092996,0.985000610351559,-0.9350610568151438,0.15049982070922852,-2.391227847927553,2.69222748934601,-1.1203640136091622,1.4213636550276192,-3.25,96.73201310710263,46.429148117125976,1.2708638343183907,2,-1.5749998092651367,-0.6099996566772461,0.8818755149841309,1.2087507247924805,-3.6649990081787145,4,-0.0628027874745668,1.031577637057932,28.184999465942386,-1.4418677891972456,27.809999465942386,-1.0400009155273484,27.875,-0.0628027874745668
4188,2008-02-04,28.47500038146973,28.97500038146973,28.34499931335449,28.70000076293945,460800.0,-0.014705856147764096,-1.597929062729806,-0.314685781052421,40.25612422490061,38.46484491032518,-0.9742212926934677,0.5180364369195196,1.0336748749125384,0.8086768613266102,18.36873250953375,0.6300010681152415,-1.1475809616398251,-0.2642494201660135,-2.8088089963207494,2.2803101559887224,-1.5365292082433832,1.0080303679113563,-2.7580007553100607,77.89475290398865,29.676360181391573,1.2722797880773686,2,-1.1500005722045934,-0.18500041961670277,1.2218742370605433,1.6337499618530238,-3.015001296997074,0,-0.05812118224667395,1.1530046443371527,28.899999618530273,1.031577637057932,28.184999465942386,-1.4418677891972456,27.809999465942386,-0.05812118224667395
4189,2008-02-05,27.415000915527344,27.81999969482422,26.92499923706055,27.81999969482422,1101400.0,-0.037225617269251665,3.4197686685253386,1.7999915229093943,32.86311972888143,38.13598456085769,0.14578836666851558,1.4947946446267935,2.05439292152224,1.8672893898891445,17.4353126913802,1.5500011444091797,-1.285957286408184,-1.222748947143554,-3.8103602728862,1.364862378599092,-2.5165546100148752,0.07105671572776728,-1.6323412818908665,23.61453003866158,-18.422183312818387,1.2938056628713228,2,-0.09000110626220703,0.8749990463256836,2.1999988555908203,2.69374942779541,-1.5850009918212926,1,-0.03264637708827356,-1.597929062729806,28.47500038146973,1.1530046443371527,28.899999618530273,1.031577637057932,28.184999465942386,-0.03264637708827356
4190,2008-02-06,27.55500030517578,27.899999618530273,27.25,27.5,533600.0,0.0051066709820588585,-1.3423396797030724,-0.13580363197950418,36.09890547513948,37.77050098219625,0.1133356522159481,1.245792249371668,1.8696426351319033,1.7275014477287698,18.03881244548447,0.6499996185302734,-1.3928643185879501,-0.9729995727539062,-3.5481469400457684,1.6021477945379559,-2.2605732563998373,0.3145741108920248,-1.7079938642120318,30.36148609520366,-10.90539502209792,1.287573683645932,2,-0.23000049591064453,0.7349996566772461,1.8456239700317383,2.5537500381469727,-2.655000686645508,2,-0.04990019904814613,3.4197686685253386,27.415000915527344,-1.597929062729806,28.47500038146973,1.1530046443371527,28.899999618530273,-0.04990019904814613
4191,2008-02-07,28.09000015258789,28.149999618530273,27.274999618530273,27.614999771118164,630400.0,0.019415708273885057,1.9411798647864569,8.636322652240255,43.31065563489626,38.36685524914424,-0.42041235048808545,0.6051734902183092,1.2936546484703442,1.1951475655081438,18.577292220266568,0.875,-1.2655732741930272,-0.35124969482421875,-2.8584265484657756,2.155927158817338,-1.604838121644999,0.9023387319965614,-2.1799338404434145,56.14460179171201,10.677886874350747,1.2535884268207789,2,-0.619999885559082,0.19999980926513672,1.0962495803833008,2.0187501907348633,-3.7299995422363317,3,-0.06692776995026228,-1.3423396797030724,27.55500030517578,3.4197686685253386,27.415000915527344,-1.597929062729806,28.47500038146973,-0.06692776995026228
4192,2008-02-08,27.59000015258789,28.114999771118164,27.34000015258789,27.82999992370605,618200.0,-0.017799928703593704,-1.0945942114528588,-0.5052622702650535,43.58242967290655,39.49608556751322,0.24924025597718114,0.9486444909464495,1.7589065350382072,1.698345856864627,19.66814283568655,0.7749996185302734,-1.1291413110572321,-0.7209997177124023,-3.112558615529501,1.6705591801046964,-1.9167791666209517,0.474779731196147,-1.6181351666863044,32.43905094106651,-16.68555917960792,1.1957794489085503,2,0.22249984741210938,0.6999998092651367,1.6337499618530273,2.5187501907348633,-2.875,4,-0.09894887738810909,1.9411798647864569,28.09000015258789,-1.3423396797030724,27.55500030517578,3.4197686685253386,27.415000915527344,-0.09894887738810909
4193,2008-02-11,28.364999771118164,28.47500038146973,27.274999618530273,27.78000068664551,617000.0,0.02808987365872051,1.981367224891702,-2.437498509882481,57.76241934826445,41.592048132922386,-0.32651219088008787,0.05477072856407261,0.9368156857020757,0.9278502464797214,20.6726251841071,1.2000007629394567,-1.0586568679240074,0.13124990463256836,-2.1396017843717807,2.4021015936369174,-1.0041759398696044,1.2666757491347411,-2.332572084934611,92.9031916687071,38.549295568619485,1.1354258445021745,2,-0.4025001525878906,-0.07499980926513672,1.038750171661377,1.7437505722045898,-4.125,0,-0.11034723024935944,-1.0945942114528588,27.59000015258789,1.9411798647864569,28.09000015258789,-1.3423396797030724,27.55500030517578,-0.11034723024935944
4194,2008-02-12,28.46999931335449,28.614999771118164,28.045000076293945,28.149999618530273,369200.0,0.003701728999950138,-1.1509471987101976,0.5470088814116331,59.682539605649815,43.995029003665294,-0.3779843160398819,-0.1986345948626287,0.7948066731209487,0.8266538121617764,21.84842656119901,0.5699996948242188,-0.872150719614794,0.32399950027465607,-1.7499684165036875,2.3979674170529997,-0.7129844581145157,1.3609834586638279,-2.3782201808946084,89.37725406027755,29.907171792534157,1.0369839583891725,2,-0.5074996948242152,-0.1799993515014613,0.9125008583068883,1.6387510299682653,-4.344999313354489,1,-0.10572533549271723,1.981367224891702,28.364999771118164,-1.0945942114528588,27.59000015258789,1.9411798647864569,28.09000015258789,-0.10572533549271723
4195,2008-02-13,28.55500030517578,28.875,28.40500068664551,28.79999923706055,385400.0,0.002985633785436148,1.379740600886536,-0.7656223922943238,55.31316760562093,45.90844579771738,-0.3868777818361515,-0.4766155824204539,0.6697970703925833,0.7425159489714375,22.920458804017205,0.46999931335448863,-0.6461098658785396,0.5160004615783684,-1.1929407314100438,2.2249416545667806,-0.33847013491583766,1.3704710580725745,-2.4050567553650986,80.00002384185223,17.85409636512287,0.8544705964942066,2,-0.5925006866455078,-0.2650003433227539,0.8274998664855957,1.5537500381469727,-3.030000686645508,2,-0.09542988451573597,-1.1509471987101976,28.46999931335449,1.981367224891702,28.364999771118164,-1.0945942114528588,27.59000015258789,-0.09542988451573597
4196,2008-02-14,28.47500038146973,28.75,28.459999084472656,28.70000076293945,340800.0,-0.002801608224516472,-1.2744904446688359,0.9183729077461624,64.85149589967224,48.191206355103525,-0.29213642998573164,-0.5517032490445288,0.7201231066132685,0.8245192892703805,23.890547040650187,0.29000091552734375,-0.5272389925508882,0.5165004730224645,-0.9159548198865508,1.9489557659314798,-0.19972717343204138,1.2327281194769704,-2.2680557026552606,75.00002980231551,8.066474859965751,0.7162276464545071,2,-0.5250005722045898,-0.18500041961670277,1.0024995803832972,1.6337499618530238,-3.239999771118171,3,-0.12554875206484317,1.379740600886536,28.55500030517578,-1.1509471987101976,28.46999931335449,1.981367224891702,28.364999771118164,-0.12554875206484317
4197,2008-02-15,27.915000915527344,28.54999923706055,27.7549991607666,28.26000022888184,438200.0,-0.019666354993512436,-1.3909675235836312,1.5333276819396227,58.09969791391855,50.1738256538833,0.12677955757746773,-0.10374068591855234,1.240105826663374,1.3836054611399398,24.943642825749226,0.7950000762939489,-0.4012774737626543,0.02425098419189453,-1.2683771890659266,1.3168791574497156,-0.6220631024370142,0.6705650708208033,-1.652195130289165,40.00007152555668,-28.806410979292906,0.6463140866289099,2,-0.015001296997070312,0.3749990463256836,1.5624990463256836,2.19374942779541,-2.8150005340576136,4,-0.12735089337569616,-1.2744904446688359,28.47500038146973,1.379740600886536,28.55500030517578,-1.1509471987101976,28.46999931335449,-0.12735089337569616
4198,2008-02-19,28.375,28.940000534057614,28.0,28.06999969482422,490200.0,0.016478562399644625,-3.22472439864898,-0.8840606151073278,54.25170266626703,52.55033486914836,-0.3898983000943268,-0.6224300691278231,0.7507353894622497,0.9285121984154614,25.145125520846847,1.0249996185302699,-0.2867325965204799,0.501250076293946,-0.7541421475488193,1.7566423001367113,-0.1264460356274384,1.1289461882153304,-2.057450330466583,52.32068529266919,-14.828558430466124,0.6276961119213834,2,-0.2799997329711914,-0.08500003814697266,1.1337499618530273,1.733750343322754,-2.9099998474121094,1,-0.12898677876342235,-1.3909675235836312,27.915000915527344,-1.2744904446688359,28.47500038146973,1.379740600886536,28.55500030517578,-0.12898677876342235
4199,2008-02-20,27.670000076293945,28.184999465942386,27.5049991607666,28.084999084472656,682400.0,-0.02484581228920013,1.2113839292636872,-1.360651124396528,48.92638449593896,53.97561031590386,0.39680552355071796,0.131860189666142,1.418694548383499,1.6425114580804916,23.57509590765257,0.8700008392333984,-0.30576163644286325,-0.23074989318847727,-1.441214312371386,0.9797145259944315,-0.8359821027799335,0.3744823164029789,-1.2988014001511985,11.498310635684826,-52.44713211436212,0.6052322095914547,2,0.4375,0.619999885559082,1.838749885559082,2.4387502670288086,-2.424999237060547,2,-0.123960979245331,-3.22472439864898,28.375,-1.3909675235836312,27.915000915527344,-1.2744904446688359,28.47500038146973,-0.123960979245331
4200,2008-02-21,27.76000022888184,28.09000015258789,27.559999465942386,27.809999465942386,567000.0,0.0032526256718372615,-1.3555546136565773,0.12048037724228901,46.59182473552541,54.34018466041821,0.37877490773531974,0.1117794469758806,1.2967714161846153,1.5688315546659801,21.656312739236803,0.5300006866455043,-0.24941339489652137,-0.18149976730346395,-1.308485045445419,0.9454855108384912,-0.7449924063744398,0.38199287176751184,-1.3362255262619485,17.77009227039428,-40.63671741941467,0.5634926390709771,2,0.3474998474121058,0.5299997329711879,1.7487497329711879,2.3487501144409144,-3.130001068115238,3,-0.13094381119997045,1.2113839292636872,27.670000076293945,-3.22472439864898,28.375,-1.3909675235836312,27.915000915527344,-0.13094381119997045
4201,2008-02-22,27.524999618530273,27.78499984741211,27.15500068664551,27.614999771118164,430800.0,-0.008465439784365314,1.9302265751139807,1.8000305180437934,38.05386050198923,53.725899196982944,0.5869230747943419,0.34269139859836883,1.4867887848811883,1.8241808454149293,21.170594346721217,0.629999160766598,-0.01933747531884933,-0.4027503967285142,-1.543629466080013,0.7381286726229845,-0.9731899314042636,0.16768913794723517,-1.0497004099627816,20.72823325005812,-31.474493775254718,0.5704395346757497,2,0.5225009918212891,0.7650003433227539,2.065000534057617,2.5837507247924805,-2.8999996185302734,4,-0.07266121808239978,-1.3555546136565773,27.76000022888184,1.2113839292636872,27.670000076293945,-3.22472439864898,28.375,-0.07266121808239978
4202,2008-02-25,27.875,28.274999618530273,27.545000076293945,27.684999465942386,549200.0,0.012715727023447476,-2.106385569060325,-2.111113465858478,44.71830501132486,52.276553159545216,0.314694915839425,0.09191405293292121,1.0922044845036325,1.505433134181473,19.69770156393014,0.75,0.1737795347483626,-0.11275005340576172,-1.0908278623847458,0.8653277555732224,-0.601788957895252,0.37628885108372856,-1.3492067756038573,40.33609943431343,-8.260809676180692,0.4890389044894916,2,0.1725006103515625,0.17749977111816406,1.7412500381469727,2.233750343322754,-2.5300006866455114,0,-0.09470849828335215,1.9302265751139807,27.524999618530273,-1.3555546136565773,27.76000022888184,1.2113839292636872,27.670000076293945,-0.09470849828335215
4203,2008-02-26,28.04999923706055,28.11000061035156,27.46500015258789,27.84499931335449,502600.0,0.006277999535804435,2.9692009742070544,1.0789439341465215,56.62146573533393,51.93643384062123,0.10092745896634625,0.009967310785569339,0.8669656772162568,1.3551975634449782,18.171129353193898,0.6450004577636683,0.2544905452515067,0.0034992218017606547,-0.8224806519351837,0.829479095538705,-0.40949071506670975,0.41648915867023106,-1.47472187715233,79.91066106723095,26.990650820692245,0.41298993686847174,2,-0.0024986267089879277,-0.5049991607666051,1.5912508964538539,2.0587511062622035,-3.129999160766605,1,-0.10516930252508483,-2.106385569060325,27.875,1.9302265751139807,27.524999618530273,-1.3555546136565773,27.76000022888184,-0.10516930252508483
4204,2008-02-27,27.94499969482422,28.17499923706055,27.625,28.17499923706055,293000.0,-0.0037432992902760587,3.782611580116978,-1.1219494040696107,54.09663368875745,51.801263405414176,0.138152363562682,0.1269908268893971,0.9091535893521936,1.480529970442113,17.915629827569806,0.5499992370605504,0.37231667415573355,-0.10500030517578196,-0.9285098849735292,0.7185092746219652,-0.5167550950746538,0.30675448472308986,-1.3212278821141616,70.53569299832076,14.152370685451906,0.4117547898988734,2,0.10250091552734375,-0.619999885559082,1.6262502670288086,2.163750648498535,-3.0399990081787074,2,-0.08874573516977557,2.9692009742070544,28.04999923706055,-2.106385569060325,27.875,1.9302265751139807,27.524999618530273,-0.08874573516977557
4205,2008-02-28,28.604999542236328,28.670000076293945,27.614999771118164,27.834999084472656,786800.0,0.023617815516897345,1.3444411477980758,-3.347834740351233,55.27123404913269,50.73678986646534,-0.5744151188955442,-0.49581658614307145,0.19368342626457036,0.8366842061184556,17.48869215970277,1.0550003051757812,0.30441014125941024,0.5152495384216316,-0.33577103929455276,1.366270116137816,0.0897392495635394,0.9407598272797237,-1.9337031657804715,95.70953397725785,37.672737273864456,0.4255102888580929,2,-0.5574989318847656,-1.2799997329711914,-0.05249929428100586,0.626251220703125,-3.8599987030029297,3,-0.11746193870906263,3.782611580116978,27.94499969482422,2.9692009742070544,28.04999923706055,-2.106385569060325,27.875,-0.11746193870906263
4206,2008-02-29,27.73500061035156,28.30500030517578,27.625,28.25,576000.0,-0.03041422638725033,1.1760009765625,-0.668829978548538,51.37964351617269,49.990117155604686,0.20067955919866876,0.35704698504508414,1.0285521105373867,1.7181817166722197,16.81672777915937,0.9799995422363281,0.1840853118446546,-0.332249450683598,-1.1963609001455104,0.5318619987783144,-0.764305175414556,0.09980627404735998,-1.01713016142482,22.406678411502682,-37.26246147007435,0.43205572473095705,2,0.31250000000000355,-0.41000080108642223,0.5949997901916539,1.2737503051757848,-2.7849998474121094,4,-0.11195245650818819,1.3444411477980758,28.604999542236328,3.782611580116978,27.94499969482422,2.9692009742070544,28.04999923706055,-0.11195245650818819
4207,2008-03-03,27.084999084472656,27.57500076293945,26.8799991607666,27.565000534057614,662000.0,-0.0234361460816519,1.7799958038490402,0.9320427542887485,37.524357738352656,48.13152327472532,0.805243832788797,0.9107984565044376,1.6723807641958643,2.3737435124238466,17.077811501980445,0.8550014495849574,0.08025963285604476,-0.8915009498596191,-1.7685059783156198,-0.01449592140361844,-1.3300034640876213,-0.452998435631617,-0.32148604452445184,11.452503846662035,-42.194630611272025,0.4385025142280005,3,0.6900005340576172,0.24000072479248047,1.220001220703125,1.9237518310546875,-1.8449993133544922,0,-0.09082514925698959,1.1760009765625,27.73500061035156,1.3444411477980758,28.604999542236328,3.782611580116978,27.94499969482422,-0.09082514925698959
4208,2008-03-04,26.81999969482422,27.32999992370605,26.46999931335449,26.8700008392334,948400.0,-0.009783991087537358,-1.2933291286999073,0.10416873626613868,34.40453754358698,46.517984724463986,0.923595805737687,1.1019495973599334,1.89689109553062,2.639066372684564,17.485695020661492,0.8600006103515625,-0.1004883742479521,-1.073750305175782,-2.0584162886440254,-0.08908432170753855,-1.566083296909902,-0.581417313441662,2.1800003051757812,15.909102731495825,-31.846193566165223,0.4923329917341212,3,0.75,0.6500005722045898,1.4700002670288086,2.173750877380371,-1.5149993896484375,1,-0.054996286288339524,1.7799958038490402,27.084999084472656,1.1760009765625,27.73500061035156,1.3444411477980758,28.604999542236328,-0.054996286288339524
4209,2008-03-05,26.520000457763672,27.020000457763672,26.38500022888184,26.6299991607666,477000.0,-0.011185654007238588,-2.342113848887505,2.1999237078008775,31.516795070618755,44.842981428363245,1.165921693932944,1.4034134590715581,2.1619130360334147,2.936769715769035,16.913076043109736,0.6350002288818324,-0.21044751941967732,-1.3289995193481445,-2.4736327217495706,-0.18436631694671846,-1.9013161205488593,-0.7566829181474297,2.429399528503417,5.908106691329889,-36.20827278497466,0.5723166012007138,3,1.0074996948242188,1.172499656677246,1.7699995040893555,2.473750114440918,-1.8600006103515625,2,-0.060331838380543124,-1.2933291286999073,26.81999969482422,1.7799958038490402,27.084999084472656,1.1760009765625,27.73500061035156,-0.060331838380543124
4210,2008-03-06,26.18000030517578,26.67499923706055,26.104999542236328,26.31999969482422,401600.0,-0.012820518352908095,-2.9310199679040525,1.272736730765896,30.095393941278815,43.95870736606208,1.406095278353746,1.7234842715809506,2.451786617036394,3.275986343466222,16.486691207197392,0.5699996948242223,-0.34052451642148185,-1.6002496719360337,-2.963525324334981,-0.23697401953708663,-2.2818874981355073,-0.9186118457365602,2.6668236907958978,3.409124405904456,-33.120564838412555,0.6816378261994729,3,1.2074995040893555,1.3724994659423828,2.109999656677246,2.8137502670288086,-1.9150009155273402,3,-0.04870128356255987,-2.342113848887505,26.520000457763672,-1.2933291286999073,26.81999969482422,1.7799958038490402,27.084999084472656,-0.04870128356255987
4211,2008-03-07,26.209999084472656,26.28000068664551,25.90999984741211,26.18000030517578,385200.0,0.0011458662699459499,3.352900258049899,-0.21427792915531335,33.71534981196123,42.73615678835501,1.3074383734159554,1.6289353281850403,2.3579199730914837,3.239263096703816,16.377948920730578,0.370000839233402,-0.3871125663683621,-1.4762508392333977,-2.9994742143466233,0.04697253587982786,-2.2378625267900105,-0.7146391516767849,2.4723154442749014,18.01796228835892,-17.32618040354475,0.7616116875566132,3,1.080000877380371,1.2450008392333984,1.9612507820129395,2.7837514877319336,-2.4749984741210973,4,-0.05589463168303399,-2.9310199679040525,26.18000030517578,-2.342113848887505,26.520000457763672,-1.2933291286999073,26.81999969482422,-0.05589463168303399
4212,2008-03-10,24.86000061035156,26.065000534057614,24.2549991607666,25.95000076293945,1982600.0,-0.051507001956397014,1.7424269572002373,-36.334816887080365,21.306109560664993,38.81222832450292,2.441536862888089,2.9132882678910654,3.6302704697407435,4.56974867473593,16.686581590799218,1.9549999237060547,-0.46388124711027956,-2.6897493362426808,-4.670008286752342,-0.7094903857330195,-3.679878811497513,-1.6996198609878483,3.600528743889164,19.674839007409723,-12.963310089232408,0.9901294752548311,3,1.6024990081787145,1.7674989700317418,3.0574994087219274,4.133749961853031,-0.6200008392333949,0,0.0036202795807822596,3.352900258049899,26.209999084472656,-2.9310199679040525,26.18000030517578,-2.342113848887505,26.520000457763672,0.0036202795807822596
4213,2008-03-11,25.23500061035156,25.40999984741211,24.729999542236328,25.18000030517578,732800.0,0.01508447267872759,2.358036319795042,-0.05045898851041016,28.990500114046057,36.022657927312764,1.8162331117472235,2.415623746592921,3.176510514356334,4.176020738241721,17.42825895793416,0.6800003051757812,-0.46410383907305786,-2.1582493782043493,-4.350597729967788,0.03409897355908953,-3.2544235540860704,-1.062075202322628,2.8049757245417517,35.4430737753826,0.12547088156399155,1.0961741758817196,3,1.2274990081787145,1.3799991607666051,2.572499275207523,3.758749961853031,-1.235000610351559,1,0.00019810424591604203,1.7424269572002373,24.86000061035156,3.352900258049899,26.209999084472656,-2.9310199679040525,26.18000030517578,0.00019810424591604203
4214,2008-03-12,25.459999084472656,26.0,24.864999771118164,25.07500076293945,788000.0,0.008916127151936903,-1.8198752760323373,6.999930642253257,30.607055266522494,33.28219361813385,1.3428863550963683,2.0591343181270254,2.891151234021528,3.9303788167371856,18.069854772067632,1.135000228881836,-0.5423514689503932,-1.7827508926391609,-4.074862010287344,0.5093602250090221,-2.9288064514632524,-0.6366953338150694,2.2014795330079835,49.79338370730231,11.749850285031606,1.1460555588240922,3,0.8200006484985352,1.1375007629394531,2.347500801086426,3.363750457763672,-1.2449989318847656,2,-0.006087933419895664,2.358036319795042,25.23500061035156,1.7424269572002373,24.86000061035156,3.352900258049899,26.209999084472656,-0.006087933419895664
4215,2008-03-13,25.82999992370605,25.989999771118164,25.01000022888184,25.375,441400.0,0.014532633642514448,1.5290323215766675,1.1818231359920532,36.02637143673006,31.576274498195783,0.6010643262864548,1.5542005374662118,2.460781879729314,3.541915988080529,19.04531151703982,0.9799995422363246,-0.7158551388966643,-1.2765000343322797,-3.5641328706370423,1.011132801972483,-2.4203164524846628,-0.13268361617989655,1.4908307481031855,77.7777568466697,35.99305237585974,1.1438164181523816,3,0.08500003814697621,0.7674999237060582,1.977499961853031,2.8299999237060582,-2.06500053405761,3,-0.045296170334872876,-1.8198752760323373,25.459999084472656,2.358036319795042,25.23500061035156,1.7424269572002373,24.86000061035156,-0.045296170334872876
4216,2008-03-14,24.899999618530273,25.979999542236328,24.88500022888184,25.72500038146973,872400.0,-0.036004657681870555,-1.561403273948963,-1.8131887940105271,27.614727326429005,30.475204452426485,1.2143284564253065,2.321671576880071,3.325615861585881,4.4532478742675465,20.10716826249747,1.0949993133544886,-0.9075192342631411,-2.0277503013610847,-4.421374410567623,0.3658738078454533,-3.2245623559643555,-0.8309382467578139,2.1142479021747,35.635357369420554,-6.070993304889704,1.19681205460327,3,0.8924999237060547,1.697500228881836,2.9075002670288086,3.651249885559082,-1.4099998474121094,4,-0.025502017614862704,1.5290323215766675,25.82999992370605,-1.8198752760323373,25.459999084472656,2.358036319795042,25.23500061035156,-0.025502017614862704
4217,2008-03-17,24.36000061035156,24.96500015258789,24.239999771118164,24.51000022888184,598600.0,-0.02168670748801349,-2.7179383097034817,0.18181755129029908,23.680445661472277,29.283638687747075,1.4831003345500413,2.7212005905355383,3.779612579640613,4.984182252029381,20.752443230127735,0.7250003814697266,-1.195366742690986,-2.389999294281008,-4.993704889110614,0.21370630054859774,-3.691852091695811,-1.0881464968662051,2.378322074359577,6.818228615210685,-28.813970638054528,1.301852797414802,3,1.269999504089359,2.2299995422363317,3.519999504089359,3.9799995422363317,-0.5600013732910085,0,-0.025656813807074075,-1.561403273948963,24.899999618530273,1.5290323215766675,25.82999992370605,-1.8198752760323373,25.459999084472656,-0.025656813807074075
4218,2008-03-18,24.71500015258789,24.940000534057614,24.3799991607666,24.45000076293945,619200.0,0.014573051450806451,-1.7654211681375744,-1.7666670905229362,27.754807257808594,28.865640041879278,0.8918980586549843,2.1902387309331033,3.3673977775219086,4.612989088578637,21.904172680649943,0.5799999237060547,-1.4141246011807738,-1.8519997596740723,-4.489079969352673,0.7850804500045285,-3.1705398645133727,-0.5334596548347719,1.7235237824920873,26.988654528272647,-4.0538130490952256,1.3185401048393013,3,0.7424993515014648,1.875,3.336249828338623,3.625,0.41499900817871094,1,-0.019219113030027213,-2.7179383097034817,24.36000061035156,-1.561403273948963,24.899999618530273,1.5290323215766675,25.82999992370605,-0.019219113030027213
4219,2008-03-19,24.239999771118164,25.01499938964844,24.23500061035156,24.709999084472656,815000.0,-0.019219113030027213,-2.250010927572034,-1.7735863994932681,19.15192345797834,27.64969887706811,1.1281004318714345,2.5245305877407596,3.75382170849684,5.063440510945263,22.720350579389994,0.7799987792968821,-1.5277935765598123,-2.155500125885009,-4.932946410122856,0.6219461583528378,-3.5442232680039325,-0.7667769837660856,1.9347012642863959,0.28485260154890446,-21.645005895499963,1.3887231421189241,3,1.017500877380371,2.3475008010864222,3.8862500190734863,4.100000381469727,2.8549995422363246,2,-0.009900980750178201,-1.7654211681375744,24.71500015258789,-2.7179383097034817,24.36000061035156,-1.561403273948963,24.899999618530273,-0.009900980750178201
4220,2008-03-20,24.125,24.43000030517578,23.72500038146973,24.06999969482422,855600.0,-0.00474421502491873,1.1202976033408565,-0.11702209686910293,21.4398499712389,26.28575445032119,1.029171488260527,2.4804144395500636,3.7672498914302537,5.1601586081270945,23.704688283657756,0.7049999237060511,-1.617933587441101,-2.088749885559082,-4.9642410431317145,0.7867412720135505,-3.5264954643453983,-0.6510043067727658,1.7781429758971399,17.738348886759145,-3.960539689837315,1.4377455787863163,3,0.7700004577636719,2.207500457763672,4.00124979019165,4.215000152587891,2.4300003051757812,3,0.0037305762730732717,-2.250010927572034,24.239999771118164,-1.7654211681375744,24.71500015258789,-2.7179383097034817,24.36000061035156,0.0037305762730732717
4221,2008-03-24,25.524999618530273,25.73500061035156,24.125,24.149999618530273,767800.0,0.058031072270684936,-1.2596511892492355,24.999861284505478,38.96746254700595,28.248127004359073,-0.5344129597315721,0.9727718488200594,2.277434747804435,3.726480697064389,23.725600445083817,1.610000610351559,-1.6402192420002706,-0.5887502670288072,-3.410848616808451,2.2333480827508367,-1.9997994419186291,0.8222989078610148,-1.7999992370605433,89.5521906513359,63.8077939035764,1.411049174889821,3,-0.6624994277954102,0.8075008392333984,2.601250171661377,2.815000534057617,0.7900009155273402,0,-0.0689520178329065,1.1202976033408565,24.125,-2.250010927572034,24.239999771118164,-1.7654211681375744,24.71500015258789,-0.0689520178329065
4222,2008-03-25,25.23500061035156,25.65500068664551,25.17499923706055,25.645000457763672,554600.0,-0.011361371694916134,1.2325632973154828,-0.2981817072088094,38.83015844852708,29.34142237485697,-0.20744078446969993,1.111853104120268,2.4604686191399843,3.9953032768489827,24.375345842889505,0.48000144958496094,-1.6354489917810007,-0.7467493057250998,-3.467115155323082,1.9736165438728825,-2.106932230524091,0.6134336190738914,-1.5100002288818288,75.1243809420782,46.14744186464494,1.3601829247989914,3,-0.37250041961669567,1.097499847412113,2.884999275207523,3.1049995422363317,1.3649997711181712,1,-0.06915002167733586,-1.2596511892492355,25.524999618530273,1.1202976033408565,24.125,-2.250010927572034,24.239999771118164,-0.06915002167733586
4223,2008-03-26,25.10000038146973,25.479999542236328,25.0049991607666,25.2549991607666,490000.0,-0.005349721641237037,-1.7536156567890313,0.37804594385878837,39.75468119592232,30.357825255901396,-0.10460447045821653,1.0693407822780472,2.493917409911969,4.102618414962617,25.037762548074046,0.47500038146972656,-1.680729892781219,-0.734249591827389,-3.2978226129716894,1.8293234293169114,-2.0160361023995392,0.5475369187447612,-1.3347999954223617,68.40795240928495,35.00464841960319,1.2817865105721507,3,-0.2425003051757848,1.2325000762939418,2.9949994087219203,3.2399997711181605,1.6599998474121094,2,-0.051792873492102265,1.2325632973154828,25.23500061035156,-1.2596511892492355,25.524999618530273,1.1202976033408565,24.125,-0.051792873492102265
4224,2008-03-27,25.46500015258789,25.690000534057614,25.10000038146973,25.10000038146973,506800.0,0.014541823329517811,-2.2328795756800073,-2.3548557786966247,44.85980770180067,31.33931817424257,-0.5239155547058445,0.5365273973761937,2.019358796884987,3.696047293192507,25.7204067814916,0.5900001525878835,-1.504305599456476,-0.24524984359741353,-2.611242132222227,2.1207424450273997,-1.4282459879098184,0.9377463007149913,-1.6604037620544396,86.56714293441297,47.33036239040772,1.182996144312406,3,-0.6125001907348633,0.7325000762939453,2.7274999618530273,2.875,1.2199993133544957,3,-0.013155350081050177,-1.7536156567890313,25.10000038146973,1.2325632973154828,25.23500061035156,-1.2596511892492355,25.524999618530273,-0.013155350081050177
4225,2008-03-28,25.2450008392334,25.940000534057614,25.165000915527344,25.565000534057614,766200.0,-0.008639281839239787,-2.2291681567841923,-0.8767120424320005,43.24703319643303,33.076241048687464,-0.44211852322791145,0.5184801767436689,2.1098321903216792,3.875687917645024,26.95549467168665,0.7749996185302699,-1.422305906059524,-0.2972492218017564,-2.2364579563212956,1.6419595127177828,-1.266853589061526,0.6723551454580132,-1.4017963643035856,61.7080170620956,18.969809945844602,0.9696043672597702,3,-0.41250038146972656,0.9524993896484375,2.953749179840088,3.094999313354492,0.8149986267089879,4,0.07328177510875733,-2.2328795756800073,25.46500015258789,-1.7536156567890313,25.10000038146973,1.2325632973154828,25.23500061035156,0.07328177510875733
4226,2008-03-31,24.6299991607666,25.239999771118164,24.6200008392334,25.084999084472656,793400.0,-0.0243613253326187,-1.6105406870520207,1.4218761175881711,48.20591635336251,35.801293347786384,0.14589868616666024,0.9369750339094836,2.605156183301034,4.440157721214078,28.43807577263539,0.625,-1.3803868939529735,-0.7570008277893052,-2.4368827149025094,0.922881059323899,-1.5969417713459073,0.08294011576729687,-0.7029228434716757,0.7574487761176797,-43.04342430079878,0.8399409435566024,3,0.2025012969970703,1.5675010681152344,3.5687508583068848,3.710000991821289,1.6600017547607422,0,0.07815676857494713,-2.2291681567841923,25.2450008392334,-2.2328795756800073,25.46500015258789,-1.7536156567890313,25.10000038146973,0.07815676857494713
4227,2008-04-01,24.625,24.94499969482422,24.54999923706055,24.80500030517578,1170800.0,-0.00020297039938854677,-1.393928885189839,0.3956051326550717,44.95032364942917,37.71190628018866,0.21505661783924168,0.7886629107283127,2.5142259346984233,4.405778865289967,29.251768639439657,0.3950004577636683,-1.4091787398209235,-0.6390000343322768,-2.1468307007036493,0.8688306320390957,-1.3929153675179613,0.11491529885340768,-0.6174067140345656,5.395733306255184,-37.832196399929174,0.7539153331856856,4,0.20750045776367188,1.572500228881836,3.543750286102295,3.7150001525878906,1.2199993133544886,1,0.06862946331198438,-1.6105406870520207,24.6299991607666,-2.2291681567841923,25.2450008392334,-2.2328795756800073,25.46500015258789,0.06862946331198438
4228,2008-04-02,25.34499931335449,26.07500076293945,24.5049991607666,24.524999618530273,1726400.0,0.029238550796121476,-2.651163925409406,-4.555546136565911,49.120123891599484,41.04170632836879,-0.45391317322993885,-0.050072842757121094,1.722577866337648,3.6305090107059677,29.224386711205476,1.570001602172848,-1.2729322732053738,0.15474929809569815,-1.1652206294821177,1.474719225673514,-0.5052356656932098,0.8147342618846061,-1.260109737465367,53.503139832809424,10.646931060494452,0.6599849637889079,4,-0.4449987411498988,0.8525009155273473,2.7050008773803746,2.995000839233402,0.4549999237060618,2,0.049516713439166304,-1.393928885189839,24.625,-1.6105406870520207,24.6299991607666,-2.2291681567841923,25.2450008392334,0.049516713439166304
4229,2008-04-03,24.920000076293945,25.05500030517578,24.334999084472656,24.92499923706055,671400.0,-0.016768563763053912,4.43394488149305,-0.006096539789172475,43.09559671391724,43.44790041088861,0.08681777203924668,0.2623639055505578,2.1206097149240115,3.9953690208073738,29.179277189663942,1.0100002288818324,-1.0530311888036863,-0.19024991989135742,-1.3557921813351719,0.975292341552457,-0.7730210506132629,0.39252121083054803,-0.7157038291818054,33.620714224641674,-4.619120623383907,0.5827711307219066,4,0.18000030517578125,1.2775001525878906,2.8762502670288086,3.4200000762939453,0.6149997711181641,3,0.07383628198052294,-2.651163925409406,25.34499931335449,-1.393928885189839,24.625,-1.6105406870520207,24.6299991607666,0.07383628198052294
4230,2008-04-04,24.90500068664551,25.21500015258789,24.875,25.0,434400.0,-0.0006019016694427393,-3.3870793084353656,19.00305227011169,50.04406230968513,44.67863371785296,0.25043139148390026,0.1865083025666756,2.113875410934792,3.9367177538175646,28.81034977170664,0.3400001525878906,-0.8782511532957287,-0.1414993286132784,-1.194745136817474,0.9117464795909171,-0.6681222327153762,0.38512357548881937,-0.5884621685837317,32.758681168348836,-5.570572566386097,0.5266229041020986,4,0.2999992370605433,1.2924995422363246,2.7812495231628382,3.4349994659423793,0.8599987030029297,4,0.07147154106489717,4.43394488149305,24.920000076293945,-2.651163925409406,25.34499931335449,-1.393928885189839,24.625,0.07147154106489717
4231,2008-04-07,24.7450008392334,25.57500076293945,24.69499969482422,25.274999618530273,486000.0,-0.006424406464598409,-1.793649448080836,5.5789748428937775,53.63550992164199,46.32367277042128,0.32201629825041067,0.24361710171529438,2.2222708430391833,4.02789546986704,28.14294449108672,0.8800010681152308,-0.5893887470176438,-0.22824926376342702,-1.13427153089172,0.6777730033648659,-0.6812603973275735,0.22476186980071944,-0.4100017547607422,23.563296509116945,-17.97726874693265,0.45301113356414724,4,0.45999908447265625,1.2699995040893555,2.941249370574951,3.594999313354492,1.1149997711181605,0,0.053141991598725236,-3.3870793084353656,24.90500068664551,4.43394488149305,24.920000076293945,-2.651163925409406,25.34499931335449,0.053141991598725236
4232,2008-04-08,24.95000076293945,25.05500030517578,24.57999992370605,24.645000457763672,481400.0,0.008284498555402031,-1.1839029052993237,-0.575473599355092,52.28377807270541,47.715794645619404,0.08083874167686744,0.048175457885232476,2.003252311031421,3.7613528095085833,26.231229642051378,0.4750003814697301,-0.317117295242884,-0.02774934768677184,-0.9322960778384903,0.8767973824649467,-0.48002271276263286,0.4245240173890892,-0.5106015777587842,35.344889954859326,-7.704418988588074,0.4522733650758599,4,0.2549991607666051,0.6999998092651403,2.7362494468689,3.389999389648441,0.8149986267089915,1,0.05370741930310152,-1.793649448080836,24.7450008392334,-3.3870793084353656,24.90500068664551,4.43394488149305,24.920000076293945,0.05370741930310152
4233,2008-04-09,25.239999771118164,25.239999771118164,24.739999771118164,24.774999618530273,864200.0,0.011623206385206863,1.1505369287185083,1.5245891387548018,60.080654774951896,49.40699987596954,-0.20921401213211155,-0.2544769902791302,1.6958678662125166,3.4071602374489345,24.24216500039822,0.5,-0.2612585561781735,0.2619997024536147,-0.642849055321328,1.1668484602285574,-0.19042467643385663,0.714424081341086,-0.7024644912719715,72.98382755130628,23.5119958030457,0.45242437888747217,4,-0.034999847412109375,0.28750038146972656,2.309999942779541,3.0500001907348633,0.7049999237060547,2,0.0239698711459031,-1.1839029052993237,24.95000076293945,-1.793649448080836,24.7450008392334,-3.3870793084353656,24.90500068664551,0.0239698711459031
4234,2008-04-10,25.30500030517578,25.420000076293945,25.06999969482422,25.125,481400.0,0.0025752985200893086,-1.4137881139670097,0.3870973034611188,62.01630609590673,51.492474642577726,-0.33447045017251753,-0.34960970509770206,1.5816408362584866,3.2744590708350607,23.082473490127253,0.35000038146972656,-0.17947795215039264,0.3347501754760742,-0.5552496383597223,1.2247499893118707,-0.11024973144182582,0.7797500823939743,-0.7250003814697301,72.8642984892665,18.577893088547,0.44499990691789854,4,-0.10000038146972656,0.06750011444091797,2.2149996757507324,2.984999656677246,0.9799995422363281,3,0.019561309066000065,1.1505369287185083,25.239999771118164,-1.1839029052993237,24.95000076293945,-1.793649448080836,24.7450008392334,0.019561309066000065
4235,2008-04-11,24.65999984741211,25.22500038146973,24.645000457763672,25.01000022888184,607600.0,-0.02548905157024428,-2.0526379191784514,-1.944443267070761,39.59084931016355,50.53524497111117,0.24453654253273527,0.21422651964591566,2.1710003748342395,3.8402554897438392,21.79287734110968,0.6599998474121094,-0.11132137561108735,-0.2517502784729011,-1.0532113057187082,0.549710748772906,-0.6524807920958047,0.14898023515000247,1.4150009155273402,8.040186555791696,-40.059225134430505,0.4007305136229029,4,0.5450000762939453,0.5399999618530309,2.950000286102295,3.630000114440918,1.385000228881836,4,0.035482563074380025,-1.4137881139670097,25.30500030517578,1.1505369287185083,25.239999771118164,-1.1839029052993237,24.95000076293945,0.035482563074380025
4236,2008-04-14,24.26499938964844,24.84499931335449,24.23500061035156,24.795000076293945,369200.0,-0.016017861322295213,-1.0677983635546369,1.5142860256892077,38.615004660917194,49.83132063905428,0.6507502718261584,0.589435837992216,2.492533557947393,4.1566632685108615,20.50358818863178,0.6099987030029297,-0.12577076847831492,-0.6150007247924769,-1.46713132045274,0.23712987086778625,-1.0410660226226085,-0.18893542696234533,1.7814013671874918,2.5315436976189,-40.408243266145334,0.4260652978301318,4,0.8900012969970632,0.7375011444091797,3.2050004005432093,4.025000572204586,1.6550006866455043,0,0.061817434070899235,-2.0526379191784514,24.65999984741211,-1.4137881139670097,25.30500030517578,1.1505369287185083,25.239999771118164,0.061817434070899235
4237,2008-04-15,23.73500061035156,24.274999618530273,23.72500038146973,24.274999618530273,593200.0,-0.02184210973122802,1.0370379527753608,1.0188647331694831,35.33833847081745,48.300011147856274,1.163590071807679,1.1280459013694824,2.9183415759145177,4.609658292311547,18.863230738784058,0.5499992370605433,-0.12650591416772272,-1.113749504089359,-2.0838492550534937,-0.14364975312522432,-1.5987993795714246,-0.6286996286072934,2.238944140624998,0.5899841110511783,-37.511903511704624,0.48504987548206696,4,0.9149999618530309,1.164999961853031,3.637499332427982,4.554999351501468,1.3549995422363317,1,0.08953022731641402,-1.0677983635546369,24.26499938964844,-2.0526379191784514,24.65999984741211,-1.4137881139670097,25.30500030517578,0.08953022731641402
4238,2008-04-16,24.239999771118164,24.399999618530273,23.85000038146973,23.85000038146973,818200.0,0.02127655983907406,-1.820513322117487,-0.7222224184518545,37.22626343548164,47.64786300580788,0.5424023921892207,0.6172848202251018,2.3265726922658345,4.0317661313892295,17.074340126922163,0.6649990081787145,-0.11692468105736253,-0.5850003242492683,-1.5914637429353746,0.42146309443683805,-1.0882320335923197,-0.0817686149062169,1.5990083176879821,30.383450287396276,-1.5223136250419778,0.5032317093430523,4,0.4100008010864258,0.6600008010864258,2.304999828338623,3.3524999618530273,0.8500003814697266,2,0.06291252611096576,1.0370379527753608,23.73500061035156,-1.0677983635546369,24.26499938964844,-2.0526379191784514,24.65999984741211,0.06291252611096576
4239,2008-04-17,24.0,24.229999542236328,23.78000068664551,24.149999618530273,879000.0,-0.009900980750178201,1.9032234247426383,-0.3846150084119132,37.07163356698205,46.20648203439642,0.7131739910413124,0.883689743117813,2.5093970976218607,4.219769920343204,15.110096617337748,0.4599990844726527,-0.08880469107552358,-0.813000106811522,-1.8539632939816357,0.2279630803585917,-1.3334817003965789,-0.29251851322646516,1.7121676263659609,18.333307902017992,-9.397733174406923,0.5204815935850567,4,0.6500005722045898,0.9000005722045898,2.5387496948242188,3.5924997329711914,0.8950004577636719,3,0.08104165395100904,-1.820513322117487,24.239999771118164,1.0370379527753608,23.73500061035156,-1.0677983635546369,24.26499938964844,0.08104165395100904
4240,2008-04-18,24.21500015258789,24.399999618530273,24.024999618530273,24.125,741600.0,0.00895833969116211,-1.5861987319460156,-0.600002543137978,45.30011936602513,45.28032752821678,0.4358371710729614,0.7122977665013401,2.2340277783671496,3.9503825383812625,12.598188756337825,0.39999961853027344,-0.14359696665645316,-0.6024999618530273,-1.6316514256032661,0.42665150189721146,-1.1170756937281467,-0.08792422997790794,1.3779374390842953,43.750021287393395,12.086219936970728,0.5145757318751188,4,0.3575000762939453,0.6850004196166992,2.2237496376037598,3.377499580383301,0.9349994659423828,4,0.08548419086435532,1.9032234247426383,24.0,-1.820513322117487,24.239999771118164,1.0370379527753608,23.73500061035156,0.08548419086435532
4241,2008-04-21,23.76499938964844,24.07999992370605,23.76499938964844,24.01000022888184,1023800.0,-0.018583553999744984,-1.571424122817203,-2.7222269317170347,41.152251261558916,44.04349121586717,0.8182537618773971,1.0790042273886122,2.5999383621486167,4.342068740258743,11.962593685748372,0.4500007629394496,-0.13372707715948096,-0.9645007133483858,-2.038920770376002,0.10991934367923051,-1.501710741862194,-0.42729068483457766,1.7158619694115984,5.925785687239713,-27.860280018004193,0.5372100285138077,4,0.8075008392333949,1.1350011825561488,2.4912505149841273,3.8275003433227504,1.4549999237060476,0,0.09593943804764526,-1.5861987319460156,24.21500015258789,1.9032234247426383,24.0,-1.820513322117487,24.239999771118164,0.09593943804764526
4242,2008-04-22,23.489999771118164,23.95000076293945,23.3700008392334,23.75,874600.0,-0.0115716232103108,-1.3200085449544572,1.061221788853337,28.992063869220217,40.58920333745254,0.965953080738398,1.2823147111996391,2.8020374851444387,4.56294952081749,11.444518156407216,0.5799999237060511,-0.19126327369453477,-1.1522502899169922,-2.332069775960292,0.027569196126307816,-1.7421600329386422,-0.5623405468953422,1.8855099292864566,11.650395543835739,-18.830218947941365,0.5899097430216501,4,0.9050006866455078,1.2325010299682617,2.7049999237060547,4.102499961853027,1.965000152587887,1,0.10344828986178012,-1.571424122817203,23.76499938964844,-1.5861987319460156,24.21500015258789,1.9032234247426383,24.0,0.10344828986178012
4243,2008-04-23,23.79999923706055,23.854999542236328,23.354999542236328,23.434999465942386,920600.0,0.013197082544187166,1.1052614671715764,-1.403844037706782,36.97672634010183,37.807027809029776,0.48076614568329035,0.9169408187313657,2.3962523176965114,4.1898654581062935,10.75566883750036,0.5,-0.25944775510340534,-0.7772507667541468,-1.9935633598148037,0.43906182630651003,-1.3854070632844753,-0.1690944702238184,1.4150697544503714,42.58369974501796,11.983912799650234,0.6081562965303293,4,0.4900007247924769,0.9150009155273402,2.310000896453854,3.7850008010864222,1.4500007629394496,2,0.05420172087730979,-1.3200085449544572,23.489999771118164,-1.571424122817203,23.76499938964844,-1.5861987319460156,24.21500015258789,0.05420172087730979
4244,2008-04-24,25.1299991607666,25.82999992370605,23.5049991607666,23.79999923706055,1999000.0,0.055882351526928664,-1.4218756984918994,3.643837692367978,52.00354906252841,39.186216670403645,-0.9796934925431806,-0.46319142815745806,0.9805615471739344,2.808744360251989,10.069577173399653,2.3250007629394496,-0.3066168238979259,0.569499206542968,-0.6038045015994342,1.7428029146853703,-0.017152647528234866,1.156151060614171,-1.7749996185302734,71.71714525054861,39.68064736237626,0.5866518540712016,4,-0.5374994277954102,-0.41499900817871094,0.8937506675720215,2.455000877380371,-0.16499900817871094,3,-0.00159168362572637,1.1052614671715764,23.79999923706055,-1.3200085449544572,23.489999771118164,-1.571424122817203,23.76499938964844,-0.00159168362572637
4245,2008-04-25,27.09499931335449,27.934999465942386,26.5,26.5,2167200.0,0.07819340303264632,-3.823533183096075,0.4473679304405674,65.8355731404117,42.210724279236366,-2.864162334174239,-2.4058365109214925,-1.0518029936765352,0.8019337003223654,10.256715089729715,2.805000305175785,-0.3785412803177266,2.441999435424801,0.8313069800888719,4.05269189076073,1.6366532077568365,3.2473456630927657,-3.7399997711181605,81.65938500915556,46.545488928183524,0.8053462276679646,4,-1.4499998092651332,-1.4499998092651332,-1.1724987030029261,0.48750114440918324,-2.1049995422363246,4,-0.08119575240241805,-1.4218756984918994,25.1299991607666,1.1052614671715764,23.79999923706055,-1.3200085449544572,23.489999771118164,-0.08119575240241805
4246,2008-04-28,26.55500030517578,27.315000534057614,26.26499938964844,27.21999931335449,804000.0,-0.019929840260691778,1.4561388636683086,-1.1176466816903945,60.348163189412716,44.98959369241363,-2.1961102497829508,-1.8068657756566537,-0.5842530859428514,1.30254534551268,9.840798457201997,1.0500011444091726,-0.4832748630336603,1.8057503700256348,-0.015461690456518795,3.6269624305077883,0.895144339784558,2.7163564002667115,-3.0500011444091797,69.86901345513706,33.34743148377153,0.9106060302410764,4,-0.9100008010864258,-0.9100008010864258,-0.9412498474121094,0.7725000381469727,-1.3299999237060511,0,-0.05290908192426802,-3.823533183096075,27.09499931335449,-1.4218756984918994,25.1299991607666,1.1052614671715764,23.79999923706055,-0.05290908192426802
4247,2008-04-29,26.315000534057614,26.95000076293945,26.209999084472656,26.42499923706055,1178600.0,-0.009037837257015235,-3.6249873340763785,0.16541183016828873,56.975996364030614,47.18400846225239,-1.7339990804862957,-1.511246053826131,-0.40293175848696805,1.4997655774300434,9.315413437454636,0.7400016784667933,-0.418888133717644,1.481250572204587,-0.46801084286120087,3.430511987270375,0.5066198646716913,2.4558812797374827,-2.632801361083981,64.62884369277681,31.367882159739196,0.9746307075328942,4,-0.6700010299682582,-0.6700010299682582,-0.7175002098083461,1.0124998092651403,-0.7350006103515625,1,-0.04161129388106766,1.4561388636683086,26.55500030517578,-3.823533183096075,27.09499931335449,-1.4218756984918994,25.1299991607666,-0.04161129388106766
4248,2008-04-30,26.60000038146973,26.82500076293945,26.07500076293945,26.5,811400.0,0.01083031889143471,1.7272670525283074,-0.9091050961488178,58.17035023746199,49.52831031452794,-1.8428199287548672,-1.7891333909665406,-0.7593375630200718,1.1762429114797754,10.150686370194943,0.75,-0.3031398939666019,1.7035003662109425,-0.39048644149858447,3.7974871739204694,0.656506962356179,2.750493770065706,-2.7476891967773476,69.86458256192643,39.89417939661338,1.0469934038547635,4,-0.9550008773803746,-0.9550008773803746,-1.0025000572204625,0.7274999618530238,-1.3099994659423864,2,-0.043045129373807,-3.6249873340763785,26.315000534057614,1.4561388636683086,26.55500030517578,-3.823533183096075,27.09499931335449,-0.043045129373807
4249,2008-05-01,26.76000022888184,26.94499969482422,26.32999992370605,26.795000076293945,796400.0,0.006015031771336776,2.6716504589036627,-0.34999713898791673,64.11291201248187,51.61862060857869,-1.7546632534811657,-1.901719270779676,-0.9676286595831662,0.9788183933433494,10.887370601447492,0.6149997711181676,-0.10391736211655811,1.7715002059936573,-0.48240911510861295,4.025409527095928,0.6445455454425222,2.8984548665447925,-2.744381512939455,36.82795395698232,3.914839638184077,1.1269546605511356,5,-1.115000724792484,-1.115000724792484,-1.164999961853031,0.5675001144409144,-1.639999389648441,3,-0.05642751180742178,1.7272670525283074,26.60000038146973,-3.6249873340763785,26.315000534057614,1.4561388636683086,26.55500030517578,-0.05642751180742178
4250,2008-05-02,26.684999465942386,26.98500061035156,26.209999084472656,26.98500061035156,691000.0,-0.002802719069430526,4.166657129959981,8.571498637602847,66.99438966023726,54.48996931954295,-1.4443342528413936,-1.77767010804439,-0.9456877399764458,1.017973483349401,11.799183347573583,0.7750015258789027,0.06458464025745059,1.6074995040893576,-0.769726998868542,3.984726007047257,0.418886252610406,2.796112755568309,-2.512605520000001,49.19345287079152,11.923503228882026,1.1886132514789505,5,-1.039999961853031,-1.039999961853031,-1.1599993705749547,0.6425008773803675,-1.534999847412113,4,-0.06445566227384425,2.6716504589036627,26.76000022888184,1.7272670525283074,26.60000038146973,-3.6249873340763785,26.315000534057614,-0.06445566227384425
4251,2008-05-05,26.059999465942386,26.729999542236328,25.88500022888184,26.57500076293945,1202400.0,-0.023421398257761905,1.0484860254729567,1.7166644414351007,66.11226210016719,58.61443578964817,-0.5135592594677441,-1.1057972669304696,-0.37452818580771563,1.598339421119963,12.911072644992583,0.8449993133544886,0.25379697914245014,0.9167495727539112,-1.494256607675048,3.3277557531828705,-0.2887535174605702,2.1222526629683927,-1.7371012992000026,15.909016033860732,-24.92664035777826,1.2055030902144799,5,-0.4149999618530309,-0.4149999618530309,-0.5449991226196325,1.2675008773803675,-1.064998626708988,0,-0.04105908352847809,4.166657129959981,26.684999465942386,2.6716504589036627,26.76000022888184,1.7272670525283074,26.60000038146973,-0.04105908352847809
4252,2008-05-06,26.290000915527344,26.55500030517578,25.57500076293945,26.0,1050800.0,0.00882584245197493,1.3902436755087126,-0.5631071556874108,64.76945955802833,61.70251725830666,-0.3404094499503394,-1.2967468721410782,-0.6680908023272849,1.323230999221245,13.934418527782725,0.9799995422363317,0.39764508460547177,1.0797510147094727,-1.3825726191677035,3.5420746485866488,-0.1514108022291154,2.3109128316480607,-1.82261869681696,50.70923616766297,8.198194585881247,1.231161816938588,5,-0.5700016021728516,-0.6450014114379883,-0.7750005722045898,1.0374994277954102,-1.4400005340576136,1,-0.04050971840889539,1.0484860254729567,26.059999465942386,4.166657129959981,26.684999465942386,2.6716504589036627,26.76000022888184,-0.04050971840889539
4253,2008-05-07,25.84499931335449,26.559999465942386,25.78499984741211,26.395000457763672,609000.0,-0.016926648409130718,-1.3134314336712578,-1.896549682986516,62.91111758313245,62.91446931615155,0.4751484716005123,-0.8475506264084558,-0.298773429753993,1.716726944967533,14.940360441220657,0.774999618530277,0.610583896854358,0.6044994354248026,-1.8741737881870968,3.083172659036702,-0.6348371763811471,1.8438360472307522,-1.2389124047548243,19.148835435024335,-25.329122141386836,1.2393366118059495,5,0.9100008010864293,-0.19999980926513317,-0.32999897003173473,1.4825010299682653,-0.9549999237060476,2,-0.010253410589626477,1.3902436755087126,26.290000915527344,1.0484860254729567,26.059999465942386,4.166657129959981,26.684999465942386,-0.010253410589626477
4254,2008-05-08,25.79999923706055,26.09000015258789,25.65999984741211,25.795000076293945,614400.0,-0.0017411521566838006,-2.12727928477795,-0.009089364299369348,61.361996877144946,62.417405286899694,0.6986536220252333,-0.8048290596735335,-0.3281559657815727,1.704327313271417,15.728860564499286,0.43000030517578125,0.9297923493761431,0.5347494125366232,-1.9564890256498693,3.0259878507231157,-0.710869806556623,1.7803686316298695,-1.0607558261671777,15.957340317026231,-27.43073533456215,1.2456192190932465,5,0.6450014114379812,-0.15499973297119496,-0.25124883651733754,1.2900009155273402,-0.149999618530277,3,-0.01976737738815959,-1.3134314336712578,25.84499931335449,1.3902436755087126,26.290000915527344,1.0484860254729567,26.059999465942386,-0.01976737738815959
4255,2008-05-09,25.53499984741211,25.770000457763672,25.17499923706055,25.770000457763672,595800.0,-0.010271294476155712,4.063827024219177,-47.008012209047095,63.033874956600066,62.71581770547606,0.8036034067998727,-0.49636464108769474,-0.16342913585463492,1.9102822982049545,16.53793949057998,0.625,1.201162101382785,0.22600002288818288,-2.2511772259628344,2.7031772717392,-1.0125886015373275,1.4645886473136933,-0.6679261943167774,23.15116010931357,-23.943925213145913,1.2385886244255089,5,0.5450000762939453,0.1099996566772461,0.11375045776367188,1.0475006103515625,1.460000991821289,4,-0.01625216411429775,-2.12727928477795,25.79999923706055,-1.3134314336712578,25.84499931335449,1.3902436755087126,26.290000915527344,-0.01625216411429775
4256,2008-05-12,25.76499938964844,26.040000915527344,25.21500015258789,25.5049991607666,727000.0,0.009007227084814051,1.037030670512745,-1.1063810791507196,66.86433903237912,63.81452244640368,0.5026125388949154,-0.6410953576333576,-0.46504906907847143,1.6376241858068639,17.017115637665093,0.8250007629394531,1.3137625099489973,0.38099956512451527,-2.05355140507805,2.8155505353270804,-0.8362759199767673,1.5982750502257979,-0.7752087040392261,42.59928195565863,-8.608391869775218,1.2172754851012835,5,0.31500053405761363,-0.11999988555908558,-0.06374931335449574,0.5975008010864222,0.4500007629394496,0,-0.023869582211799134,4.063827024219177,25.53499984741211,-2.12727928477795,25.79999923706055,-1.3134314336712578,25.84499931335449,-0.023869582211799134
4257,2008-05-13,25.86000061035156,25.95000076293945,25.34000015258789,25.82500076293945,797000.0,0.0036872199865560784,4.674420255140933,0.1346146792355922,65.7733580013097,64.6593010868312,0.37580172071761453,-0.5994693497274746,-0.6110887176918531,1.518525781459413,16.97610038376781,0.610000610351559,1.1492150701345345,0.3697507858276339,-1.9442809937708248,2.6837825654260925,-0.7872651039715954,1.5267666756268632,-0.752401573529017,49.45857473569058,-2.7226574225918156,1.1570158897992295,5,0.21999931335449574,-0.21500110626220348,-0.25000047683715465,0.5024995803833043,0.7349987030029297,1,-0.03344933297379382,1.037030670512745,25.76499938964844,4.063827024219177,25.53499984741211,-2.12727928477795,25.79999923706055,-0.03344933297379382
4258,2008-05-14,25.76499938964844,26.059999465942386,25.3700008392334,25.86000061035156,761400.0,-0.0036736743411015516,1.7878792549378986,-2.714332425067917,55.996220606770606,63.75744648619662,0.37984695758571263,-0.4051324223552868,-0.56073911978946,1.57322445073315,17.148666496762623,0.6899986267089879,1.0589832796401453,0.19849958419800018,-2.0413834273795075,2.438382595775508,-0.9214419215907554,1.3184410899867558,-0.5499992370605504,64.48082647522351,14.16059124490559,1.119941505788754,5,0.31500053405761363,-0.11999988555908558,-0.3374991416931188,0.5975008010864222,0.4400005340576101,2,-0.03551325557361851,4.674420255140933,25.86000061035156,1.037030670512745,25.76499938964844,4.063827024219177,25.53499984741211,-0.03551325557361851
4259,2008-05-15,25.94499969482422,26.06999969482422,25.34000015258789,25.69499969482422,679600.0,0.006986233628559546,1.9199981689453125,-2.6315451333121147,33.618257924318016,60.04898740442782,0.08055202959286945,-0.45528994402005196,-0.7745486964938877,1.3584291128924164,17.23877371932094,0.7299995422363281,1.0188826438952958,0.28124990463256694,-1.8379008630355926,2.4004006723007265,-0.7783254792015128,1.3408252884666467,-0.6211995697021493,86.0335266964738,38.03844724431954,1.05957538383408,5,0.00749969482421875,-0.3000001907348633,-0.5787496566772461,0.41750049591064453,0.0,3,-0.040662953077091,1.7878792549378986,25.76499938964844,4.674420255140933,25.86000061035156,1.037030670512745,25.76499938964844,-0.040662953077091
4260,2008-05-16,26.28499984741211,26.295000076293945,25.75,26.06999969482422,614200.0,0.013104650475510127,3.638286474904227,0.8600006103515625,45.92144962878788,57.805563796496784,-0.3600143894939656,-0.6664276077340325,-1.134143464977953,0.9800684608345662,17.675471498479773,0.5450000762939453,0.9476568475998022,0.5177500724792488,-1.503408067161768,2.5389082121202655,-0.4928289973412596,1.5283291422997571,-0.9449996948242188,99.07405281590023,51.62156118981322,1.010579069820508,5,-0.417500495910641,-0.6400003433227539,-0.9962496757507324,0.0775003433227539,-0.5750007629394531,4,-0.02415827401818893,1.9199981689453125,25.94499969482422,1.7878792549378986,25.76499938964844,4.674420255140933,25.86000061035156,-0.02415827401818893
4261,2008-05-19,26.045000076293945,26.145000457763672,25.770000457763672,26.145000457763672,738000.0,-0.009130674244298809,6.499971389879647,-0.4651177232483455,45.92144962878793,55.71134047102563,-0.13674637631718412,-0.26019834770831807,-0.9178982248775185,1.1734559959584843,17.833798626461604,0.5149993896484375,0.8006764861423967,0.16375026702881001,-1.6258306623807712,1.9533311964383913,-0.7310401976759806,1.0585407317336006,-0.7049999237060547,73.82198743746193,27.363140451285446,0.8947904647047912,5,-0.17750072479247692,-0.40000057220458984,-0.8425002098083496,0.31750011444091797,-0.29000091552734375,0,0.03647536034388965,3.638286474904227,26.28499984741211,1.9199981689453125,25.94499969482422,1.7878792549378986,25.76499938964844,0.03647536034388965
4262,2008-05-20,25.920000076293945,26.145000457763672,25.73500061035156,26.145000457763672,615000.0,-0.004799385664574274,2.644436909252776,2.249995231646608,39.206362662048555,53.07747881312742,-0.07794746071193259,0.059221757864641233,-0.7750738894946991,1.252240395399454,17.545450020234,0.4099998474121129,0.6251175066972969,-0.08274974822997905,-1.474494529953141,1.3089950334931828,-0.77862213909156,0.6131226426316019,-0.47619995117187486,60.73298115619289,16.52285040216249,0.6958723908615817,5,-0.18500041961669922,-0.27500057220458984,-0.8412494659423828,0.44250011444091797,-0.33500099182128906,1,0.011381175749445527,6.499971389879647,26.045000076293945,3.638286474904227,26.28499984741211,1.9199981689453125,25.94499969482422,0.011381175749445527
4263,2008-05-21,25.09000015258789,25.915000915527344,25.09000015258789,25.73500061035156,838600.0,-0.03202160190057868,-1.5581400850469889,2.8666638409697636,28.141391254069802,49.38630041056352,0.7081642281075595,1.0443657080940625,0.0513839767354618,2.02881304832934,16.89884048297155,0.8299999237060547,0.47166823153274606,-0.9772497177124038,-2.013266990262064,0.0587675548372566,-1.4952583539872322,-0.45924108143757536,2.8449993133544957,0.0,-43.27907743518477,0.51800863627483,5,0.6024999618530273,0.5549993515014648,-0.3149995803833008,1.2725000381469727,0.04999923706055043,2,0.059984023579663814,2.644436909252776,25.920000076293945,6.499971389879647,26.045000076293945,3.638286474904227,26.28499984741211,0.059984023579663814
4264,2008-05-22,25.09000015258789,25.165000915527344,24.795000076293945,25.059999465942386,653400.0,0.0,3.111069903468153,-0.04651265946309867,28.704975550825665,45.57197825436637,0.6670018781412423,1.0974840123828997,0.040515406651344676,1.9834656482764785,17.07434613501736,0.37000083923339844,0.3076529030589015,-0.9752497673034668,-2.0190105908909075,0.06851105628397391,-1.4971301790971872,-0.45336935550974644,2.788099327087405,19.666671752929688,-21.919777269709627,0.5218804117937198,5,0.4549999237060547,0.5549993515014648,-0.3149995803833008,1.2725000381469727,-0.7199993133544922,3,0.04444000654990643,-1.5581400850469889,25.09000015258789,2.644436909252776,25.920000076293945,6.499971389879647,26.045000076293945,0.04444000654990643
4265,2008-05-23,24.895000457763672,25.06999969482422,24.65999984741211,24.9950008392334,371800.0,-0.007772008514878581,2.2800238038925467,-3.333269756501126,32.428393968528354,41.745762136160714,0.8511813315579815,1.179698302970877,0.21022847366796782,2.130006754953797,15.690243850893193,0.43000030517578125,0.17521396966063918,-1.0602495193481438,-2.110755599102898,-0.009743439593389525,-1.585502559225521,-0.5349964794707667,2.85977504577637,15.824950421800022,-27.811167786787596,0.5252530398773775,5,0.5824995040893555,0.7499990463256836,-0.11999988555908203,1.4549999237060582,-0.20499992370605824,4,0.0421771125829844,3.111069903468153,25.09000015258789,-1.5581400850469889,25.09000015258789,2.644436909252776,25.920000076293945,0.0421771125829844
4266,2008-05-27,25.149999618530273,25.21999931335449,24.78000068664551,24.9950008392334,836000.0,0.010242986787617259,1.983060052759554,-1.5499818802571097,32.934122845739495,38.09695822998625,0.5585027784274672,0.858034948892044,-0.0376342814064472,1.8311324671160136,14.42264516977358,0.43999862670897727,0.06110977232724224,-0.7350003242492669,-1.8043779789346779,0.33437733043614415,-1.2696891515919724,-0.20031149690656136,2.4190893456420923,32.996604021742485,-9.342264189011416,0.5346888273427061,5,0.3275003433227539,0.49499988555908203,-0.41374921798706055,1.1825008392333984,-0.5200004577636719,1,0.022266380693293453,2.2800238038925467,24.895000457763672,3.111069903468153,25.09000015258789,-1.5581400850469889,25.09000015258789,0.022266380693293453
4267,2008-05-28,25.21999931335449,25.395000457763672,25.03499984741211,25.274999618530273,593400.0,0.00278328810679751,1.4406656925245367,-0.35484347312465375,39.46037153734214,36.259641666716426,0.43378931339992377,0.7397201694930473,-0.08212858532358425,1.710672732535702,13.05702487980526,0.3600006103515625,-0.04839263119733417,-0.6102505683898976,-1.6988831867730063,0.4783820499932112,-1.154566877581452,-0.06593425919834317,2.1745443038122616,44.62143341307181,-0.6239333620789864,0.5443163091915546,5,0.2575006484985387,0.42500019073486683,-0.48374891281127574,1.1125011444091832,-0.6350002288818324,2,0.021213317287000155,1.983060052759554,25.149999618530273,2.2800238038925467,24.895000457763672,3.111069903468153,25.09000015258789,0.021213317287000155
4268,2008-05-29,25.45499992370605,25.57500076293945,25.25,25.34000015258789,381600.0,0.009318026040830318,-1.2033944331296433,-2.090893327784514,44.5325001858983,37.47233525133645,0.16784118043493734,0.4369430574114581,-0.2998116584678563,1.4391593763027224,11.80184866784971,0.35500144958496094,-0.20668925033621832,-0.31799993515015146,-1.3554127131048794,0.7194128428045765,-0.8367063241275154,0.20070645382721253,1.7754710672754221,86.88516730453338,36.368003869283584,0.5187063889773648,5,0.02250003814697621,0.18999958038330433,-0.8962492942810023,0.7000007629394567,-0.6550006866455007,3,0.0051070187058039895,1.4406656925245367,25.21999931335449,1.983060052759554,25.149999618530273,2.2800238038925467,24.895000457763672,0.0051070187058039895
4269,2008-05-30,25.25,25.440000534057614,24.989999771118164,25.440000534057614,825600.0,-0.008053424644293039,3.7368368217639305,-1.652181845322031,45.395803957916286,37.41393017679517,0.2948996446729488,0.5512817600996769,-0.06420623965605898,1.5938689459369932,10.412285242231814,0.4650001525878871,-0.3720475947068316,-0.4474998474121108,-1.3986680077313878,0.5036683129071662,-0.9230839275717493,0.028084232747527693,1.8262427223673114,64.48082647522351,10.06821891054382,0.47558408015963916,5,0.15250015258789062,0.4699993133544922,-0.747499942779541,0.8975000381469727,0.05500030517578125,4,-0.00435645981590338,-1.2033944331296433,25.45499992370605,1.4406656925245367,25.21999931335449,1.983060052759554,25.149999618530273,-0.00435645981590338
4270,2008-06-02,24.96500015258789,25.2549991607666,24.7549991607666,25.024999618530273,585800.0,-0.011287122669786487,-1.0833270417509409,0.31578577523465934,37.30160556291567,36.456169725031586,0.41679722978144795,0.7386896205279285,0.25242575229170683,1.8215406362277697,9.225445276738695,0.5,-0.4566058546677496,-0.6464997291564956,-1.5303792819353568,0.23737982362236565,-1.0884395055459244,-0.20455995276706673,1.9662679972821095,25.60982701312125,-29.045545388485603,0.4419397763894302,6,0.4375,1.3324995040893555,-0.3112502098083496,1.182499885559082,0.1849994659423828,0,-0.023833339063401238,3.7368368217639305,25.25,-1.2033944331296433,25.45499992370605,1.4406656925245367,25.21999931335449,-0.023833339063401238
4271,2008-06-03,24.989999771118164,25.2549991607666,24.864999771118164,25.0,371800.0,0.0010013866764460033,-1.999992664050178,0.16667196490447278,35.87660940285741,36.086197140677015,0.25301518754259433,0.6634327084365097,0.21486788510428667,1.7375786770284023,8.395489553599909,0.3899993896484375,-0.4486462164660132,-0.5680001258850105,-1.4669785046758967,0.3309782529058758,-1.0174893152804536,-0.11851093648956734,1.8049922806043632,28.65855502341162,-25.55312076114426,0.4494891893954431,6,0.2975006103515625,0.9975004196166992,0.6549997329711914,1.1575002670288086,0.2100009918212855,1,-0.012004771500929379,-1.0833270417509409,24.96500015258789,3.7368368217639305,25.25,-1.2033944331296433,25.45499992370605,-0.012004771500929379
4272,2008-06-04,25.22500038146973,25.35000038146973,24.85000038146973,24.93000030517578,354400.0,0.009403786014562598,-1.1978025663275702,-29.499332443258034,41.61492044518234,37.583255939689515,-0.10162576528907508,0.36317411809740463,-0.020870205018621135,1.4384758177921775,7.851207521129086,0.5,-0.5216312457953372,-0.2797494888305643,-1.1204411809422972,0.5609422032811686,-0.7000953348864307,0.14059635722530217,1.4418921379941736,57.31711004682367,4.222471012601098,0.42034584605586617,6,-0.10750007629394887,0.5974998474121058,0.41999912261962535,0.9224996566772425,-0.19499969482421875,2,-0.023587758640440493,-1.999992664050178,24.989999771118164,-1.0833270417509409,24.96500015258789,3.7368368217639305,25.25,-0.023587758640440493
4273,2008-06-05,25.57999992370605,25.614999771118164,25.19499969482422,25.23500061035156,529400.0,0.014073321580486686,1.0241015906865665,1.1694888953544618,44.62444879286403,39.352086299915996,-0.42444414490631033,-0.013382575176006384,-0.3681451798377502,1.0253381879491528,7.143304860595387,0.4200000762939453,-0.5761745615659315,0.08850002288818004,-0.7378430470474058,0.9148430928237659,-0.3246715120796111,0.5016715578559712,0.9664790354347446,95.93025318926166,45.06055109205844,0.4131715349677925,6,-0.4425001144409144,0.2425003051757848,0.06499958038330433,0.5675001144409215,-0.9249992370605398,3,-0.03889760915563123,-1.1978025663275702,25.22500038146973,-1.999992664050178,24.989999771118164,-1.0833270417509409,24.96500015258789,-0.03889760915563123
4274,2008-06-06,25.290000915527344,25.795000076293945,25.290000915527344,25.399999618530273,549800.0,-0.011336943277703182,-8.181911185864646,-0.31883745487314724,35.12705973854756,39.65193805214035,-0.1152067545690798,0.24922763553257354,-0.08539898802969148,1.2498928887129885,6.6659918412270285,0.5049991607666016,-0.6093915429415198,-0.17599906921386577,-0.9936888463244244,0.6416907078966929,-0.5848439577691451,0.23284581934141357,1.1432892969097317,51.44243113377105,6.394713846770955,0.4088448885552794,6,-0.015001296997070312,0.5324993133544922,0.3549985885620117,0.8574991226196289,-0.2600002288818324,4,-0.0193753128006392,1.0241015906865665,25.57999992370605,-1.1978025663275702,25.22500038146973,-1.999992664050178,24.989999771118164,-0.0193753128006392
4275,2008-06-09,25.1200008392334,25.47500038146973,24.79999923706055,25.295000076293945,332400.0,-0.006722027289037036,1.523369483839193,1.5909209134573703,35.87786437373104,39.979020444139415,0.10065052893145321,0.4074321698227834,0.0823156392980735,1.3452911629714066,6.822046327612178,0.6750011444091797,-0.5244180128858709,-0.32524919509887695,-1.1565160702088697,0.5060176800111158,-0.7408826326538716,0.09038424245611765,1.206891951302179,32.16093791633336,-8.865042538706618,0.4156334375549956,6,0.154998779296875,0.7024993896484375,0.524998664855957,1.0274991989135742,0.6749992370605469,0,0.007364628175228649,-8.181911185864646,25.290000915527344,1.0241015906865665,25.57999992370605,-1.1978025663275702,25.22500038146973,0.007364628175228649
4276,2008-06-10,25.149999618530273,25.239999771118164,24.93000030517578,25.114999771118164,333200.0,0.0011942188811562282,1.8837139156508933,-0.2,37.8930612019668,39.80487485131994,0.07895467745662188,0.34677617496619817,0.07015925405082868,1.2498476213147782,6.6900982219703975,0.3099994659423828,-0.4395095451871356,-0.26450042724609446,-1.0914534718933844,0.5624526174011955,-0.6779769495697394,0.1489760950775505,1.0768795954178962,35.17588806652496,-3.218603177875032,0.4134765223236442,6,0.125,0.5450000762939453,0.49499988555908203,0.8625001907348633,1.470001220703125,1,0.0,1.523369483839193,25.1200008392334,-8.181911185864646,25.290000915527344,1.0241015906865665,25.57999992370605,0.0
4277,2008-06-11,24.9950008392334,25.22500038146973,24.854999542236328,25.01499938964844,463000.0,-0.006162973425362317,-1.4666628519839766,-0.5713896457766683,48.10380259780604,40.2016862304208,0.22202983620540806,0.45708356985824494,0.24172836210400206,1.3508491240397404,6.59404234032948,0.370000839233402,-0.36609947984041824,-0.3762492179870591,-1.1955417827610049,0.4430433467868866,-0.785895500374032,0.033397064399913745,1.1378656127226066,19.59813444208633,-22.675920623677275,0.4096462823869733,6,0.279998779296875,0.6149988174438477,0.649998664855957,1.0174989700317383,1.5949993133544922,2,0.008201637000318618,1.8837139156508933,25.149999618530273,1.523369483839193,25.1200008392334,-8.181911185864646,25.290000915527344,0.008201637000318618
4278,2008-06-12,24.85000038146973,25.125,24.739999771118164,24.739999771118164,427600.0,-0.005801178351475311,-5.9999653211263695,-5.5004291845485564,45.4716952613468,40.210118597468636,0.30417313232668874,0.5586627852289681,0.37874459386405235,1.4493227160404665,6.43277006513442,0.38500022888183594,-0.31375321586603633,-0.47549972534179474,-1.3043471159334388,0.3533476652498493,-0.8899234206376185,-0.06107603004597095,1.1944940742136403,10.42659512152824,-33.27342565931282,0.4144236952958224,6,0.4174995422363246,0.759999275207516,0.8324990272521937,1.1624994277954066,1.0849990844726562,3,0.0072434729341093185,-1.4666628519839766,24.9950008392334,1.8837139156508933,25.149999618530273,1.523369483839193,25.1200008392334,0.0072434729341093185
4279,2008-06-13,24.88999938964844,25.209999084472656,24.79999923706055,25.0,301600.0,0.0016096180106515146,-1.827576227934064,-0.9999999999999354,49.89977799794518,41.60991553469414,0.23215090590082,0.4591121977739725,0.34476262607874375,1.3878650310110245,6.245901223153045,0.4099998474121058,-0.2968503355760177,-0.3827507019042926,-1.179246030219911,0.4137446264113258,-0.7809983660621,0.015496962253514823,1.0714253895386534,20.40809441757185,-25.710114049022575,0.3982476641578085,6,0.37750053405761363,0.5875005722045863,1.3100004196166957,1.1225004196166957,1.2000007629394496,4,-0.009441490910629069,-5.9999653211263695,24.85000038146973,-1.4666628519839766,24.9950008392334,1.8837139156508933,25.149999618530273,-0.009441490910629069
4280,2008-06-16,25.649999618530273,25.72500038146973,24.82500076293945,24.88500022888184,669200.0,0.030534361089535,-1.0339013004478503,-6.954501317797391,58.33334392972816,44.105108259901996,-0.46987623092453035,-0.36986291648695513,-0.3997816858711083,0.6135615507941097,5.683362258288308,0.8999996185302805,-0.297125756182993,0.4089995384216323,-0.2576384065513082,1.0756374833945728,0.07568056593516204,0.7423185109081025,0.23333966475032142,92.38571406441184,42.76501236079107,0.3333189724864694,6,-0.38249969482421875,-0.1724996566772461,0.3950004577636719,0.3625001907348633,0.4449996948242152,0,-0.024171498678575376,-1.827576227934064,24.88999938964844,-5.9999653211263695,24.85000038146973,-1.4666628519839766,24.9950008392334,-0.024171498678575376
4281,2008-06-17,26.9950008392334,27.29999923706055,25.57999992370605,25.649999618530273,1384600.0,0.05243669554409891,-1.3164964396173473,1.7581729330806903,70.76026287962964,47.34347964150724,-1.6769028619674629,-1.7286732451744982,-1.7082212279639108,-0.7517189190414442,5.80493270453325,1.7199993133544993,-0.25093704397723826,1.7065007209777825,0.7336149638901119,2.679386478065453,1.2200578424339454,2.1929435995216195,-2.335000991821289,88.0859975994223,36.27008309350701,0.48644287854383594,6,-0.975001335144043,-1.0150012969970703,-1.1325011253356934,-0.9825010299682617,0.12999916076660156,1,-0.044452703301843255,-1.0339013004478503,25.649999618530273,-1.827576227934064,24.88999938964844,-5.9999653211263695,24.85000038146973,-0.044452703301843255
4282,2008-06-18,26.21500015258789,27.32999992370605,25.97500038146973,26.96999931335449,994800.0,-0.028894264211760556,-1.1943335469771978,-0.5613371565357449,57.883823420590026,48.816743489032355,-0.8288666507853506,-0.9754505811538721,-0.9065774875901553,0.021224015900671134,6.001256409330499,1.354999542236321,-0.16353408681632686,0.9117500305175774,-0.1092057313983048,1.9327057924334596,0.4012721495596381,1.4222279114755167,-1.5022003173828118,56.94981832321243,9.174604569233459,0.5104778809579403,6,-0.18000030517578125,-0.2200002670288086,-0.35250043869018555,-0.2025003433227539,-1.014999389648441,2,0.015449196425258327,-1.3164964396173473,26.9950008392334,-1.0339013004478503,25.649999618530273,-1.827576227934064,24.88999938964844,0.015449196425258327
4283,2008-06-19,26.59499931335449,26.6299991607666,25.864999771118164,26.07500076293945,502200.0,0.014495485735447788,1.5932259826915367,-0.6887405674557995,63.463464610165595,51.96523291921214,-1.1731122653858357,-1.3037624763527411,-1.2694207034414937,-0.3668883136030878,7.070606875969987,0.7649993896484375,-0.05565015048622968,1.2164992332458446,0.05021363384535604,2.3827848326463332,0.6333564335456003,1.799642032946089,-1.7775114746093692,70.94860036081289,24.241973617293013,0.5831427997002441,6,-0.5599994659423793,-0.5999994277954066,-0.7324995994567836,-0.764999389648434,-0.6350002288818324,3,-0.000187973712941103,-1.1943335469771978,26.21500015258789,-1.3164964396173473,26.9950008392334,-1.0339013004478503,25.649999618530273,-0.000187973712941103
4284,2008-06-20,26.20499992370605,26.59000015258789,25.940000534057614,26.59000015258789,1108400.0,-0.014664388032249454,2.376619387568076,-0.7403871194920638,62.15686868494208,54.88512228712448,-0.7148443657520609,-0.8705823114543918,-0.8685389595280277,-0.0033194353306456037,7.792344522168082,0.654998779296875,0.012820297341168185,0.7707498550415011,-0.44309688208108255,1.9845965921640847,0.16382648648020748,1.3776732236027946,-1.2870116015624937,55.08980531331924,5.478512077867755,0.6069233685612918,6,-0.17000007629394176,-0.2100000381469691,-0.34250020980834606,-0.5600004196166957,-0.07500076293944957,4,-0.010303394716647651,1.5932259826915367,26.59499931335449,-1.1943335469771978,26.21500015258789,-1.3164964396173473,26.9950008392334,-0.010303394716647651
4285,2008-06-23,25.94499969482422,26.45499992370605,25.88999938964844,26.1299991607666,659400.0,-0.009921779417622734,-2.830511104645568,0.48051780768982616,58.95033204329527,57.22481904727208,-0.3637649692218403,-0.5564130462422909,-0.5796597573197069,0.2295079389507677,8.33608115948513,0.5650005340576101,0.04150126554043965,0.45824966430664205,-0.7481991173997535,1.6646984460130376,-0.14497472654655752,1.0614740551598416,-0.930530908618163,20.857129778181008,-30.10725461044269,0.6032243908531981,6,0.09000015258789062,0.05000019073486328,-0.14625024795532227,-0.3000001907348633,0.15999984741210938,0,0.005588763132365671,2.376619387568076,26.20499992370605,1.5932259826915367,26.59499931335449,-1.1943335469771978,26.21500015258789,0.005588763132365671
4286,2008-06-24,25.709999084472656,25.86000061035156,25.17499923706055,25.68000030517578,946600.0,-0.009057645523828706,3.151500439265779,-0.16215603187858918,54.54544479500907,57.940557069183534,-0.045789995835011865,-0.2922936267856677,-0.305181485803935,0.4297056326594024,8.680657095620317,0.7700004577636683,0.12884860966038758,0.19524908065795898,-1.0042659949331778,1.3947641562490958,-0.4045084571376094,0.7950066184535274,-0.6029090527666021,24.82597108796716,-24.288280278300533,0.5997575377955685,6,0.3250007629394531,0.2850008010864258,0.046250343322753906,-0.06499958038330078,1.0400009155273438,1,0.014974727444247549,-2.830511104645568,25.94499969482422,2.376619387568076,26.20499992370605,1.5932259826915367,26.59499931335449,0.014974727444247549
4287,2008-06-25,25.7549991607666,26.10000038146973,25.48500061035156,25.78000068664551,742400.0,0.0017502947450949158,-1.1769956316546353,-0.8334181078332822,51.74128673403317,58.637178343926465,0.03168490899441068,-0.3111084798652044,-0.2922809934320263,0.33839447311441617,9.42800481291951,0.6149997711181712,0.23237734826894751,0.21349916458130025,-0.982195165725944,1.4091934948885445,-0.38434800057232366,0.8113463297349242,-0.5799999237060511,39.86253980197642,-3.1922514963151016,0.5978471651536225,6,0.3100004196166992,0.24000072479248047,0.0012502670288085938,-0.1099996566772461,1.255001068115238,2,0.053193588968170724,3.151500439265779,25.709999084472656,-2.830511104645568,25.94499969482422,2.376619387568076,26.20499992370605,0.053193588968170724
4288,2008-06-26,25.584999084472656,25.815000534057614,25.065000534057614,25.065000534057614,650800.0,-0.006600663243387372,-1.8846234259744534,-20.798672566368868,53.0071176591363,58.98243830628102,0.35415166514905394,-0.13794220115258327,-0.08144210301378507,0.4674107907681275,9.918385296429767,0.75,0.32744755994458075,0.036999130249022016,-1.1581285523210418,1.2321268128190859,-0.5605647110360117,0.6345629715340557,1.7450008392333949,34.098274130467836,-7.5693806440777465,0.5975638412850324,6,0.4925012588500941,0.4100008010864258,0.10500049591064453,0.06000041961669922,1.0400009155273438,3,-0.015047814551881644,-1.1769956316546353,25.7549991607666,3.151500439265779,25.709999084472656,-2.830511104645568,25.94499969482422,-0.015047814551881644
4289,2008-06-27,25.13999938964844,25.645000457763672,25.13500022888184,25.614999771118164,869400.0,-0.01739299240758163,-1.1030993514997467,-0.9134648184895827,50.19303626062347,58.0779596763805,0.936864528285902,0.3145195652681352,0.40780457216607147,0.885348169341718,10.365217632796368,0.5100002288818324,0.38831472559220614,-0.4025005340576122,-1.6043958640372544,0.79939479592203,-1.0034481990474333,0.1984471309322089,2.144700546264641,5.3956034908617,-35.92655049541314,0.6009476649898211,6,1.0575008392333913,0.855000495910641,0.5287504196166957,0.5050001144409144,1.9350013732910085,4,0.03261733153270696,-1.8846234259744534,25.584999084472656,-1.1769956316546353,25.7549991607666,3.151500439265779,25.709999084472656,0.03261733153270696
4290,2008-06-30,24.3700008392334,25.6200008392334,24.3700008392334,25.0,1442800.0,-0.030628423592249376,-2.968259254437619,1.3263129575123473,43.412170434540535,55.03928273803728,1.6832083111469558,1.0937329746063043,1.2070837714354283,1.6212967664440612,10.58819283953802,1.25,0.4565311723187335,-1.1427491188049324,-2.43117294032859,0.1456747027187255,-1.7869610295667613,-0.4985372080431034,2.870305108642576,0.0,-40.36052360809147,0.6442119107618287,6,1.4799995422363281,1.4799995422363281,1.224998950958252,1.274998664855957,2.779998779296875,0,0.0722198711909674,-1.1030993514997467,25.13999938964844,-1.8846234259744534,25.584999084472656,-1.1769956316546353,25.7549991607666,0.0722198711909674
4291,2008-07-01,24.690000534057614,25.15999984741211,24.3799991607666,24.84499931335449,2264200.0,0.01313088567108478,-1.0129010346423235,0.2460301361485433,47.49383442017216,53.884839515768626,1.1195972857718566,0.7906423612452009,0.9351939425172198,1.2602197969404436,10.823217903519158,0.7899990081787109,0.521221838664264,-0.8077494621276884,-2.128380859205727,0.5128819349503502,-1.4680651606667077,-0.1474337635886691,2.435493209472657,18.497097080763314,-23.478083673127923,0.6603156985390201,7,0.8099994659423864,1.159999847412113,0.8712491989135778,0.9549989700317418,2.2699985504150426,1,0.0573106106752348,-2.968259254437619,24.3700008392334,-1.1030993514997467,25.13999938964844,-1.8846234259744534,25.584999084472656,0.0573106106752348
4292,2008-07-02,24.6299991607666,25.22500038146973,23.940000534057614,24.979999542236328,13043800.0,-0.0024301892261300306,2.0595159433518755,2.2580847607796812,48.16665649414058,52.18519416954362,1.0405467537790223,0.8472195729532856,1.0524652977347912,1.2863615402490964,11.440954186683763,1.2849998474121165,0.4985060689901495,-0.8380007743835449,-2.210299456803501,0.534297908036411,-1.5241501155935246,-0.1518514331735652,2.385274866591793,36.79992675781269,-8.787302461855155,0.6861493412099783,7,0.6350011825561523,1.0050010681152308,0.9312505722045898,1.015000343322754,2.8700008392333984,2,0.08607393063213631,-1.0129010346423235,24.690000534057614,-2.968259254437619,24.3700008392334,-1.1030993514997467,25.13999938964844,0.08607393063213631
4293,2008-07-03,24.584999084472656,25.040000915527344,24.375,24.81999969482422,1212200.0,-0.0018270433547405984,-1.030540930904347,0.6714295834900083,47.46044753601089,50.552258486329045,0.8609861790944393,0.8578363470964305,1.1453994957784204,1.284522029492365,12.46282589261912,0.6650009155273438,0.284025163177688,-0.833250808715821,-2.2595350958554583,0.5930334784238163,-1.5463929522856397,-0.12010866514600238,2.2457585332876917,37.82982869659296,-10.49037282049219,0.7131421435698181,7,0.6125011444091761,1.0500011444091761,0.9762506484985352,1.0600004196166992,3.5,3,0.09863743073884268,2.0595159433518755,24.6299991607666,-1.0129010346423235,24.690000534057614,-2.968259254437619,24.3700008392334,0.09863743073884268
4294,2008-07-07,24.79999923706055,24.94499969482422,24.26499938964844,24.315000534057614,1370600.0,0.008745176351203643,-1.324783426635687,-2.063818907863156,42.21611513676493,48.692901052270116,0.4757588192271456,0.6368983886525541,0.9389436506477118,1.0217804372069672,13.290412835914486,0.6800003051757777,0.18089046139284903,-0.5937505722045877,-2.04591002503107,0.8584088806218944,-1.3198302986178305,0.1323291542086551,1.857312955677635,51.190389689420435,8.095358820981119,0.7260797264132414,7,0.22000122070312145,0.835000991821282,0.761250495910641,0.845000267028805,3.5,0,0.07358874270496796,-1.030540930904347,24.584999084472656,2.0595159433518755,24.6299991607666,-1.0129010346423235,24.690000534057614,0.07358874270496796
4295,2008-07-08,25.30500030517578,25.51000022888184,24.78499984741211,24.78499984741211,1424200.0,0.020362946921408387,-1.7884605509298452,1.0721687595121736,31.709954252540285,46.15562432532915,-0.14480063426172762,0.15438293997582164,0.38518369175442757,0.4701325819662685,13.695654360816818,0.7250003814697301,0.012615718313409019,-0.09799947738647319,-1.5451651536269715,1.3491661988540251,-0.8215823155067241,0.6255833607337777,1.1892731880415717,86.94267748064692,47.49230867007125,0.7235828381202493,7,-0.2849998474121094,0.32999992370605113,0.25624942779541016,0.3399991989135742,3.47500038146973,1,0.06994666810581474,-1.324783426635687,24.79999923706055,-1.030540930904347,24.584999084472656,2.0595159433518755,24.6299991607666,0.06994666810581474
4296,2008-07-09,25.149999618530273,25.67499923706055,25.06999969482422,25.40999984741211,1388800.0,-0.006125298746343266,-1.8809496777943957,-0.5,36.67083466418014,44.48112965090104,-0.08670787753580811,0.32610310224150396,0.5060275088170947,0.5783889633386856,14.031384273208413,0.6049995422363317,-0.1374714723771433,-0.253000164031981,-1.7001658402724793,1.1941655122085173,-0.9765830021522319,0.4705826740882699,1.1910174971374943,69.74063337213985,31.161127659467212,0.7235828381202493,7,-0.2724990844726598,0.48500061035155895,0.7000002861022949,0.49499988555908203,3.345001220703125,2,0.07952286402924713,-1.7884605509298452,25.30500030517578,-1.324783426635687,24.79999923706055,-1.030540930904347,24.584999084472656,0.07952286402924713
4297,2008-07-10,25.20000076293945,25.60000038146973,24.72500038146973,25.21999931335449,1131400.0,0.001988117104078757,1.243587768526289,0.07691743388475222,30.968656535435215,42.03241174826758,-0.25000542945160475,0.30804091237540376,0.4294833655189727,0.4904013052096232,14.436894172115593,0.875,-0.26060539414757145,-0.21324901580810973,-1.6511213155764572,1.2246232839602378,-0.9321851656922853,0.5056871340760658,0.996955357831709,66.31216131030757,30.512382532686672,0.7189361498841744,7,-0.39250087738036754,0.4349994659423828,0.43749952316284535,0.4449987411499059,3.614999771118164,3,0.06984120112097614,-1.8809496777943957,25.149999618530273,-1.7884605509298452,25.30500030517578,-1.324783426635687,24.79999923706055,0.06984120112097614
4298,2008-07-11,25.03000068664551,25.21999931335449,24.3799991607666,24.76000022888184,2244800.0,-0.006746034569330206,1.5846249552505547,-13.501001430615165,32.94632743024758,40.1161107671147,-0.18663799831413996,0.5188176368888087,0.561229965452771,0.6136958052495238,14.835533908989174,0.8400001525878871,-0.35021024253180855,-0.3922491073608363,-1.8174748174385051,1.0329766027168326,-1.1048619623996707,0.32036374767799813,1.0315380989228338,54.255417005976355,20.032517169379986,0.7126128550388338,7,-0.22250080108642933,0.604999542236321,0.43999958038329723,0.6149988174438441,3.779998779296875,4,0.09868155196145612,1.243587768526289,25.20000076293945,-1.8809496777943957,25.149999618530273,-1.7884605509298452,25.30500030517578,0.09868155196145612
4299,2008-07-14,24.65500068664551,25.03499984741211,24.190000534057614,25.03000068664551,1419400.0,-0.01498202116311076,3.389625959871291,-1.3888865341414827,31.88205309817957,38.83498661863015,0.1255309252047212,0.9226122433389499,0.8876721900572839,0.9505922966858442,15.512834936797626,0.8449993133544957,-0.4419082896961761,-0.7554991722106905,-2.202902947574419,0.6919046031530378,-1.479201059892553,-0.03179728452882813,1.2792458038321897,31.31316893729153,-4.410372691797441,0.7237018876818633,7,0.15249919891357067,0.979999542236321,0.824999332427975,0.9899988174438441,3.97499847412109,0,0.13911978512679646,1.5846249552505547,25.03000068664551,1.243587768526289,25.20000076293945,-1.8809496777943957,25.149999618530273,0.13911978512679646
4300,2008-07-15,25.03000068664551,25.354999542236328,24.15999984741211,24.399999618530273,1430600.0,0.015209896149105395,-1.1531514193415355,-1.680002848307301,40.81083909360797,38.09243158234524,-0.1631606928564473,0.5257366992879291,0.4698886599638463,0.5378455146620738,16.300092222564537,1.1949996948242188,-0.5280956531087284,-0.3494992256164515,-1.8018543781980298,1.1028559269651268,-1.075676801907239,0.37667835067433586,0.7845910464469839,57.425821104475006,19.484254461981493,0.7261775762907888,7,-0.22250080108642933,0.604999542236321,0.5187492370605433,0.6149988174438441,3.39999961853027,1,0.1306431666284258,3.389625959871291,24.65500068664551,1.5846249552505547,25.03000068664551,1.243587768526289,25.20000076293945,0.1306431666284258
4301,2008-07-16,25.795000076293945,25.96999931335449,24.82500076293945,25.0049991607666,1034000.0,0.030563298787945836,1.0087704621809497,1.2539675811832738,50.452498841350945,38.346414065368606,-0.8436510816449712,-0.3518107657741787,-0.3097383030559193,-0.2570831459701637,14.822988736028078,1.144998550415039,-0.5498022643532501,0.4755002021789565,-0.7819107237072878,1.7329111280652008,-0.1532052607641674,1.1042056651220804,-1.8549995422363317,90.33153101128515,50.458741493541226,0.6287054629431226,7,-0.7300004959106445,-0.15999984741211293,-0.24625015258789062,-0.15000057220458984,2.4249992370605433,2,0.11572012411408505,-1.1531514193415355,25.03000068664551,3.389625959871291,24.65500068664551,1.5846249552505547,25.03000068664551,0.11572012411408505
4302,2008-07-17,26.6200008392334,26.795000076293945,25.71999931335449,25.88999938964844,1323000.0,0.03198297191313615,-1.0093442117403304,0.9240513969501727,60.19705625792305,39.761592812247734,-1.5161207095127374,-1.206786767862269,-1.1474964158817649,-1.1131081967179561,13.601054916429966,1.0750007629394567,-0.43863629126213155,1.2802509307861314,-0.04888185789706867,2.6093837194693315,0.6156845364445331,1.9448173251277296,-2.639400329589847,93.35866330703098,50.57616376821477,0.6645663943415998,7,-1.142500877380371,-0.985000610351566,-1.1350011825561523,-0.975001335144043,2.174999237060547,3,0.0704357603639354,1.0087704621809497,25.795000076293945,-1.1531514193415355,25.03000068664551,3.389625959871291,24.65500068664551,0.0704357603639354
4303,2008-07-18,26.59000015258789,26.934999465942386,26.45499992370605,26.75,578400.0,-0.0011269979601687963,-1.232554425932822,-0.21917743793944156,65.55793587384333,42.3551284497009,-1.3095101663371516,-1.2407960684706296,-1.1165187921015978,-1.1174154539518568,12.577114402470377,0.47999954223633523,-0.3709642899567491,1.250500202178955,-0.07764014488721926,2.5786405492451294,0.5864300286458679,1.9145703757120422,-2.4968236602783236,87.56759060250906,38.401232238555465,0.6640701735330875,7,-1.0425004959106445,-0.9549999237060582,-1.1475005149841309,-0.9450006484985352,2.125,4,0.08367808833025414,-1.0093442117403304,26.6200008392334,1.0087704621809497,25.795000076293945,-1.1531514193415355,25.03000068664551,0.08367808833025414
4304,2008-07-21,25.934999465942386,26.85000038146973,25.834999084472656,26.57999992370605,901600.0,-0.024633346479381535,-1.402366463216448,4.031256705528888,67.21668460005753,46.30032071053614,-0.5325854771700769,-0.6398665709364266,-0.4666814822906815,-0.49920326594059716,11.182084799735858,1.0150012969970739,-0.31138875751836537,0.6089995384216351,-0.6872037569568477,1.905202833800118,-0.039102109267606266,1.2571011861108765,-1.6713135952148512,63.963959010213124,8.224022659432073,0.648101647689241,7,-0.38749980926514027,-0.299999237060554,-0.496249675750736,-0.2899999618530309,2.4150009155273438,0,0.11085406050520352,-1.232554425932822,26.59000015258789,-1.0093442117403304,26.6200008392334,1.0087704621809497,25.795000076293945,0.11085406050520352
4305,2008-07-22,26.09000015258789,26.18000030517578,25.684999465942386,25.81999969482422,1270000.0,0.005976506259390835,1.1999999999999842,-0.4186050637852462,65.98170602925916,49.55708419554492,-0.6308660718259205,-0.8257856638319012,-0.6166078524799552,-0.7010029296135656,9.742441628547594,0.4950008392333949,-0.2304087487216968,0.7567502021789565,-0.5555529996568964,2.0690534040148094,0.10059860126103004,1.412901803096883,-1.6660354661474628,59.95261456076262,-0.4777066187583401,0.6561516009179258,7,-0.5425004959106445,-0.45499992370605824,-0.7175002098083496,-0.44500064849853516,2.2600002288818395,1,0.09735526996257082,-1.402366463216448,25.934999465942386,-1.232554425932822,26.59000015258789,-1.0093442117403304,26.6200008392334,0.09735526996257082
4306,2008-07-23,26.09499931335449,26.57500076293945,26.0049991607666,26.059999465942386,818000.0,0.00019161214018237338,-6.862066243981956,0.12962884471380123,66.93640002328513,53.55350013863935,-0.5450364790519622,-0.8437206880044634,-0.6237846917878862,-0.7393557076558146,9.72310780269863,0.570001602172848,-0.12151099339452642,0.7424993515014613,-0.6039247208569307,2.0889234238598533,0.06928731532226706,1.4157113876806555,-1.520372540143942,32.79998779296818,-29.354562727990967,0.6732120361791954,7,-0.5474996566772425,-0.45999908447265625,-0.7224993705749476,-0.44999980926513317,2.5900001525878977,2,0.08948078380007174,1.1999999999999842,26.09000015258789,-1.402366463216448,25.934999465942386,-1.232554425932822,26.59000015258789,0.08948078380007174
4307,2008-07-24,27.125,27.38999938964844,26.084999084472656,26.40500068664551,1560200.0,0.03947119040997227,1.0880036743220067,20.571498637606254,73.91712272968272,58.10581072746548,-1.422892336077048,-1.8612490331630127,-1.6471018998770575,-1.786680549308464,9.689738716431396,1.3050003051757848,0.03731952772206526,1.7039999961853027,0.14823109624484943,3.259768896125756,0.9261155462150761,2.4818844461555294,-2.4087508652255423,84.457513108128,18.431840623138285,0.7778844499702272,7,-1.3500003814697266,-1.4600000381469727,-1.1250004768371582,-1.4800004959106445,1.0249996185302734,3,0.04036863828034987,-6.862066243981956,26.09499931335449,1.1999999999999842,26.09000015258789,-1.402366463216448,25.934999465942386,0.04036863828034987
4308,2008-07-25,25.20000076293945,26.774999618530273,24.82500076293945,25.059999465942386,2548600.0,-0.07096771380868394,-5.393452464706096,0.19444643126782282,52.849011983141395,60.43547282579458,0.5908964481611818,0.03523472162837038,0.26541259712660903,0.1138561625134571,9.794657609179472,2.2999992370605504,0.13161519281374368,-0.20174932479858754,-1.7585012682092263,1.3550026186120512,-0.9801252965039069,0.5766266469067318,2.1899986267089915,14.619890868368293,-51.08130640214454,0.7783759717053187,7,0.5749988555908239,0.46499919891357777,0.8149991035461461,0.4449987411499059,2.93499946594239,4,0.142658698591847,1.0880036743220067,27.125,-6.862066243981956,26.09499931335449,1.1999999999999842,26.09000015258789,0.142658698591847
4309,2008-07-28,25.959999084472656,26.11000061035156,25.059999465942386,25.3700008392334,1410600.0,0.03015866263984024,1.3595496949318207,4.214234138499689,54.501708879145184,61.95668057974315,0.039648856620161155,-0.6958584787898374,-0.504299461497574,-0.6616435470475004,9.90524644926301,1.0500011444091726,0.2686484270987748,0.5172490119934068,-1.053605428827023,2.0881034528138365,-0.26817820841680984,1.3026762324036234,1.4300003051757848,44.249470924257785,-17.989666518391722,0.7854272204102152,7,0.14750099182128906,-0.2949991226196289,0.05500078201293945,-0.3149995803833008,2.3100013732910156,0,0.10612485228333735,-5.393452464706096,25.20000076293945,1.0880036743220067,27.125,-6.862066243981956,26.09499931335449,0.10612485228333735
4310,2008-07-29,26.1299991607666,26.28499984741211,25.684999465942386,26.09499931335449,1095200.0,0.006548539379403362,2.4782507739937873,0.05932195170838125,56.721532367362116,62.65323986041108,0.04703939576221572,-0.7665444268019499,-0.6931990334522311,-0.8408850093697282,9.804799487980416,0.600000381469723,0.4196807974375183,0.5992491722106941,-0.9147322042997565,2.1132305487211447,-0.15774151604453124,1.3562398604659194,1.208700256347658,50.877157759009165,-9.982936855404404,0.7569906882552255,7,-0.02249908447265625,-0.4649991989135742,-0.11499929428100586,-0.4849996566772461,1.2450008392333984,1,0.08495986574834613,1.3595496949318207,25.959999084472656,-5.393452464706096,25.20000076293945,1.0880036743220067,27.125,0.08495986574834613
4311,2008-07-30,26.104999542236328,26.63999938964844,25.899999618530273,25.934999465942386,809400.0,-0.000956740119908206,-5.166670640313471,4.857166212533466,56.22848489558286,62.212287486817715,0.13481395803729512,-0.6641527168473047,-0.6800419813082001,-0.8258449637766248,9.836765027793831,0.7399997711181676,0.6200066068653527,0.5034996032714858,-0.9769309838073248,1.9839301903502964,-0.23671569026791772,1.2437148968108893,1.1834259017944362,49.90251323990667,-9.843773941802695,0.740215293539405,7,0.0025005340576171875,-0.4399995803833008,-0.08999967575073242,-0.46000003814697266,1.375,2,0.08599888445127624,2.4782507739937873,26.1299991607666,1.3595496949318207,25.959999084472656,-5.393452464706096,25.20000076293945,0.08599888445127624
4312,2008-07-31,26.75,26.920000076293945,26.01499938964844,26.104999542236328,942000.0,0.024707928330743645,-1.1939390296344008,3.794118637031797,61.11110700398643,61.71819539016695,-0.5473685138381938,-1.2039096417002497,-1.3256044717130706,-1.4555998334216014,9.397623659627364,0.9050006866455043,0.7865086822152918,1.0425000190734863,-0.448594484285028,2.5335945224320007,0.29695276739423093,1.7880472707527417,0.4891569504089368,91.88543522614609,30.145646322689657,0.745547251679257,7,-0.6424999237060547,-1.0850000381469727,-0.7350001335144043,-1.1050004959106445,1.2450008392333984,3,0.07233642863336032,-5.166670640313471,26.104999542236328,2.4782507739937873,26.1299991607666,1.3595496949318207,25.959999084472656,0.07233642863336032
4313,2008-08-01,27.01000022888184,27.20000076293945,26.48500061035156,26.854999542236328,1188600.0,0.009719634724554727,1.6728889998039536,0.24031097153469558,65.44261994909067,61.52107709561507,-0.8286699090257628,-1.3417099919114506,-1.5563996237034061,-1.704675490086892,9.03643322142384,0.7150001525878906,0.8693568358884605,1.1812501907348683,-0.3198680234191187,2.682368404888855,0.43069108365787656,1.93180929781186,-2.18499946594239,91.12147575217703,24.478185299271033,0.7505591070769929,8,-0.9025001525878942,-1.3450002670288121,-0.9800004959106481,-1.365000724792484,1.1450004577636719,4,0.04220656719689431,-1.1939390296344008,26.75,-5.166670640313471,26.104999542236328,2.4782507739937873,26.1299991607666,0.04220656719689431
4314,2008-08-04,26.625,27.1200008392334,26.59499931335449,26.79999923706055,614600.0,-0.014253988360583558,-3.4680864878902917,-1.129022334338273,60.44531280641546,60.905922293076884,-0.37492773483637976,-0.8569091714645083,-1.1460659088073868,-1.3144711222213417,8.510971473476168,0.5250015258789098,0.8219451110724094,0.7049999237060547,-0.7540982038613997,2.164098051273509,-0.02454914007767428,1.4345489874897837,-1.752499237060551,62.04618675382137,-5.52498586441353,0.7295490637837275,8,-0.5174999237060547,-0.9600000381469727,-0.588749885559082,-0.9800004959106445,0.9699993133544886,0,0.05671362361997523,1.6728889998039536,27.01000022888184,-1.1939390296344008,26.75,-5.166670640313471,26.104999542236328,0.05671362361997523
4315,2008-08-05,27.07500076293945,27.18000030517578,26.614999771118164,26.645000457763672,731800.0,0.016901437105707018,-1.3061167293364786,-2.4571553133514286,58.74317217543744,59.99556364331603,-0.749310499548379,-1.2306004437100988,-1.5586954311726018,-1.7625060386741218,8.95632450281795,0.5650005340576172,0.7587612226920761,1.0665006637573207,-0.4491546004445546,2.582155927959196,0.30867303165638305,1.8243282958582583,-2.1559500000000007,90.38462384917284,24.63115350430644,0.7578276321009377,8,-0.9675006866455043,-1.4100008010864222,-0.9787507057189906,-1.430001258850094,0.7249984741211009,1,0.044136644917844414,-3.4680864878902917,26.625,1.6728889998039536,27.01000022888184,-1.1939390296344008,26.75,0.044136644917844414
4316,2008-08-06,27.149999618530273,27.26499938964844,26.93000030517578,26.9950008392334,498600.0,0.0027700407563231444,-1.3508720268769239,0.36046202161069124,54.03347643771127,57.78626961087475,-0.7363553087922696,-1.2101255761198928,-1.6029016817353217,-1.8202335222453563,9.721141507350431,0.3349990844726598,0.7397814282907511,1.041499519348143,-0.4993648830969093,2.5823639217931955,0.2710673181256169,1.8119317205706693,-2.185329855590826,90.80001831054659,27.35952655946454,0.770432201222526,8,-1.1049995422363281,-1.484999656677246,-1.2999992370605469,-1.505000114440918,1.0300006866455078,2,0.008287306984570364,-1.3061167293364786,27.07500076293945,-3.4680864878902917,26.625,1.6728889998039536,27.01000022888184,0.008287306984570364
4317,2008-08-07,26.959999084472656,27.45000076293945,26.65999984741211,27.01000022888184,542600.0,-0.006998178148331924,-1.430773474340266,-0.3225905690096705,52.7488778384212,57.775143594794734,-0.639468484961057,-0.9291476664270348,-1.385938133283645,-1.6052688731511893,9.879490782039163,0.7900009155273402,0.717946403629675,0.7634990692138679,-0.7598317363661842,2.28682987479392,0.001833666423841862,1.525164472003894,-1.9033161364648485,49.22263202210584,-10.704690360400818,0.7616654027900268,8,-0.7049989700317383,-1.2649984359741246,-1.284998893737793,-1.3149995803833008,0.9550018310546875,3,0.019287851462248762,-1.3508720268769239,27.149999618530273,-1.3061167293364786,27.07500076293945,-3.4680864878902917,26.625,0.019287851462248762
4318,2008-08-08,27.5,27.84499931335449,27.020000457763672,27.06999969482422,653600.0,0.020029708229417187,-2.1132103990326345,-8.599809269501582,61.82918056090176,58.58930711498991,-0.9151413484191337,-1.3434962882988657,-1.8997211887861951,-2.122580484522512,9.743365661967502,0.8850002288818324,0.7082606723624281,1.1800000190734856,-0.3456333249239698,2.705633363070941,0.4171833470747579,1.9428166910722133,-2.2997179830962935,72.40005493164091,12.447011554440287,0.7628166719987285,8,-0.7350006103515625,-1.4975004196166992,-2.049999713897705,-1.8550004959106445,1.1800003051757812,4,0.018000030517578036,-1.430773474340266,26.959999084472656,-1.3508720268769239,27.149999618530273,-1.3061167293364786,27.07500076293945,0.018000030517578036
4319,2008-08-11,28.084999084472656,28.190000534057614,27.420000076293945,27.57999992370605,729000.0,0.021272693980823876,1.1538412290225715,1.1744158194496277,64.15897409795514,59.41568952950024,-1.304155559556591,-1.7479724592865225,-2.444555345917127,-2.673673775670416,9.4872825599645,0.7700004577636683,0.5681544246023655,1.5934991836547852,0.0848817642159645,3.102116603093606,0.8391904739353748,2.3478078933741955,-2.673139683852888,93.33324452560954,32.0012474696626,0.7543087097194099,8,-1.039999008178711,-1.909998893737793,-2.668748855590824,-2.439999580383301,0.025001525878902697,0,0.0024924908119920985,-2.1132103990326345,27.5,-1.430773474340266,26.959999084472656,-1.3508720268769239,27.149999618530273,0.0024924908119920985
4320,2008-08-12,28.29999923706055,28.47500038146973,27.76000022888184,27.98500061035156,788600.0,0.00765533771039939,1.1503734382708029,0.6237606934451403,65.19641749671177,60.41212648518123,-1.317521907306098,-1.7975952730959754,-2.606876334218029,-2.851337482775925,9.875163869907052,0.7150001525878906,0.7166488072476263,1.644999408721926,0.09507945616813629,3.1949193612757156,0.8700394324450329,2.419959384998819,-2.6103257230969987,90.3580665060221,24.367013678486444,0.7749599762768941,8,-1.0549993515014648,-1.9824991226196325,-2.9724988937377965,-2.654999732971195,1.4250011444091797,1,-0.024911658753079435,1.1538412290225715,28.084999084472656,-2.1132103990326345,27.5,-1.430773474340266,26.959999084472656,-0.024911658753079435
4321,2008-08-13,28.78000068664551,28.88999938964844,28.03499984741211,28.17499923706055,1041800.0,0.01696118242138933,1.0727290382094565,1.9206478958522122,62.3415414278688,60.54884142116816,-1.540131629003767,-2.1528811560532795,-3.0283407662138906,-3.313186257017268,11.169512094262231,0.8549995422363317,0.8213835733260879,1.9757508277893088,0.21410004849532527,3.7374016070832923,1.0949254381423188,2.8565762174362987,-2.756087948581218,95.06732172273817,30.11454833259434,0.8808253896469911,8,-1.0925006866455114,-2.255001068115238,-3.4525003433227575,-3.060001373291019,1.514999389648434,2,-0.03405147415579113,1.1503734382708029,28.29999923706055,1.1538412290225715,28.084999084472656,-2.1132103990326345,27.5,-0.03405147415579113
4322,2008-08-14,28.4950008392334,28.85000038146973,28.315000534057614,28.649999618530273,570600.0,-0.00990270467729204,-1.0776717726882157,-0.25619571556928705,82.52714441131839,62.44712191697124,-1.09692599264746,-1.8131708746595372,-2.6944846489788503,-3.006876247632462,11.487094918094765,0.5349998474121165,0.9004517010760686,1.5970009803771958,-0.3163935727281739,3.5103955334825656,0.640303703824511,2.5536982569298807,-2.0698359699473237,78.87707080041355,7.245332665156781,0.956697276552685,8,-0.7525014877319336,-1.970001220703125,-3.2387504577636754,-2.5575008392333984,1.2549991607666016,3,-0.011054589393937109,1.0727290382094565,28.78000068664551,1.1503734382708029,28.29999923706055,1.1538412290225715,28.084999084472656,-0.011054589393937109
4323,2008-08-15,28.815000534057614,28.85000038146973,28.104999542236328,28.51499938964844,782800.0,0.011230029317410128,3.02702242933799,-1.9355064973419507,80.86486780739116,64.7159613615241,-1.2672224265073275,-2.0637414270992345,-2.9723467863531106,-3.301333084164135,11.53020067646662,0.745000839233402,1.0083475526456063,1.8057506561279268,-0.28294676395234575,3.8944480762081994,0.7614019460877905,2.850099366168063,-2.044758831920806,94.89803465148006,18.984597905463403,1.0443487100401363,8,-1.0625009536743129,-2.29000091552734,-3.5937504768371547,-3.1800003051757812,0.7449989318847727,4,-0.031233718613557726,-1.0776717726882157,28.4950008392334,1.0727290382094565,28.78000068664551,1.1503734382708029,28.29999923706055,-0.031233718613557726
4324,2008-08-18,28.809999465942386,29.20499992370605,28.60000038146973,28.8700008392334,822000.0,-0.00017355780053918135,-1.520833830039188,-0.20000381468270667,80.04482694029834,67.0828118909531,-1.027765115818493,-1.9313292194216736,-2.9150485233386227,-3.2763869282103,12.607892993986134,0.604999542236321,1.0299907149127137,1.6569995880126989,-0.5144914939841101,3.828490670009508,0.5712540470142962,2.7427451290111016,-1.7429916875539497,72.66432240930558,-6.150995451693859,1.0857455409984043,8,-0.8774995803833043,-2.1274995803833043,-3.5887494087219274,-3.174999237060554,-0.03499984741211293,0,-0.004512293064089845,3.02702242933799,28.815000534057614,-1.0776717726882157,28.4950008392334,1.0727290382094565,28.78000068664551,-0.004512293064089845
4325,2008-08-19,28.6299991607666,29.10000038146973,28.524999618530273,28.795000076293945,652000.0,-0.0062478413228911345,-2.066670735677102,2.749952317375711,77.35642098189318,69.67425017363996,-0.6749722723234015,-1.6351149741090616,-2.678283938620819,-3.0737729799631666,13.89911466883365,0.5750007629394567,0.9957401194991711,1.349999332427977,-0.8565460948958226,3.5565447597517768,0.2467266187660755,2.4532720460898787,-1.220912639127345,50.85463885089604,-30.311849265120628,1.1032727136619005,8,-0.6974992752075195,-1.9474992752075195,-3.4087491035461426,-2.994998931884769,0.3800010681152379,1,-0.018162716229752074,-1.520833830039188,28.809999465942386,3.02702242933799,28.815000534057614,-1.0776717726882157,28.4950008392334,-0.018162716229752074
4326,2008-08-20,28.43000030517578,28.790000915527344,28.375,28.56999969482422,526800.0,-0.006985639589710213,-2.32000732421875,0.8484764414851805,70.14387896895275,71.60702807703235,-0.3065477891618258,-1.3188315492981637,-2.4236415494663177,-2.842274063454081,14.668153339154488,0.41500091552734375,1.040914348508693,1.0332504272460952,-1.1563261397558762,3.2228269942480665,-0.0615378562548905,2.128038710747081,-0.7335676392058375,29.545513657478544,-48.1887003176513,1.0947882835009854,8,-0.31750011444091797,-1.414999961853031,-3.2087502479553223,-2.795000076293949,0.22999954223632812,2,0.045550477045130044,-2.066670735677102,28.6299991607666,-1.520833830039188,28.809999465942386,3.02702242933799,28.815000534057614,0.045550477045130044
4327,2008-08-21,28.21999931335449,28.565000534057614,27.94499969482422,28.399999618530273,690200.0,-0.007386598296415081,1.4313656559008083,1.2857220708447121,64.6844451193202,71.92427969463441,0.11284728235604291,-1.0778518080544117,-2.1553137842470633,-2.601594539053888,14.322333507097715,0.6200008392333949,1.0766068953539545,0.768499469757078,-1.4470725386031589,2.9840714781173148,-0.33928653442304224,1.8762854739371981,-0.2821958861467664,21.825362585395244,-51.975868378464,1.107786004180119,8,0.09250068664551137,-1.2049989700317383,-2.8699994087219203,-2.5849990844726562,-1.2049999237060476,3,0.07352944058923172,-2.32000732421875,28.43000030517578,-2.066670735677102,28.6299991607666,-1.520833830039188,28.809999465942386,0.07352944058923172
4328,2008-08-22,28.795000076293945,28.95000076293945,28.334999084472656,28.334999084472656,718800.0,0.02037564765876332,-1.673914575843881,-2.555556732929208,75.17399564452178,73.14817097758626,-0.2895935143006376,-1.443736032626365,-2.6594291296532475,-3.1537580496232707,15.697565820570164,0.7300014495849609,1.1771594755953743,1.16375026702881,-0.8575130456958,3.18501357975342,0.15311861066650678,2.1743819233911132,-0.8500003814697266,67.460335481371,-7.504469954881657,1.0106316563623048,8,-0.3125,-1.779999732971195,-3.2387499809265137,-3.159999847412113,-1.3950004577636719,4,0.0331654773806469,1.4313656559008083,28.21999931335449,-2.32000732421875,28.43000030517578,-2.066670735677102,28.6299991607666,0.0331654773806469
4329,2008-08-25,28.71500015258789,29.0,28.31999969482422,28.95499992370605,743000.0,-0.0027782574576867836,3.1212149235615407,-0.5217375079299844,70.8121620993602,73.77214260010274,-0.12385458239574731,-1.2087277833069408,-2.5093013756340383,-3.044368194879148,17.167376000140045,0.6800003051757812,1.3139173178721961,0.9460002899169915,-0.9683821076343015,2.8603826874682845,-0.011190908858655035,1.903191488692638,-0.7700004577636719,66.66666666666646,-6.085421172296307,0.9571911987756466,8,-0.1400003433227539,-1.6999998092651403,-3.1237502098083496,-3.0799999237060582,-1.639999389648441,0,0.02942710460958642,-1.673914575843881,28.795000076293945,1.4313656559008083,28.21999931335449,-2.32000732421875,28.43000030517578,0.02942710460958642
4330,2008-08-26,28.35000038146973,28.96999931335449,28.11000061035156,28.559999465942386,799000.0,-0.012711118550534528,-1.4927548250487381,0.874997019764932,64.18439492456287,73.97690409973542,0.2782440761633147,-0.7050307969174625,-2.101470046901543,-2.6515630787159097,18.385017795291336,0.8599987030029297,1.339042280731931,0.4700004577636747,-1.295928721257546,2.2359296367848955,-0.4129641317469357,1.3529650472742851,0.854999542236321,38.38867957275436,-30.75525546411145,0.8829645895106101,8,0.2249994277954066,-1.3350000381469798,-2.758750438690189,-2.7150001525878977,-1.9549999237060582,1,0.014991154544686802,3.1212149235615407,28.71500015258789,-1.673914575843881,28.795000076293945,1.4313656559008083,28.21999931335449,0.014991154544686802
4331,2008-08-27,28.35000038146973,28.59000015258789,28.045000076293945,28.46999931335449,363200.0,0.0,2.0277730682829653,0.5714259763850706,67.20297432871055,72.27421853500121,0.23561105852082065,-0.5567628693110258,-2.1011154385850794,-2.620920706957005,19.232514648982253,0.5450000762939453,1.2979654027045129,0.3577504158020055,-1.2070717868399363,1.9225726184439473,-0.4246606855189654,1.1401615171229764,0.8330995559692305,38.38867957275436,-31.900603520248673,0.7824111013209705,8,0.2249994277954066,-1.3350000381469798,-2.758750438690189,-2.7150001525878977,-2.5699996948242188,2,0.02328041758487953,-1.4927548250487381,28.35000038146973,3.1212149235615407,28.71500015258789,-1.673914575843881,28.795000076293945,0.02328041758487953
4332,2008-08-28,28.684999465942386,28.70000076293945,28.170000076293945,28.520000457763672,358800.0,0.011816546030511521,4.435859815918078,-1.3750039736784656,65.44979347423342,70.56143249798369,-0.07778204481779838,-0.7793199633331547,-2.40671428426252,-2.9262915931969182,19.877652034186443,0.5300006866455043,1.2362852858439268,0.5959995269775433,-0.8823125435026284,2.074311597457715,-0.14315650826254256,1.3351555622176292,0.45257647705077275,67.01564824893435,-2.882435353898231,0.7391560352400859,8,-0.10999965667724965,-1.669999122619636,-3.0937495231628453,-3.049999237060554,-4.654998779296875,3,-0.0008715223634554459,2.0277730682829653,28.35000038146973,-1.4927548250487381,28.35000038146973,3.1212149235615407,28.71500015258789,-0.0008715223634554459
4333,2008-08-29,28.149999618530273,28.71500015258789,27.85000038146973,28.565000534057614,553800.0,-0.018650857848099944,1.419579262989965,-2.5151721825978646,50.858659232797706,67.31852497492807,0.39444771766091336,-0.16288646820782304,-1.8601751567520033,-2.36910421153798,20.05997990513776,0.8649997711181605,1.1568923514323544,0.0039997100830078125,-1.3843110317394292,1.3923104519054448,-0.6901556608282107,0.6981550809942263,0.9438732897949187,26.086898832536164,-39.15945557693777,0.6941553709112187,8,0.3250007629394567,-1.134999275207523,-2.429999828338623,-2.484999656677246,-4.440000534057617,4,-0.040319724485349484,4.435859815918078,28.684999465942386,2.0277730682829653,28.35000038146973,-1.4927548250487381,28.35000038146973,-0.040319724485349484
4334,2008-09-02,28.13500022888184,29.045000076293945,28.059999465942386,28.42499923706055,653000.0,-0.000532838005388836,-3.4772700672339414,0.6987912491957041,47.69875923946556,64.02322922576944,0.3393114430162889,-0.03052646265750525,-1.821000096712769,-2.332817129326262,20.412916951634585,0.985000610351559,0.9906908516407427,-0.08649969100951793,-1.276621943661759,1.103622561642723,-0.6815608173356367,0.5085614353166008,-0.2849998474121094,23.84936570666095,-36.641675504772195,0.5950611263261204,9,0.31249999999999645,-1.0025005340576207,-2.415000438690189,-2.470000267028812,-4.844999313354496,1,-0.026124066265229895,1.419579262989965,28.149999618530273,4.435859815918078,28.684999465942386,2.0277730682829653,28.35000038146973,-0.026124066265229895
4335,2008-09-03,28.270000457763672,28.3799991607666,27.770000457763672,28.0,712600.0,0.0047983020360258255,1.4898014791747762,-0.9310392454766085,42.129625541519204,60.91053440049906,0.16525329659983612,-0.07526910081015714,-1.9213756239324802,-2.4352297108052454,20.53768177855893,0.6099987030029297,0.8227328917895136,-0.011249446868895063,-1.0719689553036353,1.0494700615658452,-0.5416092010862634,0.5191103073484733,0.7749996185302734,39.21569800753066,-16.20348544674121,0.5303597542173699,9,0.13749980926513672,-0.8250007629394531,-2.3837504386901855,-2.6050004959106445,-6.165000915527344,2,-0.042270947133856374,-3.4772700672339414,28.13500022888184,1.419579262989965,28.149999618530273,4.435859815918078,28.684999465942386,-0.042270947133856374
4336,2008-09-04,27.375,28.4950008392334,27.375,28.114999771118164,474000.0,-0.03165901815604255,-2.0270302314851807,-2.740735246330126,35.454535996619256,57.662766720198945,1.000027674088269,0.8827090570521996,-0.9938606305447735,-1.5062081223515662,20.344917368786593,1.1200008392333984,0.633483292172496,-0.9174999237060533,-1.9314425495336849,0.09644270212157835,-1.424471236619869,-0.41052861079223746,1.6700000762939453,0.0,-50.28518382199826,0.5069713129138159,9,0.8350000381469727,0.17749977111816406,-1.4887499809265137,-1.7100000381469727,-7.110000610351559,3,-0.03579907003603022,1.4898014791747762,28.270000457763672,-3.4772700672339414,28.13500022888184,1.419579262989965,28.149999618530273,-0.03579907003603022
4337,2008-09-05,27.479999542236328,27.59000015258789,26.7549991607666,27.36000061035156,509400.0,0.003835599716395466,3.9117683357829662,-0.16216076891949147,31.636851337531454,52.825306241644476,0.8705700161767318,0.8629057236002033,-1.0659058629222713,-1.5677680081122034,20.780143973474175,0.8350009918212891,0.4581051448248381,-0.8385004043579087,-1.727551547254901,0.05055073853908354,-1.283025975806403,-0.3939748329094144,1.4982005310058604,31.659392647132318,-12.446269191715832,0.4445255714484956,9,0.4200000762939453,0.13000011444091797,-1.5937495231628418,-1.8149995803833008,-5.479999542236328,4,-0.06186313260223841,-2.0270302314851807,27.375,1.4898014791747762,28.270000457763672,-3.4772700672339414,28.13500022888184,-0.06186313260223841
4338,2008-09-08,27.9950008392334,28.364999771118164,27.625,27.76499938964844,441200.0,0.018740949984570543,-1.90195858437396,1.916695806974514,40.1688958178222,49.42049887702915,0.2572024945358926,0.4077980918703439,-1.535808594466431,-2.0439573299479363,20.63256899804959,0.8850002288818359,0.35408070761986465,-0.34824914932250906,-1.1660658715655963,0.46956757292057816,-0.7571575104440527,0.06065921179903455,0.8498071792602531,54.148523262980795,13.091251911646872,0.4089083611215428,9,-0.095001220703125,-0.1500005722045934,-2.108750820159912,-2.330000877380371,-6.329999923706055,0,-0.14163243556796634,3.9117683357829662,27.479999542236328,-2.0270302314851807,27.375,1.4898014791747762,28.270000457763672,-0.14163243556796634
4339,2008-09-09,28.15500068664551,28.57500076293945,27.76000022888184,27.9950008392334,679400.0,0.005715300682823443,-1.5872988961617012,0.6956471261413184,44.24244273792618,47.20472641184729,0.01051918111616601,0.26700075011262214,-1.633574964444854,-2.159988672015217,20.19351277433991,0.8150005340576101,0.29479379782481274,-0.19174938201904013,-1.0055014672587141,0.6220027032206339,-0.5986254246388789,0.21512666060079866,0.5644188003845159,76.92309304604392,35.57234844437255,0.40687604261983706,9,-0.2550010681152379,-0.2550010681152415,-2.268750667572025,-2.490000724792484,-8.220001220703125,1,-0.1578760963867143,-1.90195858437396,27.9950008392334,3.9117683357829662,27.479999542236328,-2.0270302314851807,27.375,-0.1578760963867143
4340,2008-09-10,27.59499931335449,28.22500038146973,27.28000068664551,28.114999771118164,840200.0,-0.019889943513893837,1.5540474361683785,-3.250005960470112,40.69118703360885,44.25897226794709,0.5052985245270456,0.8131688012080893,-0.9917411065997968,-1.5622617365072493,19.236339120923198,0.9449996948242188,0.11216027388418581,-0.7165007591247594,-1.5971113702868962,0.16410985203737738,-1.1568060647058296,-0.27619545354368924,1.0065549540997338,46.15381390791276,3.173063100397094,0.4403053055810685,9,0.3050003051757848,0.31500053405762074,-1.7087492942810023,-1.9299993515014613,-7.60999870300293,2,-0.1560064687424637,-1.5872988961617012,28.15500068664551,-1.90195858437396,27.9950008392334,3.9117683357829662,27.479999542236328,-0.1560064687424637
4341,2008-09-11,27.79999923706055,27.79999923706055,27.2450008392334,27.434999465942386,405600.0,0.007428879463927007,2.0410890183680594,-0.7019220188533862,45.31250066523029,42.02149528916896,0.23923439389372092,0.5596802925059556,-1.1211553450809184,-1.7207758069750376,17.83882295692628,0.554998397827152,-0.038443452043186,-0.46250076293944886,-1.3424082482001225,0.4174067223212248,-0.9024545055697857,-0.022547020309112042,0.7750015258788991,57.41753606405363,11.274945609468311,0.4399537426303361,9,0.10000038146972301,0.1325006484985316,-1.913749217987064,-2.134999275207523,-7.134998321533207,3,-0.2048561097524112,1.5540474361683785,27.59499931335449,-1.5872988961617012,28.15500068664551,-1.90195858437396,27.9950008392334,-0.2048561097524112
4342,2008-09-12,28.18000030517578,28.18000030517578,27.38500022888184,27.71999931335449,882200.0,0.013669103544745598,2.4565146181371724,1.2602774802079892,42.82380957680025,41.12873421628036,-0.24578053796378896,0.16323955437630389,-1.417662349731021,-2.047218440807928,16.477301548666006,0.7950000762939418,-0.13339901488168238,-0.06674966812133931,-0.9403887493289886,0.80688941308631,-0.503569208725164,0.37006987248248535,0.2858003616332958,70.30071575771241,25.745337686231522,0.4368195406038245,9,-0.2800006866455078,-0.24750041961669922,-2.325000286102295,-2.515000343322754,-6.715000152587891,4,-0.2808729889926085,2.0410890183680594,27.79999923706055,1.5540474361683785,27.59499931335449,-1.5872988961617012,28.15500068664551,-0.2808729889926085
4343,2008-09-15,27.915000915527344,28.440000534057614,27.22500038146973,27.25,594400.0,-0.009403810744450736,-2.398601100126459,1.4456510471735946,41.051465116437846,40.39014598038839,-0.019692125563910423,0.3766680711147288,-1.0690760370509658,-1.734607647173771,15.537710360164652,1.2150001525878835,-0.2527732190254177,-0.286749076843261,-1.129309545624011,0.555811391937489,-0.7080293112336378,0.13453115754711575,-1.1600017547607422,51.11113622845227,8.966337585650066,0.4212802343903753,9,-0.2500009536743164,0.06499862670898438,-1.9400005340576172,-2.220000267028812,-7.440000534057617,0,-0.21189327320556184,2.4565146181371724,28.18000030517578,2.0410890183680594,27.79999923706055,1.5540474361683785,27.59499931335449,-0.21189327320556184
4344,2008-09-16,28.68000030517578,28.934999465942386,27.6299991607666,27.63500022888184,1093000.0,0.027404598407980485,-1.4739290395480293,1.5714265227217918,53.38808898191069,41.64108636265411,-0.7814288525073394,-0.4201091014124003,-1.7468069205970842,-2.4683001449112894,14.388427704363194,1.3050003051757848,-0.37374477756583957,0.48475027084350586,-0.3398676160886396,1.3093681577756513,0.07244132737743314,0.8970592143095786,-1.8913011169433602,85.08776039226689,40.71353536933863,0.4123089434660733,9,-0.8350009918212891,-0.7000007629394531,-2.296250820159912,-2.78750038146973,-9.295000076293942,1,-0.2445955130754467,-2.398601100126459,27.915000915527344,2.4565146181371724,28.18000030517578,2.0410890183680594,27.79999923706055,-0.2445955130754467
4345,2008-09-17,28.11000061035156,28.90500068664551,27.614999771118164,28.45000076293945,775600.0,-0.01987446613525168,1.0640014648437321,-0.32535897393777224,47.794119967308546,43.01215124828625,-0.26430658127801365,0.11482320544288527,-1.110643062964936,-1.9013656945205106,13.307682510428986,1.2900009155273473,-0.4041928943651456,-0.05924949645996591,-0.8585538478361165,0.7400548549161847,-0.45890167214804123,0.3404026792281094,-1.235449411010741,51.75442705893334,6.349478569178025,0.39965217568807543,9,-0.26500129699706676,-0.13000106811523082,-1.5000004768371547,-2.0450000762939453,-9.495000839233395,2,-0.2908218060087382,-1.4739290395480293,28.68000030517578,-2.398601100126459,27.915000915527344,2.4565146181371724,28.18000030517578,-0.2908218060087382
4346,2008-09-18,29.72500038146973,30.13500022888184,27.864999771118164,28.48500061035156,1892800.0,0.05745285435972014,1.2038845109362357,-3.6470565135926787,57.73810064441122,45.91229006016178,-1.6884627577555982,-1.473743584319589,-2.634351171219624,-3.501448439682811,12.881531383782447,2.2700004577636754,-0.379512301176117,1.4910002708435108,0.43436884475059045,2.547631696936431,0.9626845577970506,2.019315983889971,-2.7680312514648477,85.91065742574776,41.453145527191886,0.528315713046461,9,-1.0450000762939453,-1.2800006866455114,-2.94375038146973,-3.5174999237060582,-13.81500053405762,3,-0.32767029928080305,1.0640014648437321,28.11000061035156,-1.4739290395480293,28.68000030517578,-2.398601100126459,27.915000915527344,-0.32767029928080305
4347,2008-09-19,30.295000076293945,31.790000915527344,30.0,30.739999771118164,2043000.0,0.01917576745195082,-2.4589394771468274,-0.3588707878735653,65.87712893109995,48.76876040608153,-2.030713283857743,-1.9819335880731686,-3.106165453548588,-4.04923303550019,13.599695814401985,2.0650005340576136,-0.32497084507270557,1.9572499275207527,0.5553357633015779,3.3591640917399275,1.256292845411167,2.6582070096303383,-3.1473490803564452,67.25080691492137,19.62396059529378,0.7009570821095867,9,-0.7874994277954102,-1.0225000381469727,-3.1887502670288086,-3.880000114440918,-15.46500015258789,4,-0.317874208170151,1.2038845109362357,29.72500038146973,1.0640014648437321,28.11000061035156,-1.4739290395480293,28.68000030517578,-0.317874208170151
4348,2008-09-22,29.75,30.584999084472656,29.56999969482422,30.149999618530273,519800.0,-0.017989769761394103,-1.6710502209763112,0.8988761636977729,61.08441580033084,50.64009074634872,-1.3528535213323991,-1.435307898251942,-2.461808093706196,-3.4895121119324486,13.68034861046652,1.0149993896484375,-0.1680861777038274,1.3644998550415046,-0.16246801706325087,2.89146772714626,0.6010159189891269,2.1279837910938824,-2.2309610104953137,51.137716015739386,0.48239253462570275,0.7634839360523775,9,-0.24249935150146484,-0.47749996185302734,-2.616250514984131,-3.3350000381469727,-12.864999771118164,0,-0.27848738982897847,-2.4589394771468274,30.295000076293945,1.2038845109362357,29.72500038146973,1.0640014648437321,28.11000061035156,-0.27848738982897847
4349,2008-09-23,29.559999465942386,30.5,29.415000915527344,29.690000534057614,1293000.0,-0.006386572573365168,-4.166684831970936,0.3250029802350632,58.78745671762024,52.65078737790554,-1.053367838037822,-1.2424577324471215,-2.160520346541869,-3.2883008668477736,13.630399137922073,1.0849990844726562,0.005286783970095854,1.1322493553161657,-0.47761653642277224,2.7421152470551036,0.32731640944669493,1.9371823011856364,-1.6992835223558878,46.58680626779724,-5.287711098792883,0.8049329458694692,9,-0.05249881744385121,-0.2874994277954137,-2.4212498664855993,-3.144999504089359,-12.0,1,-0.30734097593404763,-1.6710502209763112,29.75,-2.4589394771468274,30.295000076293945,1.2038845109362357,29.72500038146973,-0.30734097593404763
4350,2008-09-24,28.774999618530273,29.770000457763672,28.6299991607666,29.7549991607666,812600.0,-0.02655615228669239,1.257423536254655,7.538396079697586,59.681876471896395,54.24738468975733,-0.09318141049367412,-0.4468981804371346,-1.2831497719907716,-2.495343682537076,13.59254405299532,1.1400012969970703,0.10080349692754709,0.3259995460510261,-1.2907502723293405,1.9427493644313927,-0.48237536313915896,1.1343744552412112,-0.5999408771885086,23.18470272826097,-33.795385296968774,0.8083749091901837,9,0.7325010299682617,0.4975004196166992,-1.4674997329711914,-2.202499389648441,-11.194999694824219,2,-0.3263249179541794,-4.166684831970936,29.559999465942386,-1.6710502209763112,29.75,-2.4589394771468274,30.295000076293945,-0.3263249179541794
4351,2008-09-25,29.01000022888184,29.09499931335449,28.334999084472656,28.90500068664551,1052400.0,0.008166832787731115,4.527320395622338,-0.10714244008392337,60.39402284826657,56.19963060880914,-0.15476889218390255,-0.6639595839899108,-1.445806433249917,-2.7109601864978536,13.544101505392833,0.7600002288818324,0.17629448460931485,0.5280001640319867,-1.1070803991910303,2.1630807272550037,-0.28954011757952003,1.3455404456434934,2.7800006866455043,19.536925808318014,-38.967013083643096,0.8175402816115082,9,0.49750041961669567,0.26249980926513317,-1.7025003433227575,-2.437500000000007,-11.415000915527347,3,-0.35832472856772324,1.257423536254655,28.774999618530273,-4.166684831970936,29.559999465942386,-1.6710502209763112,29.75,-0.35832472856772324
4352,2008-09-26,28.65999984741211,29.0049991607666,28.35000038146973,28.729999542236328,688400.0,-0.012064818293978319,1.112902928092821,-0.6666666666666666,54.621256845709965,57.70738524539493,0.3022663097330849,-0.33300129042533655,-1.052633871688215,-2.347086609856426,13.34516109955051,0.6599998474121094,0.31753022443072965,0.17924976348876953,-1.4552154827675032,1.8137150097450423,-0.6379828596393686,0.9964823866169077,3.06090103149414,14.444478352864584,-42.76758207521957,0.8172326231281367,9,1.0425004959106445,0.6125001907348633,-1.0962495803833008,-2.087499618530277,-10.600000381469723,4,-0.44487090257787554,4.527320395622338,29.01000022888184,1.257423536254655,28.774999618530273,-4.166684831970936,29.559999465942386,-0.44487090257787554
4353,2008-09-29,27.01499938964844,28.45000076293945,26.76499938964844,28.125,638800.0,-0.05739708536363464,-1.0931686142939736,15.857220708446816,43.43317392619926,56.60128357253811,2.0184359563481244,1.2886792274131231,0.6182809937258185,-0.6905323041520042,13.304749757528702,1.8950004577636683,0.3873182091192007,-1.4090006828308077,-3.166039579277392,0.34803821361577647,-2.287520131054098,-0.5304812346075174,4.6381834533691375,6.693439334578009,-46.0414320962492,0.8785194482232912,9,2.2625007629394496,2.2575006484985316,0.6487507820129359,-0.44249916076660867,-8.189998626708988,0,-0.4510457057649023,1.112902928092821,28.65999984741211,4.527320395622338,29.01000022888184,1.257423536254655,28.774999618530273,-0.4510457057649023
4354,2008-09-30,27.399999618530273,27.834999084472656,26.45499992370605,27.70499992370605,1139200.0,0.014251350641501626,3.8849646548872254,0.27477489861845944,48.853617458348964,56.71900551598705,1.6011515118255133,0.8914988839691986,0.2853190681951432,-1.0609041076870795,12.89937779629316,1.3799991607666051,0.45449650311948275,-0.9872504234313979,-2.7996159449733753,0.8251150981105795,-1.8934331842023866,-0.08106766266040921,4.0576558863525385,28.50677353187408,-24.025331639030703,0.9061827607709891,9,1.7225008010864258,1.7225008010864258,0.34875059127807617,-0.827499389648441,-9.279998779296875,1,-0.3837591071547781,-1.0931686142939736,27.01499938964844,1.112902928092821,28.65999984741211,4.527320395622338,29.01000022888184,-0.3837591071547781
4355,2008-10-01,27.07500076293945,27.22500038146973,26.63999938964844,26.7549991607666,934600.0,-0.011861272266990519,-1.1272719075874447,-1.0491845311053862,45.797110294950144,55.392228810491375,1.9711875425060619,1.1830359301938849,0.6546557292199928,-0.7187868839107772,12.99186735788796,0.7600002288818324,0.550019908358621,-1.2524992942810087,-3.1575632503407434,0.652564661778726,-2.205031272310876,-0.29996731625114137,4.082495407072756,23.484885703551715,-27.25486251722469,0.9525319780298679,10,2.0474996566772496,2.0474996566772496,0.7199993133544957,-0.5025005340576172,-9.620000839233395,2,-0.3514312476039262,3.8849646548872254,27.399999618530273,-1.0931686142939736,27.01499938964844,1.112902928092821,28.65999984741211,-0.3514312476039262
4356,2008-10-02,26.395000457763672,27.065000534057614,26.2450008392334,27.065000534057614,747200.0,-0.025115430693046115,1.4477600043271341,-2.0937397555029835,40.00000000000001,52.51699226259137,2.379368360499438,1.882362400019133,1.3718451638226412,-0.02912102699305308,13.870605580053812,0.8299999237060511,0.501595056512329,-1.8834996223449707,-3.9363951180304326,0.16939587334049122,-2.9099473701877017,-0.8570518745022397,4.480345937470165,5.43477209243183,-41.061355514041516,1.026447747842731,10,2.0199995040893555,2.622500419616699,1.3999996185302734,0.1774997711181605,-8.395000457763672,3,-0.3339647804955739,-1.1272719075874447,27.07500076293945,3.8849646548872254,27.399999618530273,-1.0931686142939736,27.01499938964844,-0.3339647804955739
4357,2008-10-03,25.78000068664551,26.88500022888184,25.559999465942386,26.545000076293945,947800.0,-0.02329985832363446,-1.1991680490306698,1.1417900037862296,38.490564330502124,50.0065643214993,2.5552781294750844,2.491197379174505,1.9844493917143176,0.5905493301707487,14.37533490916459,1.3250007629394531,0.5118701616192993,-2.4134994506835916,-4.729516944785306,-0.09748195658187697,-3.571508197734449,-1.2554907036327343,4.724918064108291,7.6124955698713155,-36.717736589009746,1.1580087470508582,10,2.24999904632568,2.894999504089352,2.014999389648434,0.792499542236321,-8.400001525878913,4,-0.31749422634930313,1.4477600043271341,26.395000457763672,-1.1272719075874447,27.07500076293945,3.8849646548872254,27.399999618530273,-0.31749422634930313
4358,2008-10-06,24.03000068664551,25.565000534057614,23.15999984741211,25.545000076293945,2045600.0,-0.06788207732308282,2.0932478645059143,1.9803929390645303,27.339183651085364,46.51231175855097,3.8091404153741166,4.141242603474371,3.7737272781999813,2.336608066920416,15.853518712582948,2.620000839233402,0.2642860620626628,-3.9652494430541942,-6.938391155493704,-0.9921077306146842,-5.451820299273951,-2.4786785868344374,5.980426135627148,18.609646656978363,-19.715512020388616,1.4865708562197555,10,2.4349994659423793,3.444999694824215,3.764999389648434,2.542499542236321,-7.435001373291019,0,-0.24843949438673585,-1.1991680490306698,25.78000068664551,1.4477600043271341,26.395000457763672,-1.1272719075874447,27.07500076293945,-0.24843949438673585
4359,2008-10-07,23.709999084472656,25.165000915527344,23.5049991607666,25.165000915527344,1186200.0,-0.013316753767331102,1.2817864820932305,0.96039763513854,28.021975090527604,42.99454493839888,3.5895299892301864,4.333333729946688,4.105597379290813,2.647893508011542,17.142814711181785,1.6600017547607422,-0.13732955619249765,-4.063000965118409,-7.597430707514473,-0.5285712227223449,-5.830215836316441,-2.295786093920377,5.478376500816736,13.530114755275227,-22.142246147181908,1.7672148711980318,10,2.4175004959106445,3.7650012969970703,4.035001277923584,2.862501144409176,-7.714999198913574,1,-0.20603114762380226,2.0932478645059143,24.03000068664551,-1.1991680490306698,25.78000068664551,1.4477600043271341,26.395000457763672,-0.20603114762380226
4360,2008-10-08,23.290000915527344,24.045000076293945,22.065000534057614,23.05500030517578,2113400.0,-0.0177139681637678,1.2693418386196293,-0.16151224372083267,13.499721633140354,37.78406702560708,3.519804075817305,4.652828566303782,4.527347885426998,3.0512159258211504,19.310112737651224,1.9799995422363317,-0.5164345662885133,-4.267749214172362,-8.332407315475834,-0.20309111286888992,-6.300078264824098,-2.235420163520626,5.174969581216775,24.500007629394602,-4.618538753397004,2.032329050651737,10,2.2449989318847656,3.6374998092651367,4.499999046325684,3.2824993133544886,-6.020000457763672,2,-0.22198367853421286,1.2817864820932305,23.709999084472656,2.0932478645059143,24.03000068664551,-1.1991680490306698,25.78000068664551,-0.22198367853421286
4361,2008-10-09,22.104999542236328,24.854999542236328,22.104999542236328,23.5049991607666,1564200.0,-0.05088026306177518,-2.9285724990224837,-5.9574297123563404,6.574768756787208,32.44556834906011,4.048018737059262,5.680543318553013,5.70117384154522,4.216313639319729,21.247331956997158,2.75,-0.9327370427899382,-5.1680006027221665,-9.903733065275787,-0.4322681401685493,-7.535866833998973,-2.8001343714453597,5.463975159731682,0.8298549940089397,-22.495892981480395,2.3678662312768086,10,3.1525011062622035,4.822501182556152,5.8212504386901855,4.467500686645504,-5.6399993896484375,3,-0.2103596342377413,1.2693418386196293,23.290000915527344,1.2817864820932305,23.709999084472656,2.0932478645059143,24.03000068664551,-0.2103596342377413
4362,2008-10-10,20.26499938964844,21.59499931335449,18.86000061035156,21.44499969482422,3216600.0,-0.08323909480623026,2.695945336402293,0.8428575905003087,5.78089237220766,28.26198150972772,5.1092483969105125,7.269899454810396,7.487593727668642,6.02750444869568,23.411338047136844,3.244998931884769,-1.3885971016216452,-6.612250709533686,-12.263260542276708,-0.9612408767906615,-9.4377556259052,-3.786745793162172,6.5334189288121145,20.9544935911095,1.0994005359682681,2.8255049163715125,10,3.0825004577636683,5.060001373291012,7.616250514984127,6.307500839233391,-4.459999084472662,4,-0.11176903320339726,-2.9285724990224837,22.104999542236328,1.2693418386196293,23.290000915527344,1.2817864820932305,23.709999084472656,-0.11176903320339726
4363,2008-10-13,22.0,22.09499931335449,20.575000762939453,20.864999771118164,1020200.0,0.08561562608473672,1.2943394162212654,-0.9618643519865545,19.19316214869697,24.966375364210826,2.892205598289568,5.342978056798938,5.7096871336408235,4.286743693119952,25.200633594050593,1.8299999237060476,-1.8780005247992513,-4.581500053405762,-10.610331878769522,1.4473317719579981,-7.595915966087642,-1.5670841407238818,3.528271485163117,49.801732556155635,31.951275253792858,3.0144159126818795,10,1.0425004959106445,3.325000762939453,5.75499963760376,4.572500228881832,-6.074999809265135,0,-0.21000003814697277,2.695945336402293,20.26499938964844,-2.9285724990224837,22.104999542236328,1.2693418386196293,23.290000915527344,-0.21000003814697277
4364,2008-10-14,21.665000915527344,22.795000076293945,21.46999931335449,22.020000457763672,1477800.0,-0.015227231112393436,-2.557035914346257,-0.3127748640069101,19.923867431219662,22.091570601574105,2.601745029413788,5.402472146826927,6.009414494371409,4.613976150902886,26.283096684325447,1.3250007629394567,-2.3464682889364923,-4.565749168395996,-10.889557352214332,1.7580590154223437,-7.727653260305164,-1.403845076486828,2.7963472296659226,46.78900425248149,28.389998529454992,3.1619040919091694,10,1.2974996566772425,3.6599998474121094,6.207499027252197,4.907499313354489,-6.30000114440918,1,-0.23401806544763049,1.2943394162212654,22.0,2.695945336402293,20.26499938964844,-2.9285724990224837,22.104999542236328,-0.23401806544763049
4365,2008-10-15,19.934999465942386,22.239999771118164,19.875,21.45499992370605,1266200.0,-0.07985235986512529,-1.8841471357195358,4.2816969514619245,15.921895985844756,19.416225711112414,3.5899483312462728,6.839273891724471,7.668807136595756,6.329185840565376,27.646726165304415,2.364999771118164,-2.6673011062854144,-5.8870005607604945,-12.734489126257063,0.9604880047360744,-9.310744843508779,-2.46325627801221,3.6301330736762054,17.931593780165333,-0.3101103812634065,3.4237442827482836,10,2.937500953674313,5.390001296997067,7.965000152587887,6.637500762939446,-6.2149991989135795,2,-0.19764232184277353,-2.557035914346257,21.665000915527344,1.2943394162212654,22.0,2.695945336402293,20.26499938964844,-0.19764232184277353
4366,2008-10-16,19.98500061035156,20.600000381469727,18.850000381469727,19.825000762939453,2241800.0,0.0025082089665764418,1.517986717163401,-0.10526302580691932,16.673080671374763,16.99206086009826,2.8329869001309227,6.347607734777796,7.54490459465347,6.260461912056968,27.958716627031578,1.75,-3.1198493858714045,-5.349999427795414,-12.410821565694778,1.710822710103951,-8.880410496745096,-1.8195883588457313,2.8273108205843087,28.770603718193843,9.633479719372858,3.5304110689496824,10,2.222499847412113,5.335000038146976,7.9199991226196325,6.587499618530273,-5.715000152587887,3,-0.1358518924028258,-1.8841471357195358,19.934999465942386,-2.557035914346257,21.665000915527344,1.2943394162212654,22.0,-0.1358518924028258
4367,2008-10-17,20.665000915527344,21.315000534057614,19.01000022888184,19.649999618530273,1470400.0,0.03402553337044023,-1.0087147961214753,6.343764156116776,23.65146528658019,16.582314375153242,1.5099038040460755,5.174457926431799,6.803506090400745,5.564385218443483,26.931126304651272,2.305000305175774,-3.54884565411151,-4.188499164581298,-11.13767846083475,2.760680131672153,-7.663088812708022,-0.7139095164545743,1.5749988555908203,46.00762165935959,24.251484767170325,3.4745896481267247,10,1.3424997329711914,4.654999732971191,7.251248836517334,5.907499313354489,-5.705000877380371,4,-0.2032422248664718,1.517986717163401,19.98500061035156,-1.8841471357195358,19.934999465942386,-2.557035914346257,21.665000915527344,-0.2032422248664718
4368,2008-10-20,21.46500015258789,21.549999237060547,20.700000762939453,21.0,662200.0,0.03871276078480301,1.6771676248490637,0.4581276437415555,26.193347432256203,16.3791335242342,0.3439679623603311,3.9230808934504893,5.932730310525081,4.7490460491155275,26.406615082032335,0.8849983215332031,-3.887333656078777,-2.974249935150148,-9.677852272373887,3.729352402073591,-6.326051103762019,0.37755123346172326,0.16479972839355383,66.28643785572417,43.5094361520621,3.3518011686118694,10,0.3874998092651367,3.8550004959106445,6.451249599456787,5.107500076293942,-6.795000076293945,0,-0.2636850597333783,-1.0087147961214753,20.665000915527344,1.517986717163401,19.98500061035156,-1.8841471357195358,19.934999465942386,-0.2636850597333783
4369,2008-10-21,20.475000381469727,21.395000457763672,20.354999542236328,21.25,1464200.0,-0.04612158230051566,-1.0492602691331252,-1.6666652993921098,24.86672168390517,17.64213352987473,0.9239930839903714,4.424398760153309,6.820131241672314,5.7210666178412914,26.118060823799173,1.1100006103515625,-4.223733659836935,-3.5099997520446777,-9.979738077921624,2.9597385738322686,-6.744868914983151,-0.2751305891062046,-1.625,47.93511187530101,24.204698245758394,3.2348691629384736,10,1.3774995803833008,4.845000267028809,7.347499370574951,6.097499847412106,-5.245000839233398,1,-0.22222222739749986,1.6771676248490637,21.46500015258789,-1.0087147961214753,20.665000915527344,1.517986717163401,19.98500061035156,-0.22222222739749986
4370,2008-10-22,19.38500022888184,20.149999618530273,19.13999938964844,20.09499931335449,1100600.0,-0.05323565969621946,1.4634161091934152,0.9161283018682089,24.113741627001843,19.590908293231912,1.56655651561082,5.032893403740623,7.785820133505016,6.791117376859994,27.003891278562577,1.3350009918212855,-4.3335221964282695,-4.130499935150144,-10.498685517518712,2.2376856472184237,-7.314592726334428,-0.9464071439658603,-0.48409984588623445,19.81481756202608,-5.972522103744701,3.184092791184283,10,1.4374999999999964,5.935000419616696,8.52749919891357,7.2974996566772425,-3.930000305175785,2,-0.20737685892694757,-1.0492602691331252,20.475000381469727,1.6771676248490637,21.46500015258789,-1.0087147961214753,20.665000915527344,-0.20737685892694757
4371,2008-10-23,18.614999771118164,19.75,17.719999313354492,19.075000762939453,2267600.0,-0.03972145724385634,1.2430953432227456,0.6478895563125326,23.84082117778989,21.59756704940771,1.9997318929669525,5.253548848696568,8.404524580155858,7.536089223145666,28.44766571921703,2.030000686645508,-4.48051383529117,-4.380750370025634,-10.554601212460856,1.7931004724095878,-7.467675791243245,-1.2938249488080231,2.780000686645508,23.368158631649138,-4.523273571571156,3.0869254212176114,10,1.6424999237060547,6.140000343322754,9.297499656677246,8.067500114440918,-4.609999656677246,3,-0.26295995510481407,1.4634161091934152,19.38500022888184,-1.0492602691331252,20.475000381469727,1.6771676248490637,21.46500015258789,-0.26295995510481407
4372,2008-10-24,15.90999984741211,17.604999542236328,12.05500030517578,13.774999618530273,7662800.0,-0.14531291737660712,1.0090496362918937,-4.641294838145232,22.286693050130935,21.9412927051226,4.4946726278872084,7.330197823071462,10.932864563895084,10.196324707676077,30.377528040179293,6.559999465942385,-4.565638103711986,-6.4482502937316895,-12.790241846402282,-0.10625874106109734,-9.619246070066986,-3.2772545173963934,5.4115005874633795,40.600315701890324,11.058309359086369,3.170995776335297,10,1.515000343322754,6.012500762939453,12.65250015258789,11.237500190734863,-1.22999954223633,4,-0.10307978663589978,1.2430953432227456,18.614999771118164,1.4634161091934152,19.38500022888184,-1.0492602691331252,20.475000381469727,-0.10307978663589978
4373,2008-10-27,14.829999923706055,15.800000190734865,14.704999923706055,15.75,3952600.0,-0.06788183117938407,1.1470583835414547,-0.4309133384851097,21.187546562013722,22.08170149743305,4.9736864148981965,7.853157969260593,11.809696383979741,11.219157257421955,33.62051668825726,1.2049999237060547,-4.506858140961743,-6.919000244140626,-13.703108566743445,-0.1348919215378075,-10.311054405442036,-3.526946082839217,6.120840505981445,29.71091620123142,-1.7797971887530935,3.39205416130141,10,2.317500114440918,6.489999771118164,14.5600004196167,13.145000457763672,-0.1499996185302752,0,0.008766022596743861,1.0090496362918937,15.90999984741211,1.2430953432227456,18.614999771118164,1.4634161091934152,19.38500022888184,0.008766022596743861
4374,2008-10-28,16.885000228881836,16.944999694824222,14.949999809265135,15.09000015258789,5740000.0,0.13857048656425297,1.0835518734356475,-1.951086877649815,31.211501248084943,23.78054652657085,2.424276296237551,5.238594994054388,9.571379596131948,9.122989387630735,36.47754958482696,2.1149997711181676,-4.190342968882778,-4.338249969482423,-10.904688357419914,2.228188418455069,-7.621469163451167,-1.0550307755136785,3.7100065958251953,59.6664648968889,26.1640915942245,3.283219193968746,10,-0.08250045776367188,4.392499923706055,12.505000114440918,11.09000015258789,-3.0749998092651367,1,-0.1311815293196814,1.1470583835414547,14.829999923706055,1.0090496362918937,15.90999984741211,1.2430953432227456,18.614999771118164,-0.1311815293196814
4375,2008-10-29,17.559999465942386,17.979999542236328,16.475000381469727,16.829999923706055,2272400.0,0.03997626460827419,-1.0902786056208558,0.4066849644616887,36.256426991350786,25.956473895457073,1.53877284544755,4.020330634930353,8.722930673384507,8.413044148843166,39.25087542415056,1.5049991607666016,-4.113997403594357,-3.187500667572017,-9.334141958583448,2.9591406234394135,-6.260821313077731,-0.11418002206630362,2.693407097983396,71.53995294462918,32.504156561846116,3.0733206455057154,10,-0.7574996948242223,3.35250091552734,11.830000877380368,10.41500091552734,-3.144999504089359,2,-0.13268792679778219,1.0835518734356475,16.885000228881836,1.1470583835414547,14.829999923706055,1.0090496362918937,15.90999984741211,-0.13268792679778219
4376,2008-10-30,17.579999923706055,17.9950008392334,17.34000015258789,17.9950008392334,1832400.0,0.0011389782671953341,2.156622851365015,-0.5684947613199878,40.876659564823846,27.870384370817483,1.2759236419615227,3.484736022670319,8.532584327547035,8.35738021735655,41.80661164773394,0.6550006866455078,-4.058139984504521,-2.7267501831054695,-8.415414478419542,2.9619141122086035,-5.571082330762508,0.11758196455156877,2.3454703898697282,93.01345322870104,49.555212674069146,2.844332147657037,10,-0.7775001525878906,2.9949998855590785,11.8100004196167,10.395000457763672,-2.3800001144409197,3,-0.12087599597395371,-1.0902786056208558,17.559999465942386,1.0835518734356475,16.885000228881836,1.1470583835414547,14.829999923706055,-0.12087599597395371
4377,2008-10-31,17.594999313354492,18.05500030517578,17.190000534057614,17.555000305175778,1794800.0,0.000853207606003048,-1.2467568819497483,-0.09638293960842845,33.05117198089627,28.632364876221935,0.8712715385386325,2.97776790288712,8.350671176251158,8.308917400636055,43.93026618054143,0.8649997711181676,-3.7589236929619076,-2.3025007247924805,-7.488751577106019,2.8837501275210577,-4.895626150949248,0.29062470136428686,2.0156521998852917,86.26862867342494,41.811197529895665,2.593125426156769,10,-0.8699989318847656,2.935000419616699,11.795001029968262,10.380001068115234,-2.429999351501465,4,-0.20403519971659145,2.156622851365015,17.579999923706055,-1.0902786056208558,17.559999465942386,1.0835518734356475,16.885000228881836,-0.20403519971659145
4378,2008-11-03,18.059999465942386,18.25,17.225000381469727,17.379999160766598,1000000.0,0.026427972192926585,-1.0707107682585677,17.0004291640824,36.2666631401915,29.899025038031525,-0.14250802028882248,2.152961394581297,7.702182375003151,7.815133290731822,44.58395767738129,1.0249996185302734,-3.4753930841792346,-1.53900051116943,-6.400849651570436,3.3228486292315758,-3.969925081369933,0.8919240590310729,1.248425998974838,94.24240839164003,48.01115632521042,2.430924570200503,11,-1.957499504089359,2.1925010681152273,11.427500724792477,10.247501373291012,-2.3049993515014684,0,-0.18715389040518093,-1.2467568819497483,17.594999313354492,2.156622851365015,17.579999923706055,-1.0902786056208558,17.559999465942386,-0.18715389040518093
4379,2008-11-04,18.825000762939453,19.23500061035156,18.06999969482422,18.274999618530273,1506800.0,0.04235887705532382,-1.4270827331482867,0.8088248493756156,45.43586125483757,32.268149441124386,-1.3032233553495516,1.0574392172272198,6.761377704033556,7.024865591108487,45.03208242370873,1.1750011444091726,-3.3726521193325745,-0.5297492980957017,-4.99680040938965,3.9373018131982462,-2.7632748537426757,1.7037762575512723,-6.770000457763674,85.14493429668264,33.87435610478688,2.233525555646974,11,-2.9225006103515625,1.1199989318847656,10.449999332427979,9.482500076293945,-3.215001106262209,1,-0.22018593836786904,-1.0707107682585677,18.059999465942386,-1.2467568819497483,17.594999313354492,2.156622851365015,17.579999923706055,-0.22018593836786904
4380,2008-11-05,18.1200008392334,19.09000015258789,18.06999969482422,18.600000381469727,1170400.0,-0.03745019363260682,-2.517231853937018,-0.8727246245131937,42.72337224582368,34.366210670905915,-0.8901420675081582,1.4284961624730137,7.290524242147129,7.68810802583139,44.81612416184291,1.0200004577636719,-3.3894337652867677,-0.9762492179870605,-5.066958925047917,3.114460489073796,-3.021604071517487,1.069105635543366,-5.921400527954104,45.476785842530596,-8.282982946213757,2.0453548535304282,11,-2.47500038146973,1.5199995040893555,11.0024995803833,10.1875,-2.4650011062622053,2,-0.23785873178795292,-1.4270827331482867,18.825000762939453,-1.0707107682585677,18.059999465942386,-1.2467568819497483,17.594999313354492,-0.23785873178795292
4381,2008-11-06,17.454999923706055,18.520000457763672,17.420000076293945,18.030000686645508,1432800.0,-0.03669982807547589,-2.410851475310942,1.1979193985488241,37.46093474677789,36.05223752608891,-0.45482057519529917,1.8206127020572964,7.768318687478022,8.285584739694968,45.52198192293538,1.1000003814697266,-3.3273969341549616,-1.408750152587892,-5.303309293232843,2.4858089880570606,-3.3560297229103675,0.5385294177345834,-5.115671606445314,12.958404878335585,-40.05598878404538,1.9472795703224763,11,-0.4849996566772461,2.105000495910641,11.667500495910645,10.852500915527344,-1.994999885559082,3,-0.17416212977029755,-2.517231853937018,18.1200008392334,-1.4270827331482867,18.825000762939453,-1.0707107682585677,18.059999465942386,-0.17416212977029755
4382,2008-11-07,18.0,18.040000915527344,17.360000610351562,17.614999771118164,753400.0,0.031223149737959366,1.9247195389569105,-0.6695647270338944,36.189718594282,37.71914552967427,-0.7511703068972011,1.1565194702088775,7.0277856235611935,7.687998478529039,45.00757970649622,0.6800003051757812,-3.1565269205690285,-0.750500106811522,-4.605015168651722,3.1040149550286777,-2.67775763773162,1.176757424108576,-5.5227582368774435,38.55719056118752,-12.250517124702284,1.9272575309200994,11,-0.9074997901916539,1.4700002670288086,10.7162504196167,10.307500839233398,-1.5,4,-0.155555566151937,-2.410851475310942,17.454999923706055,-2.517231853937018,18.1200008392334,-1.4270827331482867,18.825000762939453,-0.155555566151937
4383,2008-11-10,17.379999160766598,18.405000686645508,17.229999542236328,18.01499938964844,842600.0,-0.03444449106852232,-1.513372867491213,-1.6493502633130563,37.289525893563216,38.39448160139408,0.3001514609779612,1.4889964626916132,7.458264827492233,8.24520648980723,44.816806861114515,1.1750011444091797,-2.936314677789994,-1.1395009040832562,-4.717913169433086,2.438911361266573,-2.928707036758169,0.6497052285916567,-4.767602220699461,7.4812737467154875,-41.88501750185929,1.7892061326749145,11,0.4750013351440465,1.4300012588500977,10.97250080108643,10.9275016784668,-0.024999618530269885,0,-0.1274452995322165,1.9247195389569105,18.0,-2.410851475310942,17.454999923706055,-2.517231853937018,18.1200008392334,-0.1274452995322165
4384,2008-11-11,16.594999313354492,17.200000762939453,16.290000915527347,17.200000762939453,1085800.0,-0.04516685185947278,2.0082567505792848,0.9527578449070699,38.247682097922315,38.61573216879092,1.161871851346767,1.9759998866335025,8.041197296365414,8.968438466511735,45.337508951885454,1.0899982452392507,-2.4602245271436587,-1.671000671386718,-5.022298765446163,1.6802974226727265,-3.3466497184164403,0.004648375643004243,-3.8501502998816655,10.892802890451287,-40.4678354028948,1.6756490470297227,11,1.167501449584961,2.0150012969970703,10.375000953674316,10.880001068115234,0.7550010681152344,1,-0.05061760974208673,-1.513372867491213,17.379999160766598,1.9247195389569105,18.0,-2.410851475310942,17.454999923706055,-0.05061760974208673
4385,2008-11-12,15.994999885559082,16.799999237060547,15.949999809265135,16.315000534057614,1565600.0,-0.03615543553006195,-3.146330570784566,0.528925424423456,38.80342093523485,38.38537232105881,1.694751568770954,2.3881305877955405,8.423638981509491,9.506705438896798,45.35758235148154,0.8499994277954119,-1.837583949638745,-2.074000120162964,-5.47504940701193,1.3270491666860007,-3.774524763587447,-0.3734754767384807,-3.12034784014868,1.7509752894512822,-50.954930123879414,1.7005246434244825,11,1.597500324249264,2.4600000381469727,10.806250095367432,11.480000495910645,1.1750001907348633,2,-0.0240700363636408,2.0082567505792848,16.594999313354492,-1.513372867491213,17.379999160766598,1.9247195389569105,18.0,-0.0240700363636408
4386,2008-11-13,17.270000457763672,17.274999618530273,15.875,16.020000457763672,2082200.0,0.07971244647245745,1.2222245769767575,-3.906242083774202,56.621228321093426,41.004267469969605,0.4147707569142476,0.9478992999283022,6.970263669474644,8.180512047024877,44.92485178162573,1.3999996185302734,-1.4619586576061252,-0.6632495403289802,-3.957348821875488,2.630849741217528,-2.310299181102234,0.9838001004442738,-4.268141441054446,55.138343049751626,0.8639358821524681,1.6470496407732542,11,0.2849998474121094,1.1849994659423828,8.961249828338623,9.657500267028809,-0.38500022888183594,3,-0.09351480497885345,-3.146330570784566,15.994999885559082,2.0082567505792848,16.594999313354492,-1.513372867491213,17.379999160766598,-0.09351480497885345
4387,2008-11-14,16.46500015258789,17.625,16.125,17.040000915527347,1819400.0,-0.04661263948107752,-1.3904362125407685,-0.46000061035156536,58.17908844217653,43.43898139241239,1.1651522143452908,1.4989655581184955,7.580472393256358,8.928400252503089,44.95550218527239,1.5,-1.25885740041371,-1.2582498073577888,-4.348266740635861,1.8317671259202832,-2.803258273996825,0.2867586592812472,-3.338478304005818,23.32015780478556,-32.65432588579466,1.5450084666390362,11,1.0900001525878906,0.9600000381469727,9.627500534057617,10.46250057220459,0.43000030517578125,4,-0.061038573041431565,1.2222245769767575,17.270000457763672,-3.146330570784566,15.994999885559082,2.0082567505792848,16.594999313354492,-0.061038573041431565
4388,2008-11-17,15.80500030517578,16.899999618530273,15.789999961853027,16.319999694824222,1953400.0,-0.040085019210180595,-3.07339266528311,0.895649924037872,43.720932347249125,43.24843373601367,1.6445876241560757,1.8057738848777394,8.017392651768185,9.529584736487317,45.22462738135883,1.109999656677246,-1.1859928997939164,-1.6352496623992945,-4.288199535871486,1.0177002110728974,-2.9617245991353887,-0.3087747256632003,-2.5563088813583175,0.8174573847911109,-52.43082738631203,1.3264749367360957,11,1.6349997520446795,1.6199998855590838,8.531250000000002,9.520000457763674,1.2049999237060565,0,0.04397340597308452,-1.3904362125407685,16.46500015258789,1.2222245769767575,17.270000457763672,-3.146330570784566,15.994999885559082,0.04397340597308452
4389,2008-11-18,15.925000190734865,16.03499984741211,15.489999771118164,15.81999969482422,1598800.0,0.0075925266208181075,2.3538485916423233,-0.203884699712599,39.838417164377,42.92788317140849,1.1957030910318434,1.3991572106508539,7.665950106134089,9.357975552103523,45.42493673906187,0.5450000762939453,-1.0042766746657037,-1.287749767303465,-3.603932021871616,1.0284324872646842,-2.4458408945875387,-0.1296586400193913,-2.556582583186721,20.374724729866838,-29.297393756685796,1.1580911272840748,11,1.079999923706053,1.4999999999999982,8.258750438690184,9.400000572204588,1.2849988937377876,1,0.08979587656981214,-3.07339266528311,15.80500030517578,-1.3904362125407685,16.46500015258789,1.2222245769767575,17.270000457763672,0.08979587656981214
4390,2008-11-19,15.364999771118164,16.495000839233402,15.359999656677244,15.890000343322756,1673000.0,-0.03516486109322048,-3.2429887217039823,-4.999981834860736,37.09959577997314,42.88773439731906,1.479381920436353,1.7313127424382877,8.001282045677154,9.874881031350249,45.080734588519775,1.1350011825561577,-0.9222189323878744,-1.6467501640319817,-3.864848707372335,0.5713483793083718,-2.7557994357021585,-0.537700892361805,-1.8792505035139513,0.22075557099406778,-42.152662533109655,1.1090492716701768,11,1.517500400543213,1.7825002670288086,8.778750896453857,9.960000991821289,1.5949993133544886,2,0.12918975853698345,2.3538485916423233,15.925000190734865,-3.07339266528311,15.80500030517578,-1.3904362125407685,16.46500015258789,0.12918975853698345
4391,2008-11-20,13.720000267028807,15.404999732971193,13.585000038146973,15.25,3269400.0,-0.10706147273633482,-1.0222216688557042,2.9142820293440663,31.03280517312382,42.31474401719037,2.837219068187812,3.1524141391815466,9.391257083000903,11.461673012138688,44.53841981996055,1.8199996948242205,-1.1085045974485404,-3.046999692916872,-5.578359647218312,-0.5156397386154321,-4.312679670067594,-1.781319715766152,5.515000343322752,3.3415898553601364,-32.0963806993737,1.2656799771507203,11,2.2750000953674334,3.0824995040893572,10.37875032424927,11.605000495910646,4.124999046325685,3,0.25145770715150784,-3.2429887217039823,15.364999771118164,2.3538485916423233,15.925000190734865,-3.07339266528311,15.80500030517578,0.25145770715150784
4392,2008-11-21,14.270000457763672,14.425000190734865,13.40999984741211,14.015000343322756,2267600.0,0.040087476678597245,2.5929242376929342,-0.16666677055277457,31.601952013344757,41.68279136383278,1.902549931140559,2.6069071386806613,8.575114979265539,10.857030638958705,42.819797460026365,1.0150003433227557,-1.205623718789269,-2.4149995326995857,-5.160447351899371,0.3304482865001983,-3.7877234422994768,-1.0422756230996928,4.852000141143794,24.641852915538333,-3.2190464755655377,1.3727239095998922,11,1.2474994659423828,2.532499313354492,9.493750095367432,11.050000190734863,3.770000457763672,4,0.1832515548165563,-1.0222216688557042,13.720000267028807,-3.2429887217039823,15.364999771118164,2.3538485916423233,15.925000190734865,0.1832515548165563
4393,2008-11-24,14.960000038146973,15.125,14.40999984741211,14.40999984741211,1262200.0,0.04835315755073455,-1.5999996532094598,2.156862525104078,31.10024342242285,40.888631510999495,0.9310870917473544,2.031291579738422,7.630047100994439,10.116564974711515,40.80046947463053,0.8549995422363281,-1.1674140621390379,-1.7314999580383308,-4.459012890868543,0.9960129747918796,-3.095256424453435,-0.3677434916232265,3.9335205307006795,50.2431018610399,28.404335280124066,1.3637564664151052,11,0.557499885559082,1.8424997329711914,8.703750610351562,10.360000610351562,3.3350000381469727,0,0.12934494750552017,2.5929242376929342,14.270000457763672,-1.0222216688557042,13.720000267028807,-3.2429887217039823,15.364999771118164,0.12934494750552017
4394,2008-11-25,14.670000076293945,15.175000190734865,14.30500030517578,15.175000190734865,1517200.0,-0.0193850241386061,2.4455433204099375,-0.9181817078393768,32.415900713671064,40.17890704193686,1.027346336425225,2.2628588589560366,7.631687994345967,10.350467236007407,39.492333665225175,0.8699998855590856,-1.1741014376174448,-1.910749912261963,-4.781308654731898,0.9598088302079741,-3.3460292834969323,-0.47547054102699526,4.004179663696284,40.84278197064596,21.085513678226345,1.4352793712349683,11,0.8474998474121094,2.0550003051757812,8.916250228881836,10.65000057220459,2.7250003814697266,1,0.1595092120257875,-1.5999996532094598,14.960000038146973,2.5929242376929342,14.270000457763672,-1.0222216688557042,13.720000267028807,0.1595092120257875
4395,2008-11-26,15.229999542236328,15.274999618530273,14.279999732971193,14.4399995803833,1312000.0,0.03817310586434952,1.2613630821882882,-1.5643560055974004,38.536834626681475,38.169529964779976,0.38824818653786686,1.6014591665415665,6.802266968482353,9.728993496987961,38.764870086018966,0.9949998855590803,-1.1576824574829327,-1.234250450134276,-4.12651464580512,1.658013745536568,-2.6803825479696997,0.21188164770114604,3.2336130020507774,91.22806011160132,67.69392278248236,1.4461320978354222,11,0.28750038146972656,0.8725004196166992,8.356250762939453,10.090001106262207,1.2650012969970739,2,0.1300065398390411,2.4455433204099375,14.670000076293945,-1.5999996532094598,14.960000038146973,2.5929242376929342,14.270000457763672,0.1300065398390411
4396,2008-11-28,15.454999923706055,15.454999923706055,14.75,15.104999542236328,594800.0,0.014773498899047777,3.028566601816884,0.443038478949751,36.441129386114234,35.75420118077305,-0.13553845902467998,1.2744375258236431,6.252840427060171,9.445678028736864,37.95081429820822,0.7049999237060547,-1.1038981049677226,-0.9030000686645501,-3.77876337732145,1.9727632399923518,-2.340881722993,0.5348815856639,2.8064681127060496,100.0,75.12895189733032,1.4378816543284507,11,-0.3000001907348633,0.44750022888183594,7.616250514984131,9.86500072479248,0.6650009155273473,4,0.09737943501753854,1.2613630821882882,15.229999542236328,2.4455433204099375,14.670000076293945,-1.5999996532094598,14.960000038146973,0.09737943501753854
4397,2008-12-01,14.005000114440918,14.579999923706055,13.975000381469727,14.5,1763400.0,-0.09382075809919721,-1.1801810780484536,-1.4142838458646,33.480179583936575,34.61633976262721,1.0379667934398373,2.573645653244828,7.336500382092204,10.827540671079053,37.1803823144462,1.4799995422363281,-1.0553144170175468,-2.17349991798401,-5.169799593047966,0.8227997570799452,-3.6716497555159897,-0.6753500804520325,4.062409194411188,2.0270096114935834,-24.0091974237244,1.4981498375319782,12,0.9475002288818377,1.6400003433227504,8.50124979019165,10.75,1.744999885559082,0,0.27418773063443624,3.028566601816884,15.454999923706055,1.2613630821882882,15.229999542236328,2.4455433204099375,14.670000076293945,0.27418773063443624
4398,2008-12-02,14.68000030517578,14.710000038146973,13.975000381469727,14.18000030517578,1774800.0,0.0481970856993319,1.6250012772435896,-1.0101012436301284,40.52449730366388,34.69257088921464,0.20853269866774404,1.7206601077388424,6.313020433570083,10.09035108112594,36.46451512126696,0.7349996566772461,-1.3479186373308494,-1.329499769210818,-4.259520332319726,1.6005207938980917,-2.7945100507652736,0.13551051234363598,3.2011126252187285,47.63514471367841,18.87029799490332,1.4650102815544546,12,0.2725000381469762,1.6424999237060565,4.993750095367433,7.242500305175783,0.6700000762939471,1,0.228882870606407,-1.1801810780484536,14.005000114440918,3.028566601816884,15.454999923706055,1.2613630821882882,15.229999542236328,0.228882870606407
4399,2008-12-03,14.68000030517578,14.859999656677244,13.970000267028807,14.399999618530273,1467800.0,0.0,1.7812507450587858,0.5600013732910121,43.082590402153556,35.35734806945691,0.014927016636558932,1.4695496467094191,5.963481000304261,10.033518003614907,36.349049776610265,0.8899993896484375,-1.6212614679587052,-1.122249746322634,-3.7882272581909913,1.5437277655457233,-2.4552385022568135,0.21073900961154557,3.0222681018994333,47.81146143397966,14.983901414781776,1.3329887559341789,12,-0.24750041961669744,1.6424999237060565,4.553749561309816,7.242500305175783,0.34499931335449396,2,0.24625338528389618,1.6250012772435896,14.68000030517578,-1.1801810780484536,14.005000114440918,3.028566601816884,15.454999923706055,0.24625338528389618
4400,2008-12-04,13.8100004196167,14.755000114440918,13.550000190734865,14.399999618530273,1731400.0,-0.05926429614939055,-1.171171705247534,-2.1071348287818337,30.9890095840083,35.35248189288852,0.7165014511933805,2.108187158573873,6.491931995142689,10.835061143371924,36.30081563222114,1.204999923706053,-1.715172676240714,-1.776749610900879,-4.349014889285673,0.795515667483917,-3.0628822500932777,-0.49061697170848184,3.72057724507199,13.648307891167894,-15.681393685906437,1.2861326391923977,12,0.6224994659423828,2.5124998092651367,5.229999542236328,8.112500190734863,1.5399999618530273,3,0.2595944916159876,1.7812507450587858,14.68000030517578,1.6250012772435896,14.68000030517578,-1.1801810780484536,14.005000114440918,0.2595944916159876
4401,2008-12-05,14.414999961853027,14.43000030517578,13.369999885559082,13.585000038146973,2118200.0,0.04380879969974116,1.465115505402678,-1.4067814417958844,38.48314326815666,36.11705869897873,0.24636290827599794,1.3320562500436033,5.537795780350535,10.152213052726161,36.06826532195726,1.0600004196166974,-1.781325507105656,-1.0197500705718987,-3.484199052134244,1.4446989109904447,-2.2519745613530695,0.2124744202092721,2.950754590144598,70.13424408177798,38.39018378328174,1.2322244907811717,12,-0.0025000572204589844,1.887500286102295,4.442500114440918,7.507500648498535,0.5649995803833008,4,0.1442941992982838,-1.171171705247534,13.8100004196167,1.7812507450587858,14.68000030517578,1.6250012772435896,14.68000030517578,0.1442941992982838
4402,2008-12-08,15.199999809265135,15.25,14.625,14.649999618530273,1355400.0,0.054457152236523365,-1.0833353201567206,0.6626508931218223,46.6481962026955,37.844609007897915,-0.43900992592239696,0.3441780902645242,4.416865870012982,9.279966149004787,35.51359938923149,0.8350000381469727,-1.758083265870333,-0.09475021362304936,-2.2435205810002135,2.0540201537541147,-1.1691353973116296,0.9796349700655327,1.926009462746178,97.34041554833978,59.13623118891352,1.0743851836885818,12,-0.7874999046325666,1.1025004386901873,3.4887499809265154,6.722500801086428,0.2750005722045916,0,0.06052638431004986,1.465115505402678,14.414999961853027,-1.171171705247534,13.8100004196167,1.7812507450587858,14.68000030517578,0.06052638431004986
4403,2008-12-09,15.164999961853027,15.710000038146973,14.954999923706055,15.220000267028807,1946000.0,-0.002302621569164276,-2.1789452972851424,-0.10000052018580746,45.749438782846816,39.32611323780633,-0.4155749114072016,0.21579110180045902,4.161634197997813,9.227108693780284,35.058761926091265,0.755000114440918,-1.5023093480409209,-0.01900010108947825,-1.930462862785653,1.8924626606066965,-0.9747314819375639,0.9367312797586091,1.735648746971151,76.7093999677218,34.75246253231913,0.955731380848087,12,-0.625,1.137500286102295,3.4625000953674316,6.757500648498535,0.5799999237060547,1,0.038575670268283346,-1.0833353201567206,15.199999809265135,1.465115505402678,14.414999961853027,-1.171171705247534,13.8100004196167,0.038575670268283346
4404,2008-12-10,15.755000114440918,15.984999656677244,15.020000457763672,15.255000114440918,1116200.0,0.03890538437665758,1.0104169150195939,-9.090858648911377,52.173915354744054,40.84134442981328,-0.9336675243640915,-0.46416427766866164,3.2698628270909893,8.562248609348622,34.15943189860044,0.9649991989135724,-1.2622050544308436,0.6130000114440914,-1.202423338681296,2.428423361569477,-0.2947116636186031,1.5207116865067842,0.9338096649873542,91.20460564560663,42.15203587358101,0.907711675062693,12,-1.077500343322754,0.5475001335144043,2.4225001335144043,6.1675004959106445,-0.06500053405761719,2,-0.02570610790411687,-2.1789452972851424,15.164999961853027,-1.0833353201567206,15.199999809265135,1.465115505402678,14.414999961853027,-0.02570610790411687
4405,2008-12-11,15.609999656677244,16.084999084472653,15.399999618530273,15.510000228881836,1553400.0,-0.009203456471623128,-3.2812379859631124,0.19999885559081676,62.6505994871351,43.75350777437116,-0.8147780458144389,-0.36837261016474976,3.115662567208,8.6283110528512,33.063167105277394,0.6849994659423793,-1.060488019626412,0.48724956512450923,-1.298004237279427,2.2725033675284454,-0.40537733607745885,1.3798764663264773,0.8796815291188782,82.50461996506358,26.526902860548844,0.8926269012019685,12,-0.882500171661377,0.620000362396242,2.3137502670288104,6.312500953674318,0.4800004959106463,3,-0.037475980205850634,1.0104169150195939,15.755000114440918,-2.1789452972851424,15.164999961853027,-1.0833353201567206,15.199999809265135,-0.037475980205850634
4406,2008-12-12,15.654999732971193,15.729999542236328,14.699999809265135,15.21500015258789,1475800.0,0.002882772407666323,2.49152925925268,4.4000209809551105,59.942565933270735,46.69377292429718,-0.925780363994317,-0.5697810900581661,2.7877376036228174,8.503753418889518,32.45357921726891,1.0299997329711932,-0.8513327201578154,0.6129996776580828,-0.8865488220249151,2.112548177341081,-0.13677457218341615,1.3627739274995818,0.6475005748107083,70.54797115460015,10.16833531200595,0.7497742498414987,12,-0.9275002479553258,0.29000043869018377,1.9875006675720197,6.267500877380369,0.1100006103515625,4,-0.019482552328576763,-3.2812379859631124,15.609999656677244,1.0104169150195939,15.755000114440918,-2.1789452972851424,15.164999961853027,-0.019482552328576763
4407,2008-12-15,15.460000038146973,15.84000015258789,15.25,15.675000190734865,1301600.0,-0.012456065036751784,1.1651378715392127,-0.4886371764277514,53.86398804531531,48.17593856225845,-0.5617590540496717,-0.478465097683209,2.7115395134780087,8.600807784147076,32.053723622086586,0.5900001525878906,-0.7574509313420972,0.4682499885559075,-0.891344419701749,1.8278443968135623,-0.21154721557292078,1.1480471926847358,0.6665502443015612,54.87369145142441,-6.507736385431109,0.6797972041288275,12,-0.7325005531311053,0.42750024795532227,2.8050003051757812,6.46250057220459,0.1400003433227539,0,-0.03104789745965464,2.49152925925268,15.654999732971193,-3.2812379859631124,15.609999656677244,1.0104169150195939,15.755000114440918,-0.03104789745965464
4408,2008-12-16,16.5,16.540000915527347,15.449999809265135,15.475000381469727,1149400.0,0.06727037252825774,-1.0279075956778656,-4.767436702684441,62.673130870810404,50.352665280998096,-1.4711494438135748,-1.5428294222742913,1.4632515081615018,7.498652430548102,31.25911863992202,1.0900011062622124,-0.6318079861734063,1.473499965667724,-0.004026505160833693,2.9510264364962815,0.7347367302534451,2.2122632010820027,-3.130000114440918,97.82603850665039,32.448441548670246,0.7387632354142788,12,-1.5449995994567853,-0.6124997138977051,1.781250238418579,5.4225006103515625,-0.875,1,-0.06212118900183472,1.1651378715392127,15.460000038146973,2.49152925925268,15.654999732971193,-3.2812379859631124,15.609999656677244,-0.06212118900183472
4409,2008-12-17,17.354999542236328,17.430000305175778,16.045000076293945,16.450000762939453,1915800.0,0.05181815407492896,1.625592091465939,0.8829259669330753,64.13839103518151,54.03592988668401,-2.130881183963952,-2.4086992739862705,0.41592082999742175,6.57370325715172,30.02808108957065,1.3850002288818324,-0.3105158455859218,2.25699954032898,0.4869556061739786,4.027043474483982,1.3719775732514794,3.142021507406481,-3.9215996360778806,97.25271980529689,33.69322753845445,0.8850219670775009,12,-1.9549994468688983,-1.857499599456787,0.9775009155273438,4.567501068115234,-1.5949993133544922,2,-0.09276863723096274,-1.0279075956778656,16.5,1.1651378715392127,15.460000038146973,2.49152925925268,15.654999732971193,-0.09276863723096274
4410,2008-12-18,17.350000381469727,17.655000686645508,17.045000076293945,17.444999694824222,1243800.0,-0.0002880530624294053,1.3689284431259698,-0.10497175855673972,62.9883545812983,56.75873114369975,-1.7555390564818456,-2.368814296332882,0.23810518060195562,6.505299157910244,29.061503937096045,0.6100006103515625,-0.10923557083559032,2.1527503490447994,0.11700560113141378,4.188495096958187,1.1348779750881057,3.170622723001493,-3.756736459350586,89.67850373546536,29.459128369464736,1.0178723739566935,12,-1.2100000381469727,-1.8375000953674316,0.8362503051757812,4.572500228881836,-1.2900009155273402,3,-0.0956772774978929,1.625592091465939,17.354999542236328,-1.0279075956778656,16.5,1.1651378715392127,15.460000038146973,-0.0956772774978929
4411,2008-12-19,17.170000076293945,17.915000915527344,17.049999237060547,17.555000305175778,1237400.0,-0.010374657130729936,-1.7679969238375126,4.052663280261622,76.26556566986969,60.049549973385766,-1.2780445334305988,-2.0206986027925424,0.267631791758177,6.610503478318364,27.366777925602413,0.8650016784667969,0.06701892791896213,1.8002500534057617,-0.29232177926161285,3.8928218860731363,0.7539641370720744,2.846535969739449,-3.3330319483032227,72.04500625524253,4.280256332862507,1.046285916333687,12,-0.8624997138977051,-1.5274996757507324,0.8537499904632568,4.752500534057617,-1.5,4,-0.06290040296488841,1.3689284431259698,17.350000381469727,1.625592091465939,17.354999542236328,-1.0279075956778656,16.5,-0.06290040296488841
4412,2008-12-22,16.885000228881836,17.53499984741211,16.524999618530273,17.209999084472653,856000.0,-0.01659870973475408,1.0717945307043886,0.8441523698173391,69.56522254212587,62.695748168861215,-0.8145501739153147,-1.6124139562646285,0.45506156016094934,6.807991918908392,25.56243437651372,1.010000228881836,0.4579572670754928,1.3845002174377434,-0.7451991953171735,3.5141996301926604,0.31965051106028497,2.449349923815202,-2.7217894778881835,58.21500103878883,-11.596334926405277,1.0648497063774582,12,-0.5774998664855957,-1.242499828338623,1.119999885559082,5.037500381469727,-0.4850006103515625,0,-0.06633105539692663,-1.7679969238375126,17.170000076293945,1.3689284431259698,17.350000381469727,1.625592091465939,17.354999542236328,-0.06633105539692663
4413,2008-12-23,16.895000457763672,17.184999465942386,16.504999160766598,16.889999389648438,694600.0,0.0005922551818939858,1.3247910064295643,-0.015387956078008068,69.61913836474801,64.63410628108387,-0.6183710100286319,-1.5494574700120136,0.2896629593537554,6.70549853863902,24.26186126469064,0.6800003051757884,0.7442424085917025,1.2977504253387444,-0.9031810993966332,3.498681950074122,0.1972846629710574,2.398216187706433,-2.4316464936073245,45.45454545454545,-26.01851669780909,1.1004657623676883,12,-0.5875000953674316,-1.252500057220459,0.5949997901916504,5.027500152587891,-0.6100006103515625,1,-0.07664989885802942,1.0717945307043886,16.885000228881836,-1.7679969238375126,17.170000076293945,1.3689284431259698,17.350000381469727,-0.07664989885802942
4414,2008-12-24,17.010000228881836,17.079999923706055,16.745000839233402,16.90999984741211,165400.0,0.006806733826711264,1.791661699608169,19.995804729214342,82.71984491573434,66.86402243981713,-0.5996916359226852,-1.5601515459932784,0.02819681995728729,6.50388268136404,22.846984386503628,0.3349990844726527,0.9045700051289067,1.2957501888275154,-0.9460424955854201,3.537542873240451,0.17485384662104764,2.416646531033983,-2.2705145086158094,35.81563401677669,-41.196747004660274,1.120896342206468,12,-0.7024998664855957,-1.367499828338623,0.4224998950958252,4.912500381469727,-0.7150001525878906,2,-0.08142270489392467,1.3247910064295643,16.895000457763672,1.0717945307043886,16.885000228881836,-1.7679969238375126,17.170000076293945,-0.08142270489392467
4415,2008-12-26,17.209999084472653,17.34000015258789,16.854999542236328,17.049999237060547,198000.0,0.011757722098747037,1.3095158082124594,1.599992370634537,81.15942614506358,69.22145135223855,-0.6133645474921359,-1.6909015221095807,-0.26319256873136965,6.210366150483935,21.356814711008653,0.4850006103515625,1.0982172079160186,1.3967490673065157,-0.9283320445482701,3.7218301791613015,0.2342085113791228,2.5592896232339086,-2.216472148585721,49.999932363607705,-26.73068995735067,1.162540555927393,12,-0.6274986267089808,-1.5674986839294398,0.005001068115237928,4.71250152587891,-0.8049983978271449,4,-0.08425327906606617,1.791661699608169,17.010000228881836,1.3247910064295643,16.895000457763672,1.0717945307043886,16.885000228881836,-0.08425327906606617
4416,2008-12-29,16.959999084472653,17.264999389648438,16.600000381469727,17.264999389648438,421600.0,-0.01452643889014249,3.3606448708007104,-1.9062537252939158,72.27848367151765,71.26750642181659,-0.17744321897909288,-1.3938321769249509,-0.11098433143571995,6.363247809599567,20.033621778951844,0.6649990081787109,1.1840854348439969,1.071499109268185,-1.3016821670847314,3.4446803856210995,-0.11509152890827323,2.258089747444643,-1.7327542302144874,44.17472042546793,-28.71174342663469,1.1865906381764573,12,-0.27749872207641246,-1.3174986839294398,0.05500102043152211,4.96250152587891,-0.3399982452392507,0,-0.05306601810811662,1.3095158082124594,17.209999084472653,1.791661699608169,17.010000228881836,1.3247910064295643,16.895000457763672,-0.05306601810811662
4417,2008-12-30,17.844999313354492,17.899999618530273,16.565000534057614,17.024999618530273,795000.0,0.052181620085821834,1.8709648309638542,-2.688520899517191,77.91666989525271,72.96123298008796,-0.7694714089376333,-2.0832059384241237,-1.1074305935297666,5.388323275196804,18.28788329008165,1.3349990844726598,1.2197020061881005,1.764499378204345,-0.5883259223922082,4.117324678800896,0.5880867279060702,2.94091202850262,-2.402733974194792,96.05732708762316,22.677298470681464,1.1764126502982757,12,-0.8649988174438477,-2.2024989128112793,-1.44624924659729,4.07750129699707,-0.4949989318847656,1,-0.12188284229480828,3.3606448708007104,16.959999084472653,1.3095158082124594,17.209999084472653,1.791661699608169,17.010000228881836,-0.12188284229480828
4418,2008-12-31,18.040000915527344,18.229999542236328,17.389999389648438,17.834999084472656,1064000.0,0.010927520856048423,1.871799887841204,0.25000232603578376,75.93644653350728,74.27212803545748,-0.8080233294296271,-2.1223943711455764,-1.4397003813267375,5.094996088067937,16.675395871090355,0.8400001525878906,1.3005755358188456,1.7915009498596177,-0.6193845579249597,4.202386457644195,0.586058195967329,2.9969437037519064,-2.399916730258232,88.58866427092846,16.741932838217835,1.2054427538922885,12,-0.6725015640258789,-2.2400012016296387,-1.8800010681152344,3.8824996948242188,-0.7450008392333984,2,-0.09090915819108925,1.8709648309638542,17.844999313354492,3.3606448708007104,16.959999084472653,1.3095158082124594,17.209999084472653,-0.09090915819108925
4419,2009-01-02,18.295000076293945,18.3799991607666,17.6200008392334,18.1200008392334,771200.0,0.014135207750855416,3.4058204977940933,0.8536471901749163,79.73423421615652,76.13278132821951,-1.0232686656439043,-2.205771750063697,-1.7999192533085164,4.732815161882602,15.169301677175657,0.7599983215332031,1.4744924271293343,1.8657501220703132,-0.5916045864210631,4.3231048305616895,0.6370727678246233,3.0944274763160013,-2.3959243553281127,95.31685130656108,23.793053916288343,1.2286773542456886,1,-0.8525009155273438,-2.4200005531311035,-2.135000228881836,3.627500534057617,-1.5149993896484375,4,-0.1098660956818649,1.871799887841204,18.040000915527344,1.8709648309638542,17.844999313354492,3.3606448708007104,16.959999084472653,-0.1098660956818649
4420,2009-01-05,17.395000457763672,18.334999084472656,17.290000915527347,18.25,1241000.0,-0.049193747733101256,1.0390253705847037,-4.885732970027248,66.20113016664797,75.01451071675044,-0.12987192132227676,-1.0787290244277585,-0.9826274837868034,5.515878491254753,13.247902676137835,1.044998168945309,1.479869518118143,0.7865005016326911,-1.3711252608913753,2.9441262641567576,-0.29231237962934387,1.8653133828947244,-1.198213924021747,45.73005794561068,-24.846563139627918,1.0788128812620332,1,0.04749870300292969,-1.52000093460083,-1.2737503051757812,4.527500152587891,-0.3950004577636719,0,-0.06323658249625275,3.4058204977940933,18.295000076293945,1.871799887841204,18.040000915527344,1.8709648309638542,17.844999313354492,-0.06323658249625275
4421,2009-01-06,16.495000839233402,16.684999465942386,15.539999961853027,15.899999618530273,2865000.0,-0.05173898216993633,1.3487206072224949,-0.6959082330580545,58.51852805381146,73.78710021804883,0.7423788799530868,-0.015716963336256384,-0.1526758311400087,6.284856951915149,11.399008439291425,1.8550004959106445,1.3809601231680677,-0.2174991607665966,-2.114756298121236,1.6797579765880428,-1.1661277294439145,0.7311294079107231,1.8849983215331996,33.62680094225748,-37.327723554281114,0.9486285686773195,1,0.46499872207641246,-0.6200013160705602,-0.685000896453861,5.4274997711181605,0.7999992370605433,1,-0.00545620782108891,1.0390253705847037,17.395000457763672,3.4058204977940933,18.295000076293945,1.871799887841204,18.040000915527344,-0.00545620782108891
4422,2009-01-07,16.120000839233402,16.655000686645508,15.895000457763672,16.53499984741211,1752800.0,-0.02273416071056278,1.320608953172456,-0.69747589372723,46.48799163163693,71.21697280325871,1.1146715194882084,0.4550729924654213,0.23367800701274177,6.529875669616583,10.280401812499191,0.7600002288818359,1.2807152659558056,-0.6384992122650104,-2.422587090598821,1.1455886660688002,-1.5305431514319139,0.2535447269018949,2.2149982452392543,20.422571865592452,-45.185875893968834,0.8920439391669049,1,0.8399987220764125,-0.2450013160705602,-0.591250896453861,5.8024997711181605,1.0649986267089844,2,0.031017368112232546,1.3487206072224949,16.495000839233402,1.0390253705847037,17.395000457763672,3.4058204977940933,18.295000076293945,0.031017368112232546
4423,2009-01-08,15.75,16.430000305175778,15.550000190734865,16.25,1582000.0,-0.022952904464674795,1.0465104416174351,1.204822156550045,33.70558587949891,65.77094402145478,1.4585563787615747,0.918225604965933,0.6457842861949885,6.761314611353029,9.630338642322956,0.8800001144409126,1.0973771896390545,-1.0377500534057624,-2.7285813011481324,0.6530811943366075,-1.8831656772769492,-0.19233442953457747,2.5290991020202647,7.394369626136056,-51.971878047926715,0.8454156238711853,1,1.2099995613098145,0.1249995231628418,-0.4512495994567871,6.1725006103515625,0.8649997711181641,3,0.10158732580760166,1.320608953172456,16.120000839233402,1.3487206072224949,16.495000839233402,1.0390253705847037,17.395000457763672,0.10158732580760166
4424,2009-01-09,15.350000381469727,15.845000267028807,15.270000457763672,15.789999961853027,1216800.0,-0.02539680117652532,1.0909076722205242,0.8799991607666016,31.203006440528725,60.22023072095091,1.7861554331903982,1.3558427135996318,1.017860499422376,7.019099499166316,9.27560120017751,0.5749998092651349,0.9760404405056278,-1.4174996852874742,-3.1690207931224563,0.33402142254750977,-2.2932602392049652,-0.5417391313699831,2.8743167377471934,2.610112872773255,-50.73569172258115,0.8757605539174917,1,1.4749994277954102,0.5249991416931152,0.28749990463256836,6.572500228881836,1.1499996185302734,4,0.12671007468978246,1.0465104416174351,15.75,1.320608953172456,16.120000839233402,1.3487206072224949,16.495000839233402,0.12671007468978246
4425,2009-01-12,15.024999618530273,15.460000038146973,14.829999923706055,15.244999885559082,1693200.0,-0.02117268761320612,-1.0655753082636708,0.5000010837218476,30.375110723940864,55.564300393442366,1.9764659851097122,1.7231145884414545,1.2888250275245703,7.201425967415421,9.11002892085317,0.630000114440918,0.8371171305771057,-1.7132504463195808,-3.562948217858075,0.13644732521891534,-2.638099332088828,-0.7884015605503336,3.0811448342285175,10.512115522634199,-38.79665937422045,0.9248488857692478,1,1.5799999237060547,0.8499999046325684,0.35250043869018555,6.295000076293945,1.260000228881836,0,0.11680539851400717,1.0909076722205242,15.350000381469727,1.0465104416174351,15.75,1.320608953172456,16.120000839233402,0.11680539851400717
4426,2009-01-13,15.350000381469727,15.484999656677244,14.854999542236328,15.045000076293945,1598000.0,0.021630666967780154,1.1913091071932138,-1.386363340803773,36.05813306465305,50.91335185670907,1.563487272462151,1.448350123176553,0.9118056837236566,6.7373857272199515,8.46210200157044,0.6300001144409162,0.6255196296367451,-1.3729997158050544,-3.2648502963259958,0.5188508647158869,-2.318925006065527,-0.42707442554458375,2.559575399545899,28.493163856333336,-18.875699674235552,0.9459252902604707,1,1.2549991607666016,0.5249991416931152,0.027499675750732422,5.927499771118164,0.8299999237060511,1,0.10749182915474886,-1.0655753082636708,15.024999618530273,1.0909076722205242,15.350000381469727,1.0465104416174351,15.75,0.10749182915474886
4427,2009-01-14,14.979999542236328,15.170000076293945,14.80500030517578,15.114999771118164,1750600.0,-0.024104288601846435,1.9795797619325801,-0.4426232583735648,33.67433616806777,46.21756181610468,1.6587888657866117,1.8767696831244436,1.2239324404259584,6.968137113201319,7.903048565324171,0.5450000762939471,0.40082777313675777,-1.7190005302429192,-3.6888832519476544,0.250882191461816,-2.703941891095287,-0.7340591693905516,2.744801687340722,10.769183819110697,-35.31993015893801,0.9849413608523675,1,1.6125001907348633,1.5225000381469727,0.3775005340576172,5.932500839233398,0.22500038146972656,2,0.15453942622163908,1.1913091071932138,15.350000381469727,-1.0655753082636708,15.024999618530273,1.0909076722205242,15.350000381469727,0.15453942622163908
4428,2009-01-15,15.475000381469727,15.579999923706055,14.875,15.0,1908800.0,0.03304411577835742,1.0583955426480702,-3.51851537885531,37.710174761314285,41.54822187667777,0.8511913834137488,1.3713510408906018,0.6606255952200897,6.326170415798405,7.815077602191605,0.7049999237060547,0.25775136266918963,-1.172749710083007,-3.2163854385610477,0.8708860183950353,-2.194567574322029,-0.15093184584398678,2.0162167741552217,64.42308662205811,16.33077110773653,1.021817864239021,1,1.0949993133544922,1.0649991035461426,-0.11750030517578125,5.099999427795407,0.4499998092651385,3,0.11050074586881875,1.9795797619325801,14.979999542236328,1.1913091071932138,15.350000381469727,-1.0655753082636708,15.024999618530273,0.11050074586881875
4429,2009-01-16,15.744999885559082,15.859999656677244,15.225000381469727,15.5,1428600.0,0.01744746348521331,1.6736843795989869,0.5157888185289736,38.40064599130054,38.45927919052805,0.2027569983391988,1.027215875909306,0.29938712965824976,5.910560431744859,8.382451732058506,0.6349992752075178,-0.018063812001166468,-0.8222502231597915,-2.8754005322207483,1.2309000859011654,-1.8488253776902681,0.20432493137068697,1.5313199220299332,89.09954106090248,39.544592177940814,1.0265751545304784,1,0.0,0.7949995994567871,-0.3237497806549072,4.784999847412109,-0.06999969482421697,4,0.055255629843289134,1.0583955426480702,15.475000381469727,1.9795797619325801,14.979999542236328,1.1913091071932138,15.350000381469727,0.055255629843289134
4430,2009-01-20,15.6899995803833,16.114999771118164,15.654999732971193,15.68000030517578,2778000.0,-0.0034931918434769615,-14.333227370262312,0.040813387258133924,39.624193331483156,36.35990866582491,-0.010651388809915119,1.0028955784986593,0.2833559471880154,5.823980172142463,9.060131095978246,0.4600000381469709,-0.3087437409822549,-0.79425048828125,-2.8483793100028194,1.2598783334403194,-1.8213148991420347,0.2328139225795347,1.3886146670126571,67.55722412229171,16.606170447011422,1.0270644108607851,1,0.04000091552734375,0.8499999046325684,-0.19999957084655762,4.562500953674313,-0.37999916076660156,1,0.051625267130626096,1.6736843795989869,15.744999885559082,1.0583955426480702,15.475000381469727,1.9795797619325801,14.979999542236328,0.051625267130626096
4431,2009-01-21,16.09000015258789,16.15999984741211,15.75,15.835000038146973,1905200.0,0.025493982339215515,1.0759512007861183,25.501859799709347,34.42770273815185,35.01987656654879,-0.529863701765521,0.5458200448333272,-0.16305433942217462,5.283287665116667,9.662395050584376,0.4700002670288086,-0.660891436189182,-0.340249919891356,-2.3751674642538028,1.6946676244710908,-1.3577086920725812,0.6772088522898674,0.8067249794304523,94.83396911642573,47.540103587000814,1.0174587721812236,1,-0.4724998474121129,0.4499993324279785,-0.6112504005432129,3.854999542236328,-1.0399999618530256,2,0.012119309693906732,-14.333227370262312,15.6899995803833,1.6736843795989869,15.744999885559082,1.0583955426480702,15.475000381469727,0.012119309693906732
4432,2009-01-22,15.765000343322756,16.045000076293945,15.550000190734865,15.960000038146973,1340000.0,-0.0201988692469256,1.712329840879984,-0.7647043423950982,30.268866573819253,34.638018865917715,-0.29113204872552956,0.824903288868212,0.09323269202513451,5.458928369011032,10.238137742226959,0.5399999618530256,-0.9205220065711419,-0.6092497348785368,-2.653098746651432,1.4345992768943585,-1.6311742407649863,0.41267477100791083,0.9643868025481819,69.26073533122575,26.0671773980862,1.021924505886448,1,-0.28250026702881037,0.8274993896484357,-0.42875051498413264,3.8749999999999982,-1.8400001525878906,3,0.02632413275073575,1.0759512007861183,16.09000015258789,-14.333227370262312,15.6899995803833,1.6736843795989869,15.744999885559082,0.02632413275073575
4433,2009-01-23,15.600000381469727,15.760000228881836,15.295000076293945,15.585000038146973,956000.0,-0.010466219997446125,1.7761199978364406,-0.0769249579404522,26.255522065407064,34.088298379793095,-0.16723353225319038,0.9358944653639938,0.20617339159608505,5.480635857757466,10.918215720518567,0.47000026702881037,-1.0902893726484386,-0.7094996929168715,-2.7658989268405243,1.3468995410067812,-1.7376993098786961,0.31869992404495484,0.9754358171455983,40.106974780144796,3.3618062811818845,1.0281996169618262,1,-0.11750030517578125,0.9924993515014648,-0.29250049591064453,3.960000038146969,-1.2400007247924822,4,-0.02532054154516994,1.712329840879984,15.765000343322756,1.0759512007861183,16.09000015258789,-14.333227370262312,15.6899995803833,-0.02532054154516994
4434,2009-01-26,15.625,16.264999389648438,15.550000190734865,15.595000267028807,1507600.0,0.001602539610189302,-10.916664679843603,1.9999364231675163,31.562506953870795,34.22023129422975,-0.16664686929949468,0.8451449895642149,0.153638422465054,5.311273901679847,11.408207284667085,0.7149991989135724,-1.1534586163754135,-0.6152500629425042,-2.665596539325449,1.435096413440439,-1.6404233011339748,0.40992317524896826,0.8088013271401628,34.0206347739397,-1.522406762195473,1.0251732381914718,1,-0.09000015258789062,0.9674997329711914,-0.2037496566772461,3.8450002670288086,-0.7299995422363281,0,0.01920001220703127,1.7761199978364406,15.600000381469727,1.712329840879984,15.765000343322756,1.0759512007861183,16.09000015258789,0.01920001220703127
4435,2009-01-27,15.760000228881836,15.94499969482422,15.539999961853027,15.75,1369200.0,0.008640014648437555,1.13158224957209,0.3333439298089258,40.892194011450655,34.75734917720725,-0.20833120188838272,0.6281502605321805,0.011446572369278485,5.029075191300343,12.178392730942317,0.4049997329711932,-1.112864627553872,-0.40774989128112793,-2.4158243867577056,1.6003246041954498,-1.4117871390194168,0.5962873564571609,0.5434970165011777,47.93819399519033,11.650742893996863,1.0040372477382893,1,-0.22500038146972656,0.8324995040893555,-0.3112502098083496,3.0500001907348597,-1.2200002670288086,1,-0.005393403357393356,-10.916664679843603,15.625,1.7761199978364406,15.600000381469727,1.712329840879984,15.765000343322756,-0.005393403357393356
4436,2009-01-28,16.059999465942386,16.225000381469727,15.9350004196167,16.045000076293945,1248200.0,0.019035484308608686,-1.4680984034998013,1.499904634751452,49.24240745753503,36.487134876036954,-0.44368380817753916,0.2711712749664983,-0.3335099120582967,4.596418171029324,12.625385469563788,0.4650001525878906,-1.0071545262412016,-0.06275067329406525,-2.036108853945791,1.9106075073576605,-1.04942976361993,0.9239284170317976,-1.254999160766607,78.86597228640174,38.895744729716355,0.986679090325863,1,-0.4899997711181676,0.532500267028805,-0.23374915122986195,2.550001144409176,-1.4449996948242223,2,-0.046699817637987584,1.13158224957209,15.760000228881836,-10.916664679843603,15.625,1.7761199978364406,15.600000381469727,-0.046699817637987584
4437,2009-01-29,15.670000076293945,16.075000762939453,15.59000015258789,15.925000190734865,1810000.0,-0.024283898045917907,-1.3373525538940938,-17.000699389619694,48.994976198885595,37.74100170243377,0.06088823154647649,0.5163436615704384,0.032025018513285985,4.84846863871968,13.20989538655468,0.4850006103515625,-0.8695089863136154,-0.34400010108947754,-2.150391457889153,1.4623912557101981,-1.2471957794893136,0.5591955773103603,-0.8365997695922864,38.65982118102325,-5.2066829340530205,0.9031956783998377,1,0.07499980926513672,0.9224996566772461,0.30500030517578125,2.7849998474121094,-1.375,3,-0.039566042280818836,-1.4680984034998013,16.059999465942386,1.13158224957209,15.760000228881836,-10.916664679843603,15.625,-0.039566042280818836
4438,2009-01-30,16.399999618530273,16.75,15.699999809265135,15.94499969482422,4220800.0,0.04658580336197282,-1.2222233435327696,-1.784312625520294,62.18096174594476,40.38325900850535,-0.5856934970588821,-0.36134676156092027,-0.6931837054829639,3.9751414992480534,13.376496453056816,1.0799999237060547,-0.7677279776269526,0.4679995059967048,-1.0818271465185205,2.017826158511932,-0.30691382026090963,1.2429128322543175,-1.5387673103332524,71.07434955078789,21.08083867711713,0.7749133262576133,1,-0.3774995803833008,0.19250011444091797,-0.4249992370605469,2.0550003051757812,-1.375,4,-0.150914602766144,-1.3373525538940938,15.670000076293945,-1.4680984034998013,16.059999465942386,1.13158224957209,15.760000228881836,-0.150914602766144
4439,2009-02-02,16.28499984741211,16.344999313354492,16.075000762939453,16.239999771118164,1939200.0,-0.007012181328847511,2.2727293745014854,0.0989012831637683,65.36585502011785,43.243443640575876,-0.43140630839656424,-0.42651998821609993,-0.578499194061191,3.942135123637577,13.41719925646952,0.3249988555908203,-0.6070989389914452,0.4534997463226311,-0.6465631742805691,1.5535626669258331,-0.09653171397896898,1.0035312066242312,-1.3482168315429686,61.57023653486783,6.3106744814296505,0.5500314603016008,2,-0.2624998092651367,0.30749988555908203,-0.3099994659423828,1.140000343322754,-1.4549999237060547,0,-0.11820695172071316,-1.2222233435327696,16.399999618530273,-1.3373525538940938,15.670000076293945,-1.4680984034998013,16.059999465942386,-0.11820695172071316
4440,2009-02-03,16.295000076293945,16.360000610351562,16.055000305175778,16.274999618530273,1817400.0,0.0006140760807820111,3.0666293677839853,0.44445386343406945,62.48348392233535,46.36075266104071,-0.38728983541148665,-0.5514268061172807,-0.5706517297350651,3.7916259364485114,13.804697199613342,0.3050003051757848,-0.4963629339084168,0.5184999942779545,-0.3347237819892328,1.3717237705451417,0.09188810614435994,0.9451118824115472,-1.28568838105957,60.77586348643644,2.042521993437944,0.4266118881335932,2,-0.27250003814697266,0.2974996566772461,-0.31999969482421875,1.130000114440918,-0.6099996566772461,1,-0.08591590131791416,2.2727293745014854,16.28499984741211,-1.2222233435327696,16.399999618530273,-1.3373525538940938,15.670000076293945,-0.08591590131791416
4441,2009-02-04,16.405000686645508,16.625,16.135000228881836,16.274999618530273,1232200.0,0.006750574399296383,-1.390243675508704,6.499904634751097,70.21278437759551,50.79896575034918,-0.5005464299534577,-0.704643135530084,-0.6081270851838951,3.537056277006556,13.565336386677185,0.48999977111816406,-0.400529878904365,0.6330006122589111,-0.20508254268652593,1.4710837672043482,0.2139590347861926,1.0520421897316297,-1.326061459220508,70.25867597102146,5.232718865893105,0.41904157747271864,2,-0.38250064849853516,0.1874990463256836,-0.29250025749206543,1.0199995040893555,-0.5550003051757812,2,-0.11368489160202744,3.0666293677839853,16.295000076293945,2.2727293745014854,16.28499984741211,-1.2222233435327696,16.399999618530273,-0.11368489160202744
4442,2009-02-05,16.620000839233402,16.815000534057614,16.264999389648438,16.334999084472653,1024200.0,0.013105769191641414,-1.5882337101645534,2.1923031779102047,67.64253982509989,55.39752327920394,-0.6498489187938059,-0.9278344712385262,-0.7643392114181751,3.1712020636180114,13.393862465412553,0.5500011444091761,-0.30077864624774264,0.823000764846805,-0.0856502647120756,1.7316517944056837,0.36867525006736557,1.2773262796262443,-1.4742191809054024,82.5112495007118,16.689884124782637,0.4543255147794398,2,-0.4425005912780797,-0.027501106262210584,-0.4575004577636754,0.5274991989135707,-0.740000724792484,3,-0.12063784397544708,-1.390243675508704,16.405000686645508,3.0666293677839853,16.295000076293945,2.2727293745014854,16.28499984741211,-0.12063784397544708
4443,2009-02-06,17.350000381469727,17.479999542236328,16.670000076293945,16.709999084472653,2007800.0,0.043922954595349895,-1.2500006622744624,2.2456047596420463,71.65993174212532,59.85279270012111,-1.2354234542418112,-1.6146014465924985,-1.44810013911877,2.2972931567526906,13.204822278191058,0.8599987030029261,-0.17599554210764978,1.4730002880096436,0.33020383977306267,2.615796736246226,0.9016020638913531,2.044398512127934,-2.1040655905979495,90.87724699174153,26.843746053835147,0.571398224118291,2,-0.8400006294250488,-0.7575006484985352,-1.0387499332427979,-0.5475006103515625,-0.8050003051757812,4,-0.17608070536059495,-1.5882337101645534,16.620000839233402,-1.390243675508704,16.405000686645508,3.0666293677839853,16.295000076293945,-0.17608070536059495
4444,2009-02-09,17.295000076293945,17.530000686645508,17.235000610351562,17.235000610351562,1303000.0,-0.0031700463381270083,-8.833423403376036,0.09374897554724351,71.65993174212532,63.27143022575162,-1.0265770982716802,-1.4824198418585528,-1.3371979918033876,2.194388417888206,12.809935572467765,0.2950000762939453,0.014044441270687713,1.3207499980926514,0.04364251432352617,2.597857481861775,0.6821962562080905,1.959303739977214,-1.8703401053130033,84.06775935085511,19.633978613712884,0.638553741884562,2,-0.7349996566772461,-0.7025003433227539,-0.7112505435943604,-0.49250030517578125,-0.3150005340576172,0,-0.13125183276958374,-1.2500006622744624,17.350000381469727,-1.5882337101645534,16.620000839233402,-1.390243675508704,16.405000686645508,-0.13125183276958374
4445,2009-02-10,16.780000686645508,17.459999084472653,16.739999771118164,17.264999389648438,921200.0,-0.029777356887921713,-1.5486677266788746,-8.083383666592491,59.03142583380391,64.35909893422594,-0.3930033739383525,-0.8740097018706585,-0.7891817416302462,2.5559862538739786,11.811260547161465,0.7199993133544886,0.24362621346685387,0.7180005550384507,-0.5252060725423533,1.9612071826192565,0.09639724124804872,1.3396038688288527,-1.144806644098109,46.23657678203729,-13.758927161786616,0.6216033137904028,2,-0.2200002670288086,-0.21000099182128906,-0.12125134468078613,0.02249908447265625,-0.05500030517578125,1,-0.11620981425175847,-8.833423403376036,17.295000076293945,-1.2500006622744624,17.350000381469727,-1.5882337101645534,16.620000839233402,-0.11620981425175847
4446,2009-02-11,17.0,17.114999771118164,16.75,16.930000305175778,647200.0,0.01311080478855886,1.4333379957529595,-0.14432965364816544,66.62181099675847,66.3176361339896,-0.5203629545879132,-1.016155959877402,-0.9801805916221973,2.1565203677288274,10.78862494145381,0.36499977111816406,0.4336602491952686,0.8554998874664292,-0.40759556556206533,2.1185953404949256,0.22395216095218018,1.4870476139806765,-1.1753252930427909,58.10275547514041,-0.6909851993165432,0.631547726514248,2,-0.38499975204467773,-0.8324995040893555,-0.3412506580352783,-0.27499961853027344,-0.7199993133544922,2,-0.07735291649313536,-1.5486677266788746,16.780000686645508,-8.833423403376036,17.295000076293945,-1.2500006622744624,17.350000381469727,-0.07735291649313536
4447,2009-02-12,17.295000076293945,17.329999923706055,16.594999313354492,16.829999923706055,925200.0,0.01735294566434975,1.7476666167547257,6.64288828337841,72.04162338544934,67.41326520504566,-0.6264990443765512,-1.1898328473871231,-1.1954093717167424,1.6728458797047736,9.762669521045618,0.7350006103515625,0.5696379215805472,1.0347499370574944,-0.20306012414750896,2.2725599982624978,0.4158449064549927,1.653654967659996,-1.2997927713679065,74.86628179759694,13.142494901760799,0.6189050306025017,2,-0.5024995803833008,-1.1274995803833008,-0.8775005340576172,-1.192500114440918,-0.1700000762939453,3,-0.08355014099160729,1.4333379957529595,17.0,-1.5486677266788746,16.780000686645508,-8.833423403376036,17.295000076293945,-0.08355014099160729
4448,2009-02-13,17.184999465942386,17.459999084472653,17.129999160766598,17.375,953600.0,-0.006360254979260516,-1.1999910990736158,-0.4086031649671368,69.84732954095975,67.91120681847254,-0.43967227135718545,-0.9962321973640123,-1.0270315734380269,1.600319067522907,9.251146893055166,0.3299999237060547,0.6487458677697848,0.8392493724823034,-0.4063884555037873,2.084887200468394,0.2164304584892598,1.4620682864753487,-1.0363128228444012,63.101527916607544,-2.0386770020616964,0.6228189139930452,2,-0.39249897003174183,-1.0174989700317418,-0.7674999237060582,-1.2824993133544957,0.3400001525878871,4,-0.07593828292446236,1.7476666167547257,17.295000076293945,1.4333379957529595,17.0,-1.5486677266788746,16.780000686645508,-0.07593828292446236
4449,2009-02-17,16.614999771118164,16.875,16.405000686645508,16.78499984741211,1424200.0,-0.03316844413954512,1.6857074348368675,0.894734728705533,59.793813982510926,67.61235460293649,0.20345625854874072,-0.37704362584598883,-0.4040745257865801,1.98565753173596,8.677910437422167,0.7799987792968786,0.7540296618727211,0.22574968338012624,-0.992006162817404,1.4435055295776582,-0.38312823971864063,0.8346276064788931,-0.32818172366542697,19.905156719210805,-45.45248792786025,0.608877923098766,2,0.2175006866455078,-0.44749927520751953,-0.19750022888183594,-0.9699993133544957,1.4799995422363246,1,-0.004213042178062398,-1.1999910990736158,17.184999465942386,1.7476666167547257,17.295000076293945,1.4333379957529595,17.0,-0.004213042178062398
4450,2009-02-18,16.5,16.875,16.424999237060547,16.78499984741211,914000.0,-0.006921442834929681,-1.068962493313339,1.6764689382804698,55.26316630033082,65.95128592768486,0.3917947410005347,-0.2089628731012887,-0.20831485566682062,1.9259868462097884,8.377795736764188,0.4500007629394531,0.7379459686172467,0.07024989128112935,-1.1026388876292081,1.2431386701914668,-0.5161944981740376,0.6566942807362981,-0.09499931335449219,9.004687926555246,-52.38694676503279,0.5864443894551685,2,0.39750003814697266,-0.33249950408935547,-0.15000033378601074,-0.19749975204467773,1.5200004577636719,2,0.02909088134765625,1.6857074348368675,16.614999771118164,-1.1999910990736158,17.184999465942386,1.7476666167547257,17.295000076293945,0.02909088134765625
4451,2009-02-19,16.28499984741211,16.71500015258789,16.260000228881836,16.620000839233402,838800.0,-0.013030312278053957,-1.3636345621275099,1.1754427058933883,57.67790137314843,64.84410387746803,0.6570818479161744,0.02255143457288966,0.06710804202730003,1.9595407480848976,8.097362823953956,0.4549999237060547,0.7134829109379588,-0.15450024604797363,-1.3187072070262467,1.0097067149302976,-0.7366037265371084,0.4276032344411629,1.2450008392333984,2.08330353098253,-59.615006009436655,0.5821034804891358,2,0.6100006103515625,-0.11749935150146484,-0.045000314712524414,0.01750040054321289,1.4500007629394531,3,0.027018761939229474,-1.068962493313339,16.5,1.6857074348368675,16.614999771118164,-1.1999910990736158,17.184999465942386,0.027018761939229474
4452,2009-02-20,16.180000305175778,16.389999389648438,16.0,16.229999542236328,1347200.0,-0.006447623163657434,1.1081108946006413,0.14925101203050373,46.74557147960063,62.0758416260764,0.7745565371864522,0.16889519773878803,0.20724924848382642,1.8862299023624196,7.722812104832057,0.3899993896484375,0.7067657124118298,-0.28024978637695597,-1.4080631114231785,0.8475635386692666,-0.8441564489000655,0.2836568761461553,1.3246003723144568,12.32879575679962,-46.19309677585925,0.5639066625231108,2,0.5850000381469762,-0.012499809265133166,0.059999227523807264,0.12249994277954457,1.135000228881836,4,0.006180493175747426,-1.3636345621275099,16.28499984741211,-1.068962493313339,16.5,1.6857074348368675,16.614999771118164,0.006180493175747426
4453,2009-02-23,15.204999923706055,16.325000762939453,15.104999542236328,16.245000839233402,1900200.0,-0.060259602168105775,1.0333340750795583,20.80033569848032,37.264151155587925,58.25408822757224,1.5793793466846182,1.1729221682036304,1.2079145718653557,2.70170604090114,7.445622017109374,1.220001220703125,0.637721022762122,-1.2355001449584968,-2.438097851576238,-0.032902438340757456,-1.8367989982673656,-0.6342012916496262,2.2394167266845706,5.6497376049310875,-50.31839426379502,0.6012988533088699,2,1.0774993896484375,0.9975004196166992,1.3424997329711914,1.0975003242492676,2.0850009918212926,0,0.12627425754211807,1.1081108946006413,16.180000305175778,-1.3636345621275099,16.28499984741211,-1.068962493313339,16.5,0.12627425754211807
4454,2009-02-24,15.925000190734865,16.069999694824222,15.359999656677244,15.375,1121600.0,0.04735286225856927,-1.448272290048098,-0.5288458716942375,46.2626272745856,56.83533283210354,0.7203614358599584,0.5023028690915314,0.5034544898945033,1.8186014198354794,7.803386124413075,0.8649997711181676,0.5839426211550851,-0.5304998874664282,-1.6972177909756265,0.6362180160427684,-1.1138588392210256,0.05285906428816922,1.379051433166504,46.32770827271855,-8.659163798039081,0.5833589517545983,2,0.35749912261962713,0.3924999237060529,0.6299993991851789,0.3775000572204572,1.429999351501463,1,0.10047092047925288,1.0333340750795583,15.204999923706055,1.1081108946006413,16.180000305175778,-1.3636345621275099,16.28499984741211,0.10047092047925288
4455,2009-02-25,15.675000190734865,15.93000030517578,15.449999809265135,15.795000076293945,961400.0,-0.015698586939135506,1.461538837741039,-0.2181815344440995,42.82907062081212,54.19169501255395,0.8908117316712296,0.785901975681055,0.7710845713785428,1.9075767654401314,8.169515926417825,0.48000049591064453,0.43311320366726136,-0.7762498855590803,-1.954200331202495,0.4017005600843344,-1.3652251083807894,-0.18727466273737292,1.4971083082666024,35.40375356591142,-16.9221794545616,0.5889752228217077,2,0.6074991226196271,0.6424999237060529,0.46749949455261053,0.6275000572204572,1.9049997329711896,2,0.15438590706046873,-1.448272290048098,15.925000190734865,1.0333340750795583,15.204999923706055,1.1081108946006413,16.180000305175778,0.15438590706046873
4456,2009-02-26,15.3100004196167,15.895000457763672,15.239999771118164,15.864999771118164,1328400.0,-0.023285471558329496,1.1300810234541578,4.624999006588375,37.4999931750391,50.35373610028614,1.107321296421091,1.1508367621007274,1.1483858799303022,2.118652338209273,8.997879908285245,0.6550006866455078,0.2638647260946634,-1.1037497043609612,-2.377963043447245,0.17046363472532278,-1.740856373904105,-0.4666430348178192,1.738081541978861,15.953377566015051,-31.20953071752318,0.6371066695431424,2,0.972498893737793,1.0074996948242188,0.8249995708465576,0.992499828338623,2.810000419616699,3,0.17700848882242037,1.461538837741039,15.675000190734865,-1.448272290048098,15.925000190734865,1.0333340750795583,15.204999923706055,0.17700848882242037
4457,2009-02-27,15.050000190734865,15.420000076293945,14.845000267028807,15.145000457763672,1405800.0,-0.0169823789520408,-1.2772264513314522,0.17117185231261675,25.890980819148382,45.46969735341821,1.1347050482272554,1.4356111057609535,1.4242064366996399,2.2314736040420318,9.623478897803132,0.5749998092651385,0.17158304602745034,-1.3327499389648434,-2.7092155129879654,0.04371563505827858,-2.0209827259764044,-0.6445171519532824,1.8814968256991431,13.851341555120325,-26.634351244929658,0.6882327870115607,2,0.8099999427795392,1.1375002861022931,1.0287497043609601,1.1799998283386213,3.2899999618530256,4,0.17840534123512142,1.1300810234541578,15.3100004196167,1.461538837741039,15.675000190734865,-1.448272290048098,15.925000190734865,0.17840534123512142
4458,2009-03-02,13.925000190734865,15.114999771118164,13.859999656677244,14.9399995803833,1465000.0,-0.07475082961743595,-1.1921390614848957,10.684174070170336,21.147257295976985,41.17563549935889,1.9541423211526627,2.4935277188049216,2.5187529104735678,3.229201141237626,11.033741329586194,1.2550001144409197,-0.01150047811734467,-2.333999967575073,-4.095194485806127,-0.5728054493440187,-3.214597226690598,-1.4534027084595458,2.8395770857467273,2.9412005853231493,-30.70845932149079,0.8805972591155267,3,1.442499637603758,1.769999980926512,2.1124997138977033,2.019999980926512,4.2049989700317365,0,0.2434470590225426,-1.2772264513314522,15.050000190734865,1.1300810234541578,15.3100004196167,1.461538837741039,15.675000190734865,0.2434470590225426
4459,2009-03-03,14.359999656677244,14.489999771118164,13.84000015258789,13.970000267028807,2029800.0,0.031238740393828568,-1.0000000000000109,-0.3842360829236766,28.993043971510943,38.25673301837891,1.3026163335543455,2.009969852518063,2.030163356582344,2.6732761311579853,12.52596534910791,0.6499996185302734,-0.2546708975400449,-1.8027504920959476,-3.757707740632421,0.15220675644052584,-2.7802291163641843,-0.8252718678277109,2.1141198578239138,24.880357230858465,-6.880661996465577,0.9774786242682372,3,0.9175004959106463,1.325000762939455,1.677500247955324,1.5275006294250506,3.935000419616701,1,0.20403908975636242,-1.1921390614848957,13.925000190734865,-1.2772264513314522,15.050000190734865,1.1300810234541578,15.3100004196167,0.20403908975636242
4460,2009-03-04,14.895000457763672,15.0600004196167,14.270000457763672,14.46500015258789,1502000.0,0.03725632408616786,1.0789466419380664,1.1025666105872687,32.67490306274627,35.47862209500089,0.5766441961865159,1.4384572912735827,1.4468454746257073,2.0259393027120858,13.777588421746012,0.7899999618530273,-0.4899863923591745,-1.1977497100830092,-3.2314408860514483,0.8359414658854298,-2.214595298067227,-0.1809041220987897,1.263024733307894,51.3382067398544,21.9628829165847,1.0168455879842193,3,0.2199993133544922,0.7899999618530273,1.1687493324279785,0.992499828338623,4.069999694824219,2,0.16515602610743385,-1.0000000000000109,14.359999656677244,-1.1921390614848957,13.925000190734865,-1.2772264513314522,15.050000190734865,0.16515602610743385
4461,2009-03-05,14.539999961853027,14.920000076293945,14.375,14.625,1072200.0,-0.023833533736187906,-1.6265066332076321,-0.1976743670268448,27.54686566096923,33.34543255959739,0.7354231687203097,1.7355555031145968,1.754210394983943,2.284320096324656,14.767276168735604,0.5450000762939453,-0.6662651801714699,-1.459500169754028,-3.601075855124421,0.6820755156163649,-2.5302880124392253,-0.3887123270688324,1.3398622246004983,44.30378753583823,19.828380307311196,1.0707878426851962,3,0.5425004959106445,1.1450004577636719,1.523749828338623,1.3349995613098145,4.269999504089359,3,0.20907840232659813,1.0789466419380664,14.895000457763672,-1.0000000000000109,14.359999656677244,-1.1921390614848957,13.925000190734865,0.20907840232659813
4462,2009-03-06,14.614999771118164,14.710000038146973,14.260000228881836,14.585000038146973,1471400.0,0.0051581712147115155,3.0909023915521896,-0.3529378765609398,28.934430048305927,32.419907992121615,0.46386234821991934,1.5838490917970844,1.640652174720465,2.1415353587783805,15.61991878211752,0.4499998092651367,-0.8224505725557982,-1.2842503070831306,-3.4902690660183993,0.9217684518521363,-2.387259686550763,-0.18124092761549804,1.0200789712714862,60.78430199246934,39.49312293861157,1.1030093794676334,3,0.3400001525878924,1.0700006484985352,1.466249942779541,1.2599997520446777,4.20000076293945,4,0.23982217742088086,-1.6265066332076321,14.539999961853027,1.0789466419380664,14.895000457763672,-1.0000000000000109,14.359999656677244,0.23982217742088086
4463,2009-03-09,14.295000076293945,14.854999542236328,14.149999618530273,14.44499969482422,1181000.0,-0.0218952924964525,-2.204541218187414,-5.000031789426896,30.170944072303186,30.631943191868018,0.7165573803713343,1.753124394839542,1.9172576566378723,2.363498163948151,15.681479148613652,0.7049999237060547,-0.9970133355646933,-1.4514999866485603,-3.657628026814624,0.7546280535175036,-2.5545640067315922,-0.34843596656552833,1.1246692353194945,37.295067550613126,15.174704259312154,1.1030640200830322,3,0.5900001525878906,1.390000343322754,1.8737497329711914,1.5799994468688965,4.350000381469727,0,0.2829660758800523,3.0909023915521896,14.614999771118164,-1.6265066332076321,14.539999961853027,1.0789466419380664,14.895000457763672,0.2829660758800523
4464,2009-03-10,15.024999618530273,15.045000076293945,14.30500030517578,14.539999961853027,1345200.0,0.05106677428053463,1.8190436746030516,-3.2333392673219103,38.59241804596637,30.161204016885158,-0.172693493391316,0.8899717805492706,1.147744511740683,1.5440603341200259,15.575227810288302,0.75,-1.108759739668077,-0.6080004215240482,-2.70979513891044,1.4937942958623438,-1.658897780217245,0.4428969371691487,0.2051093940001003,96.15376150827129,69.38464360445577,1.0508973586931962,3,-0.1574993133544922,0.6600008010864258,1.2825002670288086,0.8499999046325684,4.309999465942383,1,0.2066555488232389,-2.204541218187414,14.295000076293945,3.0909023915521896,14.614999771118164,-1.6265066332076321,14.539999961853027,0.2066555488232389
4465,2009-03-11,14.829999923706055,15.31999969482422,14.725000381469727,15.020000457763672,834800.0,-0.012978349402666622,-1.9749994039529928,-0.39175395578487454,38.71218004188177,30.29589144653434,-0.12310848043062705,0.9817254353927591,1.2937024581970604,1.6752030229151416,16.031271907582717,0.594999313354494,-1.105903823422791,-0.7055000782012932,-2.7637258581778212,1.3527257017752348,-1.734612968189559,0.32361281178697077,-0.9899997711181641,58.11968041316094,27.06190456574403,1.0291128899882644,3,-0.19999980926513672,0.8550004959106445,1.4774999618530273,1.044999599456787,4.555000305175785,2,0.23364802228009585,1.8190436746030516,15.024999618530273,-2.204541218187414,14.295000076293945,3.0909023915521896,14.614999771118164,0.23364802228009585
4466,2009-03-12,15.6850004196167,15.78499984741211,14.635000228881836,14.869999885559082,945000.0,0.057653438995903805,1.2660104631759348,-4.289464438086633,46.5601122936495,32.5924616103678,-1.0273589653117838,0.024408667458796884,0.40664374004280646,0.7598706425022037,16.252677369384337,1.1499996185302734,-1.1853680555345676,0.21525039672851598,-1.7267248539198619,2.1572256473768956,-0.7557372285956738,1.1862380220527058,-1.8154002761840822,93.88382790234843,57.95954729440528,0.9709876253241898,3,-0.8725004196166992,0.0,0.6224994659423828,0.18999910354614258,3.2799997329711914,3,0.20911696813657765,-1.9749994039529928,14.829999923706055,1.8190436746030516,15.024999618530273,-2.204541218187414,14.295000076293945,0.20911696813657765
4467,2009-03-13,15.850000381469727,15.925000190734865,15.5600004196167,15.6850004196167,626000.0,0.010519602004388062,1.3174619513716128,0.2024538082589312,55.05090395178127,36.35953346101272,-1.1923313414210153,-0.2681456229182473,0.18231133127157761,0.5240280956642493,16.151869500660922,0.36499977111816584,-1.2265712320707287,0.4525003433227539,-1.3020230601877003,2.207023746833208,-0.4247613584324732,1.329762045077981,-1.9037842498779298,95.77465999506767,53.70668964230944,0.8772617017552274,3,-0.9675002098083496,-0.16499996185302734,0.45749950408935547,0.024999141693115234,2.904998779296875,4,0.18675072638693457,1.2660104631759348,15.6850004196167,-1.9749994039529928,14.829999923706055,1.8190436746030516,15.024999618530273,0.18675072638693457
4468,2009-03-16,15.880000114440918,16.329999923706055,15.835000038146973,15.960000038146973,671000.0,0.0018927275866986726,-4.823525451873127,-0.4848481345548074,49.60491590249913,38.64974145334473,-1.023480715723604,-0.422591977956154,0.08581799810998092,0.40986730998125154,15.937665865618383,0.49499988555908203,-1.2064774185937956,0.5477500438690193,-1.013266812835333,2.1087669005733716,-0.2327583844831551,1.3282584722211954,-1.8150569393005362,77.77778301055966,34.751246893713315,0.780508428352176,3,-0.6400003433227539,-0.19499969482421875,0.5049998760223389,-0.005000591278076172,3.34999942779541,0,0.18482370267413728,1.3174619513716128,15.850000381469727,1.2660104631759348,15.6850004196167,-1.9749994039529928,14.829999923706055,0.18482370267413728
4469,2009-03-17,16.545000076293945,16.545000076293945,15.78499984741211,15.920000076293945,730800.0,0.04187657160331448,1.432000732421875,-7.812507450587702,57.119475731952875,41.36580508325658,-1.5041178661613763,-1.152177781942619,-0.6475398030941886,-0.3204737082957543,16.885015949755115,0.7600002288818359,-1.0861518055156925,1.2162499904632575,-0.33292605621516813,2.7654260371416814,0.4416619671240447,1.9908380138024704,-2.2988523612683096,100.0,53.695549509741916,0.7745880233392123,3,-1.197500228881836,-0.8599996566772461,0.006249666213989258,-0.6700005531311035,2.5799999237060547,1,0.12692658638779064,-4.823525451873127,15.880000114440918,1.3174619513716128,15.850000381469727,1.2660104631759348,15.6850004196167,0.12692658638779064
4470,2009-03-18,16.979999542236328,17.204999923706055,16.385000228881836,16.450000762939453,618400.0,0.026291898696674032,-1.4848481345548075,0.847998046875,63.511321180105746,45.361855696493976,-1.8017283987076809,-1.633103132981244,-1.1182376504624614,-0.8015438907550312,18.16841193652252,0.8199996948242188,-0.789372359256868,1.6272494792938232,-0.010658296525285493,3.2651572551129338,0.8082955913842689,2.4462033672033776,-2.503966591083861,91.24512030398836,39.40360416367558,0.8189538879095551,3,-1.302499771118164,-1.3299999237060565,-0.4037494659423828,-1.1050000190734863,2.9300003051757812,2,0.1386925562853205,1.432000732421875,16.545000076293945,-4.823525451873127,15.880000114440918,1.3174619513716128,15.850000381469727,0.1386925562853205
4471,2009-03-19,16.725000381469727,17.174999237060547,16.405000686645508,17.03499984741211,688400.0,-0.015017618824565537,1.6101723407763255,-0.584905999884839,63.56275835121633,49.209447730150686,-1.3457079293470358,-1.4160517939977524,-0.8736218902502308,-0.5822712613731866,19.573999521079266,0.7699985504150391,-0.5692103741788053,1.3502502918243415,-0.3509768313817432,3.0514774150304245,0.49963673022130095,2.200863853427384,-1.9214913936108289,70.82068772403382,13.588170310649971,0.8506135616030417,3,-1.0475006103515625,-1.075000762939455,-0.16000032424926758,-0.8500008583068848,3.0699996948242188,3,0.15904333553015815,-1.4848481345548075,16.979999542236328,1.432000732421875,16.545000076293945,-4.823525451873127,15.880000114440918,0.15904333553015815
4472,2009-03-20,16.280000686645508,17.024999618530273,16.114999771118164,16.770000457763672,914200.0,-0.026606857080688107,-1.2195074863287565,1.5806471460477822,71.4285838252264,53.79362992491993,-0.7148661533264562,-1.0152274329844406,-0.43230139412752067,-0.1327573161771518,20.527653426348213,0.9099998474121094,-0.4044839750894287,0.9002505779266361,-0.8114968162767475,2.6119979721300197,0.044376880824945175,1.756124275028327,-1.1883127864849516,34.859212157600716,-28.0328847609317,0.8558736971016917,3,-0.5250005722045898,-0.6300010681152362,0.11124968528747559,-0.405001163482666,3.4650001525878906,4,0.16492625016563345,1.6101723407763255,16.725000381469727,-1.4848481345548075,16.979999542236328,1.432000732421875,16.545000076293945,0.16492625016563345
4473,2009-03-23,17.125,17.190000534057614,16.309999465942386,16.329999923706055,695400.0,0.05190413253776116,-1.107784485850232,-1.6224498931495013,73.41237393284936,57.66251391235137,-1.2473900789957284,-1.8013669705035067,-1.2593087395807778,-0.9510384004118748,20.531455943357667,0.9099998474121058,-0.13625247736244006,1.6492498874664303,-0.22853803081043367,3.5270378057432925,0.7103559283279992,2.5881438466048614,-1.7797146570139848,94.36620285860504,25.564336661377467,0.9388939591384311,3,-1.2049999237060547,-1.4750003814697283,-0.6449995040893555,-1.2500004768371582,2.7549991607666016,0,0.09518243274549487,-1.2195074863287565,16.280000686645508,1.6101723407763255,16.725000381469727,-1.4848481345548075,16.979999542236328,0.09518243274549487
4474,2009-03-24,17.524999618530273,17.7549991607666,16.655000686645508,16.850000381469727,1060400.0,0.023357641957972186,-1.0657274977344608,0.8490555626198091,72.79030061418646,61.44897175371855,-1.4030129535863765,-2.1875072770929975,-1.6234022481503825,-1.3545350583125249,20.768128122528996,1.0999984741210938,0.14652437206480506,1.9692495346069343,-0.11419465131227469,4.052693720526143,0.927527441647328,3.010971627566539,-1.956548525857853,85.9756324491296,14.346553188532297,1.0417220929596047,3,-1.3299999237060547,-1.7274999618530273,-1.044999122619629,-1.6500000953674316,2.125,1,0.09728958406956267,-1.107784485850232,17.125,-1.2195074863287565,16.280000686645508,1.6101723407763255,16.725000381469727,0.09728958406956267
4475,2009-03-25,18.09499931335449,18.299999237060547,17.5,17.5,1347200.0,0.03252494763089864,-1.6890761690137233,0.881481460550329,79.69926333587381,65.13109964729904,-1.6328821245511058,-2.705629930683772,-2.1396547316018584,-1.9355305879286853,21.21302992141203,0.7999992370605469,0.47790734127072554,2.4182492733001677,0.04474377193678336,4.791754774663552,1.2314965226184746,3.6050020239818608,-2.220431491148883,90.61785016878059,14.890681769369024,1.1867527506816924,3,-1.1649994850158656,-2.02499961853027,-1.5949988365173304,-2.219999790191647,1.6050014495849645,2,0.05692184170934733,-1.0657274977344608,17.524999618530273,-1.107784485850232,17.125,-1.2195074863287565,16.280000686645508,0.05692184170934733
4476,2009-03-26,18.020000457763672,18.44499969482422,17.71500015258789,17.905000686645508,1760000.0,-0.004144728291615163,-1.9494880993206767,0.19327714929588416,78.44614532001262,67.73057091043584,-1.3318942517113825,-2.5478230866495863,-2.021149355778096,-1.8723946639865048,21.48606022625552,0.7299995422363281,0.726638061356514,2.2077504158020016,-0.37756731726910786,4.793068148873109,0.915091549266446,3.5004092823375554,-1.7573636091812759,81.75968879927898,3.97123216095072,1.292658866535554,3,-0.9050006866455078,-1.8775005340576172,-1.4875001907348633,-2.14500093460083,1.9149990081787145,3,0.10488342628394087,-1.6890761690137233,18.09499931335449,-1.0657274977344608,17.524999618530273,-1.107784485850232,17.125,0.10488342628394087
4477,2009-03-27,17.735000610351562,18.045000076293945,17.6200008392334,17.905000686645508,783200.0,-0.015815751396905275,-1.1249982118589514,-1.4782644751463685,78.90759160650504,70.9864237664365,-0.8396901785915887,-2.162213800787308,-1.6831296431980434,-1.601274940742634,21.276783561368184,0.4249992370605469,1.0059626413698002,1.7885005474090576,-0.9066746938149564,4.483675788633072,0.44091292679705063,3.1360881680210646,-1.0795384494456393,66.74477712611275,-15.498027511683091,1.3475876206120068,3,-0.6200008392333984,-1.5925006866455078,-1.2037501335144043,-1.8600010871887207,2.734998703002926,4,0.11615446264715668,-1.9494880993206767,18.020000457763672,-1.6890761690137233,18.09499931335449,-1.0657274977344608,17.524999618530273,0.11615446264715668
4478,2009-03-30,17.315000534057614,17.674999237060547,17.045000076293945,17.674999237060547,1584400.0,-0.023681988262735265,2.5000079473146024,2.1176384790584644,70.30144248426265,72.45108673891538,-0.21761313816149297,-1.5549443563909549,-1.22985478255249,-1.2051629089255051,19.799619151948182,0.6900005340576172,1.1721639068178984,1.1990004539489725,-1.3849818744502755,3.7829827823482205,-0.09299071025065331,2.4909916181485965,-0.33742161704639884,36.871520285569474,-41.81008992576635,1.2919911641996242,3,-0.03500080108642223,-1.172500610351559,-0.8487501144409144,-1.4400010108947718,3.35000038146973,0,0.14034075831508708,-1.1249982118589514,17.735000610351562,-1.9494880993206767,18.020000457763672,-1.6890761690137233,18.09499931335449,0.14034075831508708
4479,2009-03-31,17.290000915527347,18.30500030517578,17.229999542236328,17.53499984741211,1408000.0,-0.0014438127495920439,-4.890388052214082,0.6805550404518147,72.48631641858917,73.4483084320802,-0.08473215283934366,-1.3693908982321918,-1.1798890461605858,-1.2166541120617786,18.460278808892994,1.0750007629394531,1.2685084266340425,1.0275007724761984,-1.4680142489238222,3.523015793876217,-0.2202567382238101,2.2752582831762087,1.1549987792968714,17.500064713632216,-61.147702406134414,1.2477575107000096,3,-0.010001182556155896,-1.1475009918212926,-1.0475010871887243,-0.7875013351440465,4.1549987792968714,1,0.14979746142831596,2.5000079473146024,17.315000534057614,-1.1249982118589514,17.735000610351562,-1.9494880993206767,18.020000457763672,0.14979746142831596
4480,2009-04-01,17.354999542236328,17.545000076293945,16.53499984741211,17.094999313354492,1635200.0,0.003759318870284689,2.156244318943808,-1.061230050603363,67.84189525503594,73.92376808806016,-0.10163053426566293,-1.307688977312175,-1.21687842252107,-1.306879219991533,17.67611830057949,1.010000228881836,1.420331404079585,0.9694994449615493,-1.4843695550093194,3.423368444932418,-0.2574350550238833,2.1964339449469836,1.0657001495361342,42.93192462477157,-32.39281175317571,1.2269344999854344,4,-0.07499980926513672,-1.2124996185302734,-1.054999828338623,-0.815000057220459,4.534999847412113,2,0.1322385558529502,-4.890388052214082,17.290000915527347,2.5000079473146024,17.315000534057614,-1.1249982118589514,17.735000610351562,0.1322385558529502
4481,2009-04-02,17.579999923706055,17.770000457763672,17.485000610351562,17.485000610351562,2310800.0,0.012964585848714627,-5.000040154998294,0.3653816527894949,68.24896322997428,73.57047691080992,-0.2152284120804424,-1.3631523033082793,-1.4235727263712477,-1.5454356521412294,16.9344845510668,0.41500091552734375,1.482567316132961,1.0424998283386238,-1.3043177783222895,3.389317434999537,-0.13090897499183285,2.2159086316690804,0.7652717742919926,59.03953706397699,-13.13255384794531,1.1734088033304564,4,-0.2025003433227539,-1.4375,-1.2800002098083496,-1.0400004386901855,3.5450000762939453,3,0.12059162960374348,2.156244318943808,17.354999542236328,-4.890388052214082,17.290000915527347,2.5000079473146024,17.315000534057614,0.12059162960374348
4482,2009-04-03,18.1200008392334,18.125,17.239999771118164,17.6299991607666,1200600.0,0.030716775760571524,2.5400009155273438,5.1579496857871385,71.33335961238288,73.33947531964698,-0.5216324831156385,-1.7150344397515198,-1.9281379565882943,-2.1046922603440414,16.16432422047395,0.8850002288818359,1.4817091661217994,1.4072506904602058,-0.8571151744429351,3.6716165553633466,0.27506775800863537,2.539433622911776,0.15285998474121243,89.54805547473572,17.337972279916016,1.13218293245157,4,-0.6300010681152344,-1.9775009155273438,-1.8200011253356934,-1.5800013542175293,3.25,4,0.10016548248602475,-5.000040154998294,17.579999923706055,2.156244318943808,17.354999542236328,-4.890388052214082,17.290000915527347,0.10016548248602475
4483,2009-04-06,18.34000015258789,18.690000534057614,18.03499984741211,18.03499984741211,644200.0,0.012141241896531874,-3.29508217224902,0.6224474702415708,68.67848178847188,72.88260656123425,-0.6159310945434591,-1.7038098385009732,-2.10409531057077,-2.3329638230864376,15.801518306104494,0.6550006866455043,1.5110032316734774,1.4250000000000007,-0.6442867593620925,3.4942867593620957,0.39035662031895413,2.4596433796810473,-1.8050003051757812,83.75868816939742,14.441570754973625,1.0346433796810472,4,-0.7274999618530273,-2.0749998092651367,-2.3162498474121094,-1.8000006675720215,2.0849990844726562,0,0.11613953887923167,2.5400009155273438,18.1200008392334,-5.000040154998294,17.579999923706055,2.156244318943808,17.354999542236328,0.11613953887923167
4484,2009-04-07,18.1299991607666,18.350000381469727,17.825000762939453,18.01499938964844,656600.0,-0.011450435663799996,-1.121223330674589,0.37704805263025076,62.554591654218264,70.9776430410503,-0.34764441037867044,-1.3167747020755414,-1.8523904751842437,-2.120005998374701,15.646020529108434,0.5249996185302734,1.536180940475436,1.059749031066893,-0.8739586702708486,2.993456732404635,0.09289518039802047,2.0266028817357657,-1.5518992996215815,74.01386566782418,7.161894778520036,0.9668538506688711,4,-0.5174989700317383,-1.8649988174438477,-2.5987491607666016,-2.0099997520446777,2.375,1,0.13982360022644102,-3.29508217224902,18.34000015258789,2.5400009155273438,18.1200008392334,-5.000040154998294,17.579999923706055,0.13982360022644102
4485,2009-04-08,18.295000076293945,18.475000381469727,18.114999771118164,18.475000381469727,797800.0,0.009100988591571824,3.0,-1.5652231602342381,67.48330113353491,69.7595492425528,-0.5378526777777317,-1.2742057439831314,-1.9772625059064524,-2.2714803102887657,16.0001955855326,0.3600006103515625,1.483978307386188,1.0514999389648452,-0.6432163792223555,2.746216257152046,0.20414177987124305,1.8988580980584473,-1.6746622016906727,72.75860345322018,6.143913891263722,0.8473581590936005,4,-0.682499885559082,-1.875,-2.8137497901916504,-2.185000419616699,2.104999542236328,2,0.17217816919344742,-1.121223330674589,18.1299991607666,-3.29508217224902,18.34000015258789,2.5400009155273438,18.1200008392334,0.17217816919344742
4486,2009-04-09,18.96500015258789,19.0049991607666,18.6200008392334,18.655000686645508,525600.0,0.036622031893954965,-1.0263114305648273,-1.7222163353537066,78.47296357589782,69.71125723915199,-1.18424344138732,-1.7769840529331802,-2.6081922190308475,-2.944278564217221,17.28801214736613,0.7099990844726562,1.4292580077941004,1.557500028610228,-0.13701261151775412,3.2520126687382085,0.710243708546237,2.404756348674219,-2.303269024795533,97.73376645831713,25.982657715030953,0.8472563200639903,4,-1.1950006484985352,-2.387500762939453,-3.565000057220459,-2.8550004959106445,1.6049995422363281,3,0.15423143757061442,3.0,18.295000076293945,-1.121223330674589,18.1299991607666,-3.29508217224902,18.34000015258789,0.15423143757061442
4487,2009-04-13,18.809999465942386,19.0,18.57999992370605,18.739999771118164,763600.0,-0.008172986311542618,-1.153849915880882,0.22580585618567678,70.93167236817864,69.78128278180931,-0.9618687330475275,-1.4639131400370538,-2.4025439749331348,-2.7801522246951826,18.83413431006509,0.42000007629394887,1.269263494398583,1.2544993877410917,-0.3833516686048526,2.892350444087038,0.43557385956811956,2.073424915914064,-2.054537616831059,83.47457969576162,13.981672967825077,0.8189255281729727,4,-1.039999961853031,-2.232500076293949,-3.426249027252201,-2.6999998092651403,2.069999694824215,0,0.12307286548567853,-1.0263114305648273,18.96500015258789,3.0,18.295000076293945,-1.121223330674589,18.1299991607666,0.12307286548567853
4488,2009-04-14,18.815000534057614,18.98500061035156,18.65999984741211,18.684999465942386,880600.0,0.0002658728472737515,-2.611113465858478,1.8571662125338642,67.76860242354064,69.25709233791503,-0.8177095715613376,-1.3046471977021348,-2.379328797474294,-2.7653675978159917,20.32481049476266,0.3250007629394496,1.1190420751706114,1.1127504348754833,-0.4152666006976382,2.640767470448605,0.34874191708892255,1.876758952662044,-1.9695571924800745,83.89839960301202,15.80924347775425,0.7640085177865609,4,-1.0450010299682582,-2.237501144409176,-3.4950003623962367,-2.7050008773803675,1.9499988555908274,1,0.1357959198858858,-1.153849915880882,18.809999465942386,-1.0263114305648273,18.96500015258789,3.0,18.295000076293945,0.1357959198858858
4489,2009-04-15,18.645000457763672,18.94499969482422,18.32999992370605,18.84499931335449,1282400.0,-0.00903534793880123,2.0750017881410665,-1.538440095073269,58.51394578290143,68.22065350767787,-0.4864445578624448,-1.0216334018602602,-2.178798779938134,-2.5782855564139737,21.404388774514942,0.6149997711181676,0.9802977431781237,0.8377503395080552,-0.6433247915177773,2.3188254705338878,0.09721277399513895,1.5782879050209715,-1.7131748834185707,59.55067978809127,-5.453751741048109,0.7405375655129165,4,-0.5225009918212891,-1.9900007247924805,-3.3600001335144043,-2.535000801086426,1.465000152587887,2,0.09546788606034573,-2.611113465858478,18.815000534057614,-1.153849915880882,18.809999465942386,-1.0263114305648273,18.96500015258789,0.09546788606034573
4490,2009-04-16,19.334999084472656,19.424999237060547,18.84499931335449,18.84499931335449,960800.0,0.037007165983826695,-1.3673477331734594,-2.4500128746770025,67.1001067519625,68.09300278789877,-0.9678204261839838,-1.608630543745555,-2.829942546415303,-3.238074880193359,21.895966080016965,0.779998779296875,0.9632393672936388,1.409998989105226,-0.1655974111817038,2.985595389392156,0.6222007889617593,2.1977971892486927,-2.3202465666706935,91.78080282880013,27.702143022577232,0.7877982001434656,4,-1.0024995803833008,-2.304999351501465,-4.058748722076416,-3.22499942779541,0.8350009918212891,3,0.06051203163663632,2.0750017881410665,18.645000457763672,-2.611113465858478,18.815000534057614,-1.153849915880882,18.809999465942386,0.06051203163663632
4491,2009-04-17,19.38500022888184,19.575000762939453,19.11000061035156,19.395000457763672,1253600.0,0.002586043277826633,1.5135086371767372,-0.020408639904080168,72.85316437371131,68.26186998360193,-0.8212159654822102,-1.5274464091676627,-2.843252900875587,-3.231003324917527,22.464523461648245,0.4650001525878942,0.9466965394429607,1.3270001411438024,-0.2710061954441336,2.9250064777317384,0.5279969728498344,2.1260033094377704,-2.2256329079243606,84.73892321433254,20.130123867808948,0.7990031682939681,4,-0.6849994659423864,-2.279999732971195,-4.227499961853031,-3.2750005722045934,1.5749988555908168,4,0.05236004011680029,-1.3673477331734594,19.334999084472656,2.0750017881410665,18.645000457763672,-2.611113465858478,18.815000534057614,0.05236004011680029
4492,2009-04-20,18.96500015258789,19.34000015258789,18.959999084472656,19.125,1010800.0,-0.02166624046092025,-3.4705486368226186,15.99961853901007,72.85316437371131,68.72572360418408,-0.3003304880417623,-0.9443989699110134,-2.3976171455631423,-2.7645753504162442,23.453708141033648,0.42500114440918324,0.9730792883840813,0.7727500915527337,-0.6362899950369219,2.181790178142389,0.0682300482579059,1.4772701348475614,-1.6123821562718526,51.0040000674084,-16.40644252152164,0.7045200432948285,4,-0.2649993896484375,-1.3974995613098145,-3.716249942779541,-2.8550004959106445,2.030000686645508,0,0.08462955598855171,1.5135086371767372,19.38500022888184,-1.3673477331734594,19.334999084472656,2.0750017881410665,18.645000457763672,0.08462955598855171
4493,2009-04-21,18.7549991607666,19.20499992370605,18.6299991607666,18.959999084472656,798200.0,-0.01107308147280095,-1.5274763048572266,1.2812507450587702,69.30166987070754,69.47539896157178,-0.028241018044031563,-0.6387714327631073,-2.187425820073326,-2.5199135866362994,24.087634020701284,0.5750007629394496,0.9824068372274688,0.48124914169311594,-0.8545289938355225,1.8170272772217544,-0.18663992607120505,1.149138209457437,-1.2245905431206907,34.1364618936514,-37.95199697797669,0.66788906776432,4,0.09000110626220703,-1.0749988555908203,-3.4712488651275635,-2.6449995040893555,2.395000457763672,1,0.11330312423821742,-3.4705486368226186,18.96500015258789,1.5135086371767372,19.38500022888184,-1.3673477331734594,19.334999084472656,0.11330312423821742
4494,2009-04-22,19.229999542236328,19.395000457763672,18.520000457763672,18.565000534057614,1103800.0,0.02532660105170126,-1.3178833711856144,-3.243898808139282,72.2948571055332,70.01001629179382,-0.36967215660602193,-1.032420916646231,-2.65493930217486,-2.9525087365785616,24.163377464809564,0.875,0.9365778057360714,0.8709995269775384,-0.48110410352501276,2.2231031574800895,0.19494771172626102,1.5470513422288157,-1.5360235529669346,67.29847195203969,-8.127871160234648,0.6760518152512757,4,-0.2774991989135742,-1.5499992370605469,-3.7674994468688965,-3.119999885559082,1.7700004577636719,2,0.07982318689299372,-1.5274763048572266,18.7549991607666,-3.4705486368226186,18.96500015258789,1.5135086371767372,19.38500022888184,0.07982318689299372
4495,2009-04-23,19.125,19.395000457763672,18.59000015258789,19.375,1387400.0,-0.005460194734051349,4.551708715898029,-0.3759404103243625,68.91062739789864,68.94753449423835,-0.15036852647800103,-0.8920349060916095,-2.526916091088978,-2.8142256185019505,23.68324443122689,0.8050003051757812,0.9020696274626872,0.7144999504089355,-0.6732577727568128,2.102257673574684,0.020621088826061396,1.4083788119918097,-1.2805420288370009,57.34591158582886,-19.320742220399765,0.693878861582875,4,-0.1724996566772461,-1.2799997329711914,-3.6087498664855957,-3.015000343322754,2.780000686645508,3,0.05150329988766322,-1.3178833711856144,19.229999542236328,-1.5274763048572266,18.7549991607666,-3.4705486368226186,18.96500015258789,0.05150329988766322
4496,2009-04-24,19.90999984741211,20.31999969482422,19.01499938964844,19.01499938964844,3172200.0,0.04104574365553515,-1.9162003077329781,-3.5800018310546733,70.66971665986104,68.91842830442529,-0.8797369506001118,-1.610765560719095,-3.2863881251694167,-3.5646318673744837,23.368075768922168,1.3050003051757777,0.9479667589181808,1.4049998283386245,-0.12128182079458583,2.9312814774718348,0.6418590037720193,2.1681406529052296,-1.9270984529069928,77.22222104484602,2.0947187332003097,0.7631408245666045,4,-0.5850000381469727,-1.692500114440918,-4.246250152587891,-3.8000001907348633,3.120000839233402,4,0.01305877603588379,4.551708715898029,19.125,-1.3178833711856144,19.229999542236328,-1.5274763048572266,18.7549991607666,0.01305877603588379
4497,2009-04-27,19.795000076293945,20.2450008392334,19.674999237060547,19.674999237060547,1168600.0,-0.005775980512280676,-8.499960263848049,0.13407908140431987,67.21891690694724,68.85735213591491,-0.6820455535822596,-1.4055880462405455,-3.15618070908042,-3.3922036521288135,23.211289547381615,0.5700016021728516,0.9610800694905208,1.1870000839233406,-0.39741849530682316,2.7714186631535043,0.3947907943082605,1.9792093735384206,-1.5783888517569196,70.83334216365482,-3.0700864522003855,0.7922092896150812,4,-0.4700002670288086,-1.577500343322754,-4.131250381469727,-3.707500457763672,3.629999160766605,0,0.05885319543766454,-1.9162003077329781,19.90999984741211,4.551708715898029,19.125,-1.3178833711856144,19.229999542236328,0.05885319543766454
4498,2009-04-28,19.7450008392334,20.145000457763672,19.614999771118164,19.625,1255600.0,-0.002525851824594083,-6.571368237489953,1.0,69.86470736175136,70.11854786689823,-0.5433965192753547,-1.2271201205921471,-3.0876950828592804,-3.29526151759093,24.002759678281432,0.5300006866455078,0.8565671683693523,1.0155008316040046,-0.52346627689219,2.5544679401001993,0.24601727735590728,1.784984385852102,-1.3180507676676534,68.05560559404398,-5.592863008061016,0.769483554248098,4,-0.3250007629394531,-1.4300012588500977,-4.042500972747803,-4.060000419616699,2.8799991607666016,1,0.06330716368045142,-8.499960263848049,19.795000076293945,-1.9162003077329781,19.90999984741211,4.551708715898029,19.125,0.06330716368045142
4499,2009-04-29,19.8799991607666,20.100000381469727,19.68000030517578,19.950000762939453,1111200.0,0.0068370886703108535,1.2702655332573831,-0.5833426051021219,69.64063375974122,70.40082864554032,-0.5417590331197104,-1.2207203994897213,-3.1838815684547868,-3.3820553594261327,24.166192677113973,0.4200000762939453,0.8294000667743298,1.0209992408752449,-0.4419523527116098,2.4839508344620995,0.28952344408181574,1.752475037668674,-1.263744126875011,74.56643638825248,0.7721353454888487,0.7314757967934278,4,-0.45999908447265625,-1.4524993896484375,-4.094999313354492,-4.194998741149902,2.655000686645508,2,0.0638833255219664,-6.571368237489953,19.7450008392334,-8.499960263848049,19.795000076293945,-1.9162003077329781,19.90999984741211,0.0638833255219664
4500,2009-04-30,19.649999618530273,20.23500061035156,19.645000457763672,20.049999237060547,1188600.0,-0.011569393961053831,-1.8780639848899838,5.714149478215853,59.52711539328796,68.92015653660438,-0.2932120500335458,-0.8537412905479762,-2.913235235528578,-3.090807974649799,25.438661938607332,0.5900001525878871,0.8240951867006387,0.676249694824218,-0.6429519859659294,1.9954513756143655,0.016648854429142546,1.3358505352192935,-0.8633701185454186,48.659009991288904,-21.19388778201094,0.6596008403950738,4,-0.22999954223632812,-1.2224998474121094,-3.653749942779541,-3.8524999618530273,2.5799999237060547,3,0.06870231082328648,1.2702655332573831,19.8799991607666,-6.571368237489953,19.7450008392334,-8.499960263848049,19.795000076293945,0.06870231082328648
4501,2009-05-01,19.700000762939453,20.040000915527344,19.075000762939453,19.690000534057614,1131800.0,0.0025445875511380667,1.7970997266135742,-0.02500059604702507,62.750735750219256,67.79766446732748,-0.328362163543666,-0.7765900019154799,-2.9142393648537777,-3.0883088397770564,26.144419698896243,0.9650001525878906,0.8843624122228633,0.6202507972717299,-0.5608791831344107,1.8013807776778705,0.029685807068659642,1.2108157874748002,-0.7600342434706633,53.41879993544359,-14.103348522089078,0.5905649902030701,5,-0.2800006866455078,-1.272500991821289,-3.2000010013580322,-3.6300010681152344,2.6999988555908203,4,0.11192892580259195,-1.8780639848899838,19.649999618530273,1.2702655332573831,19.8799991607666,-6.571368237489953,19.7450008392334,0.11192892580259195
4502,2009-05-04,19.934999465942386,19.934999465942386,19.55500030517578,19.674999237060547,851400.0,0.011928867710757851,1.923067894215551,25.9994278084977,65.05375958161362,67.32567443520594,-0.45963176978803233,-0.9155841665624145,-3.0931151680438873,-3.281441973610576,26.518299503796115,0.3799991607666051,0.8555485471522637,0.7644995689392111,-0.38461409102459854,1.9136132289030208,0.1899427389573063,1.339056398921116,-0.8599987030029332,74.13782897657632,8.328308279361266,0.5745568299819044,5,-0.514999389648441,-1.5074996948242223,-3.306249618530277,-3.7924995422363317,2.3550014495849574,0,0.15525464276990464,1.7970997266135742,19.700000762939453,-1.8780639848899838,19.649999618530273,1.2702655332573831,19.8799991607666,0.15525464276990464
4503,2009-05-05,20.46999931335449,20.5,19.7450008392334,19.75,895400.0,0.026837214032842782,-1.068497553098929,2.7692256904962256,72.33782272617965,67.33044839305555,-0.8110679291879457,-1.3521535690434483,-3.533186252687617,-3.770481378544254,26.603441902702425,0.7549991607666016,0.8160394614611306,1.1929994583129861,-0.024791427986198045,2.4107903446121703,0.584104015163394,1.8018949014625782,-1.3949985504150355,97.89468752927924,30.000764768267288,0.6088954431495912,5,-0.9249992370605433,-1.952499389648434,-3.8412494659423793,-4.327499389648434,2.3400001525878977,1,0.1443575975978777,1.923067894215551,19.934999465942386,1.7970997266135742,19.700000762939453,-1.8780639848899838,19.649999618530273,0.1443575975978777
4504,2009-05-06,20.665000915527344,20.76499938964844,20.149999618530273,20.600000381469727,1046800.0,0.009526214397361343,3.6415518048007085,0.09027860562085627,68.5237015950534,67.28745663718385,-0.8729031645827838,-1.420322275123226,-3.6522472427905512,-3.9273426341281166,27.11205622709145,0.6149997711181676,0.8166342096338255,1.2612509727478027,0.018677733606839553,2.503824211888766,0.6399643531773194,1.882537592318286,-1.4190002441406264,94.08292571717476,28.003875664014558,0.6212866195704816,5,-0.7750015258789027,-2.0150012969970703,-3.9537510871887207,-4.522500991821289,2.589998245239258,2,0.09484631007201871,-1.068497553098929,20.46999931335449,1.923067894215551,19.934999465942386,1.7970997266135742,19.700000762939453,0.09484631007201871
4505,2009-05-07,21.44499969482422,21.674999237060547,20.71500015258789,20.71500015258789,1722200.0,0.037744918690557405,-1.630136127296005,11.230669914023299,73.84259862255797,67.63999907748351,-1.4407073516495537,-2.0577320276330404,-4.3376165448664885,-4.661962959780482,27.814263936089716,1.0099983215332031,0.8729849884606686,1.8837497711181648,0.44919914546327533,3.318300396773054,1.1664744582907218,2.6010250839456077,-1.9863392028808597,91.15385856854869,26.30183894047326,0.7172753128274443,5,-1.0699996948242188,-2.3400001525878906,-4.733749866485596,-5.302499771118164,1.2100009918212926,3,0.05082770660290392,3.6415518048007085,20.665000915527344,-1.068497553098929,20.46999931335449,1.923067894215551,19.934999465942386,0.05082770660290392
4506,2009-05-08,21.88999938964844,22.05500030517578,21.6299991607666,21.7450008392334,1070000.0,0.02075074381705977,-1.266661241347039,0.19862827580801573,83.65938991145859,69.466718300207,-1.7604363166293489,-2.395163742921394,-4.669097938486907,-5.059254381330483,28.164379510335735,0.6100006103515625,0.8905789660826819,2.1824995040893604,0.44045153374431933,3.9245474744344016,1.3114755189168399,3.053523489261881,-2.0767246984863306,93.39996337890639,25.689336450644376,0.8710239851725208,5,-1.3249988555908239,-2.2424993515014684,-5.178749561309818,-5.747499465942386,0.3950004577636683,4,0.015532213890726343,-1.630136127296005,21.44499969482422,3.6415518048007085,20.665000915527344,-1.068497553098929,20.46999931335449,0.015532213890726343
4507,2009-05-11,21.125,21.84000015258789,21.065000534057614,21.549999237060547,1123600.0,-0.03494743768746755,-1.844044852591179,-2.9310585233027,74.18370274296427,69.94660667589731,-0.8794162911675087,-1.5260807703420198,-3.7887472390557733,-4.247397219597737,28.23827167953002,0.8249988555908274,0.9283514037786809,1.3017500877380357,-0.4959567011732382,3.0994568766493096,0.4028966932824005,2.200603482193671,-0.9082146983154296,59.740237221380475,-11.712611897631625,0.8988533944556368,5,-0.5599994659423828,-1.4774999618530273,-4.365000247955322,-4.982500076293945,1.4200000762939453,0,0.06035501152806022,-1.266661241347039,21.88999938964844,-1.630136127296005,21.44499969482422,3.6415518048007085,20.665000915527344,0.06035501152806022
4508,2009-05-12,21.3700008392334,21.73500061035156,21.190000534057614,21.73500061035156,765600.0,0.011597672863119524,1.9863036605440447,0.8588245325865406,72.91223779551161,70.31011823542737,-0.971872893861935,-1.6546897974812502,-3.876903881987012,-4.460245743524119,28.31615707336537,0.610000610351559,0.905316287055566,1.4190009117126472,-0.4391408518003992,3.2771426752256936,0.489930029956124,2.3480717934691704,-0.8223368369204103,64.04203574600334,-7.608473193939517,0.929070881756523,5,-0.8050003051757812,-1.4300003051757812,-4.553750991821289,-5.227500915527344,1.284999847412113,1,0.04305100796275618,-1.844044852591179,21.125,-1.266661241347039,21.88999938964844,-1.630136127296005,21.44499969482422,0.04305100796275618
4509,2009-05-13,20.424999237060547,21.190000534057614,20.334999084472656,21.184999465942386,1079400.0,-0.04422094361540285,1.2207761646557111,2.0821937135840187,61.7967298826582,70.56229762313517,0.06544969795813316,-0.600274089410636,-2.7968287755935535,-3.5019124524529808,28.48188732679168,1.0350017547607422,0.8924870722111855,0.3849993705749526,-1.377827444870384,2.147826186020289,-0.4964140371477157,1.266412778297621,1.6300010681152344,5.23256329731552,-65.40897827252192,0.8814134077226686,5,0.1400012969970703,-0.4849987030029297,-3.4862489700317383,-4.159998893737793,2.0100002288818395,2,0.1167686814183242,1.9863036605440447,21.3700008392334,-1.844044852591179,21.125,-1.266661241347039,21.88999938964844,0.1167686814183242
4510,2009-05-14,20.5049991607666,20.670000076293945,20.07999992370605,20.540000915527344,886400.0,0.003916765076832807,3.000000000000024,0.04605492660474456,56.19146214100252,69.83348944433331,0.13352770996666763,-0.6199093497441801,-2.755287979538025,-3.567900323324885,28.042345180531115,0.5900001525878942,0.879213657764172,0.4064992904663072,-1.3353482189067911,2.1483467998394055,-0.4644244642202402,1.2774230451528545,1.515601119995118,21.51894455555902,-46.29536757524954,0.8709237546865487,5,0.3000011444091797,-0.4199991226196289,-3.566248893737793,-4.239998817443848,1.465000152587887,3,0.13411363631078488,1.2207761646557111,20.424999237060547,1.9863036605440447,21.3700008392334,-1.844044852591179,21.125,0.13411363631078488
4511,2009-05-15,20.399999618530273,20.71999931335449,20.2549991607666,20.48500061035156,915400.0,-0.005120680152829737,-1.479988199929791,2.4284780120973317,56.3086524845264,68.8618108779903,0.3891919574351377,-0.45847603368815726,-2.5160174370658765,-3.44648295069954,27.454565790947562,0.4650001525878871,0.858847969262559,0.2507497787475579,-1.462478304811178,1.9639778623062938,-0.6058642630318083,1.107363820526924,1.5429766479492208,18.181798477806108,-47.21613407386512,0.8566140417793676,5,0.5000009536743164,-0.20749950408935547,-3.383749485015869,-4.1349992752075195,1.4200000762939453,4,0.11053927011189324,3.000000000000024,20.5049991607666,1.2207761646557111,20.424999237060547,1.9863036605440447,21.3700008392334,0.11053927011189324
4512,2009-05-18,20.56999969482422,20.684999465942386,20.2450008392334,20.489999771118164,778200.0,0.008333337229061932,1.8387057079043934,-0.9411645910468249,58.39266553480475,67.31234896783752,0.3561971645367663,-0.5292007577631423,-2.5494205581606266,-3.594359342447895,27.096067771152455,0.4399986267089879,0.9215450110041914,0.3404998779296875,-1.2873981311130684,1.9683978869724434,-0.47344912659169225,1.1544488824510672,1.298457517944339,29.607224641781848,-33.989940075804576,0.8139490045213783,5,0.4975004196166992,-0.3774995803833008,-3.3962502479553223,-4.147500038146973,1.4750003814697266,0,0.08337385406084441,-1.479988199929791,20.399999618530273,3.000000000000024,20.5049991607666,1.2207761646557111,20.424999237060547,0.08337385406084441
4513,2009-05-19,20.8799991607666,20.975000381469727,20.45499992370605,20.604999542236328,744200.0,0.015070465266967537,1.2365512008039694,3.4374985098824595,59.823182416719305,66.34562461468929,0.12345491969509226,-0.7081448442080145,-2.7060883898014048,-3.880367563200025,27.40843868020269,0.5200004577636754,0.9847501790048341,0.544249343872071,-0.9503699612017371,2.038868648945879,-0.20306030866483127,1.2915589964089733,0.9169197604394554,72.07196370884628,9.454935071786537,0.7473096525369041,5,0.1875009536743164,-0.6874990463256836,-3.706249713897705,-4.4574995040893555,2.1650009155273438,1,0.07974142636250048,1.8387057079043934,20.56999969482422,-1.479988199929791,20.399999618530273,3.000000000000024,20.5049991607666,0.07974142636250048
4514,2009-05-20,20.76499938964844,21.2450008392334,20.73500061035156,20.915000915527344,486000.0,-0.005507652094845161,-3.8571662125339294,-0.5454608507480155,61.20602699118559,64.94156110009236,0.2839964545770606,-0.4977714100084931,-2.4594655932728493,-3.7436379195393883,27.633312022227575,0.5100002288818395,1.0221726392278576,0.35249958038330576,-1.0583398799117383,1.7633390406783498,-0.35292014976421626,1.0579193105308278,0.9632427716576153,58.798191212778505,-5.353745746674164,0.7054197301475216,5,0.3025007247924769,-0.5724992752075231,-3.5912499427795446,-4.342499732971195,2.2950000762939453,2,0.09101860594993583,1.2365512008039694,20.8799991607666,1.8387057079043934,20.56999969482422,-1.479988199929791,20.399999618530273,0.09101860594993583
4515,2009-05-21,20.11000061035156,20.815000534057614,19.98500061035156,20.76499938964844,919400.0,-0.031543404697782274,1.1986721840753243,4.366614109150245,53.673835064190136,61.60983278372919,0.8154658169800868,0.2474939236962932,-1.671454765178673,-3.073690859161772,27.469781114224773,0.8299999237060547,0.9634008742903291,-0.3517492294311566,-1.6364823874152172,0.932983928552904,-0.9941158084231851,0.29061734956087193,1.552311861450498,9.920633118529558,-53.2926503361726,0.6423665789920301,5,0.8024997711181676,0.17749977111816762,-2.721251010894772,-3.687500953674313,2.9549999237060547,3,0.11561406191077106,-3.8571662125339294,20.76499938964844,1.2365512008039694,20.8799991607666,1.8387057079043934,20.56999969482422,0.11561406191077106
4516,2009-05-22,20.170000076293945,20.479999542236328,20.11000061035156,20.26499938964844,309000.0,0.0029835636062338633,-2.4418786206651015,0.14503738992685472,52.17391918062681,59.16430127680281,0.5429203778023819,0.21921080134411142,-1.6225660015080443,-3.1142496049734802,26.349943931434698,0.3699989318847692,0.9207312390201849,-0.30474977493286204,-1.5711056306964046,0.9616060808306806,-0.9379277028146333,0.32842815294890926,1.3916736838210824,14.682494629906554,-45.201234563248846,0.633177927881771,5,0.6900005340576136,0.11750030517578125,-2.488750457763672,-3.5375003814697266,2.930000305175785,4,0.08924140953157988,1.1986721840753243,20.11000061035156,-3.8571662125339294,20.76499938964844,1.2365512008039694,20.8799991607666,0.08924140953157988
4517,2009-05-26,20.959999084472656,20.96999931335449,20.0,20.0,761600.0,0.039167030500272926,-1.0208338300391728,-10.105326560523244,54.328621461589,57.09945501747807,-0.3050216868210889,-0.5049219579430968,-2.2975711389154263,-3.8941476515718456,25.379084606645954,0.9699993133544886,0.7882088474144027,0.42699928283691335,-0.8146394820021747,1.6686380476760014,-0.1938200995826307,1.0478186652564574,0.5070742866565645,77.38081722305233,21.383813047613486,0.6208193824195448,5,-0.3449983596801758,-0.6724987030029297,-3.0574984550476074,-4.252498626708984,1.9350013732910156,1,0.041030565263175944,-2.4418786206651015,20.170000076293945,1.1986721840753243,20.11000061035156,-3.8571662125339294,20.76499938964844,0.041030565263175944
4518,2009-05-27,20.9950008392334,21.48500061035156,20.71500015258789,20.84000015258789,703000.0,0.0016699311206875844,-2.8024649495848406,0.16145920256856527,53.00000034679078,56.12204062460391,-0.4456791468441068,-0.46533315376673556,-2.215768503973443,-3.9218559838818763,24.6683641748825,0.7700004577636683,0.5570088252136394,0.39950103759765554,-0.8002616582509425,1.5992637334462536,-0.2003803103266435,0.9993823855219546,-1.0100002288818395,67.33334859212263,15.486654033735533,0.5998813479242998,5,-0.2600002288818395,-0.7075004577636719,-2.861250162124634,-4.287500381469727,1.3999996185302734,2,0.05001186925881962,-1.0208338300391728,20.959999084472656,-2.4418786206651015,20.170000076293945,1.1986721840753243,20.11000061035156,0.05001186925881962
4519,2009-05-28,21.149999618530273,21.475000381469727,21.03499984741211,21.11000061035156,870400.0,0.007382651731417278,-3.6315715504693067,0.2580569740971127,46.974357008071124,55.097917832055984,-0.5442558001610927,-0.5484263969516832,-2.271191757025324,-4.0726575956467315,23.919235527851168,0.4799995422363281,0.40911644486754284,0.4909997940063491,-0.6834813968876432,1.6654809849003414,-0.09624080144064706,1.0782403894533452,-1.1499996185302734,77.66660054524763,29.520012208019693,0.587240595446996,5,-0.4149990081787145,-0.8624992370605469,-2.8874993324279785,-4.442499160766602,1.3500003814697266,3,0.08959813200674449,-2.8024649495848406,20.9950008392334,-1.0208338300391728,20.959999084472656,-2.4418786206651015,20.170000076293945,0.08959813200674449
4520,2009-05-29,21.0,21.114999771118164,20.76499938964844,21.05500030517578,2207200.0,-0.007092180673083925,3.000021798365082,-1.3750417242857964,40.283845249825276,53.31738369486697,-0.3538693174005374,-0.30788802108294533,-2.035330067740208,-3.904920011815669,22.835087976722647,0.3850002288818324,0.2441890753301763,0.2735001564025872,-0.8083358535807257,1.3553361663859,-0.26741784858906925,0.8144181613942436,-0.9702999877929699,67.34003966256014,23.888374481766036,0.5409180049916565,5,-0.26499938964844105,-0.6774997711181641,-2.6837496757507324,-4.292499542236328,1.9400005340576136,4,0.09809521266392318,-3.6315715504693067,21.149999618530273,-2.8024649495848406,20.9950008392334,-1.0208338300391728,20.959999084472656,0.09809521266392318
4521,2009-06-01,21.905000686645508,22.06999969482422,21.170000076293945,21.170000076293945,966000.0,0.0430952707926433,-1.4489765201685731,-13.363573311138854,58.2627203402193,53.30294533991303,-1.1431492263420928,-1.095386727317642,-2.833961563859276,-4.772369691230946,23.16057175659164,1.0699996948242188,0.22021605664058086,1.0682508468627923,-0.022506120197490986,2.1590078139230755,0.5228723633326489,1.6136293303929357,-1.846194662475586,92.02903224617516,48.545968171969704,0.5453784835301421,6,-0.8775005340576172,-1.3625011444091797,-3.5062503814697266,-5.197500228881836,1.0849990844726562,0,0.052955937505142714,3.000021798365082,21.0,-3.6315715504693067,21.149999618530273,-2.8024649495848406,20.9950008392334,0.052955937505142714
4522,2009-06-02,23.03000068664551,23.25,21.68000030517578,21.68000030517578,1385200.0,0.05135813580165127,-1.3259248165766917,1.836733687641434,64.82143124755622,53.85830632111714,-2.103731013536592,-2.0834477645432408,-3.8229808077074487,-5.846907957870002,23.829797192086367,1.5699996948242188,0.26722140915936876,2.0385007858276403,0.6491003071363899,3.4279012645188907,1.343800546482015,2.7332010251732655,-2.8907469156494194,91.32152557803592,48.35544872239667,0.6947002393456259,6,-1.4125003814697301,-1.8675003051757848,-4.258750915527347,-5.950000762939457,-0.5700016021728551,1,0.0030395003359600103,-1.4489765201685731,21.905000686645508,3.000021798365082,21.0,-3.6315715504693067,21.149999618530273,0.0030395003359600103
4523,2009-06-03,23.42499923706055,23.45000076293945,22.684999465942386,22.684999465942386,1193800.0,0.017151478012942034,-1.0675717124645079,0.5481478237158235,79.70299722168923,55.91352523561754,-2.346517898884322,-2.3670754158478324,-4.1018460768760185,-6.182727721712041,23.92157214744915,0.7650012969970632,0.34172876356254633,2.285749340057375,0.545639545717151,4.025859134397599,1.4156944428872613,3.155804237227489,-3.0991006923242246,99.06884495003982,49.20935410442756,0.8700548971701126,6,-1.7074985504150462,-2.1624984741210973,-4.653749465942386,-6.344999313354496,-1.3400001525878942,2,-0.02262534883921663,-1.3259248165766917,23.03000068664551,-1.4489765201685731,21.905000686645508,3.000021798365082,21.0,-0.02262534883921663
4524,2009-06-04,22.625,23.40999984741211,22.46999931335449,23.239999771118164,990200.0,-0.03415151603483835,-1.0324310726296761,-0.8310810288344808,68.37090791530566,57.54653333018594,-1.4024095112217978,-1.489053665718039,-3.2055103590574703,-5.3212140064872635,23.619454526313724,0.9549999237060618,0.38126314148639295,1.3877501487731934,-0.45749274833286435,3.232993045879251,0.4651287002201663,2.3103715973262204,-2.049173277807423,69.27373031737986,15.175456807430336,0.9226214485530283,6,-0.8999996185302734,-1.3624992370605469,-3.757500171661377,-5.545000076293945,-0.4699993133544922,3,-0.010165725623705102,-1.0675717124645079,23.42499923706055,-1.3259248165766917,23.03000068664551,-1.4489765201685731,21.905000686645508,-0.010165725623705102
4525,2009-06-05,22.53499984741211,23.09499931335449,22.290000915527344,22.76000022888184,630000.0,-0.003977907296702332,-1.2517492964133656,0.36585441497099236,68.54910473854716,59.365998392177076,-1.0418054642920822,-1.3841737780200276,-3.036608890993719,-5.164408879583284,22.37729799167201,0.8049983978271449,0.3918994627498087,1.2432499885559096,-0.6901117657996991,3.1766117429115184,0.27656911137810525,2.209930865733714,-1.729239201959782,59.86839298397084,1.1762438490291842,0.9666808771778053,6,-0.8099994659423828,-1.2724990844726562,-3.6112499237060547,-5.454999923706055,-0.4949989318847656,4,-0.001553132800048762,-1.0324310726296761,22.625,-1.0675717124645079,23.42499923706055,-1.3259248165766917,23.03000068664551,-0.001553132800048762
4526,2009-06-08,22.229999542236328,22.55500030517578,22.09499931335449,22.295000076293945,827000.0,-0.013534515519901702,-1.74626644727474,0.28889077268680935,64.09169010645536,60.45078379716223,-0.4625013164543077,-1.1092682472426034,-2.652206819143224,-4.798888280209901,20.669809781990296,0.4600009918212926,0.40285608090067626,0.9212496757507331,-1.0400386446520926,2.882537996153559,-0.059394484450677965,1.9018938359521442,-1.2126996873850295,31.073395187448206,-30.004921401266017,0.9806441602014127,6,-0.14749908447265625,-0.967498779296875,-3.3062496185302734,-5.149999618530273,0.2650012969970703,0,0.03193886668653789,-1.2517492964133656,22.53499984741211,-1.0324310726296761,22.625,-1.0675717124645079,23.42499923706055,0.03193886668653789
4527,2009-06-09,22.399999618530273,22.59000015258789,22.149999618530273,22.315000534057614,608400.0,0.007647327026298445,-1.1204798235131905,-1.3076674785058793,63.21740405366583,61.586050875703904,-0.45455784034055213,-1.2425575235945665,-2.730004818005888,-4.900857247748604,19.91553798485518,0.4400005340576172,0.5221246897640732,1.0274997711181655,-0.990700428452417,3.045699970688748,0.01839967133287601,2.036599870903455,-1.188083691031924,22.509223533982702,-35.64266635934371,1.0091000997852908,6,-0.2924995422363281,-0.8974990844726562,-3.4762496948242188,-5.319999694824219,0.5699996948242152,1,0.026339292974800532,-1.74626644727474,22.229999542236328,-1.2517492964133656,22.53499984741211,-1.0324310726296761,22.625,0.026339292974800532
4528,2009-06-10,22.290000915527344,22.59499931335449,22.174999237060547,22.46999931335449,820400.0,-0.004910656467687291,-1.0487720914220677,-2.1176510187594064,63.27243535261238,63.396948469541826,-0.15817959334728826,-1.1173899316757456,-2.5136412956878758,-4.730680159847285,19.122129505885116,0.42000007629394176,0.662267097871915,0.8715010643005385,-1.1879755771523932,2.9309777057534703,-0.15823725642592734,1.9012393850270044,-0.8990382011937079,14.829013154173406,-41.454877741868515,1.029738320726465,6,-0.18250083923339844,-0.692500114440918,-3.366250991821289,-5.210000991821289,0.6649990081787074,2,0.007626655987568398,-1.1204798235131905,22.399999618530273,-1.74626644727474,22.229999542236328,-1.2517492964133656,22.53499984741211,0.007626655987568398
4529,2009-06-11,22.809999465942386,22.90999984741211,22.30500030517578,22.30500030517578,376800.0,0.02332878102543323,-1.3960417728929428,-2.8055758654672207,74.06418284996225,67.1503193140015,-0.46706067355057,-1.5278842777844943,-2.918233650311155,-5.191176738548609,19.774323138942503,0.6199989318847656,0.7551735165403244,1.2722496032714865,-0.8209310828260143,3.3654302893689874,0.2256592602227343,2.3188399463202387,-1.2543137077202857,71.50001525878977,8.965183904864432,1.0465903430487506,6,-0.49999904632568715,-1.092498779296882,-3.7787494659423864,-5.639999389648441,0.21500015258788707,3,-0.03178432259729902,-1.0487720914220677,22.290000915527344,-1.1204798235131905,22.399999618530273,-1.74626644727474,22.229999542236328,-0.03178432259729902
4530,2009-06-12,23.2549991607666,23.40500068664551,22.6299991607666,22.63999938964844,615000.0,0.019508974364012888,-1.4409488079826378,1.2178233527845292,75.7297881330048,69.09110462431099,-0.6241902452911994,-1.851209917969861,-3.2423722088536593,-5.572604536321247,20.976335280680285,0.7750015258789098,0.8801645883734004,1.5797492980957024,-0.5877582064926017,3.7472568026840065,0.4959955458015486,2.6635030503898562,-1.5477682021671129,88.54951384500677,19.137087157964984,1.083753752294152,6,-0.6899986267089844,-1.5374984741210973,-3.984999656677246,-5.9524993896484375,-0.07499885559082031,4,-0.04730159164988901,-1.3960417728929428,22.809999465942386,-1.0487720914220677,22.290000915527344,-1.1204798235131905,22.399999618530273,-0.04730159164988901
4531,2009-06-15,22.65500068664551,22.834999084472656,21.61000061035156,22.670000076293945,1031400.0,-0.02580083834762481,6.101493824566855,-0.02438926053771181,64.59951062744109,69.06644677763153,0.10435816852511692,-1.1316296284232656,-2.5332462828743125,-4.918264601175885,21.622078730229983,1.6449985504150426,1.0330849434597056,0.8670007705688505,-1.255327579326714,2.989329120464415,-0.19416340437892998,1.928164945516631,0.7950000762939382,58.2172719709022,-9.766383895068245,1.0611641749477823,6,-0.1250000000000071,-0.9375000000000071,-2.9150009155273473,-4.897500991821293,0.06499862670897727,0,-0.02714631438880033,-1.4409488079826378,23.2549991607666,-1.3960417728929428,22.809999465942386,-1.0487720914220677,22.290000915527344,-0.02714631438880033
4532,2009-06-16,22.28499984741211,23.01499938964844,22.26000022888184,22.7450008392334,691200.0,-0.01633197210413273,-1.9607796938520237,30.667980671421304,60.50488875082514,66.93332361420218,0.3995881083535693,-0.6604174763010775,-2.0735759691116016,-4.490332832213781,22.37870562089756,0.7549991607666016,1.2418762902960054,0.4112499237060554,-1.6413090354710853,2.463808882883196,-0.615029555882515,1.4375294032946258,1.128200912475581,37.604412722599314,-29.203169387573006,1.0262794795885697,6,0.22500038146972656,-0.5674991607666051,-2.1787495613098145,-4.337499618530273,1.710000991821289,1,0.009423423525204866,6.101493824566855,22.65500068664551,-1.4409488079826378,23.2549991607666,-1.3960417728929428,22.809999465942386,0.009423423525204866
4533,2009-06-17,22.545000076293945,22.864999771118164,22.32999992370605,22.32999992370605,469200.0,0.01166705096082965,-3.9767392345769697,-0.4673906283041711,61.16894754588634,66.13310579537782,0.0018245547398585416,-0.8319382275798581,-2.246129028277796,-4.6876675375494194,22.82868635349806,0.5799999237060547,1.2986377413971546,0.5880001068115241,-1.4296152975882386,2.605615511211287,-0.4208075953883572,1.5968078090114055,0.8321366806030213,52.08910452376322,-12.793621360655742,1.0088077021998807,6,-0.037499427795410156,-0.827499389648441,-2.4387497901916504,-4.597499847412109,2.604999542236328,2,0.01885115261132464,-1.9607796938520237,22.28499984741211,6.101493824566855,22.65500068664551,-1.4409488079826378,23.2549991607666,0.01885115261132464
4534,2009-06-18,22.65500068664551,22.76000022888184,22.45499992370605,22.489999771118164,379800.0,0.0048791576837132755,-1.5957405363287918,0.767445574067178,63.33603323491757,65.55387562830785,-0.11563296726896866,-0.8359439901066352,-2.258831285600376,-4.734125956027061,22.993048468686403,0.30500030517578836,1.2201655640543976,0.6035006523132367,-1.355226162632544,2.5622274672590173,-0.3758627551596554,1.5828640597861288,0.6867933473205454,58.2172719709022,-6.092117439523378,0.979363407472891,6,-0.1475000381469762,-0.9375000000000071,-2.402500152587894,-4.707500457763675,2.340000152587887,3,0.013242075831733757,-3.9767392345769697,22.545000076293945,-1.9607796938520237,22.28499984741211,6.101493824566855,22.65500068664551,0.013242075831733757
4535,2009-06-19,22.434999465942386,22.920000076293945,22.34000015258789,22.920000076293945,821600.0,-0.009710934188265519,1.3917492527921975,-2.9393813288943527,54.80071650009608,64.52154522760127,0.09911438867213462,-0.4562193814964992,-1.947401350505249,-4.453372315666034,24.373737579448456,0.5799999237060547,1.0139528318404984,0.26724948883056854,-1.4697334860182245,2.0042324636793616,-0.601241998593828,1.135740976254965,0.872158699551381,58.71883077390928,-1.998113668230097,0.8684914874243963,6,0.07250118255614879,-0.7174987792968821,-2.182498931884769,-4.48749923706055,2.1599998474121023,4,0.02629820221228618,-1.5957405363287918,22.65500068664551,-3.9767392345769697,22.545000076293945,-1.9607796938520237,22.28499984741211,0.02629820221228618
4536,2009-06-22,21.96999931335449,22.46500015258789,21.8799991607666,22.325000762939453,884600.0,-0.020726550642169328,-1.1869124226813312,0.7319608305804751,39.09462888701027,61.84123687575065,0.5848591662217437,0.15868217001471407,-1.4160901734895326,-3.934497058494294,25.571852906306418,0.5850009918212891,0.9005107739516021,-0.2877506256103537,-1.7543882127442991,1.1788869615235917,-1.0210694191773264,0.445568167956619,1.3032157010364358,7.92952726331623,-46.89546806352955,0.7333187935669719,6,0.5375013351440465,-0.2524986267089844,-1.5249991416931117,-4.022499084472653,2.930000305175785,0,0.055075149278033475,1.3917492527921975,22.434999465942386,-1.5957405363287918,22.65500068664551,-3.9767392345769697,22.545000076293945,0.055075149278033475
4537,2009-06-23,21.81999969482422,21.979999542236328,21.690000534057614,21.82999992370605,531400.0,-0.00682747488476676,-1.1481523343953017,0.028169543796296454,32.61104783128367,58.43441604004746,0.7196081824437357,0.39675625723788954,-1.1951584496216086,-3.7247204468857547,26.133943557452348,0.2899990081787145,0.7827318935130663,-0.4807502746582024,-1.8331641439181432,0.8716635946017384,-1.1569572092881728,0.19545665997176798,1.419951031485919,10.569041394133066,-37.062424390539505,0.6762069346299707,6,0.6875009536743164,-0.10249900817871449,-1.2737493515014648,-3.7174997329711914,3.325000762939453,1,0.04124654588073873,-1.1869124226813312,21.96999931335449,1.3917492527921975,22.434999465942386,-1.5957405363287918,22.65500068664551,0.04124654588073873
4538,2009-06-24,22.045000076293945,22.13500022888184,21.645000457763672,21.950000762939453,457400.0,0.010311658323400419,2.5636396423889085,-9.499713904256666,42.82178136019486,54.96303809673997,0.5098118103004587,0.26820342749390136,-1.3453109593482644,-3.899684612453502,26.22840238679839,0.4899997711181676,0.7184028942483494,-0.3082498550415025,-1.52161081120461,0.9051111011216051,-0.9149303331230563,0.2984306230400513,1.1623516476970224,31.372528486821338,-12.96278392873699,0.606680478081554,6,0.46250057220458984,-0.32749938964844105,-1.4149999618530273,-3.942500114440918,2.864999771118164,2,0.08845546637291157,-1.1481523343953017,21.81999969482422,-1.1869124226813312,21.96999931335449,1.3917492527921975,22.434999465942386,0.08845546637291157
4539,2009-06-25,23.045000076293945,23.09499931335449,21.86000061035156,21.88500022888184,916800.0,0.045361759879300134,-1.0413217147865224,12.210612966048911,55.15151865445191,52.67656371023409,-0.5066247563109485,-0.6140303703764971,-2.2518193502150154,-4.84148924934086,26.691605835452354,1.2349987030029297,0.6732624164437091,0.5970001220703125,-0.5122261097316105,1.7062263538722355,0.04238700616935276,1.1516132379712722,0.1304046254242337,96.55177403294083,51.94311856623054,0.5546131159009611,6,-0.6925001144409215,-1.327499389648441,-2.4149999618530273,-4.942500114440918,1.7450008392333984,3,0.09134300435094,2.5636396423889085,22.045000076293945,-1.1481523343953017,21.81999969482422,-1.1869124226813312,21.96999931335449,0.09134300435094
4540,2009-06-26,23.059999465942386,23.22500038146973,22.604999542236328,23.0049991607666,718800.0,0.000650873924876727,2.2207657095297133,0.04741406242292823,58.90558251721834,52.04390503132046,-0.6170870392316168,-0.4920125246271745,-2.1934693633460576,-4.797774919479117,27.65845771315766,0.620000839233402,0.6373190247567315,0.5089995384216337,-0.3982784150641301,1.4162774919073975,0.055360561678753584,0.9626385151645138,-1.4499988555908274,89.55690357627888,41.450088836087744,0.453638976742881,6,-0.6249990463256871,-1.342498779296882,-2.4299993515014684,-4.957499504089359,2.3350009918212855,4,0.08391159662205716,-1.0413217147865224,23.045000076293945,2.5636396423889085,22.045000076293945,-1.1481523343953017,21.81999969482422,0.08391159662205716
4541,2009-06-29,23.065000534057614,23.22500038146973,22.78000068664551,23.059999465942386,271800.0,0.0002168719961426202,1.738453231921252,0.09092800665820867,57.397119839231,51.69859737447667,-0.6233672118137541,-0.4275754771937983,-2.1251625697945435,-4.7451935099452704,27.690619956974473,0.44499969482421875,0.4874210612843015,0.4560006141662569,-0.4253356589763513,1.3373368873088651,0.01533247759495282,0.896668750737561,-1.4226999282836914,89.87342688999505,36.93710861616557,0.4406681365713036,6,-0.6300001144409144,-1.340000152587887,-2.465000152587887,-4.885000228881832,2.3099994659423864,0,0.06633421824715291,2.2207657095297133,23.059999465942386,-1.0413217147865224,23.045000076293945,2.5636396423889085,22.045000076293945,0.06633421824715291
4542,2009-06-30,23.10000038146973,23.30500030517578,22.934999465942386,23.149999618530273,727800.0,0.0015174440321574778,1.055556732929239,-9.997711670494043,59.162889728064755,51.475702061385384,-0.5929573276169613,-0.48176244766660403,-2.0713964756309835,-4.725255708028744,26.818735341498222,0.3700008392333949,0.2718436812845191,0.48750047683716247,-0.4013988466900713,1.3763998003643962,0.04305081507354558,0.9319501386007794,-1.4260457801818909,87.65060587049813,28.659080730317697,0.4444496617636177,6,-0.6250000000000036,-1.3750000000000036,-2.5262498855590856,-4.7550001144409215,2.0,1,0.07792204360760357,1.738453231921252,23.065000534057614,2.2207657095297133,23.059999465942386,-1.0413217147865224,23.045000076293945,0.07792204360760357
4543,2009-07-01,22.895000457763672,23.375,22.82500076293945,23.274999618530273,611000.0,-0.008874455425139538,-1.1153875779905873,7.600099183642868,51.035334492145914,50.108957756632975,-0.37223302731342045,-0.33571694520678363,-1.7714125705440438,-4.477608472941295,25.692037737811756,0.5499992370605504,0.17412228484277392,0.30900049209594727,-0.506478830564852,1.1244798147567465,-0.09873916923445236,0.7167401534263469,-1.1558040283203148,68.31684913432782,10.456983657486234,0.40773966133040007,7,-0.38500022888183594,-0.8125,-2.4437499046325684,-4.550000190734863,2.590000152587887,2,0.09827473050943003,1.055556732929239,23.10000038146973,1.738453231921252,23.065000534057614,2.2207657095297133,23.059999465942386,0.09827473050943003
4544,2009-07-02,22.395000457763672,23.05500030517578,22.15999984741211,22.72500038146973,632600.0,-0.02183882900209555,-1.237497943642697,0.8684227697775015,39.66348148749292,48.42704275523263,0.09723243774175927,0.15406771107339523,-1.1955932937324505,-3.936557475187044,24.45287858218411,0.8950004577636719,0.11459659911482589,-0.1794995307922349,-0.9991394795868231,0.6401404180023533,-0.589319505189529,0.2303204436050592,-0.5576558140869174,19.34161159165476,-33.205433256213105,0.4098199743972948,7,0.11499977111816406,-0.28750038146972656,-1.8837499618530273,-3.5875000953674316,3.0799999237060582,3,0.11230182354278817,-1.1153875779905873,22.895000457763672,1.055556732929239,23.10000038146973,1.738453231921252,23.065000534057614,0.11230182354278817
4545,2009-07-06,22.5,22.709999084472656,22.200000762939453,22.200000762939453,592800.0,0.004688526014293037,-2.399997456862022,-0.9090888073288346,47.88539471677843,49.40379451409576,0.00270759380351393,0.048814362516068854,-1.2186052591018104,-3.9912556227698346,23.43040803560631,0.5099983215332031,0.029302582401470545,-0.07274999618530131,-0.8928943422178506,0.747394349847248,-0.48282216920157595,0.3373221768309733,-0.570396034943851,27.983548138961712,-22.861187076854034,0.4100721730162743,7,0.010000228881835938,-0.3924999237060547,-1.9887495040893555,-3.5799999237060547,2.6900005340576136,0,0.10177781846788192,-1.237497943642697,22.395000457763672,-1.1153875779905873,22.895000457763672,1.055556732929239,23.10000038146973,0.10177781846788192
4546,2009-07-07,22.940000534057614,23.1299991607666,22.274999618530273,22.274999618530273,1503800.0,0.019555579291449465,-1.571423654532313,2.2166753557214127,58.76841024258285,52.31016811535122,-0.31874812404991104,-0.35338565026737356,-1.5951217285601054,-4.381398272595188,22.84013770004308,0.8549995422363281,-0.0735295873834545,0.33175048828124787,-0.48739085522289116,1.150891831785387,-0.07782018347082342,0.7413211600333192,-0.9236728069048326,64.19757931586602,11.195624880839297,0.4095706717520702,7,-0.4300003051757777,-0.6300001144409144,-2.4112501144409144,-4.020000457763668,2.279998779296875,1,0.10701830281395464,-2.399997456862022,22.5,-1.237497943642697,22.395000457763672,-1.1153875779905873,22.895000457763672,0.10701830281395464
4547,2009-07-08,22.989999771118164,23.645000457763672,22.76000022888184,23.020000457763672,1310200.0,0.0021795656450103174,-2.6122475194725197,-0.04511375239493846,56.31204967653542,53.80908681716684,-0.20710921700482743,-0.3762054653803446,-1.5760396480821868,-4.385453025302461,22.385814810467124,0.8850002288818324,-0.09052733171421323,0.35224971771240376,-0.4777374947923967,1.1822369302172042,-0.06274388853999469,0.7672433239648022,-0.8921517075945502,55.892227782287485,2.6601796829214877,0.4149936062523994,7,-0.23749923706054688,-0.3624992370605469,-2.2049999237060547,-3.8975000381469727,2.360000610351566,2,0.10374076783933073,-1.571423654532313,22.940000534057614,-2.399997456862022,22.5,-1.237497943642697,22.395000457763672,0.10374076783933073
4548,2009-07-09,22.459999084472656,23.1299991607666,22.34499931335449,23.0,374200.0,-0.023053531619053658,-1.0389594304709815,17.999618539004388,47.52849780763777,52.96208450085415,0.43354129090973714,0.17621889831166726,-0.9800801196045086,-3.8103669488563696,21.66419743889214,0.7849998474121129,0.01768184066268219,-0.18625087738037038,-1.004644058728502,0.6321423039677612,-0.5954474680544344,0.22294571329369361,-0.23837882940983945,20.20196052239496,-31.06110076194771,0.40919659067406533,7,0.4425010681152344,0.16750144958496094,-1.0699987411499023,-2.777499198913574,2.7550010681152344,3,0.11754235995593576,-2.6122475194725197,22.989999771118164,-1.571423654532313,22.940000534057614,-2.399997456862022,22.5,0.11754235995593576
4549,2009-07-10,22.084999084472656,22.68000030517578,21.9950008392334,22.424999237060547,755400.0,-0.016696349745590644,-1.634630338776648,0.6296288447138275,45.73170306213161,51.49832011695562,0.7353771810326819,0.520821570628506,-0.546470947339948,-3.382903180080831,20.423855876600726,0.6849994659423828,0.1714104129052103,-0.5250008583068855,-1.3764148544803696,0.32641313786659865,-0.9507078563936275,-0.09929386022014342,1.5600013732910156,5.454440366442216,-43.012168025174674,0.42570699808674156,7,0.7350015640258789,0.5425014495849609,-0.5949983596801758,-2.3024988174438477,2.770000457763672,4,0.15395072070749372,-1.0389594304709815,22.459999084472656,-2.6122475194725197,22.989999771118164,-1.571423654532313,22.940000534057614,0.15395072070749372
4550,2009-07-13,22.155000686645508,22.44499969482422,21.73500061035156,22.165000915527344,642000.0,0.0031696447849105525,1.4912345278290062,0.029412424687812046,52.49664347990828,50.95382274369754,0.5850226372753973,0.38386650400374833,-0.5484268512507811,-3.3976651165854506,18.558514881080303,0.7099990844726598,0.2554414534831295,-0.3999993324279778,-1.2174154174055971,0.4174167525496415,-0.8087073749167892,0.008708710060833624,1.4569997787475586,21.989534546979844,-30.299182689084663,0.4087080424888102,7,0.5349998474121094,0.4724998474121094,-0.661250114440918,-2.27500057220459,2.809999465942383,0,0.14985328783245921,-1.634630338776648,22.084999084472656,-1.0389594304709815,22.459999084472656,-2.6122475194725197,22.989999771118164,0.14985328783245921
4551,2009-07-14,22.040000915527344,22.375,21.940000534057614,22.209999084472656,596600.0,-0.005190691381358525,-1.3513552524408718,16.99942780850658,52.99729021515088,50.268756131151555,0.6027181134667003,0.47477144353727496,-0.3669266673139475,-3.224100654450176,18.2084130361712,0.43499946594238637,0.1948071446881272,-0.4842491149902344,-1.3315501828547163,0.3630519528742475,-0.9078996489224771,-0.06059858105799165,1.4969195556640607,15.968603640939252,-39.87902747856582,0.4236505339322415,7,0.6499996185302734,0.5874996185302734,-0.5462503433227539,-2.0475006103515625,3.1849994659423864,1,0.14292193682764642,1.4912345278290062,22.155000686645508,-1.634630338776648,22.084999084472656,-1.0389594304709815,22.459999084472656,0.14292193682764642
4552,2009-07-15,22.4950008392334,22.63999938964844,22.09499931335449,22.354999542236328,607200.0,0.020644278802434357,1.534893520756901,-0.8235459114980702,55.76923829328554,50.79474544238929,0.05908767386786451,0.03827322248927345,-0.7563438145262324,-3.6156189811627577,17.78825607916779,0.5999984741210973,0.11819016942462923,-0.03974924087524556,-0.8797399134258228,0.8002414316753317,-0.4597445771505342,0.38024609540004306,0.9698428375244106,54.48035975777342,-4.278836752723315,0.41999533627528907,7,0.19499969482421875,0.13249969482421875,-0.8225002288818359,-2.502500534057617,2.7950000762939453,2,0.12113795832220808,-1.3513552524408718,22.040000915527344,1.4912345278290062,22.155000686645508,-1.634630338776648,22.084999084472656,0.12113795832220808
4553,2009-07-16,22.96999931335449,23.03499984741211,22.3700008392334,22.3700008392334,574200.0,0.021115734892200866,-1.2166689978764798,4.285663683056064,48.888877586082124,51.819789453343645,-0.45164915725694144,-0.425045129762637,-1.17613509647164,-4.008161311529722,17.5175153585924,0.6649990081787109,0.05757684298189858,0.413999271392818,-0.44829035908140824,1.2762889018670442,-0.017145543844296895,0.8451440866299329,0.4256506407470688,94.99995598423622,39.32672016110472,0.43114481523711395,7,-0.27999877929687145,-0.34249877929687145,-1.1649990081787074,-2.9774990081787074,2.3950004577636754,3,0.1036134583918571,1.534893520756901,22.4950008392334,-1.3513552524408718,22.040000915527344,1.4912345278290062,22.155000686645508,0.1036134583918571
4554,2009-07-17,22.95499992370605,23.18000030517578,22.59000015258789,22.96500015258789,869200.0,-0.0006529991335140206,1.6818156202993666,-0.016667090523002345,48.44445122612837,51.881906843271416,-0.38985781108736006,-0.4073006950185025,-1.1112510024217777,-3.9214522391330284,17.29275078275549,0.5900001525878906,-0.020104446872668547,0.3839999198913553,-0.49580041430934685,1.2638002540920574,-0.05590024720899578,0.8239000869917064,0.37422405664550595,84.42903605615638,31.676931321274722,0.4399001671003511,7,-0.26499938964843395,-0.32749938964843395,-1.1024994850158656,-2.96249961853027,2.4699993133544993,4,0.09845350626849259,-1.2166689978764798,22.96999931335449,1.534893520756901,22.4950008392334,-1.3513552524408718,22.040000915527344,0.09845350626849259
4555,2009-07-20,23.024999618530273,23.10000038146973,22.70499992370605,22.959999084472656,500200.0,0.0030494312810662727,2.67438765824183,-6.499904634748788,49.41859111197366,50.84303805098151,-0.421924544710123,-0.45411545349784177,-1.1546696148382196,-3.9146154083554734,16.88456715096359,0.395000457763679,-0.039720513924223155,0.42449960708618306,-0.47543553421901663,1.3244347483913828,-0.025467963566416785,0.8744671777387829,0.24045542702128486,87.49994231807509,37.81406755953351,0.4499675706526001,7,-0.33499908447265625,-0.39749908447265625,-1.01124906539917,-3.032499313354492,2.5550003051757777,0,0.0794788253648131,1.6818156202993666,22.95499992370605,-1.2166689978764798,22.96999931335449,1.534893520756901,22.4950008392334,0.0794788253648131
4556,2009-07-21,23.18000030517578,23.32500076293945,23.03499984741211,23.07999992370605,875000.0,0.006731843179739405,-2.0526326356472047,1.5384547668652795,51.12359460263113,50.26654304276992,-0.6026792484595802,-0.5415853422598502,-1.2950859182682422,-3.9852701827552295,17.288697491737235,0.30000114440917613,0.042351844069280276,0.5190002441406243,-0.3650133087769447,1.4030137970581933,0.07699346768183801,0.9610070205994106,-1.4449996948242223,88.21135879046355,41.53794182049904,0.44200677645878494,7,-0.649999618530277,-0.5524997711181641,-1.0387496948242188,-3.1875,2.35000038146973,1,0.07700603209282719,2.67438765824183,23.024999618530273,1.6818156202993666,22.95499992370605,-1.2166689978764798,22.96999931335449,0.07700603209282719
4557,2009-07-22,22.71999931335449,23.479999542236328,22.61000061035156,23.03000068664551,914200.0,-0.0198447362280052,-2.2830223988022955,-3.100001907341318,47.70640734061637,50.286310768656435,-0.2067472089651794,-0.01127983254099263,-0.8008831065938296,-3.438590403332473,17.73994275857882,0.8699989318847692,0.06589604510752523,0.013999271392819423,-0.7764342070711123,0.8044327498567512,-0.38121746783914645,0.4092160106247853,-0.953198699951173,31.53143090836264,-11.891831199579766,0.39521673923196543,7,-0.11249923706054332,-0.07499885559081676,-0.5962486267089844,-2.7274990081787074,3.0,2,0.11025533203440019,-2.0526326356472047,23.18000030517578,2.67438765824183,23.024999618530273,1.6818156202993666,22.95499992370605,0.11025533203440019
4558,2009-07-23,23.9950008392334,24.0,22.76000022888184,22.770000457763672,1479400.0,0.05611802660264531,1.008098904238637,-3.951596628314682,67.42919023321583,52.697142676554684,-1.3869646203674861,-1.1939143546650115,-2.034060333782527,-4.600656047452723,18.249312740590753,1.2800006866455114,0.0381015746637452,1.1915007591247573,0.27358480145417374,2.109416716795341,0.7325427802894637,1.6504587379600508,-2.1596722686767613,99.6454495526523,50.979374053808414,0.4589579788352921,7,-1.1275005340576172,-1.1725006103515625,-1.8812503814697266,-3.65000057220459,1.5049991607666016,3,0.05396957828717963,-2.2830223988022955,22.71999931335449,-2.0526326356472047,23.18000030517578,2.67438765824183,23.024999618530273,0.05396957828717963
4559,2009-07-24,25.149999618530273,25.20499992370605,22.79999923706055,22.79999923706055,2171800.0,0.04813497557409452,-1.0468087627640157,1.9183670609557264,73.4928990170731,55.03005995846189,-2.303733353526326,-2.3011048534091714,-3.1024864141369264,-5.641801837224627,18.15648134711515,2.4050006866455007,0.04945173041893014,2.2412495613098145,0.8473989476718771,3.635100174947752,1.5443242544908458,2.938174868128783,-3.184790762207033,97.88052717807157,44.67332538201087,0.6969253068189696,7,-1.577499389648441,-1.7249994277954102,-3.037498950958252,-4.804999351501465,0.22999954223632812,4,0.008548713950257136,1.008098904238637,23.9950008392334,-2.2830223988022955,22.71999931335449,-2.0526326356472047,23.18000030517578,0.008548713950257136
4560,2009-07-27,24.9950008392334,25.395000457763672,24.6299991607666,25.09000015258789,687400.0,-0.006162973425362317,1.1702166802390543,-0.0404252331631871,69.1876795597034,56.82899210785661,-1.9037105897880586,-2.101450240223567,-2.8635101249711354,-5.381237958064091,17.9886023847871,0.7650012969970703,0.14410679362586976,1.989500713348388,0.31173608469648073,3.667265342000295,1.1506183990224343,2.8283830276743416,-2.7706086975195348,85.63735581881764,32.423278560830376,0.8388823143259537,7,-1.2500009536743164,-1.4750003814697266,-2.882500171661377,-4.357500076293945,-0.2900009155273473,0,0.017203376010782367,-1.0468087627640157,25.149999618530273,1.008098904238637,23.9950008392334,-2.2830223988022955,22.71999931335449,0.017203376010782367
4561,2009-07-28,24.59499931335449,25.25,24.46500015258789,24.684999465942386,647200.0,-0.01600326115016759,-3.485732970027248,0.9473768747365576,64.06659971167446,57.750921154344276,-1.2328119045611565,-1.6663843207043847,-2.379062740608237,-4.871257258222432,17.71173956147302,0.7849998474121094,0.280194360285801,1.5129992485046344,-0.30947274326047847,3.3354712402697473,0.601763252622078,2.424235244387191,-2.053546340035645,71.27464315114548,17.639276417802755,0.9112359958825559,7,-0.7124986648559535,-1.0749988555908168,-2.482498645782467,-3.9574985504150355,0.07999992370606179,1,0.04004881633872337,1.1702166802390543,24.9950008392334,-1.0468087627640157,25.149999618530273,1.008098904238637,23.9950008392334,0.04004881633872337
4562,2009-07-29,24.899999618530273,25.03499984741211,24.28499984741211,24.395000457763672,714000.0,0.012400907245001536,-1.0689644286244209,-5.611092273131418,72.26277270640512,60.34802061215794,-1.2972013403207825,-1.9284938255464894,-2.599812415483264,-5.06458583035306,17.22903842037661,0.75,0.4010176651999835,1.7279995918273912,-0.2677573951069654,3.7237565787617477,0.7301210983602111,2.725878085294571,-2.0731918967669465,81.21439103466595,22.385362024386772,0.997878493467179,7,-0.9074993133544922,-1.3799991607666016,-2.787498950958252,-4.117499351501465,-0.1900005340576172,2,0.025301248103088314,-3.485732970027248,24.59499931335449,1.1702166802390543,24.9950008392334,-1.0468087627640157,25.149999618530273,0.025301248103088314
4563,2009-07-30,25.145000457763672,25.26499938964844,24.645000457763672,24.899999618530273,787200.0,0.009839391284611532,1.5567034635183958,0.4851509829471418,78.59813144086394,63.69842952490634,-1.3424006340857417,-2.10416934413373,-2.76597236609512,-5.190247072405164,16.997995095210776,0.6199989318847692,0.5520694605988545,1.8605004310607924,-0.3150742761462695,4.036075138267854,0.7727130774572615,2.9482877846643234,-2.0613734624003115,90.3660931638305,23.761672661827618,1.0877873536035316,7,-1.1424999237060547,-1.625,-3.0324997901916504,-4.2550001144409215,-0.10000038146972656,3,0.022867323329607725,-1.0689644286244209,24.899999618530273,-3.485732970027248,24.59499931335449,1.1702166802390543,24.9950008392334,0.022867323329607725
4564,2009-07-31,24.90999984741211,25.45499992370605,24.815000534057614,25.0,680200.0,-0.00934581849566063,-3.5714441416892573,-0.3673463032596087,74.97732105944107,66.53828840795826,-0.8950430750227234,-1.7613983463977014,-2.449528712865664,-4.8477178340544285,17.938649419109847,0.6399993896484375,0.6668455337940387,1.499749851226806,-0.7488578721163002,3.748357574569912,0.3754459895552529,2.624053712898359,-1.5952355058087164,53.41879993544375,-18.051292740362392,1.1243038616715528,7,-0.8774995803833043,-1.3149995803833043,-2.797499179840088,-4.019999504089359,0.149999618530277,4,0.02368527323171321,1.5567034635183958,25.145000457763672,-1.0689644286244209,24.899999618530273,-3.485732970027248,24.59499931335449,0.02368527323171321
4565,2009-08-03,24.790000915527344,25.190000534057614,24.5,25.190000534057614,914000.0,-0.004817299583292911,2.4500059604702056,4.444432670707374,74.90941822416175,69.18115769923945,-0.5569150102359401,-1.539998330729837,-2.2266861580922566,-4.616682821108228,18.7322496006115,0.6900005340576136,0.7901219008121991,1.2652508735656731,-1.021096552639012,3.551598299770358,0.12207716046333061,2.4084245866680156,-1.2184083040716303,43.16248163973297,-33.868805615138136,1.143173713102343,8,-0.7575006484985387,-1.1950006484985387,-2.7550005912780797,-3.9000005722045934,0.8649997711181676,0,0.02379984765832388,-3.5714441416892573,24.90999984741211,1.5567034635183958,25.145000457763672,-1.0689644286244209,24.899999618530273,0.02379984765832388
4566,2009-08-04,25.395000457763672,25.399999618530273,24.75,24.75,474200.0,0.024404982649975704,-1.01550126269347,-1.612502682211587,75.57318853182255,72.27746672048457,-0.9104145098200966,-2.057114488620723,-2.7216257752330044,-5.1196528993100365,19.124309806394795,0.6499996185302734,0.9461321382215289,1.7475004196166992,-0.6666957538006635,4.161696593034062,0.5404023329080196,2.954598506325379,-1.5973989688379184,94.87184085214491,14.368873579097752,1.207098086708681,8,-1.2875003814697266,-1.8000001907348668,-3.3187499046325684,-4.5050001144409215,0.5049991607666016,1,-0.02717072343452842,2.4500059604702056,24.790000915527344,-3.5714441416892573,24.90999984741211,1.5567034635183958,25.145000457763672,-0.02717072343452842
4567,2009-08-05,25.375,25.71999931335449,24.934999465942386,25.36000061035156,696400.0,-0.0007875746171746023,1.226956187672814,0.023254851167775183,73.05848261424057,72.90294365170953,-0.5299235751901499,-1.949211491901778,-2.614996527898427,-4.999338034857768,19.075916939665504,0.7849998474121023,1.1098119232283814,1.6082499504089363,-0.9028692481808847,4.119369148998757,0.3526903511140276,2.863809549703845,-1.3785106989006124,71.72135184192156,-6.660835594316993,1.2555595992949096,8,-1.1150007247924805,-1.6475000381469762,-3.294999599456787,-4.3899993896484375,0.7049999237060511,2,-0.027586236963131006,-1.01550126269347,25.395000457763672,2.4500059604702056,24.790000915527344,-3.5714441416892573,24.90999984741211,-0.027586236963131006
4568,2009-08-06,25.10000038146973,25.4950008392334,24.959999084472656,25.3799991607666,443600.0,-0.010837423390355427,1.0980373090789415,-18.667344862660652,69.58903708720291,72.4691812150573,-0.09129687324728408,-1.545528745932529,-2.2559059252197677,-4.62508371753357,19.707068649666148,0.5350017547607422,1.2651004288611283,1.2012502670288114,-1.2981663495548759,3.7006668836124987,-0.048458041263032214,2.450958575320655,-0.862219678654629,49.18038681677448,-27.262215313779585,1.2497083082918439,8,-0.09750080108642933,-1.3725004196167063,-3.0000000000000036,-4.114999771118168,1.3349990844726562,3,-0.015537900042622899,1.226956187672814,25.375,-1.01550126269347,25.395000457763672,2.4500059604702056,24.790000915527344,-0.015537900042622899
4569,2009-08-07,25.48500061035156,25.75,25.03499984741211,25.46999931335449,273400.0,0.015338654304007937,1.6238534036543752,-0.053576294277929835,71.24352152387523,72.69760809996528,-0.4735820763536225,-1.7526061490102158,-2.555604498144522,-4.918200990058111,20.99335891045347,0.7150001525878906,1.5009059154353892,1.416250419616695,-1.0255842477778394,3.8580850870112293,0.19533308591942955,2.6371677533139604,-1.0397093020609418,78.80004882812472,3.600964181245274,1.2209173336972665,8,-0.46750068664550426,-1.7425003051757777,-3.188750267028805,-4.4999999999999964,1.014999389648441,4,-0.017265078419456348,1.0980373090789415,25.10000038146973,1.226956187672814,25.375,-1.01550126269347,25.395000457763672,-0.017265078419456348
4570,2009-08-10,25.47500038146973,25.614999771118164,25.209999084472656,25.290000915527344,295600.0,-0.00039239665067014595,-1.3478087803583572,12.332231404958915,70.32771580821377,73.39328766624743,-0.43397015683501294,-1.5611688482079984,-2.453824405612462,-4.822388842908534,22.7274429695827,0.4050006866455078,1.5487130570329164,1.2402502059936573,-1.1032121948404168,3.5837126068277314,0.06851900557662205,2.4119814064106926,-0.8209556825056126,72.50003814697301,-1.0095796298813724,1.171731200417037,8,-0.4575004577636754,-1.7325000762939489,-3.1662502288818395,-4.489999771118168,1.5499992370605433,0,-0.016290516557919688,1.6238534036543752,25.48500061035156,1.0980373090789415,25.10000038146973,1.226956187672814,25.375,-0.016290516557919688
4571,2009-08-11,25.190000534057614,25.44499969482422,25.0,25.229999542236328,376400.0,-0.011187432508123596,-1.1190457809001775,-0.21621147917892486,72.57770264615797,73.42827988177554,-0.06223855320339666,-1.0836376486872048,-2.1076394564394043,-4.448291548371181,24.40177677071833,0.4750003814697301,1.4407838019513584,0.7977503776550243,-1.338925849241214,2.9344266045512626,-0.27058773579309303,1.8660884911031417,-0.3606029869277556,31.288454112497654,-45.56766036336935,1.0683381134481187,8,-0.06500053405761363,-1.4475002288818324,-2.881250381469723,-4.204999923706051,1.7349987030029368,1,0.018459711898743514,-1.3478087803583572,25.47500038146973,1.6238534036543752,25.48500061035156,1.0980373090789415,25.10000038146973,0.018459711898743514
4572,2009-08-12,25.21999931335449,25.70000076293945,25.0049991607666,25.190000534057614,738400.0,0.0011909003041232769,-2.4749947548113127,-0.7499880787753852,64.4970285980508,71.86149067701852,-0.04701604616073496,-0.9476030691560702,-2.111110702520513,-4.381008527915451,25.910212597868554,0.695001602172848,1.3788494937074773,0.6914992332458461,-1.2766638445828882,2.6596623110745803,-0.29258230566852106,1.6755807721602132,-0.24330537376540917,32.91138323659742,-39.36580336699877,0.9840815389143663,8,-0.09499931335448863,-1.4774990081787074,-2.809998989105221,-4.199998855590817,1.6800003051757848,2,0.026962740828296194,-1.1190457809001775,25.190000534057614,-1.3478087803583572,25.47500038146973,1.6238534036543752,25.48500061035156,0.026962740828296194
4573,2009-08-13,25.35000038146973,25.415000915527344,25.149999618530273,25.395000457763672,334400.0,0.005154681667513206,5.23525187927746,-1.5000635808747544,53.12501117586827,69.43345624551041,-0.16190594540511682,-0.9382634965477088,-2.225260605483818,-4.425476452070765,27.007005344574953,0.2650012969970703,1.3791152148458252,0.7025002479553244,-1.1535074017771407,2.5585078976877895,-0.22550357691090994,1.6305040728215587,-0.3500003814697301,46.666717529297344,-21.447661931495517,0.9280038248662333,8,-0.22500038146973012,-1.6075000762939489,-2.659999847412113,-4.020000457763675,2.125,3,0.028796825690382777,-2.4749947548113127,25.21999931335449,-1.1190457809001775,25.190000534057614,-1.3478087803583572,25.47500038146973,0.028796825690382777
4574,2009-08-14,25.21500015258789,25.59499931335449,24.81999969482422,25.19499969482422,361400.0,-0.0053254527357136094,-1.0129848254405385,-0.44445386343410453,53.459106293826245,67.05008825325092,0.02336552873083164,-0.6590587710225364,-2.04986079693332,-4.211246603001214,27.742277950375836,0.7749996185302699,1.30317288456812,0.45450000762939524,-1.2353925545164657,2.144392569775256,-0.390446273443537,1.2994462887023275,0.5349998474121094,44.88636117336496,-20.143517077556666,0.8449462810729312,8,0.034999847412109375,-1.4724998474121094,-2.4499998092651367,-3.854999542236328,1.4899997711181605,4,0.04838387094870922,5.23525187927746,25.35000038146973,-2.4749947548113127,25.21999931335449,-1.1190457809001775,25.190000534057614,0.04838387094870922
4575,2009-08-17,24.854999542236328,25.38500022888184,24.774999618530273,25.01499938964844,367600.0,-0.014277240062384622,-2.8125074505877246,-7.999809269502371,54.14012932304342,64.66863723005322,0.43980611777011447,-0.1633022541617457,-1.6499094758239252,-3.7824066735952826,28.484374712894965,0.610000610351566,1.1581757740920295,0.002999401092530718,-1.4762801684345135,1.482278970619575,-0.7366403836709914,0.7426391858560528,0.8764004516601567,8.648629700577597,-53.29490738168926,0.7396397847635214,8,0.4075002670288086,-1.1124992370605469,-2.131248950958252,-3.4949989318847656,1.0300006866455114,0,0.06618388606156711,-1.0129848254405385,25.21500015258789,5.23525187927746,25.35000038146973,-2.4749947548113127,25.21999931335449,0.06618388606156711
4576,2009-08-18,24.96500015258789,25.170000076293945,24.649999618530273,25.020000457763672,493800.0,0.004425693517500884,1.9295838213644814,0.3437522351763031,51.10357383183865,62.229202920897464,0.29323194116016893,-0.13989078959188816,-1.7080248858294809,-3.8210319284650787,28.89437650054824,0.5200004577636719,1.047673802788836,0.023750019073485618,-1.2287966533412416,1.2762966914882128,-0.6025233171338762,0.6500233552808474,0.7281438262939446,30.00001816520538,-28.28702780238613,0.6262733362073634,8,0.2349996566772461,-1.119999885559082,-2.3062496185302734,-3.604999542236328,0.2849998474121094,1,0.082515499833828,-2.8125074505877246,24.854999542236328,-1.0129848254405385,25.21500015258789,5.23525187927746,25.35000038146973,0.082515499833828
4577,2009-08-19,25.22500038146973,25.2549991607666,24.75,24.815000534057614,294600.0,0.01041458951703178,1.1489444593245515,-7.454501317797327,51.35134960979918,60.20279320118593,0.010858552165014856,-0.21354904796189444,-1.9175293776023317,-4.002869661562652,30.121041205504923,0.5049991607666016,0.9508593429173722,0.1585001945495641,-0.5350725574242254,0.8520729465233536,-0.18828618143733067,0.5052865705364589,0.4055549357910131,60.846661230553714,6.34404106262037,0.34678637598689444,8,-0.025000572204593396,-1.302500724792484,-2.566249847412113,-3.8649997711181676,-0.20499992370605824,2,0.0673934124829445,1.9295838213644814,24.96500015258789,-2.8125074505877246,24.854999542236328,-1.0129848254405385,25.21500015258789,0.0673934124829445
4578,2009-08-20,25.290000915527344,25.3700008392334,24.899999618530273,25.06999969482422,341000.0,0.002576829854296525,1.473683682176379,0.5365885428781343,56.8100527494524,58.599074448472294,-0.027218393646958106,-0.1860983604833848,-1.9266916204459719,-3.9818300001250435,30.82574228569323,0.470001220703125,0.7970974186745181,0.15875072479247976,-0.3231196409474357,0.6406210905323952,-0.08218445807747798,0.3996859076624375,0.28172105980956985,67.72502684417486,12.54477001847144,0.24093518286995846,8,-0.11500072479248047,-1.2300004959106445,-2.6312503814697266,-3.9300003051757812,0.5099983215332067,3,0.06366147270538192,1.1489444593245515,25.22500038146973,1.9295838213644814,24.96500015258789,-2.8125074505877246,24.854999542236328,0.06366147270538192
4579,2009-08-21,25.364999771118164,25.71999931335449,25.295000076293945,25.53499984741211,487200.0,0.002965553692201528,-1.7419352853951988,-0.7727233319461784,60.473564295000386,57.50416872478192,-0.1352527416616418,-0.25735900374949594,-1.9605930992041536,-3.969079875848891,30.551606624959902,0.4299983978271449,0.6709239419902779,0.22299957275390625,-0.2700941103601302,0.7160932558679427,-0.023547268803113752,0.46954641431092625,-0.7150001525878906,66.82246322559506,9.70390768713439,0.24654684155701895,8,-0.18000030517578125,-1.1949996948242188,-2.706249237060547,-3.7649993896484375,0.3350009918212855,4,0.08318551663280971,1.473683682176379,25.290000915527344,1.1489444593245515,25.22500038146973,1.9295838213644814,24.96500015258789,0.08318551663280971
4580,2009-08-24,25.42499923706055,25.489999771118164,25.28000068664551,25.36000061035156,511400.0,0.002365443188795391,1.1538401345905187,-0.3823446914023912,50.68179020212693,55.07128956433402,-0.2269577946421073,-0.2988126134423048,-1.9922965154461245,-3.941128465721672,30.09327849873038,0.2099990844726527,0.5789558869724019,0.2614991188049345,-0.24199525366443453,0.7649934912743035,0.009751932570249977,0.513246305039619,-0.753599624633793,72.4298915484829,19.257104705214132,0.2517471862346837,8,-0.23999977111816762,-1.2449989318847692,-2.7662487030029332,-3.7299985885620153,-0.4249992370605504,0,0.05034417797660029,-1.7419352853951988,25.364999771118164,1.473683682176379,25.290000915527344,1.1489444593245515,25.22500038146973,0.05034417797660029
4581,2009-08-25,25.57999992370605,26.0,25.29999923706055,25.46500015258789,798800.0,0.006096389038217298,-2.146059517635445,1.7692646282056326,54.38971812911635,53.94825506778576,-0.35852166749496917,-0.39656814272711927,-2.097273924153914,-4.009976674755098,30.1157827272166,0.7000007629394496,0.4380613936897717,0.3672497749328585,-0.09293871789243724,0.8274382677581542,0.13715552852021062,0.5973440213455063,-0.887628317260738,66.39999389648409,14.930151558967609,0.23009424641264736,8,-0.2550001144409144,-1.2749996185302699,-2.921249389648434,-3.764999389648434,-1.4200000762939418,1,0.011923389604592272,1.1538401345905187,25.42499923706055,-1.7419352853951988,25.364999771118164,1.473683682176379,25.290000915527344,0.011923389604592272
4582,2009-08-26,25.53000068664551,26.0,25.459999084472656,25.6299991607666,491800.0,-0.0019546222521370504,-3.4999761583088294,-0.8695536795316166,60.18957774386941,54.733206908674774,-0.2904703791234837,-0.3129984028356283,-1.9848729751697611,-3.8818633411668806,30.450793065861742,0.5400009155273438,0.30047780892341436,0.2857504844665577,-0.17053055190734412,0.7420315208404595,0.057609966279606795,0.5138910026535086,-0.7853239444580105,57.27280451243884,5.285610174742786,0.22814051818695005,8,-0.20500087738037465,-1.2250003814697301,-2.951250076293949,-3.715000152587894,-1.5100002288818395,2,-0.010967515829013563,-2.146059517635445,25.57999992370605,1.1538401345905187,25.42499923706055,-1.7419352853951988,25.364999771118164,-0.010967515829013563
4583,2009-08-27,25.71999931335449,25.96999931335449,25.2549991607666,25.395000457763672,351000.0,0.007442170842101303,-1.3636312047793826,-3.2500381475548217,56.13573954867031,55.030610603657436,-0.4721129489178715,-0.4824461036971286,-2.117357368056279,-3.9953627706219486,30.404670768676066,0.7150001525878871,0.1729937864867992,0.44699916839599396,-0.053289031819350186,0.9472873686113381,0.1968550682883219,0.697143268503666,-0.9251096408544868,62.41605755321961,13.249598011520177,0.25014410010767135,8,-0.3949995040893519,-1.3399991989135707,-3.09374904632568,-3.9049987792968714,-1.4349994659423793,3,-0.027216130415188555,-3.4999761583088294,25.53000068664551,-2.146059517635445,25.57999992370605,1.1538401345905187,25.42499923706055,-0.027216130415188555
4584,2009-08-28,25.5,25.989999771118164,25.26000022888184,25.94499969482422,333800.0,-0.008553628274797775,1.7289710296833312,-1.3692346516582403,50.58822684633749,54.63595477291234,-0.2318125070004271,-0.22765089850545195,-1.844760604208961,-3.696013793260356,30.188422927650905,0.7299995422363246,0.11242782534421991,0.1974998474121108,-0.2818031673306791,0.6768028621549007,-0.04215165995928416,0.43715135478350575,-0.6569059143999993,32.88598164339021,-12.778332488537416,0.2396515073713956,8,-0.17500019073486328,-1.1000003814697266,-2.6549997329711914,-3.5074996948242188,-0.6900005340576136,4,0.011764675963158888,-1.3636312047793826,25.71999931335449,-3.4999761583088294,25.53000068664551,-2.146059517635445,25.57999992370605,0.011764675963158888
4585,2009-08-31,25.3799991607666,25.649999618530273,25.09000015258789,25.46999931335449,423800.0,-0.0047059152640548385,1.4888822955961514,0.2022476726044462,54.846906006594104,55.0518805701074,-0.032976683787342864,-0.06448891807713863,-1.6653799072353976,-3.4991901097423366,30.375282785130242,0.5599994659423828,0.10153283033293548,0.047999095916747336,-0.3667728227728837,0.4627710146063784,-0.15938686342806818,0.25538505526156285,-0.49062883859060236,31.868028220380545,-14.969706903173908,0.20738595934481557,8,-0.0049991607666015625,-0.23749923706054688,-1.881248950958252,-2.7849988937377965,-0.3649997711181605,0,0.01260841657818168,1.7289710296833312,25.5,-1.3636312047793826,25.71999931335449,-3.4999761583088294,25.53000068664551,0.01260841657818168
4586,2009-09-01,24.70499992370605,25.7549991607666,24.670000076293945,25.190000534057614,780800.0,-0.026595715499628136,-2.909904460787733,5.388886534141696,40.115173125782505,53.803416516327765,0.6719228552542376,0.5862226844850476,-0.9226294402794721,-2.7612111862054327,30.016113239125385,1.0849990844726562,0.08205471822190447,-0.5925001144409201,-1.09145162082228,-0.09354860805956022,-0.8419758676316,-0.34302436125024016,1.2950000762939489,2.6315676255513223,-44.06887671195514,0.24947575319068083,9,0.6300001144409215,0.43750000000000355,-1.0724997520446742,-2.014999389648434,0.4899997711181676,1,0.011940905776359756,1.4888822955961514,25.3799991607666,1.7289710296833312,25.5,-1.3636312047793826,25.71999931335449,0.011940905776359756
4587,2009-09-02,24.67499923706055,25.01000022888184,24.604999542236328,24.604999542236328,405000.0,-0.0012143568807184701,-10.571498637602282,-0.1443290860468848,36.526918751489404,51.54973496099854,0.6880579240315541,0.5914143084103785,-0.8189935748785011,-2.6652909643811107,29.276549468053748,0.40500068664551137,0.08634185047926479,-0.5875007629394489,-1.1568079738788946,-0.018193552000003166,-0.8721543684091699,-0.3028471574697278,1.2984007644653275,5.054128754963149,-39.93003922639054,0.2846536054697222,9,0.6275005340576136,0.46750068664550426,-0.9737486839294469,-1.9849987030029332,0.570001602172848,2,-0.020871303164011423,-2.909904460787733,24.70499992370605,1.4888822955961514,25.3799991607666,1.7289710296833312,25.5,-0.020871303164011423
4588,2009-09-03,24.709999084472656,24.82500076293945,24.34499931335449,24.709999084472656,374600.0,0.001418433576262812,3.173864729492284,0.0,39.50101196594199,49.21945136888094,0.6281939971194959,0.5541078455262642,-0.7856868889231237,-2.6335783788668223,28.30211373578638,0.48000144958496094,0.09681856836362002,-0.5330008506774888,-1.1504270724936667,0.08442537113868909,-0.841713961585576,-0.22428773976940164,1.20866489868164,22.18842975973228,-21.86593062283073,0.3087131109080881,9,0.46250057220458984,0.46250057220458984,-0.9537487030029297,-2.019998550415039,0.29000091552734375,3,-0.027923862900608887,-10.571498637602282,24.67499923706055,-2.909904460787733,24.70499992370605,1.4888822955961514,25.3799991607666,-0.027923862900608887
4589,2009-09-04,25.045000076293945,25.145000457763672,24.54999923706055,24.709999084472656,153400.0,0.013557304906247403,1.2242963332679595,100.0,53.991609265870906,49.58720904263027,0.271587842484287,0.19442103104350394,-1.079318194934629,-2.8965272290407995,27.223644669084912,0.5950012207031214,0.09559166666644359,-0.1759998321533196,-0.7884550302389535,0.43645536593231427,-0.48222743119613654,0.13022776688949733,0.7792440266723624,49.64544955265243,1.0665460317426323,0.3062275990428169,9,0.12749958038330078,0.12749958038330078,-1.2837495803833008,-2.354999542236328,-0.27499961853027344,4,-0.030345387365408927,3.173864729492284,24.709999084472656,-10.571498637602282,24.67499923706055,-2.909904460787733,24.70499992370605,-0.030345387365408927
4590,2009-09-08,25.059999465942386,25.18000030517578,24.684999465942386,25.020000457763672,229800.0,0.0005988975684867448,2.5357116095939145,0.11939967091217604,52.07876146601379,49.33043608006332,0.22279796769198157,0.15466652302567852,-1.0524042003916243,-2.8496730794409935,26.107784122774426,0.4950008392333949,0.0705126586870577,-0.14025039672851136,-0.7445377316753969,0.4640369382183742,-0.4423940642019559,0.1618932707449332,0.6754899496472113,50.70923616766311,-0.21069287045936846,0.302143667473443,9,0.11250019073485973,0.11250019073485973,-1.2462491989135813,-2.3399991989135813,0.1400012969970632,1,-0.00997605767469234,1.2242963332679595,25.045000076293945,3.173864729492284,24.709999084472656,-10.571498637602282,24.67499923706055,-0.00997605767469234
4591,2009-09-09,25.65500068664551,25.9950008392334,24.979999542236328,24.979999542236328,284400.0,0.023743065976986832,-2.007406151542124,16.875447045919145,58.20611603964384,49.110051446260485,-0.4028048056164586,-0.4255289601223211,-1.597875131586978,-3.3795312841862533,25.793948465271317,1.0150012969970703,0.04094380694398225,0.431500816345217,-0.20599545834605948,1.0689970910364934,0.11275267899957697,0.750248953690857,-1.3100013732910227,79.39394920215128,28.501582403545314,0.3187481373456384,9,-0.48500061035156605,-0.48250102996826527,-1.8412504196167063,-2.9350004196167063,-0.23000144958496094,2,-0.024946454097357185,2.5357116095939145,25.059999465942386,1.2242963332679595,25.045000076293945,3.173864729492284,24.709999084472656,-0.024946454097357185
4592,2009-09-10,25.899999618530273,25.915000915527344,25.45499992370605,25.71999931335449,222200.0,0.009549753472128941,3.380901346024629,0.26666666666667055,60.892844370421194,49.638618648677244,-0.659112702420515,-0.6503138503910932,-1.7906039800158027,-3.5505949948305187,25.18874321215399,0.4600009918212926,0.04649831390285897,0.6424997329711921,-0.0631059062337016,1.3481053721760858,0.28969691336874703,0.9953025525736372,-1.5220002746582075,94.24235558494284,43.600507944206846,0.3528028196024464,9,-0.7299995422363281,-0.7274999618530273,-2.0487494468688965,-3.1799993515014684,-0.32499885559082387,3,-0.02722007467527754,-2.007406151542124,25.65500068664551,2.5357116095939145,25.059999465942386,1.2242963332679595,25.045000076293945,-0.02722007467527754
4593,2009-09-11,26.07999992370605,26.23500061035156,25.795000076293945,25.864999771118164,240000.0,0.00694981883501633,-1.478879444665307,1.194443267070698,62.306376127995364,50.94063523552812,-0.8746560715154637,-0.8145844772270827,-1.9085561152075456,-3.6515096637353786,24.693438732919894,0.44000053405761363,0.034078460231313557,0.7860000610351534,-0.009544342475201972,1.5815444645455088,0.3882278592799757,1.183772262790331,-1.669660549926757,90.80115369029207,40.46255691328974,0.39777220175517686,9,-0.7899999618530273,-0.7899999618530273,-2.0862503051757777,-3.220000267028805,-0.04500007629394176,4,-0.03201683615472939,3.380901346024629,25.899999618530273,-2.007406151542124,25.65500068664551,2.5357116095939145,25.059999465942386,-0.03201683615472939
4594,2009-09-14,26.434999465942386,26.4950008392334,25.76000022888184,25.790000915527344,297000.0,0.013611945677716397,-1.085108340119538,2.9999911286173724,65.78125922009693,52.15556337036177,-1.2103604987190906,-1.131511591890824,-2.179984102361555,-3.9321407734158065,24.986890827068635,0.735000610351559,0.020075991579656005,1.0799996376037626,0.1366069929388587,2.0233922822686665,0.6083033152713107,1.5516959599362146,-1.9516736427002002,96.68500951566045,47.11085666110846,0.4716963223324522,9,-1.014999389648441,-1.014999389648441,-2.0699996948242223,-3.5749998092651403,-0.5349998474121129,0,-0.05428407395245738,-1.478879444665307,26.07999992370605,3.380901346024629,25.899999618530273,-2.007406151542124,25.65500068664551,-0.05428407395245738
4595,2009-09-15,26.5,26.57999992370605,26.22500038146973,26.354999542236328,230200.0,0.0024588816103952027,1.3278635215248844,0.22480741649786223,64.79100417960993,54.89732237634259,-1.2290266783550727,-1.1246134712338787,-2.162319671982864,-3.9199633536607372,25.42478141788049,0.354999542236321,0.005516023790335112,1.062750148773194,0.021174947835763902,2.1043253497106242,0.541962548304479,1.5835377492419092,-1.8959736757983414,95.00000596046327,45.58979352332396,0.5207876004687154,9,-1.0375003814697301,-1.0375003814697301,-2.119999885559082,-3.2674999237060547,-0.7049999237060547,1,-0.06528300159382372,-1.085108340119538,26.434999465942386,-1.478879444665307,26.07999992370605,3.380901346024629,25.899999618530273,-0.06528300159382372
4596,2009-09-16,27.024999618530273,27.024999618530273,26.4950008392334,26.5049991607666,276800.0,0.01981130635963302,1.038455048967465,3.586198731946016,70.85075751288065,58.71108223871939,-1.5537157444475937,-1.5677494456739751,-2.611034114649197,-4.376482854688657,26.320705768413653,0.529998779296875,0.03489002609230951,1.4847497940063477,0.2502522889920691,2.7192472990206262,0.8675010414992101,2.101998546513485,-2.262895406368262,100.0,49.453456186539846,0.6172487525071386,9,-1.3400001525878906,-1.3400001525878906,-2.6449995040893555,-3.7674999237060547,-0.725000381469723,2,-0.06753002336175706,1.3278635215248844,26.5,-1.085108340119538,26.434999465942386,-1.478879444665307,26.07999992370605,-0.06753002336175706
4597,2009-09-17,26.92499923706055,27.170000076293945,26.59499931335449,26.915000915527344,282600.0,-0.0037002916884837367,1.3000030517578267,0.019227524483739364,67.23890750152687,61.79307063156216,-1.2303758363077364,-1.4059427005539895,-2.4359496068725086,-4.206052410929754,27.196457050744836,0.5750007629394567,0.06525379159784706,1.299749469757085,-0.07004293446717469,2.669541873981345,0.614853267644957,1.9846456718692131,-1.9366054842617118,82.62405207468171,32.19181129484945,0.6848962021121299,9,-1.0649995803833043,-1.1674995422363317,-2.49124908447266,-3.6674995422363317,0.2650012969970632,3,-0.05571030798527732,1.038455048967465,27.024999618530273,1.3278635215248844,26.5,-1.085108340119538,26.434999465942386,-0.05571030798527732
4598,2009-09-18,26.899999618530273,27.104999542236328,26.84499931335449,26.97500038146973,758400.0,-0.0009284909652240714,-1.8107924201496304,-7.501335368177774,71.21210807611594,63.70645938825606,-0.9633634471984927,-1.3219169748229973,-2.317522167436316,-4.109254736515556,27.956901720024202,0.2600002288818395,0.19897829566064118,1.1942499160766609,-0.277988905016592,2.6664887371699137,0.4581305055300362,1.9303693266232855,-1.6498131069120205,80.85102929200829,27.034420546528096,0.7361194105466261,9,-0.9724998474121094,-1.1424999237060547,-2.466249465942383,-3.439999580383301,0.17500114440917613,4,-0.04925646373162351,1.3000030517578267,26.92499923706055,1.038455048967465,27.024999618530273,1.3278635215248844,26.5,-0.04925646373162351
4599,2009-09-21,27.47500038146973,27.559999465942386,26.670000076293945,26.7549991607666,421200.0,0.021375493349202968,-1.000000000000008,-9.599918620619093,77.89614680129351,66.57505775884269,-1.2934381795047756,-1.8242679008546894,-2.778398050677854,-4.610540472418794,28.442881876802506,0.889999389648441,0.3752443452501488,1.6637506484985387,0.0038777132350347188,3.3236235837620427,0.8338141808667849,2.4936871161302925,-1.9944362420903943,93.63302301392723,35.509979507784806,0.8299364676317528,9,-1.2050008773803746,-1.5225009918212926,-3.0412502288818395,-3.795000076293949,-0.48999977111817117,0,-0.052411301694787804,-1.8107924201496304,26.899999618530273,1.3000030517578267,26.92499923706055,1.038455048967465,27.024999618530273,-0.052411301694787804
4600,2009-09-22,26.70499992370605,27.45000076293945,26.63500022888184,27.45000076293945,478000.0,-0.0280254939789919,1.187918432135569,-1.0347216335353655,75.97401053252152,68.54926825805131,-0.29676305299112116,-1.0049821524868499,-1.903123884143337,-3.7668816963063385,28.957450367054516,0.8400001525878906,0.5376707829951499,0.8297501564025858,-0.8657408382034362,2.5252411510086077,-0.01799534090042698,1.6774956537055985,-0.9333148386078882,19.718249320337875,-43.54767026954343,0.8477454973030111,9,-0.19750022888183238,-0.7525005340576136,-2.2087497711181605,-3.02499961853027,0.10499954223633523,1,-0.030144179272630467,-1.000000000000008,27.47500038146973,-1.8107924201496304,26.899999618530273,1.3000030517578267,26.92499923706055,-0.030144179272630467
4601,2009-09-23,25.88500022888184,26.834999084472656,25.88500022888184,26.834999084472656,480200.0,-0.030705848985840944,-1.0000000000000075,1.2751648126576074,63.038800146504066,68.78770778872719,0.6250206776454519,-0.16965954962281415,-0.9815010792735386,-2.87804252326897,28.225754843845095,0.9499988555908168,0.6260982147272713,-0.005499553680415659,-1.6952860539162735,1.6842869465554422,-0.8503928037983428,0.8393936964375115,1.6749992370605469,0.0,-67.7116952945388,0.8448932501179282,9,0.7749996185302734,0.06749916076659801,-1.3825001716613805,-2.2049999237060582,0.5049991607666016,2,-0.0034769229975696314,1.187918432135569,26.70499992370605,-1.000000000000008,27.47500038146973,-1.8107924201496304,26.899999618530273,-0.0034769229975696314
4602,2009-09-24,25.25,26.020000457763672,25.11000061035156,25.92499923706055,539000.0,-0.024531590622638766,1.1040418072368938,0.7105263686246859,55.15267884117687,67.99285253463626,1.2942235806551246,0.46724402036293,-0.26482950173961584,-2.180948698788338,26.94064435614349,0.9099998474121129,0.7141292935607453,-0.6264997482299819,-2.333414960990698,1.0804154645307342,-1.4799573546103382,0.2269578581503744,2.2764994812011743,5.714263471142709,-64.95689577033663,0.8534576063803575,9,1.0850000381469727,0.7024993896484375,-0.7274999618530273,-1.5699996948242188,0.30999946594238637,3,0.0415841282004179,-1.0000000000000075,25.88500022888184,1.187918432135569,26.70499992370605,-1.000000000000008,27.47500038146973,0.0415841282004179
4603,2009-09-25,25.020000457763672,25.2450008392334,24.934999465942386,25.17499923706055,288600.0,-0.009108892761834797,1.1016900934917582,0.22962808072474084,49.75657626664101,66.21233220647449,1.517646484862059,0.6768130900395661,0.030539697329270865,-1.8981050327546711,26.003543315489797,0.31500053405761363,0.7375024285528902,-0.8214993476867676,-2.570123261417848,0.9271245660443128,-1.6958113045523078,0.05281260917877262,2.4098390686035174,3.238133021763258,-67.19718255295223,0.8743119568655404,9,1.2274990081787145,0.9324989318847656,-0.45875072479248047,-1.3400001525878906,0.4300003051757777,4,0.08673061697009654,1.1040418072368938,25.25,-1.0000000000000075,25.88500022888184,1.187918432135569,26.70499992370605,0.08673061697009654
4604,2009-09-28,25.79999923706055,25.88999938964844,25.1299991607666,25.170000076293945,357600.0,0.031175010592569663,-1.1408427245497017,-4.0645427249457855,56.271184906470396,65.2656856205701,0.713089319334685,-0.08385754571152759,-0.6731944413162232,-2.6233011690053125,25.292200694392868,0.8699989318847692,0.7529011377212989,-0.05650053024291779,-1.7979220163546508,1.6849209558688152,-0.9272112732987843,0.8142102128129487,1.4801498856811506,34.39361133336124,-36.9450001813946,0.8707107430558673,9,0.44750022888183594,0.15250015258788707,-1.1824989318847692,-2.119998931884769,-0.3249988555908203,0,0.049418665255129834,1.1016900934917582,25.020000457763672,1.1040418072368938,25.25,-1.0000000000000075,25.88500022888184,0.049418665255129834
4605,2009-09-29,25.70000076293945,25.97500038146973,25.399999618530273,25.90500068664551,471400.0,-0.003875909964270785,2.3333443904488154,-0.3253971377622324,50.41628216777966,62.995188360003326,0.7684887843525878,0.043578126304492315,-0.49877755050808403,-2.4809795273428925,25.015301308289573,0.5750007629394567,0.7475335815347641,-0.17249908447265838,-1.9013213682651084,1.5563231993197917,-1.0369102263688816,0.6919120574235649,1.439439380394294,40.263234241532324,-28.81483106083072,0.8644111418962248,9,0.5474987030029368,0.2524986267089879,-1.0225009918212855,-2.0200004577636683,-0.3800010681152308,1,0.04999999257841026,-1.1408427245497017,25.79999923706055,1.1016900934917582,25.020000457763672,1.1040418072368938,25.25,0.04999999257841026
4606,2009-09-30,25.0,25.709999084472656,24.84000015258789,25.59499931335449,672800.0,-0.027237382963384293,1.1090912453732282,2.902436755086922,42.3208206678521,60.22651204515057,1.286304216068121,0.8082522376344876,0.26404500572990486,-1.7494017703023808,25.385913763266355,0.8699989318847656,0.677579826010831,-0.8872498512268052,-2.578762689025666,0.8042629865720556,-1.7330062701262356,-0.04149343232737479,2.007173702690263,13.559305595965473,-50.1737146653317,0.8457564188994307,9,1.1999998092651367,0.9524993896484375,-0.31750011444091797,-1.3199996948242188,0.8250007629394496,2,0.07239997863769543,2.3333443904488154,25.70000076293945,-1.1408427245497017,25.79999923706055,1.1016900934917582,25.020000457763672,0.07239997863769543
4607,2009-10-01,24.15999984741211,24.989999771118164,24.065000534057614,24.834999084472656,685000.0,-0.033600006103515656,-1.1387318415551562,1.134453808450693,35.27606976099928,56.23361889902649,1.8917838344151754,1.694573340765345,1.173230801421827,-0.8701737486142029,25.933688372415876,0.9349994659423864,0.5798228831585064,-1.7015000343322768,-3.4839498143967624,0.08094974573220881,-2.5927249243645214,-0.8102751443000322,2.6737999712699647,4.973786436852942,-53.04945295060133,0.8912248900322433,10,1.6525001525878906,1.6525001525878906,0.6550002098083496,-0.3549995422363281,1.739999771118164,3,0.09230130613908916,1.1090912453732282,25.0,2.3333443904488154,25.70000076293945,-1.1408427245497017,25.79999923706055,0.09230130613908916
4608,2009-10-02,24.020000457763672,24.46500015258789,23.899999618530273,24.07999992370605,366200.0,-0.005794676760456752,-2.7666558583989778,0.088888198161026,30.84853590913697,51.00610657767576,1.7660077764676032,1.876435107977514,1.3411120885285293,-0.6952742952488222,27.14125556698971,0.5650005340576172,0.3892877989012362,-1.8069994926452644,-3.7061802259758814,0.0921812406853526,-2.756589859310573,-0.8574091259799559,2.5369194324559565,5.783170848737647,-45.39365089500581,0.9495903666653092,10,1.6549997329711914,1.7099990844726562,0.7949995994567871,-0.21500015258789062,2.145000457763672,4,0.06411319645420566,-1.1387318415551562,24.15999984741211,1.1090912453732282,25.0,2.3333443904488154,25.70000076293945,0.06411319645420566
4609,2009-10-05,24.28499984741211,24.54999923706055,23.76000022888184,24.165000915527344,488600.0,0.011032447318825245,1.4307747383988514,-2.0000000000001186,32.974626534822576,46.2283972445981,1.1185474546169942,1.635428313879725,1.0704140172082397,-0.908389369192637,27.910133978802747,0.7899990081787109,0.21226393989502412,-1.504000091552733,-3.4971502521059854,0.4891500690005195,-2.500575171829361,-0.507425011276105,1.9530896102047954,23.702012747804453,-21.02550448000526,0.9965750802766263,10,1.0124998092651367,1.3750000000000036,0.567500114440918,-0.46249961853027344,2.120000839233402,0,0.047972037177158366,-2.7666558583989778,24.020000457763672,-1.1387318415551562,24.15999984741211,1.1090912453732282,25.0,0.047972037177158366
4610,2009-10-06,24.809999465942386,24.8799991607666,24.07500076293945,24.364999771118164,240400.0,0.02161826731846661,1.7521355817259534,3.708363798200748,32.97462653482262,42.88793350996683,0.33131479797924257,1.149683900400447,0.5506956023884264,-1.3792024557072544,28.485513817347485,0.804998397827152,0.019731966248478727,-0.9665004730224567,-2.9819122062448677,1.0489112601999544,-1.9742063396336604,0.041205393588747086,1.08115749965161,53.846146322091805,15.444729599403807,1.0077058666112049,10,0.08000087738036754,0.8500003814697266,0.05250024795531871,-0.9874992370605504,1.4300003051757777,1,0.02680374566070487,1.4307747383988514,24.28499984741211,-2.7666558583989778,24.020000457763672,-1.1387318415551562,24.15999984741211,0.02680374566070487
4611,2009-10-07,25.01499938964844,25.040000915527344,24.40500068664551,24.684999465942386,348200.0,0.008262794361904913,2.3420802987487326,0.741573370823112,35.55218779631012,40.710101171648304,-0.011256669932407704,0.9426061868558371,0.3663631040277515,-1.5265971271601586,27.7988016522489,0.6350002288818324,-0.27640870530574446,-0.7295004844665485,-2.7731603641786045,1.3141593952455075,-1.7513304243225747,0.29232945538947774,0.5777956328058522,98.04675683851201,62.544241765703475,1.0218299398560278,10,-0.14749908447265625,0.6450004577636719,0.2437505722045863,-1.1924991607666051,0.7900009155273402,2,0.01219269688657243,1.7521355817259534,24.809999465942386,1.4307747383988514,24.28499984741211,-2.7666558583989778,24.020000457763672,0.01219269688657243
4612,2009-10-08,25.19499969482422,25.26000022888184,24.57999992370605,25.040000915527344,467000.0,0.007195694965727917,3.7719345210209316,0.46969337918677573,37.39836985773404,39.3369671262142,-0.22336885201225343,0.7452925065635227,0.19971538523591903,-1.650075083692066,27.047714472618907,0.6800003051757884,-0.5283108487577408,-0.5142501831054673,-2.570895951322477,1.5423955851115423,-1.5425730672139721,0.5140727010030375,0.1412040565299293,95.66663106282527,63.17812058599697,1.0283228841085041,10,-0.32749938964843395,0.4650001525878942,0.04375028610229492,-1.3724994659423828,0.9300003051757812,3,0.025005003998656683,2.3420802987487326,25.01499938964844,1.7521355817259534,24.809999465942386,1.4307747383988514,24.28499984741211,0.025005003998656683
4613,2009-10-09,25.2450008392334,25.270000457763672,25.07999992370605,25.07999992370605,159200.0,0.001984566184354941,-1.303023997780496,1.0645304193739153,32.13140780717187,36.654769670736584,-0.2660782367586414,0.663548350870343,0.15602482855879884,-1.6476391067715,25.852569097745942,0.19000053405762074,-0.6847078521568655,-0.42249908447265483,-2.4813552577462445,1.636357088800935,-1.4519271711094497,0.60692900216414,-1.485000610351559,98.344396374775,70.55031796728326,1.029428086636795,10,-0.37750053405761363,0.4149990081787145,-0.022500991821289062,-1.4225006103515625,1.3299999237060511,4,0.02594568261130492,3.7719345210209316,25.19499969482422,2.3420802987487326,25.01499938964844,1.7521355817259534,24.809999465942386,0.02594568261130492
4614,2009-10-12,25.0,25.36000061035156,24.875,25.29999923706055,217200.0,-0.009704924978756191,1.3095158082124816,-1.8181671059323816,35.08311069800975,34.95108395187325,-0.1637067230494118,0.8385218856741936,0.4121953661501898,-1.3492572436754422,24.30037875772931,0.48500061035155895,-0.766270597194648,-0.595749950408937,-2.6419665337404403,1.4504666329225664,-1.6188582420746904,0.4273583412568165,-1.2097997665405238,71.98438497276304,41.38551120174621,1.0231082916657521,10,-0.2650003433227539,0.6599998474121129,0.1724996566772461,-1.177499771118164,1.6599998474121094,0,0.04660003662109369,-1.303023997780496,25.2450008392334,3.7719345210209316,25.19499969482422,2.3420802987487326,25.01499938964844,0.04660003662109369
4615,2009-10-13,24.770000457763672,25.024999618530273,24.645000457763672,24.895000457763672,406200.0,-0.00919998168945313,-1.0266621907552083,0.4166677263074859,39.12194940406961,34.595653811452976,-0.0888438022036766,0.9826498007414735,0.6547908030504956,-1.0562137160748506,22.685664161504498,0.37999916076660156,-0.8048946391785101,-0.739249515533448,-2.7707286294922078,1.2922295984253118,-1.7549890725128279,0.2764900414459319,-0.9170082092285128,38.21987437461919,3.5955216874460447,1.0157395569793797,10,-0.21000003814697266,0.889999389648441,0.4024991989135742,-0.9475002288818359,1.6549987792968786,1,0.06600727487549896,1.3095158082124816,25.0,-1.303023997780496,25.2450008392334,3.7719345210209316,25.19499969482422,0.06600727487549896
4616,2009-10-14,25.20000076293945,25.334999084472656,24.709999084472656,24.92499923706055,689200.0,0.017359721325358457,1.293585687487751,-2.200012207031193,49.49187748304316,36.17518800279119,-0.5447799342772619,0.43101314340334795,0.22313880620787785,-1.4209875904939118,20.327819058996333,0.625,-0.9457117982287819,-0.21799926757812926,-2.1228085355863584,1.6868100004300999,-1.1704039015822438,0.7344053664259853,-1.286728179931636,79.48721710743499,39.503757996835105,0.9524046340041145,10,-0.6400003433227504,0.45999908447266336,-0.02750110626220348,-1.3325004577636683,0.5499992370605504,2,0.04126980066239505,-1.0266621907552083,24.770000457763672,1.3095158082124816,25.0,-1.303023997780496,25.2450008392334,0.04126980066239505
4617,2009-10-15,25.42499923706055,25.47500038146973,25.0049991607666,25.07500076293945,419600.0,0.008928510607507434,1.0888907726867967,1.2727146622278296,54.12003070386835,38.76090964665023,-0.6386260748125814,0.09262550927072155,-0.00028613877767824647,-1.5914031187540907,17.75668604093099,0.47000122070312855,-1.0405018416278295,0.08199920654297088,-1.6861946105869805,1.8501930236729223,-0.8020977020220066,0.9660961151079483,-1.4538575329589882,93.97576518008363,47.30590857510889,0.8840969085649764,10,-0.8074989318847656,0.2350006103515625,-0.2537493705749547,-1.5574989318847692,-0.059999465942386365,3,0.014945961829620158,1.293585687487751,25.20000076293945,-1.0266621907552083,24.770000457763672,1.3095158082124816,25.0,0.014945961829620158
4618,2009-10-16,25.57500076293945,25.70499992370605,25.21999931335449,25.31999969482422,348400.0,0.0058997652066887785,-1.1318622354874075,0.7285776566757244,47.37458013846853,40.360904491499774,-0.608884978381198,-0.17047142255054482,-0.13807324591828873,-1.685954188593712,15.16900415212823,0.4850006103515625,-1.0246268629957456,0.29825067520141246,-1.3169869677578987,1.9134883181607236,-0.5093681462782449,1.1058694966810698,-1.5136275381957986,87.73592205058071,37.880953324960515,0.8076188214796556,10,-0.6850004196166992,0.08499908447266336,-0.40375089645385387,-1.7075004577636683,0.045000076293948865,4,0.02150534587109565,1.0888907726867967,25.42499923706055,1.293585687487751,25.20000076293945,-1.0266621907552083,24.770000457763672,0.02150534587109565
4619,2009-10-19,26.03499984741211,26.15999984741211,25.604999542236328,25.68000030517578,480400.0,0.017986278426205926,-1.1980163616174282,1.3921492363157852,53.60601777673392,42.65328129615659,-0.8879148095799891,-0.7840835117574088,-0.5926724542485147,-2.0897398893708328,12.222916941022657,0.5849990844726598,-0.8642453945660691,0.8302497863769531,-0.4700880905737854,2.1305876633276917,0.18008084790158208,1.4804187248523242,-1.8421364867514676,91.74917159346137,39.00042641255169,0.6501689384753696,10,-0.7524995803833008,-0.37499999999999645,-0.7449998855590856,-2.0499992370605504,-0.7449989318847656,0,0.020741345062117,-1.1318622354874075,25.57500076293945,1.0888907726867967,25.42499923706055,1.293585687487751,25.20000076293945,0.020741345062117
4620,2009-10-20,25.899999618530273,26.145000457763672,25.795000076293945,25.98500061035156,492800.0,-0.005185336265529306,-1.372883328484143,-0.2394397223326535,61.02940729607614,45.48408346279725,-0.6504386434191609,-0.7509876228478909,-0.45340734334056876,-1.8963455409473724,9.214787326688961,0.35000038146972656,-0.6503276632408728,0.7354995727539055,-0.4099164026883457,1.8809155481961568,0.16279158503277813,1.308207560475033,-1.5104226091944852,82.06895916697579,23.356602488859302,0.5727079877211265,10,-0.5299997329711914,-0.2399997711181605,-0.4799995422363281,-1.784998893737793,-0.4449996948242223,1,0.029343638612955525,-1.1980163616174282,26.03499984741211,-1.1318622354874075,25.57500076293945,1.0888907726867967,25.42499923706055,0.029343638612955525
4621,2009-10-21,25.795000076293945,26.309999465942386,25.78000068664551,25.78000068664551,507600.0,-0.004054036439491093,-69.66937945069472,-0.17646134859190993,74.43947032147813,49.59976129210216,-0.4728898246364963,-0.6883694387782882,-0.33608728771003626,-1.747419898307946,7.973760446931955,0.529998779296875,-0.45475939508673235,0.6350000381469734,-0.49914922503123194,1.7691493013251787,0.06792540655786894,1.2020746697360778,-1.2283807831505236,60.53645446626389,-4.768021021258093,0.5670746315891028,10,-0.31750011444091797,-0.13500022888183238,-0.3325004577636754,-1.6374998092651403,-0.33500099182128906,2,0.02442330524920555,-1.372883328484143,25.899999618530273,-1.1980163616174282,26.03499984741211,-1.1318622354874075,25.57500076293945,0.02442330524920555
4622,2009-10-22,26.29999923706055,26.5,25.48500061035156,25.709999084472656,491600.0,0.019577404895249728,1.0505003410102451,39.33494404883967,80.72775393448592,54.99935530624816,-0.8992240789013444,-1.170694070757552,-0.8236108766963959,-2.2230735090532576,7.944619833338256,1.014999389648441,-0.27219309190994423,1.0874992370605518,-0.1561179301742328,2.3311164042953365,0.4656906534431613,1.7093078206779424,-1.5241743231812528,84.37494877728619,11.064664049060767,0.6218085836173916,10,-0.7274990081787145,-0.6399993896484375,-0.6149997711181676,-1.9199991226196325,-1.274999618530277,3,-0.020912519126066065,-69.66937945069472,25.795000076293945,-1.372883328484143,25.899999618530273,-1.1980163616174282,26.03499984741211,-0.020912519126066065
4623,2009-10-23,27.190000534057614,27.375,25.979999542236328,27.375,1526000.0,0.03384035447966549,14.081129566051159,-0.31355833575793257,83.50634396769783,60.37971455843574,-1.658747853504014,-1.9919154238658798,-1.689625364826849,-3.0845630206847865,8.597818978444188,1.3950004577636719,-0.08880776877414576,1.8690005302429178,0.34831649783989604,3.3896845626459395,1.1086585140414051,2.6293425464444304,-2.172791108121416,90.21166530763811,10.187307647381417,0.7603420162015117,10,-1.1800003051757777,-1.5300006866455007,-1.3812508583068812,-2.7375001907348597,-1.8199996948242152,4,-0.06712029154444088,1.0505003410102451,26.29999923706055,-69.66937945069472,25.795000076293945,-1.372883328484143,25.899999618530273,-0.06712029154444088
4624,2009-10-26,27.07500076293945,27.84499931335449,26.76000022888184,27.15500068664551,1284200.0,-0.004229487637343654,-2.056331179733788,0.4324332683802225,78.8535112941733,64.79433254622502,-1.3616473346903746,-1.8725022987695006,-1.5471284094659303,-2.9286570181877316,8.591175555399976,1.0849990844726491,0.07909910489598815,1.6902506828308077,-0.011146674973815607,3.391648040635431,0.839552003928496,2.5409493617331194,-1.6805448451530438,67.37292484799798,-15.303393665421396,0.8506986789023113,10,-0.7975015640258754,-1.2725009918212855,-1.2325010299682582,-2.6225004196166957,-1.375,0,-0.05373960785617671,14.081129566051159,27.190000534057614,1.0505003410102451,26.29999923706055,-69.66937945069472,25.795000076293945,-0.05373960785617671
4625,2009-10-27,26.98500061035156,27.399999618530273,26.770000457763672,27.059999465942386,565200.0,-0.003324105265071098,-1.4950503276490472,0.9374865889421413,75.8530250738659,67.72334894520533,-1.0330428158950546,-1.7721565586707548,-1.4185042786267132,-2.7964216467560554,8.478653774216763,0.6299991607666016,0.28704362114521587,1.5360005378723116,-0.30670537518407315,3.3787064509286964,0.6146475813441192,2.457353494400504,-1.1494468813628984,63.5593569645338,-16.46331776533615,0.9213529565281924,10,-0.5600013732910121,-1.1825008392333949,-0.8737511634826625,-2.3375005722045863,-1.2700004577636683,1,-0.06281266097781768,-2.056331179733788,27.07500076293945,14.081129566051159,27.190000534057614,1.0505003410102451,26.29999923706055,-0.06281266097781768
4626,2009-10-28,26.809999465942386,27.084999084472656,26.68000030517578,27.059999465942386,729000.0,-0.006485126568499755,1.699998728431075,3.33338419673934,71.22206086769535,69.62357451896388,-0.6768213249834822,-1.5332106336590563,-1.2096625327897357,-2.5749041411039997,9.224816007468057,0.404998779296875,0.4918245398320664,1.2704994201660185,-0.6552730165267526,3.1962718568587896,0.3076132018196347,2.2333856385124022,-0.612745531767878,56.14405016006412,-20.9951124256202,0.9628862183463847,10,-0.27750015258789773,-1.0074996948242223,-0.5799999237060582,-2.1624994277954137,-0.6000003814697301,2,-0.05054082690145645,-1.4950503276490472,26.98500061035156,-2.056331179733788,27.07500076293945,14.081129566051159,27.190000534057614,-0.05054082690145645
4627,2009-10-29,26.38999938964844,26.86000061035156,26.3799991607666,26.86000061035156,595400.0,-0.01566579950243885,1.0425540549315138,1.8800048828124716,63.712553731252676,71.43890491816212,-0.11794370737623439,-0.9882465033715739,-0.7683864396204392,-2.113072156735864,9.769744329720515,0.4800014495849574,0.683735193890243,0.7389993667602575,-1.1070508098325824,2.5850495433530973,-0.18402572153616248,1.6620244550566774,1.4549999237060476,21.98390872543097,-50.30533160652114,0.9230250882964202,10,0.27500057220458274,-0.587499618530277,-0.08374977111816762,-1.7424993515014684,-0.3099994659423899,3,-0.035240633826637335,1.699998728431075,26.809999465942386,-1.4950503276490472,26.98500061035156,-2.056331179733788,27.07500076293945,-0.035240633826637335
4628,2009-10-30,25.559999465942386,26.434999465942386,25.559999465942386,26.31999969482422,557000.0,-0.031451305149769127,-1.3026308854863577,1.6170175637945756,55.88234704847835,71.69183039280038,0.7931083138607988,-0.03895545643803189,0.07158801262114878,-1.2438856825781777,9.664031794904098,0.875,0.770248609516802,-0.16800050735473349,-1.848669085569096,1.512668070859629,-1.0083347964619165,0.6723337817524495,2.2556998443603433,0.0,-69.34001557165337,0.8403342891071818,10,1.1050004959106374,0.2425003051757777,0.5837502479553187,-0.8099994659423864,0.3550014495849574,4,-0.020931136877564427,1.0425540549315138,26.38999938964844,1.699998728431075,26.809999465942386,-1.4950503276490472,26.98500061035156,-0.020931136877564427
4629,2009-11-02,25.45000076293945,25.729999542236328,25.125,25.729999542236328,663800.0,-0.004303548720707373,3.321444141689373,0.3684193354899815,57.327590459309306,71.2805174109374,0.9067529842423809,0.1715950230711023,0.1880708956020598,-1.103245130805501,9.334483872686999,0.6049995422363281,0.8160242402182227,-0.33624925613403533,-1.881649594151238,1.2091510818831672,-1.1089494251426366,0.43645091287456594,2.2754705535888675,14.285750216934586,-56.5539067265053,0.7727001690086022,11,1.0349988937377965,0.3524990081787145,0.6499986648559606,-0.6225013732910121,0.3099994659423899,0,-0.0031434153755526273,-1.3026308854863577,25.559999465942386,1.0425540549315138,26.38999938964844,1.699998728431075,26.809999465942386,-0.0031434153755526273
4630,2009-11-03,25.47500038146973,25.670000076293945,25.239999771118164,25.395000457763672,578200.0,0.0009823032526854458,-1.2051224367031343,-0.2857152588555949,53.24674973731733,68.92577067936399,0.9109203377722679,0.20972263063397278,0.1680453864968925,-1.1042518232118788,9.489092589255858,0.43000030517578125,0.8958535054685619,-0.3444996833801248,-1.8288705659654987,1.139871199205249,-1.0866851246728118,0.3976857579125621,2.0944426560668887,17.857170661071954,-49.74516237817361,0.7421854412926872,11,1.009999275207516,0.32749938964843395,0.62499904632568,-0.5100002288818395,0.5349998474121094,1,0.008832203262041372,3.321444141689373,25.45000076293945,-1.3026308854863577,25.559999465942386,1.0425540549315138,26.38999938964844,0.008832203262041372
4631,2009-11-04,25.31999969482422,25.82999992370605,25.29999923706055,25.625,353400.0,-0.0060844233297149275,-2.072456877487859,-3.812507450587533,48.73950157075731,65.37152041672748,1.1079714787907378,0.40975300845706997,0.32132471650112393,-0.9163356860794565,9.804642108441316,0.5300006866455007,0.9057639944758762,-0.5147503852844224,-1.9703076762806226,0.9408069057117778,-1.2425290307825243,0.2130282602136795,2.102776760460202,11.239171540389629,-50.83660491470015,0.7277786454981002,11,1.1649999618530273,0.4825000762939453,0.7799997329711914,-0.24499988555908203,0.7600002288818324,2,0.01560033422292717,-1.2051224367031343,25.47500038146973,3.321444141689373,25.45000076293945,-1.3026308854863577,25.559999465942386,0.01560033422292717
4632,2009-11-05,25.82500076293945,25.82500076293945,25.47500038146973,25.604999542236328,442600.0,0.01994475016595132,2.1818039950062804,-0.7213147559846795,52.76548644558866,61.955869580937566,0.5906156741975188,-0.04809586601969329,-0.17795317090802243,-1.3792427245509202,10.215361290470875,0.5050010681152308,0.9036466349436516,-0.041249370574956146,-1.465442054644022,1.3829433134941098,-0.7533457126094909,0.6708469714595786,1.4599091050279043,53.43519452779957,-5.171894688262249,0.7120963420345336,11,0.6599988937377965,-0.02250099182128551,0.25124883651733754,-0.7400007247924769,0.4349994659423899,3,0.014907969415656419,-2.072456877487859,25.31999969482422,-1.2051224367031343,25.47500038146973,3.321444141689373,25.45000076293945,0.014907969415656419
4633,2009-11-06,25.899999618530273,26.0,25.459999084472656,25.71999931335449,203000.0,0.0029041182333071625,1.8421020930582743,0.818178665556972,48.367591034954536,58.568545107691044,0.3502156198885551,-0.0753722120466378,-0.25236451368678203,-1.4154355512310914,10.725231347355994,0.5400009155273438,0.867080518037838,0.0009995460510268117,-1.392842548644552,1.3948416407466055,-0.6959215012967626,0.6979205933988162,1.2553156573590378,88.57138497488839,32.745574591948255,0.6969210473477896,11,0.3625001907348633,-0.09749984741210938,-0.08749961853027344,-0.8149995803833008,0.5799999237060547,4,0.00694981883501633,2.1818039950062804,25.82500076293945,-2.072456877487859,25.31999969482422,-1.2051224367031343,25.47500038146973,0.00694981883501633
4634,2009-11-09,26.165000915527344,26.36000061035156,26.0049991607666,26.0049991607666,294800.0,0.010231710459465582,-3.4374694529545256,0.8888971305047932,53.10669655814236,56.04117527261065,-0.06419476923229084,-0.2620552052336862,-0.5065945259005105,-1.6414522793384236,11.404126570043612,0.4600009918212855,0.7575079321958604,0.20775079727172852,-1.1238864174314074,1.5393880119748644,-0.45806781007983943,0.8735694046232965,0.8684954438086088,82.58932600821207,28.840395726446545,0.6658186073515685,11,-0.060001373291015625,-0.3625011444091797,-0.46250104904174805,-1.080000877380371,-0.010000228881832385,0,-0.009554748375783184,1.8421020930582743,25.899999618530273,2.1818039950062804,25.82500076293945,-2.072456877487859,25.31999969482422,-0.009554748375783184
4635,2009-11-10,26.40500068664551,26.665000915527344,25.7450008392334,25.979999542236328,593000.0,0.009172549693118537,-1.0558694220617726,2.6562280210283102,56.93182271374004,54.45337103328228,-0.4415537217979164,-0.3934571630051593,-0.728943535780612,-1.8371633233528364,11.922849653967207,0.9200000762939453,0.5387243356299578,0.3660005569458029,-0.8548905298600218,1.5868916437516276,-0.2444449864571112,0.976446100348717,0.5139858911302824,80.95238760630158,26.902819828380544,0.6104455434029129,11,-0.4125003814697301,-0.44500064849854226,-0.9262509346008336,-1.2450008392333984,-0.3950004577636719,1,-0.02442720852076652,-3.4374694529545256,26.165000915527344,1.8421020930582743,25.899999618530273,2.1818039950062804,25.82500076293945,-0.02442720852076652
4636,2009-11-11,26.239999771118164,26.524999618530273,26.020000457763672,26.42499923706055,314200.0,-0.006248851022026214,1.6233707041332468,-0.4352916889190122,49.26109091797417,52.847652942918,-0.40891161098441486,-0.1544668248514185,-0.526084691462934,-1.6209587984989149,12.967879743986256,0.5049991607666016,0.3499321554733008,0.14899969100952148,-1.008368693170695,1.306368075189738,-0.42968450108058676,0.7276838830996297,0.571347611991083,64.73024907877574,13.916970703459427,0.5786841920901087,11,-0.3449993133544922,-0.11499977111816406,-0.9649996757507324,-1.0600004196166957,-0.2549991607666051,2,-0.008765226533632875,-1.0558694220617726,26.40500068664551,-3.4374694529545256,26.165000915527344,1.8421020930582743,25.899999618530273,-0.008765226533632875
4637,2009-11-12,25.80500030517578,26.21500015258789,25.649999618530273,26.184999465942386,295800.0,-0.016577723694234825,1.5681811285421372,2.0540554473003003,30.790573204328695,50.059678071345814,-0.07333265283932633,0.32723874928465335,-0.05653432027985161,-1.134370328531034,13.667748597488849,0.5900001525878906,0.16145177303035751,-0.30499982833862305,-1.4283080249808435,0.8183083683035974,-0.8666539266597333,0.2566542699824872,0.9051662349469112,28.630763191551328,-16.48841604117605,0.5616540983211101,11,0.09000015258789062,0.40749931335448863,-0.5412502288818324,-0.14500045776366832,0.3549995422363281,3,0.010656834538967708,1.6233707041332468,26.239999771118164,-1.0558694220617726,26.40500068664551,-3.4374694529545256,26.165000915527344,0.010656834538967708
4638,2009-11-13,26.125,26.36000061035156,25.75,25.959999084472656,184400.0,0.01240068556635654,-1.0854754359194942,-0.43421389456353837,37.53280288034581,47.86025722923876,-0.3405736282723417,0.05328842982489235,-0.33868064295128875,-1.40398910951075,14.130240697876378,0.610000610351559,0.002335645993550628,-0.012500095367432351,-1.1072268729601191,1.0822266822252544,-0.559863484163774,0.5348632934289093,0.49005654771533,46.79800733999432,4.308143958980885,0.5473633887963425,11,-0.1724996566772461,0.11999988555908203,-0.8612499237060511,-0.4650001525878871,0.44499969482421875,4,0.005167472875859946,1.5681811285421372,25.80500030517578,1.6233707041332468,26.239999771118164,-1.0558694220617726,26.40500068664551,0.005167472875859946
4639,2009-11-16,26.57500076293945,26.73500061035156,25.940000534057614,26.05500030517578,273600.0,0.017224909586198933,-1.1200002034505008,3.1515004392657113,45.08393702184807,46.95327803863107,-0.6863925562666502,-0.3733230030016834,-0.7556182665656976,-1.8164478978565946,14.162443239353712,0.7950000762939453,-0.09448287551064993,0.41050062179565217,-0.7001035184294331,1.5211047620207374,-0.14480144831689046,0.9658026919081948,-1.4500007629394496,85.25348376469839,43.55215400892352,0.5553020701125428,11,-0.5575008392333949,-0.33000087738036754,-1.3112506866455007,-0.9150009155273366,0.3549995422363317,0,-0.0035748341665376993,-1.0854754359194942,26.125,1.5681811285421372,25.80500030517578,1.6233707041332468,26.239999771118164,-0.0035748341665376993
4640,2009-11-17,26.65999984741211,26.65999984741211,26.19499969482422,26.32999992370605,253600.0,0.0031984602834402853,1.8181833945033667,0.6346146792356052,48.16176934638243,46.88908556925608,-0.6544441256554556,-0.4199989895640641,-0.8063683737562748,-1.8632691061504474,14.196386046187095,0.4650001525878906,-0.09189180140575459,0.45749969482421804,-0.6669207928664846,1.5819201825149207,-0.10471054902113508,1.0197099386695712,-1.502799835205078,93.08749360555395,51.01489378154716,0.5622102438453518,11,-0.5625,-0.41499996185302734,-1.4625000953674316,-0.9999999999999964,0.20000076293944957,1,-0.0189422041881826,-1.1200002034505008,26.57500076293945,-1.0854754359194942,26.125,1.5681811285421372,25.80500030517578,-0.0189422041881826
4641,2009-11-18,26.42499923706055,26.665000915527344,26.21999931335449,26.57999992370605,291600.0,-0.008814726620276825,1.7384488981484416,-0.46969915903242726,50.44929195505416,46.63173062586336,-0.27515061721296163,-0.14269656270424136,-0.5583249764345588,-1.5911494001639994,14.006040359528576,0.4450016021728551,-0.08986663348324342,0.19099912643433115,-0.9205793047016151,1.3025775575702774,-0.36479008913364197,0.7467883420023043,-1.2362432128906278,71.42847097580626,25.707095648297503,0.5557892155679734,11,-0.32749938964844105,-0.1475000381469762,-1.3149991035461461,-0.7649993896484375,0.6650009155273402,2,-0.015704787896329786,1.8181833945033667,26.65999984741211,-1.1200002034505008,26.57500076293945,-1.0854754359194942,26.125,-0.015704787896329786
4642,2009-11-19,25.75,26.31999969482422,25.290000915527344,26.190000534057614,469600.0,-0.025543964297031208,1.942858466325705,2.838700547591321,52.54011424713011,47.0953443161051,0.43369903021855905,0.5154108044472423,0.11424415526507303,-0.8831381624815435,14.014411305354463,1.1349983215332067,-0.07684410373632744,-0.4565001487731948,-1.588234416918592,0.6752341193722025,-1.0223672828458952,0.10936698529950561,-0.5303190841064449,31.833853399437245,-18.858380998368787,0.5658671340726994,11,0.2625007629394531,0.6749992370605469,-0.6399998664855957,-0.09000015258788707,1.4549999237060511,3,0.009126237295206119,1.7384488981484416,26.42499923706055,1.8181833945033667,26.65999984741211,-1.1200002034505008,26.57500076293945,0.009126237295206119
4643,2009-11-20,25.364999771118164,25.584999084472656,25.15500068664551,25.51000022888184,271600.0,-0.014951465199294578,1.9152614700253212,0.32954609492516906,48.94145747991589,46.632539974079926,0.8211851006732509,0.7975679884546132,0.48648760334489793,-0.4637562819065586,12.9688501727181,0.5949993133544886,-0.03353493705261812,-0.7502503395080566,-1.841673856470809,0.3411731774546958,-1.295962097989431,-0.2045385810266822,1.3700008392333949,13.29108193752813,-40.271089787477834,0.5457117584813754,11,0.5800008773803711,1.119999885559082,-0.2262496948242152,0.29500007629394887,1.9400005340576172,4,0.0313424042368482,1.942858466325705,25.75,1.7384488981484416,26.42499923706055,1.8181833945033667,26.65999984741211,0.0313424042368482
4644,2009-11-23,25.6200008392334,26.09499931335449,25.459999084472656,25.545000076293945,360000.0,0.010053265145525181,-4.183617226668298,-0.5172450080239804,51.70789592398283,46.0521036641069,0.5372425739783395,0.45110114196754125,0.20998542470006853,-0.6745602558777719,11.28633401119123,0.7299995422363246,-0.040978025184667644,-0.42249927520752095,-1.4357301088701462,0.5907315584551043,-0.9291146920388336,0.08411614162379166,1.0833997726440394,30.794707424132216,-26.156836758863985,0.506615416831312,11,0.3249998092651367,0.8649988174438477,-0.3450007438659668,0.03999900817871449,1.1049995422363317,0,0.03708036004963877,1.9152614700253212,25.364999771118164,1.942858466325705,25.75,1.7384488981484416,26.42499923706055,0.03708036004963877
4645,2009-11-24,25.290000915527344,25.915000915527344,25.28499984741211,25.67499923706055,731600.0,-0.012880558661056196,-2.189875129168397,-5.133258735567923,49.6606474453191,46.09649883381189,0.7738225731002473,0.6826023961197407,0.5121108215209986,-0.303510017162985,9.417306945978707,0.6300010681152344,-0.03806926438607405,-0.667749214172364,-1.6313849929485151,0.29588656460378715,-1.1495671035604396,-0.18593132478428842,1.3824316978454547,8.940411153566592,-51.57128918706176,0.48181788938807496,11,0.6549997329711914,1.1949987411499023,0.18124914169311523,0.3699989318847692,1.75,1,0.06484773943371125,-4.183617226668298,25.6200008392334,1.9152614700253212,25.364999771118164,1.942858466325705,25.75,0.06484773943371125
4646,2009-11-25,25.45499992370605,25.5,25.13500022888184,25.32500076293945,957600.0,0.0065242784581081015,2.3181900938937248,-0.3376616299232072,45.46567590499721,47.72706580055284,0.5428473656581652,0.4330900775087123,0.30365498070819896,-0.4331080522093025,7.698985264622826,0.3649997711181605,-0.07775021251917735,-0.4350002288818402,-1.3347602837597208,0.4647598259960404,-0.8848802563207805,0.014879798557100088,1.187084051132203,27.00420582634859,-32.98148795939536,0.4498800274389407,11,0.4800004959106481,1.029999732971195,0.05999994277954457,0.2049999237060618,1.6299991607666051,2,0.05519547007882886,-2.189875129168397,25.290000915527344,-4.183617226668298,25.6200008392334,1.9152614700253212,25.364999771118164,0.05519547007882886
4647,2009-11-27,25.459999084472656,25.47500038146973,24.6299991607666,25.03499984741211,522600.0,0.0001963920951322251,2.7142761326670493,3.2692460055460186,44.51370936479587,48.50272207660285,0.5406146615066163,0.37402153827731155,0.25758489665039974,-0.4031161175505247,6.720293111128309,0.8450012207031286,-0.16209241579318956,-0.3835010528564453,-1.2704954331648253,0.5034933274519346,-0.8269982430106353,0.05999613729774467,1.1218015405273398,56.65527899364925,0.2736898892904449,0.4434971901541892,11,0.22250080108642578,0.7775001525878906,0.10875082015991211,0.20000076293945668,1.6900005340576172,4,0.06402203954160113,2.3181900938937248,25.45499992370605,-2.189875129168397,25.290000915527344,-4.183617226668298,25.6200008392334,0.06402203954160113
4648,2009-11-30,25.024999618530273,25.48500061035156,24.82500076293945,25.399999618530273,858600.0,-0.01708560414708249,1.4220089732552514,-0.8823545251366561,36.36361562256023,47.53379747668198,0.8975576876272591,0.8083285105233813,0.6464178497639423,0.07316277944223515,7.0421985812758425,0.6599998474121094,-0.20980018085610652,-0.7917505264282241,-1.7445706754240753,0.16106962256762714,-1.268160600926148,-0.31534045193030025,1.4396929186157195,26.962485776258326,-25.025671518286423,0.4764100744979252,11,0.6225004196166992,1.2124996185302734,0.5912504196166992,0.6350002288818395,3.155000686645508,0,0.08711290063563282,2.7142761326670493,25.459999084472656,2.3181900938937248,25.45499992370605,-2.189875129168397,25.290000915527344,0.08711290063563282
4649,2009-12-01,25.3700008392334,25.63999938964844,24.979999542236328,25.239999771118164,826200.0,0.013786262775711045,-1.0307639940373596,-0.3466695149739583,37.92298851495653,46.396155162079104,0.4063877542332861,0.4817248813566799,0.23977037784607802,-0.2221460872348402,7.410428989889222,0.6599998474121129,-0.1364911070351731,-0.44274930953979563,-1.402697165156976,0.5171985460773847,-0.9227232373483858,0.03722461826879453,0.9846100953298311,57.58760061806917,8.880569447665678,0.47997392780859033,12,0.2774991989135742,0.8674983978271484,0.4649991989135742,0.2899990081787145,2.5849990844726527,1,0.07627116286689306,1.4220089732552514,25.024999618530273,2.7142761326670493,25.459999084472656,2.3181900938937248,25.45499992370605,0.07627116286689306
4650,2009-12-02,25.70000076293945,25.774999618530273,24.73500061035156,25.065000534057614,650000.0,0.013007485722890566,1.6496859548309353,4.884577012236274,43.93259385336381,45.67207759522462,-0.08281793804059134,0.17860276187170854,-0.12448896728343684,-0.5011479628573099,7.924190166858175,1.0399990081787145,-0.10538182439933053,-0.12399940490723083,-1.0724863680286205,0.8244875582141589,-0.5982428864679257,0.350244076653464,0.5511334651959814,93.44988422648267,44.83767502461947,0.4742434815606949,12,-0.22500133514403942,0.3149986267089879,0.33999872207641957,0.10249900817871449,3.18499946594239,2,0.03988325245532187,-1.0307639940373596,25.3700008392334,1.4220089732552514,25.024999618530273,2.7142761326670493,25.459999084472656,0.03988325245532187
4651,2009-12-03,25.71500015258789,26.03000068664551,25.6200008392334,25.70499992370605,745000.0,0.0005836338211346881,-3.5555944092995064,0.01574838626349595,48.88337245844534,45.26577295203742,-0.23369787951568455,0.20523565125099807,-0.14784475372875505,-0.46270812299801634,8.544282278757336,0.4099998474121129,-0.14506882125667175,-0.12875003814697195,-1.0490810969675124,0.7915810206735685,-0.5889155675572404,0.3314154912632965,0.43886597150541107,77.49998637609585,25.27134354401676,0.46016552941026967,12,-0.35250091552734375,0.14249897003173828,0.39874935150146484,0.08749961853027344,3.125,3,0.051526375853671036,1.6496859548309353,25.70000076293945,-1.0307639940373596,25.3700008392334,1.4220089732552514,25.024999618530273,0.051526375853671036
4652,2009-12-04,26.209999084472656,26.459999084472656,25.85000038146973,25.85000038146973,728200.0,0.01924942364174753,-2.3888938927536856,35.999046347497824,51.01069113638115,45.49568780275579,-0.7337450762063611,-0.2734618258734258,-0.6251493550974345,-0.9081119565721743,9.05314813706888,0.7449989318847656,-0.20278499232702174,0.3469989776611335,-0.5876745651709214,1.2816725204931885,-0.12033779375489218,0.8143357490771592,-1.5799999237060547,85.5072335569817,31.24532433906856,0.46733677141602725,12,-0.6649999618530273,-0.4649991989135742,-0.042499542236328125,-0.4074993133544922,3.3650016784667933,4,0.03338420566822409,-3.5555944092995064,25.71500015258789,1.6496859548309353,25.70000076293945,-1.0307639940373596,25.3700008392334,0.03338420566822409
4653,2009-12-07,26.07999992370605,26.47500038146973,26.0,26.084999084472656,505000.0,-0.004959907108261552,-4.757614990694438,-0.013886607715263021,43.62932694833266,44.59806902768355,-0.5494362825913051,-0.13627284661276562,-0.4711869395607913,-0.7363545083187155,9.335293485368215,0.4750003814697301,-0.2649495524704264,0.20799980163574006,-0.7316271625989437,1.1476267658704238,-0.2618136804816018,0.6778132837530819,-1.4134007644653295,77.2988212803131,25.843566255690178,0.4698134821173424,12,-0.5275001525878871,-0.3975000381469691,0.15374994277954457,-0.2775001525878871,3.7350006103515625,0,0.041027595780459336,-2.3888938927536856,26.209999084472656,-3.5555944092995064,25.71500015258789,1.6496859548309353,25.70000076293945,0.041027595780459336
4654,2009-12-08,25.915000915527344,26.13999938964844,25.5,25.915000915527344,618600.0,-0.006326649105114712,1.8444610220066848,-0.0,40.605301135270345,43.59191943767813,-0.3779347507736013,0.009524817576576083,-0.3087934482047494,-0.5298932379690164,9.25775213490582,0.639999389648441,-0.29454350239374705,0.05550079345703196,-0.8743145877514849,0.9853161746655488,-0.4094068971472282,0.5204084840612921,-1.1760657073974627,67.81611841348027,20.733669970963874,0.4649076906042586,12,-0.3625011444091797,-0.23250102996826172,0.31874895095825195,-0.11250114440917969,3.6349983215332067,1,0.08740109240325467,-4.757614990694438,26.07999992370605,-2.3888938927536856,26.209999084472656,-3.5555944092995064,25.71500015258789,0.08740109240325467
4655,2009-12-09,25.76000022888184,26.15500068664551,25.68000030517578,25.864999771118164,485600.0,-0.005981118316404688,-2.584916796222748,-100.0,41.44144630673631,43.14478281564914,-0.16679361598410125,0.11987197595242804,-0.15502937709690556,-0.3350283730469421,8.749174996291737,0.4750003814697301,-0.2817379891941272,-0.06724987030029084,-0.9614619184061084,0.8269621778055267,-0.5143558943532014,0.3798561537526197,-0.9516224138183631,26.666679708361883,-16.620021707824932,0.44710602405290956,12,-0.20750045776367543,-0.07750034332275746,0.3837494850158656,0.04249954223632457,3.914999008178711,2,0.08520961472520483,1.8444610220066848,25.915000915527344,-4.757614990694438,26.07999992370605,-2.3888938927536856,26.209999084472656,0.08520961472520483
4656,2009-12-10,26.01000022888184,26.32500076293945,25.8799991607666,25.95000076293945,378600.0,0.0097049688578692,-3.4499566083979083,-0.5714259763851914,53.757231806442604,44.171840864720984,-0.368543988883566,-0.15625370830073848,-0.3808198977609045,-0.5457806669708525,8.107970968222622,0.5650005340576101,-0.2950037998475352,0.194250106811527,-0.6833737746097057,1.0718739882327597,-0.24456183389909114,0.6330620475221451,-1.1349575111621135,52.3076953173144,7.25948234268418,0.43881194071061647,12,-0.40499973297119496,-0.32750034332275746,0.1337494850158656,-0.20750045776367543,3.52499961853027,3,0.11053440886969179,-2.584916796222748,25.76000022888184,1.8444610220066848,25.915000915527344,-4.757614990694438,26.07999992370605,0.11053440886969179
4657,2009-12-11,26.07999992370605,26.19499969482422,25.649999618530273,26.19499969482422,273200.0,0.0026912608307663177,8.478281060819665,-1.916679912261014,61.36726416169966,46.95002403573649,-0.3814626231261009,-0.2156513342373323,-0.39821770501749043,-0.5683822561958216,8.223329388161835,0.5450000762939453,-0.26873046027652947,0.2504998207092264,-0.6349966058027228,1.1359962472211755,-0.1922483925467482,0.693248033965201,-1.140958899436324,59.487148387752484,9.991355137859074,0.44274821325597474,12,-0.4749994277954066,-0.3975000381469691,0.06374979019165394,-0.2775001525878871,3.10000038146973,4,0.10582822994462782,-3.4499566083979083,26.01000022888184,-2.584916796222748,25.76000022888184,1.8444610220066848,25.915000915527344,0.10582822994462782
4658,2009-12-14,26.26000022888184,26.29999923706055,25.70499992370605,26.040000915527344,302600.0,0.006901852212513715,2.9666973964458956,-1.9130413149121506,60.42345681620224,49.45007606920824,-0.41108505699953923,-0.4058261062540218,-0.5179266771038975,-0.7198147068344447,8.060946623409695,0.5949993133544993,-0.22491382803601567,0.4237501144409208,-0.47321465546561114,1.3207148843474528,-0.024732270512345167,0.8722324993941868,-1.2595208303241137,92.12115467311625,38.59670903606275,0.44848238495326603,12,-0.654999732971195,-0.5775003433227575,-0.11625051498413441,-0.4575004577636754,2.334999084472649,0,0.12623764299939477,8.478281060819665,26.07999992370605,-3.4499566083979083,26.01000022888184,-2.584916796222748,25.76000022888184,0.12623764299939477
4659,2009-12-15,26.479999542236328,26.48500061035156,25.989999771118164,26.17499923706055,472400.0,0.008377734632025069,2.142838112768892,1.386369350545725,70.1013602768238,52.35771678292601,-0.5107875025880126,-0.6675323260193267,-0.6823781988604551,-0.9281188911587073,7.239752438054071,0.4950008392333949,-0.16649038062616128,0.6484994888305664,-0.23286334178875379,1.5298623194498866,0.20781807352090453,1.0891809041402283,-1.4205393043621228,99.40107039821324,38.57489345209969,0.4406814153096605,12,-0.4874992370605469,-0.7974996566772461,-0.44749975204467773,-0.6774997711181641,1.8950004577636719,1,0.12594414839403112,2.9666973964458956,26.26000022888184,8.478281060819665,26.07999992370605,-3.4499566083979083,26.01000022888184,0.12594414839403112
4660,2009-12-16,26.15500068664551,26.7450008392334,26.09499931335449,26.36000061035156,391400.0,-0.01227337089158309,-2.999976525132714,-0.6721302248792901,61.21797850072395,53.728228565401416,-0.12791065577838978,-0.40296689287047727,-0.32138768791652694,-0.5907211392075382,6.443601165873283,0.6500015258789098,-0.031058186695222645,0.3487505912780797,-0.45849184013582445,1.155993022691984,-0.05487062442887236,0.7523718069850318,-1.010008026422664,46.11876759287677,-18.201383152157597,0.4036212157069521,12,-0.032500267028812146,-0.46750068664551137,-0.20125102996826527,-0.3525009155273473,2.304998397827145,2,0.12980303809162175,2.142838112768892,26.479999542236328,2.9666973964458956,26.26000022888184,8.478281060819665,26.07999992370605,0.12980303809162175
4661,2009-12-17,26.01000022888184,26.21999931335449,25.95000076293945,26.024999618530273,292600.0,-0.005543890420836695,-3.000028257367898,0.07316778161313754,58.43560965306703,54.553219511699844,0.07077941371720087,-0.30635839028671086,-0.14794719418753388,-0.4276521957740762,5.504614655607322,0.26999855041503906,0.0787302916849022,0.22450008392334198,-0.5357414341176572,0.9847416019643411,-0.1556206750971576,0.6046208429438416,-0.7370069143381492,32.876731417742306,-31.074027530998634,0.38012075902050046,12,0.11250019073485973,-0.3225002288818395,-0.03375005722046254,-0.20750045776367543,2.3400001525878906,3,0.14090730395723128,-2.999976525132714,26.15500068664551,2.142838112768892,26.479999542236328,2.9666973964458956,26.26000022888184,0.14090730395723128
4662,2009-12-18,25.98500061035156,26.184999465942386,25.84499931335449,26.045000076293945,475400.0,-0.0009611541065086548,1.000011219755746,4.00012716175093,66.84214295227135,57.13242128991525,0.06761728200750383,-0.2770551817599731,-0.10001450114670618,-0.38941601353412736,5.52717062564182,0.34000015258789773,0.13910007317626594,0.18775043487548615,-0.5774290003428213,0.9529298700937936,-0.19483928273366757,0.5703401524846399,-0.5942466938326909,26.923119245864267,-39.98355882556166,0.38258971760915444,12,0.13749980926514027,-0.29750061035155895,0.02499961853027699,-0.18250083923339488,3.0,4,0.136617246629825,-3.000028257367898,26.01000022888184,-2.999976525132714,26.15500068664551,2.142838112768892,26.479999542236328,0.136617246629825
4663,2009-12-21,26.15999984741211,26.38999938964844,26.059999465942386,26.07500076293945,232400.0,0.0067346250894770865,-4.739045344479075,-1.416664017547739,64.73881725641579,59.81392308115363,-0.10598614947101481,-0.410487097171373,-0.25118625990368315,-0.5539386594867537,5.391259801615818,0.4049987792968821,0.17908717333736135,0.3229996681213372,-0.4301367359274124,1.0761360721700868,-0.053568533903039395,0.6995678701457138,-0.6609061770760789,35.000000000000256,-31.718751698251282,0.37656820202437535,12,0.03750038146972656,-0.4724998474121094,-0.10624980926513672,-0.3575000762939453,0.08500099182128906,0,0.11544344324843059,1.000011219755746,25.98500061035156,-3.000028257367898,26.01000022888184,-2.999976525132714,26.15500068664551,0.11544344324843059
4664,2009-12-22,26.56999969482422,26.59000015258789,26.0,26.13999938964844,252800.0,0.015672777133164617,1.510632426465814,5.058881608472954,65.76088158382127,62.5160825563853,-0.46187457544982635,-0.7859629560721508,-0.6242048062536831,-0.9472191365622749,5.610129544505677,0.5900001525878906,0.18335240035991163,0.6854995727539048,-0.1274668329283024,1.498465978436112,0.279016369912803,1.0919827755950067,-0.9712334509763991,80.55546136565938,16.506759585454688,0.40648320284110356,12,-0.3724994659423828,-0.8824996948242188,-0.4712495803833008,-0.7674999237060547,-1.6049995422363281,1,0.07621376145234726,-4.739045344479075,26.15999984741211,1.000011219755746,25.98500061035156,-3.000028257367898,26.01000022888184,0.07621376145234726
4665,2009-12-23,26.93000030517578,27.01000022888184,26.420000076293945,26.59000015258789,652000.0,0.013549138670923222,1.3600006103515432,0.7906974681073857,69.56524677009568,64.27252866345786,-0.7134882016744548,-1.071748368239863,-0.9348636955860599,-1.2863212114485876,6.353265657611024,0.5900001525878942,0.2444025753336838,0.9635002136230462,0.07562816072136869,1.8513722665247236,0.5195641871722074,1.407436240073885,-1.2395352936971165,93.13305915559343,29.51412252202836,0.44393602645083907,12,-0.6000003814697266,-1.1100006103515625,-0.7987504005432129,-1.1275005340576172,-1.470001220703125,2,0.05365761895466803,1.510632426465814,26.56999969482422,-4.739045344479075,26.15999984741211,1.000011219755746,25.98500061035156,0.05365761895466803
4666,2009-12-24,26.86000061035156,26.93000030517578,26.795000076293945,26.920000076293945,97200.0,-0.002599320238803271,2.375008940705243,-0.17646893828048033,62.12691001999864,64.35693375882443,-0.5701986180951977,-0.9392483325111876,-0.8291806788232243,-1.2052779775778788,6.923027450518554,0.13500022888183594,0.3374065501162775,0.8232504844665485,-0.11511473732259248,1.7616157062556894,0.354067873571978,1.292433095361119,-1.0375820771325763,87.12450638183563,25.188928197310844,0.4691826108945712,12,-0.5025005340576136,-1.0400009155273402,-0.6887507438659632,-1.0575008392333949,-1.4200000762939453,3,0.059568072887700385,1.3600006103515432,26.93000030517578,1.510632426465814,26.56999969482422,-4.739045344479075,26.15999984741211,0.059568072887700385
4667,2009-12-28,27.09000015258789,27.18000030517578,26.375,26.92499923706055,210400.0,0.00856290160126405,3.6666519239274655,-2.750039736783324,68.1654921822632,65.21715991060897,-0.7172941782373847,-1.0971209998387224,-1.0273420546027552,-1.4224650781767494,6.495031804373348,0.8050003051757812,0.45110241270592866,0.9717499732971184,-0.03625616764361794,1.9797561142378548,0.46774690282675024,1.4757530437674866,-1.1488234498026237,92.37287039731031,31.043028338878152,0.5040030704703677,12,-0.5775003433227539,-1.1850004196166992,-0.9025006294250488,-1.2875003814697266,-1.8449993133544922,0,0.04651163609393594,2.375008940705243,26.86000061035156,1.3600006103515432,26.93000030517578,1.510632426465814,26.56999969482422,0.04651163609393594
4668,2009-12-29,27.20499992370605,27.209999084472656,27.0,27.165000915527344,193200.0,0.004245100423418524,7.400412009308359,0.2424168862995167,73.62637592965851,65.60882831647949,-0.7645493156831442,-1.0966526327665314,-1.1133466552100408,-1.519462655352843,6.079656022719484,0.20999908447265625,0.4997008319395704,0.9777497291564892,-0.0036103322065592636,1.9591097905195376,0.48706969847496495,1.4684297598380134,-1.1151643886339215,99.58684590502943,37.46322403347167,0.4906800306815238,12,-0.6775007247924769,-1.2850008010864222,-0.9862499237060511,-1.402500152587887,-2.1800003051757777,1,0.06542917447665353,3.6666519239274655,27.09000015258789,2.375008940705243,26.86000061035156,1.3600006103515432,26.93000030517578,0.06542917447665353
4669,2009-12-30,27.30500030517578,27.334999084472656,27.15500068664551,27.190000534057614,303200.0,0.003675808922998458,1.0571559363044423,2.8750655667353593,78.87853492661851,67.5711123638011,-0.8216184112577523,-1.1006877155477248,-1.197421449585569,-1.6068439396249445,5.994044847795793,0.17999839782714488,0.5231567361396117,0.9810001373291009,-0.025717160027721064,1.9877174346859228,0.4776414886506899,1.4843587860075118,-1.0583418731875796,96.8751241764617,29.01616226728885,0.5033586486784113,12,-0.715001106262207,-1.3225011825561523,-1.0900001525878906,-1.5025005340576172,-2.309999465942383,2,-0.03882070881139876,7.400412009308359,27.20499992370605,3.6666519239274655,27.09000015258789,2.375008940705243,26.86000061035156,-0.03882070881139876
4670,2009-12-31,26.72500038146973,27.34499931335449,26.71500015258789,27.334999084472656,494400.0,-0.02124152782360933,1.0000000000000113,-5.304347104970532,61.896852014999816,67.95569484846031,-0.1701546907366165,-0.4637360988162307,-0.6035551107390695,-1.017309803273907,5.352486883105115,0.629999160766598,0.5276709902598,0.34975023269653605,-0.6271323878329405,1.3266328532260125,-0.13869107756820398,0.8381915429612761,-0.304207445084014,36.082539095759294,-32.34964206302329,0.4884413102647383,12,-0.13000106811524148,-0.7375011444091832,-0.5100002288818395,-0.922500610351566,-1.4449996948242188,3,-0.06585594775527737,1.0571559363044423,27.30500030517578,7.400412009308359,27.20499992370605,3.6666519239274655,27.09000015258789,-0.06585594775527737
4671,2010-01-04,27.040000915527344,27.17499923706055,26.71500015258789,26.85000038146973,325200.0,0.01178673637273464,1.000008292871018,-0.31147694761033323,64.76925469574837,67.72537393106886,-0.3617237985297663,-0.7108256351177289,-0.897358033529315,-1.3162969837886926,5.133718769838498,0.4599990844726598,0.49046378480771935,0.5985007286071777,-0.3695255358513805,1.566526993065736,0.11448759637789863,1.0825138608364568,-0.45285083128725034,68.55684394534386,-0.9652328515614954,0.48401313222927994,1,-0.36750125885009766,-1.0525016784667969,-0.8250007629394531,-1.2375011444091797,-1.8350009918212926,0,-0.058432018400834895,1.0000000000000113,26.72500038146973,1.0571559363044423,27.30500030517578,7.400412009308359,27.20499992370605,-0.058432018400834895
4672,2010-01-05,27.084999084472656,27.084999084472656,26.774999618530273,26.8799991607666,223600.0,0.001664133410567814,2.0243861591566725,1.0789439341464842,63.24237442251341,67.55910250507972,-0.26181018494817465,-0.7240313665215901,-0.9364787828279582,-1.345336561276568,5.317825313118346,0.3099994659423828,0.5115373412792614,0.599748897552491,-0.40270308076492967,1.6022008758699116,0.09852290839378242,1.1009748867111995,-0.3699989318847656,58.730067423350555,-7.605658347907216,0.50122598915871,1,-0.41249942779541016,-1.0974998474121094,-0.8749990463256836,-1.2824993133544922,-1.0849990844726562,1,-0.060734672550094015,1.000008292871018,27.040000915527344,1.0000000000000113,26.72500038146973,1.0571559363044423,27.30500030517578,-0.060734672550094015
4673,2010-01-06,27.149999618530273,27.3700008392334,27.01499938964844,27.01499938964844,262400.0,0.002399872115738111,-4.259271817912317,0.6585379469477585,61.317579649601655,67.06540229016642,-0.19177857742520743,-0.7428461768366361,-1.0234171972837203,-1.3959142605584596,5.577741761642999,0.3550014495849574,0.5606983678978246,0.6112494468688965,-0.41408658694215816,1.6365854806799511,0.09858142996336738,1.1239174637744256,-0.4349994659423828,66.41206258426541,4.0829505690531676,0.5126680169055274,1,-0.2774991989135742,-1.097498893737793,-1.190000057220459,-1.3474998474121094,-0.4949989318847621,2,-0.0701657018807722,2.0243861591566725,27.084999084472656,1.000008292871018,27.040000915527344,1.0000000000000113,26.72500038146973,-0.0701657018807722
4674,2010-01-07,28.18000030517578,28.32500076293945,26.96999931335449,27.03499984741211,748200.0,0.037937410722559184,-1.1254899262193434,8.481470492660476,77.62619599638813,67.96106331531003,-1.0833046865657927,-1.6806248639931844,-2.060132024380998,-2.403200716483738,5.932589634605218,1.355001449584961,0.6207705261169139,1.5280001640319831,0.31042110185664384,2.7455792262073224,0.9192106329443135,2.1367896951196528,-1.4050006866455078,90.99376380161706,25.51474906214534,0.6087895310876698,1,-0.8299999237060547,-1.649999618530277,-2.2375006675720215,-2.377500534057617,-1.3899993896484375,3,-0.11195885920789128,-4.259271817912317,27.149999618530273,2.0243861591566725,27.084999084472656,1.000008292871018,27.040000915527344,-0.11195885920789128
4675,2010-01-08,27.95499992370605,28.45000076293945,27.90500068664551,28.209999084472656,642800.0,-0.00798439953985397,-2.0704434212152525,-0.22270660158918204,75.96796060827357,69.49895782511835,-0.7796011512683769,-1.3520704136628687,-1.8416973206672438,-2.150815687893452,6.390134668447639,0.5450000762939382,0.683835574279307,1.1932497978210428,-0.08021316235321407,2.4667127579952997,0.5565183177339144,1.8299812779081712,-0.9850006103515625,71.46970229981086,1.7896057891972674,0.6367314800871287,1,-0.5424995422363246,-1.3624992370605469,-2.0125002861022914,-2.152500152587887,-1.1399993896484375,4,-0.10588442470223547,-1.1254899262193434,28.18000030517578,-4.259271817912317,27.149999618530273,2.0243861591566725,27.084999084472656,-0.10588442470223547
4676,2010-01-11,28.88500022888184,28.95499992370605,28.01499938964844,28.01499938964844,697200.0,0.03326776275134735,-1.160918683448379,-3.411779225539061,81.182794155227,70.94532471100321,-1.5557513722463803,-2.1667286294313506,-2.761950315766132,-3.049501821302176,7.3876375838915544,1.0,0.7441897294258766,1.9795001029968304,0.4417030169931486,3.5172971890005122,1.2106015599949878,2.748398645998673,-1.9150009155273509,96.78900527408103,20.804015959136706,0.7688985430018418,1,-1.0500001907348668,-1.6575002670288121,-3.1400008201599157,-3.0825004577636754,-1.9400005340576207,0,-0.12480524541009774,-2.0704434212152525,27.95499992370605,-1.1254899262193434,28.18000030517578,-4.259271817912317,27.149999618530273,-0.12480524541009774
4677,2010-01-12,28.84000015258789,28.88500022888184,28.59000015258789,28.85000038146973,492800.0,-0.001557904654227893,6.375008940704677,-0.01149450486812311,79.64601807254834,71.61417383799098,-1.3817098684198506,-2.00726807592455,-2.6939849364737967,-2.9772828011554004,8.070463157545985,0.29500007629394887,0.7638819817081952,1.7965000152587898,0.08506146212216592,3.5079385683954136,0.9407807386904778,2.6522192918271017,-1.4730007171630888,94.20656243033633,12.498692357034315,0.8557192765683121,1,-1.005000114440918,-1.6125001907348633,-3.2300009727478027,-3.0375003814697266,-2.3649997711181605,1,-0.12604022918341284,-1.160918683448379,28.88500022888184,-2.0704434212152525,27.95499992370605,-1.1254899262193434,28.18000030517578,-0.12604022918341284
4678,2010-01-13,29.57500076293945,29.65500068664551,28.81999969482422,28.81999969482422,1040000.0,0.02548545792173318,-1.211920027890207,-75.49837879074147,81.01135511870032,71.85115385933341,-1.95026250420565,-2.6152696375712736,-3.37024850566689,-3.681552016061726,9.263322343798903,0.8350009918212926,0.8512238078256829,2.365750598907468,0.35745118689320776,4.374050010921728,1.3616008929003378,3.369900304914598,-1.8904012298583979,97.02048853673377,14.540319727827438,1.0041497060071303,1,-1.3900003433227504,-1.9975004196166957,-3.930001258850094,-3.7725009918212855,-3.230001449584961,2,-0.12087914355759877,6.375008940704677,28.84000015258789,-1.160918683448379,28.88500022888184,-2.0704434212152525,27.95499992370605,-0.12087914355759877
4679,2010-01-14,29.815000534057614,29.97500038146973,29.60000038146973,29.60000038146973,506000.0,0.008114954012745423,-2.488369617288666,0.2847680111560709,80.52910048638384,73.92140368948719,-2.007931465286344,-2.7327167221199353,-3.543965257260819,-3.89031033145881,10.957416913003899,0.39999961853028054,0.9168433245253986,2.439000320434566,0.1512741245367195,4.726726516332413,1.2951372224856428,3.5828634183834893,-1.7363207702636707,92.27053763282301,10.677793151452192,1.143863097948923,1,-1.470000267028805,-2.0775003433227504,-4.197500705718991,-4.01250076293945,-3.5650005340576136,3,-0.10598691231960367,-1.211920027890207,29.57500076293945,6.375008940704677,28.84000015258789,-1.160918683448379,28.88500022888184,-0.10598691231960367
4680,2010-01-15,29.54999923706055,29.815000534057614,29.26499938964844,29.75,422600.0,-0.008888186894189465,2.3333217737088185,-0.9302354464967052,77.33737339590888,75.31786132283835,-1.4528445138744104,-2.319238144434017,-3.215199602417581,-3.5962493993219375,12.287209247319263,0.5500011444091726,0.9608395360341007,2.0042490959167516,-0.40272166249564734,4.4112198543291505,0.8007637167105521,3.207734475122951,-1.0920553497314494,78.3162791150296,-2.4702924371884194,1.2034853792061986,1,-1.1749992370605504,-1.7374992370605504,-3.9324994087219274,-3.7474994659423864,-3.024999618530277,4,-0.09340096083900118,-2.488369617288666,29.815000534057614,-1.211920027890207,29.57500076293945,6.375008940704677,28.84000015258789,-0.09340096083900118
4681,2010-01-19,29.67499923706055,29.875,29.29999923706055,29.5049991607666,582800.0,0.004230118552532192,1.0175408656661356,-0.8499971389879976,76.84317522088003,76.82906141154577,-1.3016444506275526,-2.2720780435511223,-3.2686711508159227,-3.6936427951404767,13.974733341691396,0.5750007629394496,0.99449266179316,1.945999145507816,-0.5258519458277853,4.417850236843417,0.7100735998400154,3.1819246911756167,-0.9136440509033221,78.33927113128483,-0.9411580484823787,1.2359255456678009,1,-1.202499389648441,-1.8624992370605504,-4.057499408721927,-3.8724994659423864,-3.4249992370605504,1,-0.0963773808435735,2.3333217737088185,29.54999923706055,-2.488369617288666,29.815000534057614,-1.211920027890207,29.57500076293945,-0.0963773808435735
4682,2010-01-20,29.53499984741211,29.7549991607666,29.23500061035156,29.559999465942386,353400.0,-0.004717755459066608,1.5060230996557744,-0.14705651359267566,74.07023690126915,78.24602332839771,-0.8689434549872885,-1.9525957683334596,-3.073575537571916,-3.5257722779793497,15.635070084736306,0.5199985504150426,1.1339305224428813,1.6284997940063484,-0.8258284272056287,4.082828015218325,0.4013356834003581,2.8556639046123387,-0.5309156221923814,61.90473831357435,-14.195401108167239,1.2271641106059892,1,-1.0625,-1.7224998474121094,-3.891249656677246,-3.7325000762939453,-3.135000228881836,2,-0.08769257375888662,1.0175408656661356,29.67499923706055,2.3333217737088185,29.54999923706055,-2.488369617288666,29.815000534057614,-0.08769257375888662
4683,2010-01-21,29.18000030517578,29.545000076293945,29.125,29.48500061035156,349800.0,-0.012019622281035258,-1.0240922878941079,12.20019836728278,68.40038813318718,77.22093356581982,-0.2187051274663503,-1.4332270765343793,-2.668886739848631,-3.1477166963885637,17.177823481326058,0.4200000762939453,1.2433149826218326,1.1225002288818366,-1.2496284228305825,3.494628880594256,-0.0635640969743747,2.308564554738048,0.7950000762939489,6.470621234390575,-64.23385443087206,1.18606432585621,1,-0.2399997711181605,-1.3400001525878906,-3.536250114440918,-3.377500534057617,-2.0699996948242223,3,-0.09270047619657684,1.5060230996557744,29.53499984741211,1.0175408656661356,29.67499923706055,2.3333217737088185,29.54999923706055,-0.09270047619657684
4684,2010-01-22,28.59499931335449,29.274999618530273,28.53000068664551,29.229999542236328,501000.0,-0.02004801184726268,1.0551683859103476,2.0819658803812553,68.33331463384523,76.3726395686611,0.4820465296701215,-0.7259600022096926,-2.048512861272325,-2.5393145862210886,18.016521413200817,0.7449989318847621,1.35907965476731,0.43624925613402965,-1.8394549142861436,2.711953426554203,-0.7016028290760552,1.5741013413441145,1.3630010604858462,4.832614118357263,-67.3492947874195,1.137852085210086,1,0.40000057220459695,-0.6849994659423793,-2.9512491226196254,-2.7924995422363246,-0.8850002288818324,4,-0.07868508669448371,-1.0240922878941079,29.18000030517578,1.5060230996557744,29.53499984741211,1.0175408656661356,29.67499923706055,-0.07868508669448371
4685,2010-01-25,28.375,28.84000015258789,28.229999542236328,28.84000015258789,584200.0,-0.007693628908455485,1.6236576782037293,0.7322834409157633,63.33665134436608,74.38973481189879,0.8581296731809758,-0.41334683290618557,-1.8027048537925836,-2.2950397957729187,18.024789517332145,0.6100006103515625,1.4898419713060669,0.14399995803832866,-2.0580075885437985,2.346007504620456,-0.9570038152527367,1.245003731329394,1.5258803863525436,8.814615040338383,-61.18926058185981,1.1010037732910642,1,0.7274999618530273,-0.4650001525878906,-2.5374999046325684,-2.572500228881836,-0.4249992370605504,0,-0.07488986784140972,1.0551683859103476,28.59499931335449,-1.0240922878941079,29.18000030517578,1.5060230996557744,29.53499984741211,-0.07488986784140972
4686,2010-01-26,28.459999084472656,28.54999923706055,28.29999923706055,28.375,248200.0,0.0029955624483755106,-1.1276540484384774,-0.1827936700657112,63.62734845752454,72.6098826324517,0.7895319790213264,-0.3924533313515397,-1.855056141491822,-2.344244874978621,18.03350444008461,0.25,1.4713994657698386,0.14899911880493022,-1.95747102571638,2.2554692633262405,-0.9042359534557249,1.2022341910655854,1.340628451232913,15.081940968483087,-54.02031799716705,1.0532350722606554,1,0.6425008773803711,-0.5499992370605469,-2.5549988746643066,-2.657499313354492,-0.7399997711181676,1,-0.06799014505232681,1.6236576782037293,28.375,1.0551683859103476,28.59499931335449,-1.0240922878941079,29.18000030517578,-0.06799014505232681
4687,2010-01-27,28.35000038146973,28.53000068664551,28.09000015258789,28.315000534057614,469400.0,-0.0038650283394752183,1.2278482235120063,0.4117673458397748,61.787826394556625,70.47393499643573,0.9193993465570465,-0.1931199515051496,-1.6989912309481632,-2.1982493905640474,18.76692147969412,0.44000053405762074,1.4771224553044533,-0.02399959564208487,-2.0505641603756786,2.002564969091509,-1.0372818780088835,0.9892826867247138,1.356389474627683,17.869432475266976,-49.44268592426404,1.0132822823667975,1,0.6824998855590785,-0.44000053405762074,-2.4450001716613805,-2.390000343322761,-0.125,2,-0.07407408653307612,-1.1276540484384774,28.459999084472656,1.6236576782037293,28.375,1.0551683859103476,28.59499931335449,-0.07407408653307612
4688,2010-01-28,28.98500061035156,29.01000022888184,28.020000457763672,28.295000076293945,691400.0,0.0223985968372995,1.675675884662061,19.71438692097682,58.57295375400357,68.03436313728237,0.2144589689001748,-0.7251061277869937,-2.289912833656043,-2.7937537440156177,19.735274899016236,0.9899997711181676,1.3712018017825969,0.5220005989074679,-1.4438349255154357,2.4878361233303714,-0.4609171633039857,1.5049183611189214,0.5920780694650922,76.89249385620529,12.056445043521165,0.9829177622114518,1,-0.03750038146972301,-0.9975004196166957,-3.0800004005432093,-2.860000610351559,-0.7000007629394496,3,-0.08918409306150199,1.2278482235120063,28.35000038146973,-1.1276540484384774,28.459999084472656,1.6236576782037293,28.375,-0.08918409306150199
4689,2010-01-29,26.2450008392334,29.04999923706055,26.2450008392334,28.40999984741211,3663600.0,-0.09453164441678885,-1.591223725489681,-3.1376772934467585,38.141475023517806,63.679263318127795,2.676233666861183,2.0357851800714926,0.4487282435995894,-0.03513910319822955,20.537277340152286,2.804998397827152,1.2093032997939375,-2.1649991989135735,-4.3111730910669905,-0.01882530676015648,-3.238086144990284,-1.0919122528368632,3.1763700183779555,0.0,-61.3532888378238,1.0730869460767092,1,1.8149995803833008,1.7424993515014648,-0.30250072479248047,-0.03250122070312855,1.8299999237060511,4,0.03295864901726664,1.675675884662061,28.98500061035156,1.2278482235120063,28.35000038146973,-1.1276540484384774,28.459999084472656,0.03295864901726664
4690,2010-02-01,24.96500015258789,26.649999618530273,24.51499938964844,26.375,3685000.0,-0.04877121911659632,1.1785726797482263,0.6512704357302506,24.07407173801093,57.816029597809006,3.617918686961417,3.348868696276938,1.7097283094683107,1.2559827959458794,22.452569310679614,2.1350002288818324,0.923239486915314,-3.3569998741149902,-5.901455833385988,-0.8125439148439924,-4.629227853750489,-2.0847718944794913,4.08499908447266,9.922839648963645,-45.008693060933,1.272227979635498,2,2.169999122619629,2.279999732971195,0.9774999618530273,1.2724990844726562,3.0100002288818395,0,0.10995389205315975,-1.591223725489681,26.2450008392334,1.675675884662061,28.98500061035156,1.2278482235120063,28.35000038146973,0.10995389205315975
4691,2010-02-02,25.459999084472656,25.59000015258789,24.76000022888184,25.05500030517578,2079600.0,0.01982771595671129,1.4962369353968894,-0.2872332078902016,28.90136219486577,52.79726574154196,2.7514940599942435,2.876932634652789,1.2086648671376992,0.7655959029653445,24.47136603922034,0.8299999237060511,0.6120146348338942,-2.783000850677489,-5.580572127946251,0.014570426591273389,-4.181786489311868,-1.3842152120431095,3.590000152587894,20.837921204418073,-27.922436538802224,1.3987856386343804,2,1.5700006484985352,1.7850008010864293,0.6150007247924805,0.7775001525878906,2.47500038146973,1,0.09780054077006528,1.1785726797482263,24.96500015258789,-1.591223725489681,26.2450008392334,1.675675884662061,28.98500061035156,0.09780054077006528
4692,2010-02-03,25.440000534057614,25.479999542236328,25.170000076293945,25.375,720800.0,-0.0007854890469041198,3.2758974493889848,0.16049562956822272,21.65865422954444,47.60373975224832,2.379790541039032,2.916925447573348,1.24400205728206,0.7862250896372025,26.599261051511668,0.3099994659423828,0.304565129399915,-2.7207494735717823,-5.748896819460388,0.30739787231682314,-4.234823146516085,-1.2066758006274796,2.9750987243652425,20.396938821001793,-21.339347351771675,1.514073672944303,2,1.4549989700317418,1.804999351501472,0.6487493515014684,0.7974987030029332,2.689998626708988,2,0.08962259164438868,1.4962369353968894,25.459999084472656,1.1785726797482263,24.96500015258789,-1.591223725489681,26.2450008392334,0.08962259164438868
4693,2010-02-04,25.2450008392334,25.55500030517578,25.04999923706055,25.229999542236328,1428000.0,-0.00766508218280737,-1.6933253309869147,0.23078728835941284,18.482744142068825,42.064787475384286,2.1880023524961274,3.121954035392797,1.4648023348701713,0.9778538177067375,28.617588032808104,0.5050010681152308,-0.03999346455024977,-2.820499229431153,-6.092533475212555,0.45153501635024895,-4.456516352321856,-1.1844821065404503,2.624084437561038,16.097055659252813,-18.451914364172826,1.6360171228907012,2,1.5374984741210973,1.9999990463256871,0.9637489318847656,0.9924983978271484,3.064998626708988,3,0.11804315480968808,3.2758974493889848,25.440000534057614,1.4962369353968894,25.459999084472656,1.1785726797482263,24.96500015258789,0.11804315480968808
4694,2010-02-05,25.024999618530273,25.415000915527344,24.6299991607666,25.18000030517578,1161200.0,-0.008714645014438638,1.5119979492250084,-10.33248569612206,18.59818138643797,37.09384636894783,2.065559597728342,3.2606463966540673,1.7003589527427962,1.187502222081811,29.34283299356949,0.7850017547607422,-0.3961227520235582,-2.8827504158020005,-6.42462977770813,0.6591289461041292,-4.653690096755067,-1.111810734848934,2.3745136340637245,23.887595981614286,-4.913391043293654,1.7709396809530655,2,1.7574996948242223,2.220000267028812,1.1987495422363281,1.2124996185302734,3.229999542236328,4,0.13026974140163028,-1.6933253309869147,25.2450008392334,3.2758974493889848,25.440000534057614,1.4962369353968894,25.459999084472656,0.13026974140163028
4695,2010-02-08,24.9950008392334,25.1299991607666,24.625,24.79999923706055,730800.0,-0.0011987524377288228,1.1720475977571136,-1.2580692795176045,17.08859520050642,31.92287378483471,1.7496824366045587,3.222751507360009,1.7565237708683412,1.2058307665820394,29.94439815691275,0.5049991607666016,-0.7308304487609689,-2.7647492408752434,-6.538121746386604,1.0086232646361175,-4.651435493630924,-0.878062988119563,2.000680472548222,38.342049816380666,15.154338376536032,1.8866862527556805,2,1.7874984741210973,2.249999046325687,1.2912483215332031,1.2424983978271484,3.3799991607666016,0,0.12322463773922054,1.5119979492250084,25.024999618530273,-1.6933253309869147,25.2450008392334,3.2758974493889848,25.440000534057614,0.12322463773922054
4696,2010-02-09,25.28000068664551,25.315000534057614,24.875,24.95499992370605,574600.0,0.011402273968511345,1.2278482235120505,1.6666568854720583,20.675383251128423,27.354824546676017,1.0797049631175213,2.797242496293716,1.4962219474428728,0.9023167190656345,29.854200601732117,0.44000053405761363,-1.0443276746247108,-2.2994994163513134,-6.189169497950001,1.5901706652473742,-4.244334457150657,-0.3546643755519696,1.3683851560374656,70.4301582483576,49.986045234817986,1.9448350407993429,2,1.5024986267089844,1.9649991989135742,1.0112485885620082,0.9574985504150355,3.504999160766598,1,0.10660599769081047,1.1720475977571136,24.9950008392334,1.5119979492250084,25.024999618530273,-1.6933253309869147,25.2450008392334,0.10660599769081047
4697,2010-02-10,25.20499992370605,25.5,24.96500015258789,25.35000038146973,600800.0,-0.0029668022508828606,1.4044953452089084,-0.44615420730778116,21.505359583932503,23.236202972223676,0.739431217072049,2.7257034342276825,1.595397276152525,0.959775917270246,29.648574186281166,0.5349998474121094,-1.3374345931295473,-2.1927501678466825,-6.173070514005904,1.7875701783125386,-4.182910340926291,-0.20258999476707373,1.144711815552089,62.365562729189016,38.495180918149956,1.9901601730796097,2,1.5774993896484446,2.0399999618530344,1.1249995231628453,1.0324993133544957,3.7199993133544993,2,0.10831182505454762,1.2278482235120505,25.28000068664551,1.1720475977571136,24.9950008392334,1.5119979492250084,25.024999618530273,0.10831182505454762
4698,2010-02-11,26.0,26.06999969482422,25.1299991607666,25.274999618530273,844800.0,0.03154136396351381,1.1734122145315748,-4.9999868459127805,31.941538733535694,22.547321162225664,-0.5850432445116525,1.738262400326743,0.8483316416125035,0.15207825009902365,28.312739684579803,0.9400005340576172,-1.647632813624611,-1.219000053405761,-5.107668235251271,2.669668128439749,-3.163334144328516,0.7253340375169941,0.09285201031278234,95.1557294389094,66.03195204815341,1.9443340909227549,2,-0.41750049591064453,1.2449998855590856,0.3299994468688965,0.23749923706054688,3.3799991607666016,3,0.08192304464486933,1.4044953452089084,25.20499992370605,1.2278482235120505,25.28000068664551,1.1720475977571136,24.9950008392334,0.08192304464486933
4699,2010-02-12,26.65500068664551,26.71500015258789,25.65999984741211,25.65999984741211,856000.0,0.02519233410175037,-1.120601839871029,1.3724142285502365,38.71391085970147,24.17396995352461,-1.3139446285618668,0.8794752434130366,0.23874274414449914,-0.5211212615323575,26.30622798784401,1.0550003051757812,-1.9501636149968498,-0.4059993743896442,-4.102594192205601,3.2905954434263123,-2.2542967832976224,1.442298034518334,-2.1400012969970703,97.1292123654591,62.73334975683723,1.848297408907979,2,-0.985000610351566,0.5899991989135742,-0.19250011444092152,-0.4175014495849645,2.9249992370605398,4,0.06208961683223846,1.1734122145315748,26.0,1.4044953452089084,25.20499992370605,1.2278482235120505,25.28000068664551,0.06208961683223846
4700,2010-02-16,26.790000915527344,26.790000915527344,26.28000068664551,26.520000457763672,766200.0,0.00506472426952409,2.777773068282939,0.2713570151073376,39.11343828146604,25.308645074257974,-1.2995005677440794,0.5555862030665963,0.1410208001101516,-0.6614253418951961,24.892709122398557,0.5100002288818324,-2.3029926180400437,-0.13299922943115305,-3.639543698086136,3.37354523922383,-1.8862714637586464,1.6202730048963403,-2.231001510620114,100.0,60.55193811820311,1.7532722343274925,2,-1.0825004577636719,0.45499897003174183,0.14999961853027344,-0.3125009536743164,1.8649997711181676,1,0.054684516430536956,-1.120601839871029,26.65500068664551,1.1734122145315748,26.0,1.4044953452089084,25.20499992370605,0.054684516430536956
4701,2010-02-17,26.815000534057614,27.184999465942386,26.57999992370605,26.770000457763672,481400.0,0.0009331697527408256,-1.8470490030203204,0.1666666666666535,39.88134454390091,27.333388442519805,-1.24277072646019,0.32183744828897787,0.1538750125175845,-0.6785442290125054,23.16353067107919,0.6049995422363352,-2.3126296209607595,0.035000324249264025,-3.2234943979572286,3.2934950464557566,-1.5942470368539823,1.6642476853525103,-2.166761068725581,83.33337629164886,39.45566080187975,1.6292473611032463,2,-0.9100008010864222,0.42999935150147195,0.18750000000000355,-0.2750005722045863,1.7999992370605504,2,0.05817637273439691,2.777773068282939,26.790000915527344,-1.120601839871029,26.65500068664551,1.1734122145315748,26.0,0.05817637273439691
4702,2010-02-18,26.94499969482422,27.09499931335449,26.645000457763672,26.88999938964844,406000.0,0.0048480014237364255,1.53520808931779,1.2222269317170522,35.5932098369648,29.23455129750825,-1.2704348518735529,-0.012803307187006396,0.04806301177680439,-0.7896875697530703,21.486736419952823,0.44999885559081676,-2.0793191199503163,0.2944994926452651,-2.697992484107445,3.286991469397975,-1.20174649573109,1.7907454810216201,-2.144554629455566,88.32118075536548,46.611186643250974,1.496245988376355,2,-1.0399999618530273,0.30000019073486683,0.5862503051757812,-0.15250015258789062,0.9950008392333949,3,0.06828725824559312,-1.8470490030203204,26.815000534057614,2.777773068282939,26.790000915527344,-1.120601839871029,26.65500068664551,0.06828725824559312
4703,2010-02-19,26.47500038146973,27.07500076293945,26.45000076293945,26.85000038146973,733000.0,-0.01744291403516951,-1.9411817504554223,-6.8181439866837525,52.39084884591474,32.989292126338995,-0.6790176458420696,0.2573479702361894,0.5414776416040468,-0.29970159454517287,20.057675531112203,0.625,-1.9144521514818997,-0.04024982452392223,-2.7856907260745913,2.705191077026747,-1.4129702752992586,1.332470626251414,-1.5314820520666537,53.442671339359414,6.189926206115977,1.372720450775335,2,-0.5700006484985387,0.7699995040893555,1.0562496185302699,0.317499160766598,2.2999992370605433,4,0.09254008764077737,1.53520808931779,26.94499969482422,-1.8470490030203204,26.815000534057614,2.777773068282939,26.790000915527344,0.09254008764077737
4704,2010-02-22,26.34499931335449,26.59499931335449,26.25,26.45499992370605,752800.0,-0.004910333002534406,-1.3000012715690197,0.2933349609375,68.8524581620756,38.74083245540224,-0.38228498408780354,0.22149818860317083,0.6991854005313201,-0.16272126241930351,19.879080910903376,0.34499931335448863,-1.6933314778174164,-0.057750892639163,-2.622835124371388,2.507333339093062,-1.3402930085052773,1.2247912232269513,-1.2669921157590522,10.160360172905424,-40.08705857944632,1.2825421158661134,2,-0.31499958038329723,0.900000572204597,1.536251068115238,0.797500610351566,2.480001449584961,0,0.11520212285121012,-1.9411817504554223,26.47500038146973,1.53520808931779,26.94499969482422,-1.8470490030203204,26.815000534057614,0.11520212285121012
4705,2010-02-23,26.25,26.809999465942386,26.20000076293945,26.32500076293945,607800.0,-0.0036059713733350707,-5.9714441416891715,0.681821334443025,62.11658469743931,43.345410393881224,-0.10118318582855323,0.15719461787077194,0.826355656227399,-0.059627556051896846,20.132947348359288,0.6099987030029368,-1.418762889052509,-0.046500205993652344,-2.4377629609725595,2.344762548985255,-1.2421315834831077,1.149131171495803,-1.045573266303748,5.076071360106284,-46.87179563148117,1.1956313774894543,2,-0.17500019073486328,0.9449996948242188,1.791250228881836,1.052499771118164,2.5249996185302734,1,0.1268571399507068,-1.3000012715690197,26.34499931335449,-1.9411817504554223,26.47500038146973,1.53520808931779,26.94499969482422,0.1268571399507068
4706,2010-02-24,26.524999618530273,26.60000038146973,26.34000015258789,26.375,307200.0,0.010476175944010402,-1.36364582159302,-1.9999745689436887,65.4338445643539,48.2263531694836,-0.20227937369768867,-0.2848052438077566,0.5793263144978802,-0.31367448003890885,20.400533043547675,0.3500003814697301,-1.1056715614999817,0.3252493858337395,-1.8436905378009953,2.4941893094684744,-0.7592205759836297,1.4097193476511087,-1.201738520899255,36.312780108985834,-18.81533451622765,1.0844699618173677,2,-0.36750030517578125,0.6700000762939453,1.5687503814697266,0.7775001525878906,2.510000228881836,2,0.08030164368512294,-5.9714441416891715,26.25,-1.3000012715690197,26.34499931335449,-1.9411817504554223,26.47500038146973,0.08030164368512294
4707,2010-02-25,26.25,26.72500038146973,26.03499984741211,26.35000038146973,613600.0,-0.010367563524417922,-1.6037722268806387,-0.666670905229987,63.97773786817268,51.78593085110994,0.2643404285159576,-0.18466699334391734,0.8774207321128671,-0.005696153075003707,21.214222737397602,0.6900005340576207,-0.7663537724269709,0.15524978637695241,-1.7643925114596115,2.0748920842135163,-0.8045713625413278,1.1150709352952326,-0.8150346002702982,20.67307339617804,-37.76495622302828,0.9598211489182811,2,0.1724996566772461,0.8849992752075195,1.8924999237060547,1.052499771118164,2.72500038146973,3,0.09009522937593006,-1.36364582159302,26.524999618530273,-5.9714441416891715,26.25,-1.3000012715690197,26.34499931335449,0.09009522937593006
4708,2010-02-26,26.399999618530273,26.73500061035156,26.170000076293945,26.184999465942386,556000.0,0.005714271182105657,-3.6122693655118434,-2.149993324305139,69.50355876314981,55.207002840381975,0.19785420019214683,-0.5673461804174593,0.7469322504314668,-0.11927462527040333,21.355759998955413,0.5650005340576136,-0.4503212604850688,0.4344994544982903,-0.9350486428740119,1.8040475518705925,-0.2502745941878608,1.1192735031844414,-0.8600321748278112,47.09676784233211,-15.062626829154361,0.6847740486861508,2,0.21000003814697266,0.630000114440918,1.7425003051757812,0.9025001525878906,2.434999465942383,4,0.05833336885529383,-1.6037722268806387,26.25,-1.36364582159302,26.524999618530273,-5.9714441416891715,26.25,0.05833336885529383
4709,2010-03-01,27.11000061035156,27.15999984741211,26.07500076293945,26.459999084472656,810400.0,0.026893977351535092,1.8933308919270928,3.023260765422932,75.148630315005,59.21091306633075,-0.4926221056438109,-1.2745686742130005,0.0580026258858517,-0.7925873796210148,21.25955392146528,1.0849990844726598,-0.10704275546968844,1.101250457763669,-0.3572089941608141,2.559709909688152,0.3720207318014275,1.8304801837259106,-1.4713312453147012,95.55562337239552,29.128383930686383,0.7292297259622421,3,-0.5000009536743129,-0.21500110626220348,1.279999732971195,0.19249916076660512,1.9749984741210973,0,0.06141641352611993,-3.6122693655118434,26.399999618530273,-1.6037722268806387,26.25,-1.36364582159302,26.524999618530273,0.06141641352611993
4710,2010-03-02,27.709999084472656,27.79999923706055,26.989999771118164,27.03499984741211,664200.0,0.022131997809398563,-1.1176473521492065,1.038457926922315,76.88052187100823,63.32193276934268,-1.0598493210570012,-1.7479950938424267,-0.5030407128581658,-1.360418935170138,19.94994621945075,0.8099994659423864,0.12572832836077907,1.563998985290528,0.00587414871028713,3.122123821870769,0.7849365670004076,2.3430614035806485,-1.9785499133814675,94.90083944981869,27.7828107922809,0.7790624182901206,3,-0.7924995422363281,-0.9274997711181605,0.7425007820129395,-0.4074993133544922,1.460000991821289,1,0.04023824306409263,1.8933308919270928,27.11000061035156,-3.6122693655118434,26.399999618530273,-1.6037722268806387,26.25,0.04023824306409263
4711,2010-03-03,27.95000076293945,28.10000038146973,27.72500038146973,27.774999618530273,564000.0,0.00866119402368648,-1.7272765104488876,0.25926124771823805,79.29563662907744,68.1777579684663,-1.2537669314333648,-1.888723183920849,-0.6958207316545106,-1.569804796372324,18.698056623572697,0.39000129699707387,0.2736952556002734,1.6795005798339808,-0.03763549146644252,3.396636651134404,0.8209325441837692,2.5380686154841925,-2.0530675865707124,92.73609783356622,23.983491278276787,0.8585680356502117,3,-0.8825006484985316,-1.1675014495849538,0.5562491416931188,-0.6475009918212855,1.5499992370605504,2,0.02951695288268974,-1.1176473521492065,27.709999084472656,1.8933308919270928,27.11000061035156,-3.6122693655118434,26.399999618530273,0.02951695288268974
4712,2010-03-04,27.71999931335449,28.274999618530273,27.665000915527344,28.020000457763672,385600.0,-0.008229031960883981,-1.9756183794898514,-1.7142810432584392,70.87377382275639,70.23141629922648,-1.0083048161303658,-1.55908709723791,-0.41949071528108917,-1.3130882505507948,17.451305200843674,0.6099987030029297,0.41124559558090823,1.3354991912841747,-0.4508255098422964,3.121823892410646,0.4423368407209374,2.228661541847412,-1.602759416475653,74.77270027821284,8.97326291957431,0.8931623505632361,3,-0.5649995803832972,-0.9374999999999929,0.7862505912780797,-0.4174995422363246,2.0050010681152415,3,0.04743869287991287,-1.7272765104488876,27.95000076293945,-1.1176473521492065,27.709999084472656,1.8933308919270928,27.11000061035156,0.04743869287991287
4713,2010-03-05,28.22500038146973,28.25,27.60000038146973,27.72500038146973,386800.0,0.018217932201461062,1.3636382552244262,-1.666660308862124,69.7732898246585,70.33373092840236,-1.3845646695502616,-1.92824949448217,-0.8769814769846143,-1.7889648246300887,16.00489948679434,0.6499996185302699,0.5590699981801421,1.6915002822876026,-0.18926123372190062,3.572261798297106,0.7511195242828528,2.6318810402923525,-1.8488293179927204,97.72730622411548,34.40825968697806,0.9403807580047513,3,-1.0700006484985387,-1.4425010681152344,0.24624967575072887,-0.922500610351566,1.5249996185302699,4,0.026572187417662096,-1.9756183794898514,27.71999931335449,-1.7272765104488876,27.95000076293945,-1.1176473521492065,27.709999084472656,0.026572187417662096
4714,2010-03-08,28.28499984741211,28.35000038146973,28.040000915527344,28.28000068664551,445200.0,0.002125756071974072,3.592576894276362,0.00999832153319602,69.19125489324236,71.11980539460271,-1.274458150962662,-1.8250675972502854,-0.9010114206123774,-1.8152832601162068,14.205129883419557,0.30999946594238637,0.7394027906907397,1.588499736785888,-0.3068019902718646,3.4838014638436405,0.6408488732570135,2.5361506003147625,-1.6809693573287063,95.22055111131033,35.03191101462315,0.9476508635288763,3,-1.0924997329711914,-1.5025005340576136,0.18250036239624023,-0.9825000762939453,1.6849994659423793,0,0.01944490860977921,1.3636382552244262,28.22500038146973,-1.9756183794898514,27.71999931335449,-1.7272765104488876,27.95000076293945,0.01944490860977921
4715,2010-03-09,28.07500076293945,28.35000038146973,28.0,28.20000076293945,428000.0,-0.00742439758195268,-1.5454431960050854,-25.00419687144089,65.44117956425495,71.12062039459171,-0.8698303646930228,-1.4466627336835138,-0.668347079175799,-1.5688099062484824,12.278622646102422,0.3500003814697301,0.8190223494012976,1.2245006561279261,-0.5873692895458014,3.0363706018016536,0.3185656832910624,2.13043562896479,-1.2265344880619615,63.333384195962594,5.821553090506441,0.9059349728368645,3,-0.8825006484985316,-1.642500877380364,-0.05125045776366832,-0.7725009918212855,2.359998703002937,1,0.03597500602266979,3.592576894276362,28.28499984741211,1.3636382552244262,28.22500038146973,-1.9756183794898514,27.71999931335449,0.03597500602266979
4716,2010-03-10,27.97500038146973,28.26499938964844,27.8799991607666,28.0,455000.0,-0.003561901291262881,-2.5813631645715933,0.19999694824215908,62.71605426664355,70.98043332775514,-0.6062732129937238,-1.1957123515252697,-0.5441195007735651,-1.4394123375601282,10.48786740801856,0.3850002288818395,0.8434844626660052,0.9897502899169943,-0.7287880484072744,2.708288628241263,0.13048112075485818,1.8490194590791305,-0.9163193316693281,50.0,-3.4653378865308895,0.8592691691621351,3,-0.7624998092651403,-1.4875001907348668,-0.7850008010864293,-0.7300004959106445,2.1800003051757812,2,0.04271669985805504,-1.5454431960050854,28.07500076293945,3.592576894276362,28.28499984741211,1.3636382552244262,28.22500038146973,0.04271669985805504
4717,2010-03-11,27.934999465942386,28.01000022888184,27.649999618530273,27.790000915527344,401200.0,-0.001429880785769,1.4406814728606643,-5.8000305180447596,70.16571791072772,71.05400656637491,-0.33762405877057233,-0.9915366993863906,-0.48727139722430834,-1.3735409762343487,8.76898534760671,0.36000061035156605,0.9204665395569762,0.8132493972778363,-0.7351701661129617,2.3616689606686343,0.039039615582435516,1.587459178973237,-0.695533709708279,44.66654459635417,-8.438072941618216,0.7742097816953998,3,-0.7224988937377965,-1.447499275207523,-0.7974996566772496,-0.6899995803833008,2.02499961853027,3,0.05602293051645191,-2.5813631645715933,27.97500038146973,-1.5454431960050854,28.07500076293945,3.592576894276362,28.28499984741211,0.05602293051645191
4718,2010-03-12,28.1299991607666,28.1299991607666,27.5049991607666,27.92499923706055,400800.0,0.006980479633155401,5.097563244912959,1.4138067113033965,74.21979894430763,70.95080308074186,-0.2921375799458339,-1.073836487804094,-0.6665179915620634,-1.543668766344588,7.780035385945094,0.625,0.9740181862397819,0.9017491340637207,-0.6144797841698129,2.4179780522972543,0.14363467494695215,1.6598635931804893,-0.7350585569995083,73.96439019105028,14.790314138154699,0.7581144591167668,3,-0.45999908447265625,-1.6424989700317383,-1.0599994659423828,-0.884999275207516,1.9150009155273438,4,0.05670107601452412,1.4406814728606643,27.934999465942386,-2.5813631645715933,27.97500038146973,-1.5454431960050854,28.07500076293945,0.05670107601452412
4719,2010-03-15,28.309999465942386,28.31999969482422,27.895000457763672,27.895000457763672,459200.0,0.006398873464128485,-1.0481939893096301,2.024386159156725,77.32093068436342,70.99973739333687,-0.31739459560561656,-1.1842060241825045,-0.8315725865799131,-1.7048428431178841,7.748661869860526,0.4249992370605469,1.0697994820874044,0.9989995002746603,-0.5653822760366758,2.5633812765859965,0.21680861211899227,1.7811903884303284,-0.8050003051757848,95.26617068149808,28.04081233235833,0.7821908881556674,3,-0.3824996948242223,-1.822499275207523,-1.2962498664855957,-1.0649995803833008,1.560001373291012,0,0.05086543840419244,5.097563244912959,28.1299991607666,1.4406814728606643,27.934999465942386,-2.5813631645715933,27.97500038146973,0.05086543840419244
4720,2010-03-16,28.2549991607666,28.6299991607666,28.170000076293945,28.35000038146973,970400.0,-0.0019427872205349805,-2.471699199631485,-0.22891915120485634,74.36616978934293,70.4520188555886,-0.19775174426192166,-1.068612619947082,-0.7432595396527617,-1.6289894373099045,7.978153149493737,0.45999908447265625,1.1443827673809785,0.8707492828369148,-0.7277376729357989,2.4692362386096285,0.07150580495055792,1.6699927607232716,-0.75,66.66666666666666,-4.284318251314957,0.7992434778863564,3,-0.1875,-1.6274995803833008,-1.241249561309811,-1.009999275207516,1.945001602172848,1,0.060697228933888736,-1.0481939893096301,28.309999465942386,5.097563244912959,28.1299991607666,1.4406814728606643,27.934999465942386,0.060697228933888736
4721,2010-03-17,28.375,28.44499969482422,28.270000457763672,28.364999771118164,292600.0,0.004247065751112222,1.3333290947700367,-0.10526421458399864,81.29598417941976,71.6100422285512,-0.2806387088596871,-1.1233443051297627,-0.8380213426911212,-1.7255511287821896,8.734811688573702,0.1900005340576172,1.1329640269191898,0.9127501487731919,-0.7206430693711852,2.546143366917569,0.09605353970100339,1.7294467578453805,-0.6900008392333987,77.33340793185764,0.021671541933528715,0.8166966090721879,3,-0.30750083923339844,-1.6225004196166992,-1.3612504005432093,-1.1300001144409144,5.055000305175781,2,0.07259910012131754,-2.471699199631485,28.2549991607666,-1.0481939893096301,28.309999465942386,5.097563244912959,28.1299991607666,0.07259910012131754
4722,2010-03-18,28.78499984741211,28.78499984741211,28.26499938964844,28.26499938964844,277200.0,0.014449333829501754,-1.0000000000000138,51.99885561701281,82.62650193735242,73.0381769077394,-0.5852236962378505,-1.4634604260881687,-1.2189481930282149,-2.117553137169164,9.705106332911177,0.5200004577636683,1.0710482891029045,1.2307499885559068,-0.4851639753137498,2.9466639524255633,0.37279300662107673,2.088706970490737,-0.9488006866455088,100.0,18.086927007640213,0.857956981934829,3,-0.6400003433227539,-1.9099998474121094,-1.7712502479553187,-1.5399999618530238,4.389999389648445,3,0.047594262515049834,1.3333290947700367,28.375,-2.471699199631485,28.2549991607666,-1.0481939893096301,28.309999465942386,0.047594262515049834
4723,2010-03-19,28.92499923706055,29.040000915527344,28.60000038146973,28.95499992370605,721600.0,0.004863623081138524,3.39994659495128,-0.05769357737591748,79.41648170245395,74.17431321987402,-0.687817422886063,-1.4867262053663914,-1.3297438403309236,-2.252768663627222,10.59707628259744,0.44000053405761363,0.9755685815372352,1.2482494354248068,-0.4928792473827741,2.9893781182323877,0.37768509402101813,2.1188137768285955,-0.9180159526977576,89.95618930219418,9.365267833374489,0.8705643414037897,3,-0.6524991989135778,-1.8399991989135778,-1.9112496376037598,-1.6799993515014648,4.135002136230465,4,0.03578219100127056,-1.0000000000000138,28.78499984741211,1.3333290947700367,28.375,-2.471699199631485,28.2549991607666,0.03578219100127056
4724,2010-03-22,29.3799991607666,29.51000022888184,28.71500015258789,28.73500061035156,467400.0,0.015730334855915018,-1.3211699156589372,-21.49945959692809,78.40131983140101,75.61432880511249,-1.0852866133925438,-1.7947090132604693,-1.7828558457888874,-2.69845413661087,11.483634196250781,0.7950000762939489,0.9744845964548894,1.551499366760254,-0.2294939096598796,3.3324926431803874,0.6610027285501872,2.4419960049703207,-1.1664123501708978,90.29842885732725,11.041834946258376,0.8904966382100662,3,-0.8724994659423828,-1.794999122619629,-2.966249465942383,-2.134999275207516,3.450002670288093,0,0.02263447700895016,3.39994659495128,28.92499923706055,-1.0000000000000138,28.78499984741211,1.3333290947700367,28.375,0.02263447700895016
4725,2010-03-23,29.57999992370605,29.604999542236328,29.20000076293945,29.315000534057614,311200.0,0.00680737810253329,1.571432031486492,0.410852690254755,78.10340053550394,77.32403394609696,-1.1726714777671994,-1.8260665412649892,-1.9713521948113915,-2.8864458461834914,12.767306136399762,0.40499877929687855,0.9541993547517471,1.5850001335144022,-0.19727204846779145,3.367272315496596,0.6938640425233054,2.476136224505499,-1.1071304294531217,98.13435703854239,19.73257425456717,0.8911360909910975,3,-1.0250005722045863,-1.7600002288818324,-3.1224999427795375,-2.3350000381469656,3.5500011444091832,1,0.009803952544804817,-1.3211699156589372,29.3799991607666,3.39994659495128,28.92499923706055,-1.0000000000000138,28.78499984741211,0.009803952544804817
4726,2010-03-24,28.65500068664551,29.645000457763672,28.65500068664551,29.56999969482422,843200.0,-0.0312711034295583,-1.1639362715567199,-3.452834398571991,63.00418714611943,76.52830830558494,-0.1576488047267901,-0.7729401351139735,-1.0753411961519852,-1.9519001936133158,13.719066314270464,0.9899997711181605,0.9130490574967816,0.5535008430480985,-1.1094833213096962,2.2164850074058933,-0.2779912391307988,1.384992925226996,0.9499988555908168,28.26094167664115,-48.50966614338151,0.8314920821788966,3,-0.08000087738037465,-0.8150005340576207,-2.1787505149841344,-1.4100008010864258,4.414999008178707,2,0.053917293291637414,1.571432031486492,29.57999992370605,-1.3211699156589372,29.3799991607666,3.39994659495128,28.92499923706055,0.053917293291637414
4727,2010-03-25,28.614999771118164,29.1299991607666,28.614999771118164,28.8700008392334,379200.0,-0.0013959488594948999,-3.0391939802833337,0.2786899940173819,56.230020072857,74.52944398653486,-0.012344112516679218,-0.5762177905910271,-1.0639402989295021,-1.8957823451713836,14.278021176539985,0.5149993896484375,0.9022760397227891,0.39524993896484517,-1.0331958031029984,1.8236956810326888,-0.3189729320690766,1.109472809998767,1.0300006866455078,1.4353481869234677,-69.68186153809056,0.7142228710339225,3,0.1550006866455078,-0.7749996185302734,-2.0399999618530273,-1.3699998855590785,4.960000991821282,3,0.16826841071365362,-1.1639362715567199,28.65500068664551,1.571432031486492,29.57999992370605,-1.3211699156589372,29.3799991607666,0.16826841071365362
4728,2010-03-26,27.940000534057614,28.70000076293945,27.8700008392334,28.614999771118164,684600.0,-0.023589000260689996,-1.036813060796539,2.6470447439675815,45.393868677675414,70.98199265245843,0.707243768289306,0.23196284194875005,-0.4496691923889138,-1.1951749083229508,14.419900149553676,0.8299999237060511,0.8992491810923866,-0.3567493438720746,-1.512090311494184,0.7985916237500348,-0.9344198276831293,0.2209211399389801,1.7049999237060582,3.9436456263678523,-61.47573022702211,0.5776704838110552,3,0.8175001144409215,-0.10000038146972301,-1.365000724792477,-0.695000648498528,5.184999465942386,4,0.18736573382028787,-3.0391939802833337,28.614999771118164,-1.1639362715567199,28.65500068664551,1.571432031486492,29.57999992370605,0.18736573382028787
4729,2010-03-29,28.774999618530273,28.864999771118164,27.6299991607666,28.0,458600.0,0.02988543552298184,1.586388919402031,-1.148148880738294,58.00913868604223,69.16454475209167,-0.061305356085192386,-0.49740523464164,-1.344682821249691,-1.997693968914085,15.234034979455096,1.2350006103515625,0.8961203362404859,0.3949997901916511,-0.6332433179546229,1.423242898337925,-0.1191217638814841,0.9091213442647863,0.7635008621215817,56.82380748191333,-8.493458277930522,0.5141215540731363,3,-0.13749980926513672,-0.9349994659423828,-2.1999998092651367,-1.5299997329711879,4.094999313354499,0,0.1489140507929434,-1.036813060796539,27.940000534057614,-3.0391939802833337,28.614999771118164,-1.1639362715567199,28.65500068664551,0.1489140507929434
4730,2010-03-30,28.82500076293945,29.03000068664551,28.645000457763672,28.75,378200.0,0.0017376592553273174,-1.7017574386636756,0.09677522562099151,59.837963729483235,66.78032025765428,-0.02452822616488959,-0.48442707374899285,-1.4468117713742252,-2.0149937642358644,15.236194928485542,0.3850002288818395,0.863117782862318,0.3892508506774881,-0.6064305476099712,1.3849322489649474,-0.10858984846624153,0.8870915498212177,0.560819612121584,59.30525225734311,-7.62115711881728,0.4978406991437291,3,-0.18750095367431285,-0.985000610351559,-2.187500953674313,-1.580000877380364,3.114999771118164,1,0.1389419240975185,1.586388919402031,28.774999618530273,-1.036813060796539,27.940000534057614,-3.0391939802833337,28.614999771118164,0.1389419240975185
4731,2010-03-31,28.774999618530273,28.959999084472656,28.68000030517578,28.76000022888184,307600.0,-0.0017346450333303176,-2.2,0.19998982757739966,59.69976671330048,64.2329052327596,0.09854263657225104,-0.38941559457610353,-1.4546239529153304,-1.9297751153843663,14.870321801979197,0.279998779296875,0.799896782433354,0.2979997634887681,-0.6811694702366715,1.2771689972142077,-0.19158485337394993,0.7875843803514861,0.4703550593872059,76.33336385091147,6.318954321147629,0.4895846168627193,3,-0.13749980926513672,-0.9349994659423828,-2.1399998664855957,-1.5299997329711879,2.010000228881836,2,0.15134670746547862,-1.7017574386636756,28.82500076293945,1.586388919402031,28.774999618530273,-1.036813060796539,27.940000534057614,0.15134670746547862
4732,2010-04-01,29.03499984741211,29.184999465942386,28.79999923706055,28.934999465942386,396400.0,0.009035629272933221,-1.08107759798341,6.6669633774174155,60.29579294233648,62.10838425941324,-0.13663429349433542,-0.5753463371268381,-1.7660949786362536,-2.1607518432755946,14.403520561284195,0.4099998474121129,0.7691310327085681,0.4922499656677246,-0.44874857400855817,1.4332485053440074,0.021750695829585,0.9627492355058642,-1.4050006866455078,90.3537241741364,19.978124664917488,0.4704992698381413,4,-0.39750003814697266,-1.1949996948242188,-2.358750343322754,-1.7899999618530238,3.2950019836425852,3,0.1389702038442322,-2.2,28.774999618530273,-1.7017574386636756,28.82500076293945,1.586388919402031,28.774999618530273,0.1389702038442322
4733,2010-04-05,28.97500038146973,29.11000061035156,28.809999465942386,29.0049991607666,451000.0,-0.00206645311719289,1.4999920527696247,-0.29998664861047697,57.777785709569145,59.81688046809859,-0.0768811516883865,-0.480935632103229,-1.7478802776676794,-2.0729806358768847,14.022182724856686,0.3000011444091726,0.7054861414700895,0.39475049972534393,-0.5526862022330192,1.342187201683707,-0.07896785125383943,0.8684688507045273,-1.313901214599614,86.49523837560167,18.472182198666303,0.4737183509791818,4,-0.3375005722045934,-1.1149997711181676,-2.1962509155273473,-1.7300004959106445,3.7950000762939418,0,0.1587575606870928,-1.08107759798341,29.03499984741211,-2.2,28.774999618530273,-1.7017574386636756,28.82500076293945,0.1587575606870928
4734,2010-04-06,28.834999084472656,28.96500015258789,28.795000076293945,28.79999923706055,351400.0,-0.004831796208934924,-6.555866395388267,-1.1667090539166016,56.65137143099625,57.43332167870885,-0.024940912818195216,-0.3137006823512749,-1.633292868466782,-1.9099710690520872,13.483839516441115,0.1800003051757848,0.5901559125721292,0.22724924087524556,-0.7160230098856104,1.1705214916361015,-0.24438688450518242,0.6988853662556735,-1.1434219116210933,35.184995496529446,-31.646040866461682,0.47163612538042754,4,-0.19749927520751953,-0.9749984741210938,-2.0149993896484375,-1.5899991989135707,4.49000167846679,1,0.14877756378488893,1.4999920527696247,28.97500038146973,-1.08107759798341,29.03499984741211,-2.2,28.774999618530273,0.14877756378488893
4735,2010-04-07,29.084999084472656,29.29999923706055,28.959999084472656,29.05500030517578,468000.0,0.00867001934931988,-2.090893327784746,0.8571117166213404,57.90644564653148,56.866905956532406,-0.3939711963928829,-0.5103187915339191,-1.8992333932279202,-2.139107588959618,13.186479443853507,0.4650001525878942,0.5019483252344124,0.4267493247985854,-0.5044991281157039,1.3579977777128747,-0.038874901658559224,0.89237355125573,-1.3635534657592778,65.32249629296888,-0.1726225774627892,0.4656242264571448,4,-0.619999885559082,-0.7674989700317383,-2.3324995040893555,-1.8399991989135707,4.2050018310546875,2,0.13013580768626465,-6.555866395388267,28.834999084472656,1.4999920527696247,28.97500038146973,-1.08107759798341,29.03499984741211,0.13013580768626465
4736,2010-04-08,29.170000076293945,29.26000022888184,28.65500068664551,29.084999084472656,361000.0,0.002922502819216799,3.566011933466125,2.8334816887080367,54.62184835466678,56.68822021006683,-0.44503751256234025,-0.5282887453651277,-2.0022560437267316,-2.199904419739557,12.891188081781312,0.6049995422363281,0.3852454680665929,0.4520003318786614,-0.44746968110557717,1.3514703448629,0.0022653253865421163,0.9017353383707807,-1.3854123128466789,79.84504605739747,17.941483314576807,0.4497350064921201,4,-0.7050008773803711,-0.5950002670288086,-2.320000648498535,-1.9250001907348597,3.1099987030029297,3,0.094960591378771,-2.090893327784746,29.084999084472656,-6.555866395388267,28.834999084472656,1.4999920527696247,28.97500038146973,0.094960591378771
4737,2010-04-09,29.5,29.5,29.07500076293945,29.125,216000.0,0.011312990155740277,1.2666625976562689,4.411713227869404,56.60161101855402,57.9335249146089,-0.7110754116658669,-0.7747531894054234,-2.3432684362187786,-2.496589822356441,13.143435587615132,0.4249992370605504,0.2557333152393966,0.7037502288818374,-0.181086190765825,1.5885866485294997,0.2613320190580062,1.1461684387056685,-1.6547957776082036,100.0,39.92459774867894,0.44241820982383157,4,-0.9350004196166992,-0.9250001907348633,-2.575000286102295,-2.2550001144409144,2.8400001525878906,4,0.043559316861427444,3.566011933466125,29.170000076293945,-2.090893327784746,29.084999084472656,-6.555866395388267,28.834999084472656,0.043559316861427444
4738,2010-04-12,29.72500038146973,29.7549991607666,29.43000030517578,29.43000030517578,385600.0,0.007627131575245194,-1.20338150195584,0.7866668701171969,54.18182911096833,57.50826829515624,-0.7333673921565058,-0.921372524309529,-2.5973649029106873,-2.6917385836156456,13.810382171141999,0.3249988555908203,0.2407462848611388,0.8490005493164112,-0.06985800471715109,1.7678591033499735,0.38957127229963007,1.3084298263331924,-1.7805084124214403,97.2728344627168,39.3259296771936,0.45942927701678116,4,-0.5250005722045934,-1.0950012207031286,-2.7562508583068883,-2.4800004959106445,2.1999988555908203,0,0.08763671711200027,1.2666625976562689,29.5,3.566011933466125,29.170000076293945,-2.090893327784746,29.084999084472656,0.08763671711200027
4739,2010-04-13,29.75,29.75,29.520000457763672,29.7450008392334,191200.0,0.0008410300490981903,91.01526135062953,0.016946303300681916,52.1518982451922,56.65426101912391,-0.6766787143686841,-0.8779736742759425,-2.56343811072621,-2.693623379936003,14.212081009079983,0.22999954223632812,0.26676910264538733,0.8020001411438002,-0.15499842927408025,1.7589987115616808,0.32350085593486,1.2804994263527405,-1.6606674556142451,99.54553020897634,44.753679787157296,0.47849928520894003,4,-0.5450000762939453,-1.1200008392333984,-2.781250476837158,-2.5050001144409144,2.079999923706051,1,0.10151262042903109,-1.20338150195584,29.72500038146973,1.2666625976562689,29.5,3.566011933466125,29.170000076293945,0.10151262042903109
4740,2010-04-14,29.96999931335449,29.9950008392334,29.56999969482422,29.75,269200.0,0.007394934902671846,2.1481290486652207,44.007249141548314,70.26190313851149,57.82783173303624,-0.801461835708217,-1.0149381331639127,-2.679475106042407,-2.89035111258854,14.30211873111315,0.4250011444091797,0.4041208138118577,0.9362494468688922,-0.06558480712274317,1.9380837008605276,0.43533231987307275,1.4371665738647117,-1.747413439658267,98.1342146991084,38.33458652732409,0.5009171269958184,4,-0.6449985504150355,-1.2199993133544886,-2.9824995994567836,-2.724999427795403,0.2950000762939524,2,0.11194532954460179,91.01526135062953,29.75,-1.20338150195584,29.72500038146973,1.2666625976562689,29.5,0.11194532954460179
4741,2010-04-15,30.434999465942386,30.434999465942386,29.82500076293945,29.90500068664551,496800.0,0.015515520962347651,1.3018871998618338,2.409092879498578,74.79562276718201,59.43892393579685,-1.1244790876498492,-1.388905204416293,-3.0489238569149926,-3.3253871838929037,14.613690678036884,0.6099987030029368,0.43645568149764813,1.29824962615967,0.1664312887150068,2.4300679636043334,0.7323404574373384,1.8641587948820018,-2.035172095692449,100.0,31.462018303431094,0.5659091687223313,4,-0.8899993896484375,-1.4650001525878942,-3.6224994659423864,-3.189999580383301,0.5750007629394531,3,0.0938065220858566,2.1481290486652207,29.96999931335449,91.01526135062953,29.75,-1.20338150195584,29.72500038146973,0.0938065220858566
4742,2010-04-16,30.15500068664551,30.65500068664551,30.11000061035156,30.270000457763672,659000.0,-0.009199894339088188,-4.317075893895437,-0.2169811999769611,83.81678046689554,62.33214557549978,-0.7475092524582543,-1.055102533407041,-2.674012511577896,-3.0059704880776685,14.545889038945214,0.5450000762939524,0.45537673039899573,0.9497508049011252,-0.2558564605281255,2.155358070330376,0.34694717218649984,1.5525544376157505,-1.5109526649124803,59.183686179745486,-16.801103091699666,0.6028036327146262,4,-0.5,-1.0750007629394567,-3.305000305175785,-2.910000801086426,0.379999160766598,4,0.07046917739227387,1.3018871998618338,30.434999465942386,2.1481290486652207,29.96999931335449,91.01526135062953,29.75,0.07046917739227387
4743,2010-04-19,29.959999084472656,30.399999618530273,29.875,30.104999542236328,998000.0,-0.0064666422726766815,-2.3333454435361793,1.2608760552635023,72.48572386122052,64.09151806774692,-0.4448753419045204,-0.8206613773546678,-2.3781210027376076,-2.7661373598035937,13.944098695483842,0.5249996185302734,0.4800968119524711,0.7029992103576674,-0.5402238397598076,1.9462222604751425,0.0813876852989317,1.3246107354164032,-1.0344176896518782,38.766391011432205,-38.004557944181926,0.6216115250587374,4,-0.3049983978271449,-0.8799991607666016,-3.1099987030029297,-2.7149991989135707,0.375,0,0.07943929041535647,-4.317075893895437,30.15500068664551,1.3018871998618338,30.434999465942386,2.1481290486652207,29.96999931335449,0.07943929041535647
4744,2010-04-20,30.045000076293945,30.1200008392334,29.85000038146973,30.1200008392334,1103800.0,0.0028371493464212083,6.199938965464531,0.5172450080239931,72.84639579498108,65.75151252868577,-0.38016613288473167,-0.8994004607013437,-2.3520718556246223,-2.8094290503743906,12.715243004837584,0.2700004577636683,0.4888876835890308,0.7547501564025865,-0.53694974820014,2.046450061005313,0.10890020410122503,1.400600108703948,-0.8772999806177033,43.77879698270013,-33.747309753699625,0.6458499523013632,4,-0.38999938964843395,-0.9025001525878906,-2.966249942779541,-2.8000001907348597,0.20000076293945312,1,0.06257277936404337,-2.3333454435361793,29.959999084472656,-4.317075893895437,30.15500068664551,1.3018871998618338,30.434999465942386,0.06257277936404337
4745,2010-04-21,29.8700008392334,30.104999542236328,29.79999923706055,30.09000015258789,576200.0,-0.005824571030659587,1.4400210572895322,2.933294339046844,69.5885589189469,67.41448036916134,-0.09175300656752938,-0.7394743498107701,-2.0647992744737067,-2.5880455251653274,11.270341449568463,0.3050003051757777,0.5180464305074111,0.5652508735656738,-0.7464994311463791,1.8770011782777267,-0.09062427879035084,1.2211260259216985,-0.494078660821458,8.187308010627179,-66.61912598082547,0.6558751523560264,4,-0.005000114440917969,-0.7275009155273438,-2.6625008583068848,-2.625000953674313,1.2349987030029297,2,0.06561764410459103,6.199938965464531,30.045000076293945,-2.3333454435361793,29.959999084472656,-4.317075893895437,30.15500068664551,0.06561764410459103
4746,2010-04-22,30.20000076293945,30.28499984741211,29.2549991607666,29.73500061035156,777800.0,0.011047871256588904,2.244105225848661,-2.1136436541445947,70.33159219911501,68.94003383366811,-0.29087052540095115,-0.9990118636504697,-2.2855641955974733,-2.871905888513421,10.488790544100118,1.0300006866455078,0.578523208796554,0.8180007934570277,-0.5144461599036809,2.1504477468177363,0.1517773167766734,1.484224270137382,0.4549999237060618,67.50004087171145,-5.119185269754809,0.6662234766803545,4,-0.24500083923339488,-1.0575008392333949,-2.8525013923644984,-2.955000877380364,1.4200000762939489,3,0.0021522723532099164,1.4400210572895322,29.8700008392334,6.199938965464531,30.045000076293945,-2.3333454435361793,29.959999084472656,0.0021522723532099164
4747,2010-04-23,33.43000030517578,34.28499984741211,30.209999084472656,30.30500030517578,5843600.0,0.10695362452441026,-1.4585205199491835,6.720427902245338,86.90968209074417,72.57646194253209,-3.2461404109240277,-4.057835332432369,-5.36412580056971,-6.036594985040267,11.01651183816853,4.08499908447266,0.7040853261460107,3.8072503089904792,1.603329085684642,6.011171532296316,2.705289697337559,4.9092109206434,-4.17500114440918,83.00199949263775,11.636587500370737,1.1019606116529195,4,-1.6600008010864258,-2.472500801086426,-6.02000093460083,-6.185000419616696,-2.27499961853027,4,-0.07239007042184398,2.244105225848661,30.20000076293945,1.4400210572895322,29.8700008392334,6.199938965464531,30.045000076293945,-0.07239007042184398
4748,2010-04-26,33.174999237060554,33.34000015258789,32.77000045776367,33.314998626708984,1248600.0,-0.0076279110316295196,4.999919691615805,-0.044799804687497724,85.28454533161812,76.25786717435719,-2.7382479564165436,-3.5737609149281298,-4.983156757403492,-5.710157544275681,12.900610233891213,0.6599998474121094,0.856541246080802,3.290499305725106,0.7157803144546904,5.8652182969955255,2.0031398100898983,4.577858801360314,-3.9200000762939524,77.93239644482412,1.9081835123485575,1.2873594956352095,4,-1.4049997329711985,-2.2174997329711985,-5.664999485015876,-5.929999351501468,-1.049999237060554,0,-0.07957797891067442,-1.4585205199491835,33.43000030517578,2.244105225848661,30.20000076293945,1.4400210572895322,29.8700008392334,-0.07957797891067442
4749,2010-04-27,33.060001373291016,33.540000915527344,32.845001220703125,33.165000915527344,979200.0,-0.003466401399071395,-1.5981304412928619,0.7500000000000381,83.04241639375033,77.67792420271707,-2.351650944132924,-3.2899596300589202,-4.762045877498245,-5.5291754644606215,14.933106246471628,0.6949996948242188,0.9885169199843951,2.9612513542175307,0.08033953178964737,5.842163176645418,1.5207954430035855,4.401707265431476,-3.7044021987915023,75.64615692054623,-1.6602143380364112,1.4404559112139435,4,-1.2900018692016602,-2.10250186920166,-5.381251335144043,-5.81500148773193,-0.8900032043457102,1,-0.08242595812533371,4.999919691615805,33.174999237060554,-1.4585205199491835,33.43000030517578,2.244105225848661,30.20000076293945,-0.08242595812533371
4750,2010-04-28,32.830001831054695,33.5,32.779998779296875,33.11999893188477,1413000.0,-0.006957033656451617,-2.6922836155206653,2.76188919164396,79.70781638543076,78.22372349363359,-1.8699404023422979,-2.8928491064667234,-4.4307702401056375,-5.239128415363147,17.138313947727283,0.720001220703125,1.1296663082592282,2.531001758575446,-0.5283634671584281,5.590366984309323,1.001319145708507,4.060684371442385,-3.3758146430969305,71.07360203308941,-5.667440023994672,1.5296826128669383,4,-1.0600023269653391,-1.8725023269653391,-4.783751964569099,-5.585001945495609,-1.740001678466804,2,-0.07873898408912305,-1.5981304412928619,33.060001373291016,4.999919691615805,33.174999237060554,-1.4585205199491835,33.43000030517578,-0.07873898408912305
4751,2010-04-29,33.130001068115234,33.47999954223633,32.94499969482422,33.075000762939446,1034000.0,0.00913795980287646,-2.3967981011431894,-0.18965812078243988,79.60850484958391,77.75613731393231,-1.952810034448376,-3.003863538930432,-4.624725206703509,-5.47696554797006,19.46269381333181,0.6499977111816335,1.3055252581958392,2.6132509231567376,-0.605193827058784,5.831695673372263,1.0040285480489786,4.2224732982645,-3.5791976269683836,71.65647698029557,-2.0539603729378086,1.6092223751077626,4,-1.360001564025879,-2.172501564025879,-4.942501544952393,-5.885001182556149,-2.695001602172848,3,-0.06112289346793276,-2.6922836155206653,32.830001831054695,-1.5981304412928619,33.060001373291016,4.999919691615805,33.174999237060554,-0.06112289346793276
4752,2010-04-30,33.06999969482422,33.61999893188477,33.014999389648445,33.240001678466804,615200.0,-0.001811088782268766,-3.321385267230911,-3.0909280066580735,78.03856074915178,78.37311919036911,-1.6045694088230924,-2.767986760668432,-4.461381283701069,-5.362423614884985,21.57639077510824,0.6049995422363281,1.4110030178901987,2.351499557495117,-0.979748810675332,5.682747925665566,0.6858753734098926,4.017123741580342,-3.4245123255520618,35.2940912477221,-33.97204245869718,1.6656241840852237,4,-1.3000001907348633,-2.1125001907348633,-4.862499713897705,-5.824999809265133,-2.424999237060547,4,-0.043846352251940335,-2.3967981011431894,33.130001068115234,-2.6922836155206653,32.830001831054695,-1.5981304412928619,33.060001373291016,-0.043846352251940335
4753,2010-05-03,33.575000762939446,33.59999847412109,33.080001831054695,33.24499893188477,443200.0,0.01527067048005648,1.7368442186841482,-1.9411645910466209,79.67417334411354,79.13176114027273,-1.724170998350722,-3.0679952835941293,-4.839889145284161,-5.80731814416221,23.804314547161592,0.5299987792968679,1.4780245787448472,2.626500606536858,-0.8307139333260096,6.083715146399726,0.8978933366054278,4.355107876468292,-3.8367231441044893,94.64307609865368,28.00056796217922,1.7286072699314334,5,-1.8050012588500906,-2.6175012588500906,-5.270000457763665,-6.33000087738036,-2.4850006103515554,0,-0.0720774392048612,-3.321385267230911,33.06999969482422,-2.3967981011431894,33.130001068115234,-2.6922836155206653,32.830001831054695,-0.0720774392048612
4754,2010-05-04,33.125,33.400001525878906,32.884998321533196,33.174999237060554,764800.0,-0.013402851905104485,1.0599971008522253,-0.1515119988903041,73.63295989310858,79.58113902629069,-0.8843225654984721,-2.4033399182743267,-4.26182524391718,-5.296582797712006,26.04773342954982,0.69000244140625,1.5460074988292902,1.9619997978210435,-1.4753687849271486,5.399368380569236,0.24331550644694744,3.6806840891951396,-3.2957879365934986,41.071566432486335,-20.69569721840368,1.7186842913740967,5,-1.3550004959106445,-2.1675004959106445,-4.826249599456787,-5.880000114440914,-1.264999389648441,1,-0.030188679245283012,1.7368442186841482,33.575000762939446,-3.321385267230911,33.06999969482422,-2.3967981011431894,33.130001068115234,-0.030188679245283012
4755,2010-05-05,32.86999893188477,33.72999954223633,32.615001678466804,32.96500015258789,694800.0,-0.00769814545253511,-2.6859693813211556,1.9000534065762262,68.83216310967661,79.41453579413087,-0.17770737138707915,-1.9502261181640819,-3.876021207201724,-4.979238456354075,27.92772449162288,1.1149978637695241,1.705336826223249,1.5177487373352108,-1.854056432808541,4.8895539074789625,-0.16815384773666153,3.2036513224070866,-2.9516711127981594,22.86975264292327,-32.654288707271704,1.6859025850718756,5,-0.6224994659423899,-1.404998779296882,-4.631248950958259,-5.624999046325687,-0.5750007629394673,2,-0.02129603850581352,1.0599971008522253,33.125,1.7368442186841482,33.575000762939446,-3.321385267230911,33.06999969482422,-0.02129603850581352
4756,2010-05-06,31.940000534057614,33.02000045776367,30.5049991607666,32.665000915527344,1160200.0,-0.028293228720644548,2.5052295930234876,7.631484902024379,62.54391726156806,76.70722859088907,1.1455311343375207,-0.8454106007447955,-2.832195045556727,-3.99566354655585,29.388440602066613,2.5150012969970703,1.8548620624773768,0.4492503166198709,-2.7692054345899244,3.6677060678296662,-1.1599775589850303,2.0584781922247686,-1.9343392744044898,44.496161350438044,-10.128531960721311,1.6092278756048985,5,0.1774988174438512,-0.47000026702880504,-3.7012505531311,-4.695000648498528,0.13500022888183238,3,-0.026612409745058296,-2.6859693813211556,32.86999893188477,1.0599971008522253,33.125,1.7368442186841482,33.575000762939446,-0.026612409745058296
4757,2010-05-07,30.78499984741211,32.014999389648445,30.71500015258789,32.014999389648445,1141200.0,-0.036161573805045144,1.1138206843507408,1.6965502000741908,55.10836337456357,73.35431948454969,2.1075090170234887,0.4329949372499442,-1.5655755060709282,-2.7943763967929485,30.529455583110867,1.299999237060554,2.017816873551311,-0.7700003623962388,-3.870258710986718,2.330257986194244,-2.320129536691482,0.7801288118990009,-0.6937518160038074,8.682190806994676,-45.96776921073217,1.550129174295241,5,1.3324995040893555,0.6850004196166992,-2.5462498664855957,-3.5900001525878906,1.5200004577636719,4,-0.01136918574645196,2.5052295930234876,31.940000534057614,-2.6859693813211556,32.86999893188477,1.0599971008522253,33.125,-0.01136918574645196
4758,2010-05-10,32.330001831054695,32.46500015258789,31.4950008392334,31.5,461800.0,0.050186843959736605,-1.3095217551237084,-0.6747984877666043,61.982177945692946,71.01429299032108,0.48057675144574574,-0.9558471826492791,-2.983539915755884,-4.286511988482218,31.477609304029418,1.6800003051757812,2.211473876320561,0.644751548767097,-2.3488393312937603,3.6383424288279507,-0.8520438912633281,2.1415469887975256,-2.154878763326316,56.58922339278565,0.5408305553859876,1.4967954400304273,5,-0.21250247955322976,-0.860001564025886,-4.091251850128181,-5.135002136230476,0.01999664306639204,0,-0.052118814656932355,1.1138206843507408,30.78499984741211,2.5052295930234876,31.940000534057614,-2.6859693813211556,32.86999893188477,-0.052118814656932355
4759,2010-05-11,32.77000045776367,33.470001220703125,31.649999618530273,32.009998321533196,616200.0,0.01360960723133453,-1.459462385269078,0.9156632043386348,64.79591469325851,69.35741502452417,-0.005458600082185683,-1.2205738165815205,-3.3116578623998336,-4.674061704391104,32.76289125458405,1.8200016021728516,1.9756553304704099,0.9337501525878906,-1.9515302532498495,3.8190305584256308,-0.508890050330983,2.3763903555067607,-2.5126798544416182,70.23259004902329,7.7942461573586215,1.4426402029188707,5,-0.652501106262207,-1.3000001907348633,-4.521250247955322,-5.635001182556152,-0.25500106811522727,1,-0.05126641079364913,-1.3095217551237084,32.330001831054695,1.1138206843507408,30.78499984741211,2.5052295930234876,31.940000534057614,-0.05126641079364913
4760,2010-05-12,33.325000762939446,33.415000915527344,32.685001373291016,32.685001373291016,475000.0,0.0169362312304846,-1.2812507450587702,0.8421020930582571,65.58603254040918,67.79936254572698,-0.5396043644802191,-1.5930130229438113,-3.7653643016836362,-5.16766402230413,33.73536831451519,0.7299995422363281,1.7678797262199275,1.3210003852844139,-1.496751154737666,4.138751925306497,-0.08787538472662959,2.729876155295454,-2.9871265747355906,95.1096001003526,31.935462022737724,1.408875770011041,5,-1.2075014114379812,-1.8550004959106374,-5.076250553131096,-6.245000839233391,-0.900001525878892,2,-0.04396099381990426,-1.459462385269078,32.77000045776367,-1.3095217551237084,32.330001831054695,1.1138206843507408,30.78499984741211,-0.04396099381990426
4761,2010-05-13,33.290000915527344,33.5,33.014999389648445,33.150001525878906,457400.0,-0.0010502579628153264,-1.3658355042799133,0.21874925494123218,48.975114552591414,64.57009074610916,-0.5358747041177949,-1.405202295755302,-3.635125984753625,-5.0685311416674175,34.162965120768575,0.4850006103515554,1.5816290369506234,1.1432504653930664,-1.6287208882128468,3.915221818998976,-0.24273521140988663,2.529236142196023,-2.8731842141393216,92.45963748731288,30.48023009944012,1.385985676802955,5,-1.172501564025879,-1.8200006484985352,-4.898751258850098,-6.210000991821289,-0.8650016784667898,3,-0.029888937194890275,-1.2812507450587702,33.325000762939446,-1.459462385269078,32.77000045776367,-1.3095217551237084,32.330001831054695,-0.029888937194890275
4762,2010-05-14,32.279998779296875,33.264999389648445,31.9950008392334,33.05500030517578,413400.0,-0.030339504609607215,1.1255211292783542,-5.53574931880109,44.100196996222444,60.61742670745459,0.3914457287406421,-0.24015062318663638,-2.5322433125576715,-3.999218821515374,33.8816345735664,1.2950000762939453,1.3993403730687177,0.026998424530027876,-2.5816139019533324,2.635610751013388,-1.2773077387116487,1.331304587771708,-1.7858184149883698,39.152033348649205,-19.949812199613127,1.3043061632416797,5,-0.16249942779541016,-0.5999984741210938,-3.7599992752075195,-5.19999885559082,-0.5749988555908239,4,-0.0063506203255777605,-1.3658355042799133,33.290000915527344,-1.2812507450587702,33.325000762939446,-1.459462385269078,32.77000045776367,-0.0063506203255777605
4763,2010-05-17,32.34000015258789,32.939998626708984,31.565000534057614,32.470001220703125,343000.0,0.001858778672863437,1.570099788586531,0.16774298343194102,45.2191194693269,57.460333327034405,0.15403491567234795,-0.11879687600990252,-2.513032117824846,-4.001753215969373,33.95172581400286,1.3749980926513707,1.1874076380183638,-0.03200025558471964,-2.4068496432511424,2.342849132081703,-1.2194249494179275,1.1554244382484917,-1.7700033986173125,40.051670926577515,-16.25693653819252,1.1874246938332107,5,-0.22250080108642578,-0.5700006484985352,-3.770000457763672,-5.260000228881836,-0.9099998474121094,0,-0.0010822463589045261,1.1255211292783542,32.279998779296875,-1.3658355042799133,33.290000915527344,-1.2812507450587702,33.325000762939446,-0.0010822463589045261
4764,2010-05-18,31.92499923706055,32.720001220703125,31.84499931335449,32.720001220703125,404600.0,-0.012832433938443577,1.201257167534377,6.115349628803635,44.134791437879784,54.716180919056974,0.42567956392027284,0.46827933994844173,-2.023942047662562,-3.537661644103874,34.08199432146037,0.8750019073486364,0.9749843660452271,-0.5410011291503842,-2.6634490865886526,1.5814468282878842,-1.6022251078695184,0.52022284956875,-1.280702421221143,18.604589269362393,-34.3559832088032,1.0612239787191347,5,0.07750034332275035,-0.15499973297119496,-3.0099997520446813,-4.789999961853031,-0.9249992370605504,1,0.013312427477434996,1.570099788586531,32.34000015258789,1.1255211292783542,32.279998779296875,-1.3658355042799133,33.290000915527344,0.013312427477434996
4765,2010-05-19,31.82999992370605,32.05500030517578,31.5,31.7450008392334,442000.0,-0.0029757029169861227,1.0747680877309318,-0.10691682061370489,41.34487493926836,52.360731772134784,0.3996705458315155,0.7564281886597932,-1.8476599882067575,-3.3993738960306885,34.202046620615405,0.5550003051757812,0.675729859426724,-0.734000396728522,-2.5033852749992924,1.0353844815422484,-1.6186928358639072,0.15069204240686318,-1.112889047235189,16.499996185302557,-32.68721314891803,0.884692439135385,5,0.2775001525878942,-0.060000419616695666,-2.912500381469723,-4.695000648498532,-0.4050006866455007,2,0.02152056134414959,1.201257167534377,31.92499923706055,1.570099788586531,32.34000015258789,1.1255211292783542,32.279998779296875,0.02152056134414959
4766,2010-05-20,30.26499938964844,31.399999618530273,30.26499938964844,31.184999465942386,655800.0,-0.049167468985510276,-1.4673915973006795,-10.823646889866712,34.44260609420154,50.064536518761216,1.9021129755700166,2.452277474256018,-0.21466247243442282,-1.798628160735941,35.827629735047715,1.56500053405761,0.39265072702826487,-2.3022508621215785,-4.053499057958067,-0.5510026662850862,-3.1778749600398264,-1.4266267642033341,4.020000457763668,0.0,-48.84012665252237,0.8756240979182454,5,1.6175003051757777,1.5050001144409144,-1.2274990081787145,-3.009999275207523,1.4050006866455043,3,0.07136956520643123,1.0747680877309318,31.82999992370605,1.201257167534377,31.92499923706055,1.570099788586531,32.34000015258789,0.07136956520643123
4767,2010-05-21,31.01000022888184,31.17499923706055,30.059999465942386,30.34499931335449,643600.0,0.024615921171576627,1.2412079759846177,-0.7228270221522017,36.14263288934358,47.193475956944624,1.332512824093012,1.598643762206546,-0.8803178582893274,-2.5068611997503787,33.95569752457691,1.114999771118164,0.1720901180258103,-1.43625001907348,-3.2690220706487416,0.3965220325017853,-2.3526360448611108,-0.5198639932858491,3.1945996093749933,32.9861472142437,-9.644637297934068,0.9163860257876324,5,0.7699995040893519,0.759999275207516,-1.7525005340576207,-3.535000801086426,-0.42500114440918324,4,0.045630409472258604,-1.4673915973006795,30.26499938964844,1.0747680877309318,31.82999992370605,1.201257167534377,31.92499923706055,0.045630409472258604
4768,2010-05-24,30.53499984741211,31.25,30.53000068664551,30.854999542236328,306600.0,-0.015317651659587206,-3.3636584322656695,-0.4812018861213996,36.04526743557974,43.99895959498031,1.7054630377232698,1.9665469907943134,-0.3361420227852605,-1.999318066586234,31.952040661313514,0.7199993133544886,0.03767910729307644,-1.7792504310607882,-3.7649268653219536,0.20642600320038085,-2.772088648191371,-0.7864122139302054,3.5038159759521434,17.85714541802805,-23.93934882575744,0.9928382171305844,5,1.244999885559082,1.234999656677246,-1.1674995422363281,-2.8949995040893555,-0.0849990844726598,0,0.03831668846047509,1.2412079759846177,31.01000022888184,-1.4673915973006795,30.26499938964844,1.0747680877309318,31.82999992370605,0.03831668846047509
4769,2010-05-25,30.334999084472656,30.395000457763672,29.28499984741211,29.8799991607666,424000.0,-0.006549885833924574,2.860853758454491,-1.4218761175881554,36.26017251931119,40.74053070374722,1.7028028320257178,2.0574147146112978,-0.07366641977731447,-1.7692038871526137,30.08125096217169,1.25,0.04286908746382778,-1.843001079559329,-3.9813149998113246,0.2953128406926666,-2.9121580396853304,-0.7738441194333312,3.5446640845947215,37.90610337690167,-6.0248903262273785,1.0691569601259985,5,1.0575008392333984,1.4350004196166992,-0.967498779296875,-2.6949987411499023,0.04500007629394531,1,0.036096959081947544,-3.3636584322656695,30.53499984741211,1.2412079759846177,31.01000022888184,-1.4673915973006795,30.26499938964844,0.036096959081947544
4770,2010-05-26,30.2450008392334,31.03499984741211,30.040000915527344,30.354999542236328,597800.0,-0.0029668121956636373,-2.8269296369791914,-0.2417554317525393,39.89267446711423,39.73137069424975,1.4639024209076226,2.0488680555750136,0.08082206942120607,-1.640048898432127,27.965326105693723,0.9949989318847656,-0.1648676667684299,-1.8037492752075224,-4.083920285036989,0.4764217346219475,-2.943834780122259,-0.6636637702927892,3.358982530534661,45.390122728654156,1.467390642719316,1.1400855049147343,5,1.0299987792968786,1.524998664855957,-0.8462505340576172,-2.6050004959106445,0.1949996948242152,2,0.024962775328715825,2.860853758454491,30.334999084472656,-3.3636584322656695,30.53499984741211,1.2412079759846177,31.01000022888184,0.024962775328715825
4771,2010-05-27,31.104999542236328,31.395000457763672,30.6200008392334,30.76000022888184,481800.0,0.028434408303515513,-1.4800063476756216,-3.1363943749891305,51.97774745301889,40.606654078338245,0.29208226513515,1.0850118972058453,-0.7072320580160962,-2.460522140831557,25.600882956949334,1.1499996185302734,-0.43951269779767443,-0.8425004959106452,-3.1002419929563914,1.4152410011351009,-1.97137124443352,0.2863702526122296,2.2398448161903772,86.25588475640183,36.31086497237215,1.128870748522874,5,0.00749969482421875,0.6649999618530273,-1.6012492179870605,-3.464999198913574,-0.9499988555908168,3,0.01028772543107448,-2.8269296369791914,30.2450008392334,2.860853758454491,30.334999084472656,-3.3636584322656695,30.53499984741211,0.01028772543107448
4772,2010-05-28,31.6200008392334,31.82999992370605,30.979999542236328,30.979999542236328,572000.0,0.016556865602835646,-1.6562458090568963,1.8550799153025141,44.97166670043691,40.579159326239356,-0.36474169003032486,0.4804430758970213,-1.1560386208159201,-2.9333204919801865,22.870251330508527,0.850000381469723,-0.7791114809372601,-0.2549992561340346,-2.453312465106535,1.9433139528384622,-1.3541558606202813,0.8441573483522156,1.481252848532428,91.74856274352432,40.88241079108056,1.0991566044862486,5,-0.6175003051757812,0.16499900817871094,-2.0712509155273438,-3.9800004959106445,0.024999618530273438,4,0.0015812535020083285,-1.4800063476756216,31.104999542236328,-2.8269296369791914,30.2450008392334,2.860853758454491,30.334999084472656,0.0015812535020083285
4773,2010-06-01,31.15500068664551,31.92499923706055,31.10000038146973,31.614999771118164,358800.0,-0.014705886788305422,-1.8947343764640106,-0.718747112905864,38.60269106922634,39.96448150750009,-0.09555999862798714,0.7956399317315928,-0.6333955736844459,-2.429430767299248,19.95827093743449,0.8249988555908203,-0.9477926226449895,-0.5989994049072216,-2.665796389966115,1.4677975801516752,-1.6323978974366717,0.434399087622225,1.717277770699095,70.83338149871402,21.4909324839032,1.0333984925294477,6,-0.48500061035156605,0.3524990081787074,0.2087488174438441,-1.5750007629394567,0.2099990844726527,1,-0.018295669703425332,-1.6562458090568963,31.6200008392334,-1.4800063476756216,31.104999542236328,-2.8269296369791914,30.2450008392334,-0.018295669703425332
4774,2010-06-02,32.125,32.134998321533196,30.94499969482422,31.35000038146973,411800.0,0.03113462660812183,1.9937213146612578,-1.6847851326024632,41.99999898274794,40.0372730678867,-1.155744600592243,-0.26679694508445806,-1.5479602957512597,-3.3709513694051196,17.19558601637053,1.1899986267089773,-0.9838657808278377,0.4209999084472642,-1.552420132522812,2.394419949417337,-0.5657101120377703,1.4077099289323023,0.5320417407486531,99.52275255785361,53.657496374763284,0.9867100204850365,6,-1.4150009155273473,-0.6175003051757812,-0.7612504959106445,-2.5,-0.26000022888183594,2,-0.05214005407192379,-1.8947343764640106,31.15500068664551,-1.6562458090568963,31.6200008392334,-1.4800063476756216,31.104999542236328,-0.05214005407192379
4775,2010-06-03,32.169998168945305,32.439998626708984,31.63500022888184,32.014999389648445,196600.0,0.0014007212123052781,1.316543169218937,0.19999852334224968,42.54325946740536,40.93734566490935,-1.2822884522311746,-0.3867554488361584,-1.5423056583836328,-3.383327428889732,13.98172056448127,0.8049983978271449,-1.0412593463603912,0.5009981155395451,-1.4091651447774538,2.4111613758565476,-0.4540835146189579,1.4560797456980445,0.28472105820315363,85.16479197822646,43.326518446388135,0.955081630158501,6,-1.3074989318847585,-0.6624984741210866,-0.8062486648559499,-2.46249866485595,-0.46499824523925426,3,-0.055641874729935314,1.9937213146612578,32.125,-1.8947343764640106,31.15500068664551,-1.6562458090568963,31.6200008392334,-0.055641874729935314
4776,2010-06-04,31.09000015258789,32.299999237060554,31.0,31.709999084472656,406000.0,-0.03357159085573003,-2.25000119209405,-4.000024611144292,42.150402782817324,41.604875653073094,-0.081531058327446,0.6601435046719928,-0.3933401034623074,-2.2915057059362667,13.973369335240783,1.299999237060554,-1.0899275345854704,-0.5364998817443833,-2.4590591452080233,1.3860593817192566,-1.4977795134762033,0.4247797499874366,-1.8050003051757812,9.699034204717979,-31.13735539115564,0.9612796317318203,6,-0.22750091552734375,0.4174995422363281,0.27374935150146484,-1.1175003051757812,0.7800006866455078,4,-0.020907031693152667,1.316543169218937,32.169998168945305,1.9937213146612578,32.125,-1.8947343764640106,31.15500068664551,-0.020907031693152667
4777,2010-06-07,30.434999465942386,31.55500030517578,30.36000061035156,31.17499923706055,333800.0,-0.021067889463840417,-1.6854001693044238,1.1935500741406149,38.34861584772748,41.86080325442285,0.5401285285089408,1.3571609478985955,0.32572846414296563,-1.6276515502185838,14.160735582210782,1.1949996948242223,-1.131105536368203,-1.1740005493164034,-3.1348026464078806,0.7868015477750774,-2.154401597862144,-0.193599500770663,-1.0896996307373072,3.6057176497777808,-35.787872530642254,0.9804010485457396,6,0.4274997711181605,1.0725002288818324,0.9287500381469691,-0.274999618530277,1.2300014495849574,0,-0.009199894339088188,-2.25000119209405,31.09000015258789,1.316543169218937,32.169998168945305,1.9937213146612578,32.125,-0.009199894339088188
4778,2010-06-08,30.645000457763672,30.72500038146973,30.07500076293945,30.43000030517578,319800.0,0.006899983423896083,2.4666646321614305,-0.2905408366046091,41.96989212109198,42.4952165435096,0.3881948879631807,1.0692735741429935,0.20531709621735317,-1.8392239093348621,14.021510358407657,0.6499996185302805,-0.9557663882883958,-0.8797494888305657,-2.8548592473195455,1.0953602696584106,-1.8673043680750538,0.10780539041392245,-1.240606634521484,24.101488781715357,-17.181440359350216,0.9875548792444883,6,0.5949993133544922,0.8624992370605469,0.7187490463256836,-0.4850006103515625,0.6450004577636719,1,0.032631750205983634,-1.6854001693044238,30.434999465942386,-2.25000119209405,31.09000015258789,1.316543169218937,32.169998168945305,0.032631750205983634
4779,2010-06-09,31.09000015258789,31.3799991607666,30.79999923706055,30.88500022888184,504200.0,0.014521118883242812,-2.093317193007481,0.9534873405368796,45.55288480826213,43.12412880363715,0.06878861926875857,0.5185452475611321,-0.16999353001169837,-2.2870553848075232,12.806289289218217,0.7349987030029297,-0.8323762503862611,-0.3507497787475593,-2.244076933585589,1.5425773760904704,-1.2974133561665724,0.5959137986714573,-1.627694221069337,42.91756052712237,-1.4382694686589375,0.9466635774190157,6,0.16749954223632812,0.4174995422363281,0.27374935150146484,-0.9300003051757812,-0.6450004577636719,2,0.008845275560649402,2.4666646321614305,30.645000457763672,-1.6854001693044238,30.434999465942386,-2.25000119209405,31.09000015258789,0.008845275560649402
4780,2010-06-10,31.86000061035156,31.934999465942386,31.104999542236328,31.5,314200.0,0.024766820649229748,2.2549123738714503,1.7561011918607488,60.59801797901585,44.08193663985904,-0.500684856050654,-0.38666109981308594,-0.861532541905941,-3.0512075417972007,11.33215259425843,0.8449993133544957,-0.6443365255362608,0.49250068664550284,-1.1961814722567148,2.1811828455477205,-0.3518403928056095,1.3368417660966117,-2.3409408127221667,80.22476726044503,29.00828709743117,0.844341079451109,6,-0.6025009155273402,-0.3525009155273402,-0.4962511062622035,-1.7000007629394496,-2.0349998474121094,3,0.00015691025332187358,-2.093317193007481,31.09000015258789,2.4666646321614305,30.645000457763672,-1.6854001693044238,30.434999465942386,0.00015691025332187358
4781,2010-06-11,32.294998168945305,32.360000610351555,31.459999084472656,31.459999084472656,227200.0,0.013653407101706483,-1.1556946411439548,2.3194379688890803,58.90505150373998,45.63009050689271,-0.8371663924444235,-0.9486622322928753,-1.209784307000568,-3.479763830520479,9.778670944708951,0.9000015258788991,-0.41904162912991794,0.9772483825683516,-0.5208252378984142,2.4753220030351137,0.22821157233497047,1.7262851928017326,-2.7203195825272886,97.1552540154491,41.83033506045925,0.7490368102333815,6,-1.0374984741210866,-0.9024982452392507,-0.4387483596801687,-2.134998321533196,-1.8149986267089773,4,-0.018269028601667237,2.2549123738714503,31.86000061035156,-2.093317193007481,31.09000015258789,2.4666646321614305,30.645000457763672,-0.018269028601667237
4782,2010-06-14,32.075000762939446,32.625,32.0,32.34999847412109,307000.0,-0.006812120095346819,-1.9411817504556188,-0.329338937365803,61.06323855041327,48.12570689369125,-0.6099864109844724,-0.785060682253814,-0.912190853091662,-3.2523036447082134,9.512507833657407,0.625,-0.2270131373467592,0.767500877380364,-0.7054461453852099,2.2404479001459343,0.031027365997580603,1.503974388763151,-2.388909295564087,78.43139601506108,17.608331568727436,0.7364735113827853,6,-0.7250003814697195,-0.6825008392333913,-0.2812509536743093,-1.9150009155273366,-2.335000991821282,0,-0.006391267929225175,-1.1556946411439548,32.294998168945305,2.2549123738714503,31.86000061035156,-2.093317193007481,31.09000015258789,-0.006391267929225175
4783,2010-06-15,32.30500030517578,32.404998779296875,31.61000061035156,32.130001068115234,477600.0,0.007170679244443923,3.2400333662248544,-0.6363661584985226,64.09158778945904,50.58032787221471,-0.7372312213874643,-1.0728208514637743,-1.0583876121865003,-3.467758876918552,9.56988324202326,0.794998168945316,-0.2073464056494494,0.9992504119873047,-0.46860591703964616,2.4671067410142555,0.2653222474738257,1.73317857650078,-2.442574325842944,82.46577747678258,17.969581580594664,0.7339281645134763,6,-0.9549999237060547,-0.9125003814697266,-0.5112504959106445,-2.145000457763672,-1.2800006866455078,1,-0.019811155660193536,-1.9411817504556188,32.075000762939446,-1.1556946411439548,32.294998168945305,2.2549123738714503,31.86000061035156,-0.019811155660193536
4784,2010-06-16,32.34999847412109,32.529998779296875,32.060001373291016,32.060001373291016,277800.0,0.0013929165305748281,-2.2413938253903525,1.6571335149863353,65.15479206574804,53.09272038314167,-0.8347386469124984,-1.142946052126156,-1.0128189327204389,-3.4884626191335,9.67266942076217,0.4699974060058594,-0.15713013284094046,1.0229986190795834,-0.49408407956312317,2.5400813177222936,0.2644572697582319,1.7815399684009385,-2.3218180535482205,81.90779979872413,14.37539383806002,0.7585413493213544,6,-0.9999980926513601,-0.957498550415032,-0.5562486648559499,-2.1899986267089773,-2.404998779296868,2,-0.03276654122384903,3.2400333662248544,32.30500030517578,-1.9411817504556188,32.075000762939446,-1.1556946411439548,32.294998168945305,-0.03276654122384903
4785,2010-06-17,32.514999389648445,32.610000610351555,32.28499984741211,32.30500030517578,339200.0,0.005100492219786368,-1.6000061035155682,0.724142013391079,61.28001254884354,55.218232579366806,-1.056787061253896,-1.3217648397769928,-1.0915278628347913,-3.624450232082502,10.192655941128399,0.325000762939446,-0.004756066454444152,1.153749561309823,-0.4401326377122743,2.7476317603319167,0.3568084617987779,1.9506906608208716,-2.3310097943099493,90.55789494364792,24.34488801008638,0.7969410995110471,6,-1.164999008178718,-1.12249946594239,-0.7212495803833079,-2.3349990844726634,-2.324998855590831,3,-0.06366291661328571,-2.2413938253903525,32.34999847412109,3.2400333662248544,32.30500030517578,-1.9411817504556188,32.075000762939446,-0.06366291661328571
4786,2010-06-18,32.424999237060554,32.69499969482422,32.005001068115234,32.470001220703125,722000.0,-0.0027679579971495727,1.7878792549379243,-0.21429609445954112,56.90986789994551,57.28059391850215,-0.8465235435124931,-1.1190184679589663,-0.9172426359304104,-3.5070227676579293,9.691384026739849,0.6899986267089844,0.05316118683292714,0.955749416351324,-0.6179625895957628,2.5294614222984073,0.16889341337778063,1.7426054193248675,-2.094549017442368,75.11514418513148,11.631044106896866,0.7868560029735422,6,-1.039999008178718,-1.0324993133544993,-0.6312494277954173,-2.2449989318847727,-2.074998855590824,4,-0.08018499723353589,-1.6000061035155682,32.514999389648445,-2.2413938253903525,32.34999847412109,3.2400333662248544,32.30500030517578,-0.08018499723353589
4787,2010-06-21,32.424999237060554,33.009998321533196,32.28499984741211,32.685001373291016,275600.0,0.0,-1.6851749812797319,5.77757056878943,61.847021132817595,59.48916380869388,-0.597376990262017,-1.0620255221497743,-0.8418582974688746,-3.4775606426842884,9.104460865966425,0.7249984741210866,0.10315361125266875,0.8849994659423892,-0.728505425737076,2.4985043576218544,0.07824702010265838,1.69175191178212,-1.9053850594258854,58.21428279487068,-4.1608941438810945,0.8067524458397326,6,-0.520000457763679,-1.149999618530277,-0.6312494277954173,-1.7874994277954173,-2.8849983215332102,0,-0.0599845717991927,1.7878792549379243,32.424999237060554,-1.6000061035155682,32.514999389648445,-2.2413938253903525,32.34999847412109,-0.0599845717991927
4788,2010-06-22,31.70499992370605,32.900001525878906,31.6200008392334,32.380001068115234,400600.0,-0.022205068012201234,-2.0295898858524275,2.5961369171631468,45.89040303354808,59.52666583372565,0.3227347042956943,-0.26338221377327997,-0.06054038336857559,-2.742126003020374,8.56263021249806,1.2800006866455078,0.22547354546738418,0.1065001487731898,-1.4368997798381393,1.6499000773845154,-0.6651998155324712,0.8782001130788544,-0.9363473316815281,6.1150531245581,-49.4312651249607,0.7716999643056636,6,0.3524990081787145,-0.5575008392333984,0.1937499046325719,-0.8100004196166957,-2.4899997711181605,1,-0.06197761101770716,-1.6851749812797319,32.424999237060554,1.7878792549379243,32.424999237060554,-1.6000061035155682,32.514999389648445,-0.06197761101770716
4789,2010-06-23,31.43000030517578,32.14500045776367,31.22500038146973,31.78000068664551,173800.0,-0.008673698760196191,-1.421052103227698,0.5185182045522002,43.0711713494404,57.579238430439496,0.72754432732998,0.10314671265650333,0.2730406372987275,-2.4093834812207753,7.138512040562463,0.9200000762939418,0.4475265435691469,-0.22324953079223775,-1.6513069198886328,1.2048078583041537,-0.9372782253404353,0.49077916375595976,-0.4372131402003916,11.484602816895258,-38.649799297124815,0.7140286945481961,6,0.6874990463256836,-0.28250122070312855,0.5137491226196289,-0.5350008010864258,-2.059999465942383,2,-0.012885799640886875,-2.0295898858524275,31.70499992370605,-1.6851749812797319,32.424999237060554,1.7878792549379243,32.424999237060554,-0.012885799640886875
4790,2010-06-24,31.0,31.5,30.96500015258789,31.26000022888184,271000.0,-0.013681205886115433,-2.242424067277404,0.742856987155386,49.04050903897177,56.48317815657636,1.142914195032688,0.6246351746860661,0.7507412045998052,-1.9031165248860376,6.450132853450608,0.5349998474121094,0.6202163332207924,-0.6909997940063484,-1.9970159525971312,0.6150163645844344,-1.3440078733017415,-0.03799171471095519,2.009998321533196,1.7114855134643139,-51.326130762986054,0.6530080792953923,6,0.9874992370605433,0.1474990844726527,0.8862495422363281,-0.10500049591064453,-1.1700000762939489,3,-0.03403226790889613,-1.421052103227698,31.43000030517578,-2.0295898858524275,31.70499992370605,-1.6851749812797319,32.424999237060554,-0.03403226790889613
4791,2010-06-25,31.42499923706055,31.46999931335449,30.690000534057614,31.145000457763672,895800.0,0.01370965280840486,3.2162217892013634,-1.0769174338847511,61.09866866011977,56.48711483543264,0.6498680388199638,0.23698927548937831,0.36437359577420736,-2.256507208414444,6.19851754695855,0.779998779296875,0.7482258565292952,-0.28200054168700817,-1.565434380784101,1.0014332974100846,-0.9237174612355581,0.3597163778615382,1.5440991210937405,31.681008791077243,-26.468893956180306,0.6417169195485473,6,0.4250001907348526,-0.27750015258789773,0.5137505531311,-0.529999732971195,-1.789999008178711,4,-0.03929988012685337,-2.242424067277404,31.0,-1.421052103227698,31.43000030517578,-2.0295898858524275,31.70499992370605,-0.03929988012685337
4792,2010-06-28,31.670000076293945,31.979999542236328,31.15500068664551,31.53000068664551,187600.0,0.0077963673884344775,1.1710544147689248,0.49999999999998096,61.401570265853785,56.18822399947649,0.38149451113054056,-0.004293833648176815,0.17067439497564152,-2.427428522180385,6.167636334866542,0.8249988555908168,0.6840367639153264,-0.039499664306639204,-1.3224146558032785,1.2434153271900001,-0.6809571600549589,0.6019578314416805,1.2079343688964812,44.343850788442424,-17.364720165684474,0.6414574957483191,6,0.17999935150145774,-0.5225009918212926,0.1562495231628418,-0.7750005722045898,-1.6049995422363317,0,-0.04167981343998417,3.2162217892013634,31.42499923706055,-2.242424067277404,31.0,-1.421052103227698,31.43000030517578,-0.04167981343998417
4793,2010-06-29,30.584999084472656,31.434999465942386,30.375,31.309999465942386,467400.0,-0.03425958286098796,1.1743570281367963,-5.178596730245388,45.08274967536038,53.9579970672112,1.3375086793482716,1.091791252356277,1.3017133938275407,-1.2707915736264361,6.482197244953525,1.2950000762939453,0.5744274671015646,-1.0960005760192857,-2.4539149281477677,0.26191377610919986,-1.7749577520835302,-0.4170433999550447,2.2054180042724596,11.86435198655158,-50.06395334680201,0.6789571760642424,6,1.1075000762939418,0.5624999999999964,1.1900005340576172,0.3100004196166992,-0.8049983978271449,1,-0.03416701651875598,1.1710544147689248,31.670000076293945,3.2162217892013634,31.42499923706055,-2.242424067277404,31.0,-0.03416701651875598
4794,2010-06-30,30.45000076293945,31.17499923706055,30.315000534057614,30.59499931335449,365800.0,-0.0044138736496396325,-3.1445819679289246,0.19999789534054607,34.33330846711648,50.9639188359082,1.3126929535640137,1.1540368024461571,1.4793899788070028,-1.0607022494231089,7.049255993354245,0.8599987030029368,0.4527626397335638,-1.1472489356994657,-2.5935956913666693,0.2990978199677379,-1.8704223135330658,-0.42407555786586215,2.195491300480956,8.108126684682418,-49.378147827579774,0.7231733778336027,6,1.2124986648559535,0.6974983215332031,1.3249988555908239,0.4449987411499059,-0.8450012207031214,2,-0.040558311310608275,1.1743570281367963,30.584999084472656,1.1710544147689248,31.670000076293945,3.2162217892013634,31.42499923706055,-0.040558311310608275
4795,2010-07-01,30.3799991607666,30.59499931335449,29.38999938964844,30.399999618530273,697800.0,-0.002298903133626462,4.878050595930435,0.1379355704344852,26.844006422719772,47.62326756066089,1.1711556064047173,1.1415902545009118,1.5977779646292376,-0.9147753668212104,8.132841552523484,1.2049999237060476,0.27392283849667365,-1.1277505874633782,-2.644677411010605,0.3891762360838449,-1.8862139992369862,-0.36928717568976666,2.0790535803047803,38.22392713486787,-13.656063143471435,0.7584634117736115,7,0.8199996948242188,0.8199996948242188,1.2012505531311035,0.5150003433227539,-0.4849987030029297,3,-0.0332455019563509,-3.1445819679289246,30.45000076293945,1.1743570281367963,30.584999084472656,1.1710544147689248,31.670000076293945,-0.0332455019563509
4796,2010-07-02,30.440000534057614,30.75,30.28499984741211,30.53000068664551,176000.0,0.0019750288001487704,-1.3249918937992333,4.499904634751452,29.433961358799976,44.021816474658934,0.8939829720834958,1.0860795922079305,1.5772193070972698,-0.9022823811314389,8.677713369418996,0.4650001525878906,0.06995491440346768,-1.0352492332458532,-2.61635589947603,0.5458574329843238,-1.8258025663609452,-0.2446959001307647,1.7121468718714716,40.5405823378052,-7.651153676592507,0.7905533331150894,7,0.7049999237060582,0.7599983215332067,1.0824990272522008,0.5174989700317418,-1.095001220703125,4,-0.02003944151279058,4.878050595930435,30.3799991607666,-3.1445819679289246,30.45000076293945,1.1743570281367963,30.584999084472656,-0.02003944151279058
4797,2010-07-06,30.15500068664551,31.065000534057614,30.0049991607666,30.920000076293945,499400.0,-0.009362675506303986,1.0094806951063482,8.499978807272633,23.325071312582267,41.51455739455162,0.9198534225395889,1.4219301871358851,1.7950349001041062,-0.5445119095611481,8.551826944284576,1.060001373291012,-0.12719327124635527,-1.3062491416931117,-2.930508250991817,0.31800996760559386,-2.1183786963424645,-0.4941195870437589,1.7209319176555091,37.40837498565991,-6.181568147812847,0.812129554649352,7,0.6124992370605433,1.044998168945309,1.2862486839294398,0.8024988174438441,-1.6450004577636719,1,-0.017244252890830092,-1.3249918937992333,30.440000534057614,4.878050595930435,30.3799991607666,-3.1445819679289246,30.45000076293945,-0.017244252890830092
4798,2010-07-07,31.645000457763672,31.71500015258789,30.274999618530273,30.274999618530273,503200.0,0.04941136584944683,-1.1021892729107932,-1.7908521990625395,43.56166464261361,41.569056649348646,-0.6476607576773858,0.011266816937734347,0.26200031262855106,-1.9650318832437996,7.916750204198494,1.5599994659423793,-0.25943628317713063,0.13375062942504812,-1.4456586616184666,1.7131599204685628,-0.6559540160967074,0.9234552749468037,-2.255001068115231,96.98926142562983,55.84017614838649,0.7897046455217571,7,-0.9600009918212891,-0.44500160217285156,-0.2512502670288086,-0.6875009536743164,-3.375,2,-0.04992889558699398,1.0094806951063482,30.15500068664551,-1.3249918937992333,30.440000534057614,4.878050595930435,30.3799991607666,-0.04992889558699398
4799,2010-07-08,31.364999771118164,31.98500061035156,31.0,31.82500076293945,499400.0,-0.008848180837261244,1.5256403672865684,-0.3357669416309883,39.713781800079154,40.53275362280502,-0.4222546213782188,0.32983704533660685,0.4985325578449249,-1.6269327102466988,7.857939571046613,0.985000610351559,-0.4410390515360767,-0.16000003814697195,-1.728720043784925,1.4087199674909812,-0.9443600409659467,0.6243599646720064,-1.9285003662109332,76.10787870591425,39.506387677813834,0.7843600028189774,7,-0.6774997711181641,-0.16500091552734375,-0.27624988555908203,-0.4075002670288086,-3.225000381469723,3,-0.050534005931419324,-1.1021892729107932,31.645000457763672,1.0094806951063482,30.15500068664551,-1.3249918937992333,30.440000534057614,-0.050534005931419324
4800,2010-07-09,31.864999771118164,31.899999618530273,31.32999992370605,31.32999992370605,329000.0,0.015941336000276918,-1.1308405883904675,-1.163040638877503,45.33333926730491,38.78105035693671,-0.8790973150448629,-0.17894376701632453,-0.03260735790208358,-2.0674924897110145,8.34962857113431,0.5699996948242223,-0.46154402414448015,0.33975000381469656,-1.2291963307928455,1.9086963384222422,-0.4447231634890727,1.1242231711184694,-2.3265603179931595,93.93935599094894,59.639769361488334,0.7844731673037724,7,-1.177499771118164,-0.6650009155273438,-0.7562503814697266,-0.9075002670288086,-3.7749996185302734,4,-0.07092421920963754,1.5256403672865684,31.364999771118164,-1.1021892729107932,31.645000457763672,1.0094806951063482,30.15500068664551,-0.07092421920963754
4801,2010-07-12,31.70499992370605,32.0,31.479999542236328,31.709999084472656,296200.0,-0.005021178363764922,-1.2857166811289829,-0.00934422839704894,44.155851394051524,36.86485937118089,-0.7545516500003977,-0.06894635672223615,0.08407997221766905,-1.8487785368388288,8.63453014519869,0.5200004577636719,-0.44750440508187594,0.20925006866454865,-1.3204528591237867,1.738952996452884,-0.555601395229619,0.9741015325587163,-2.068698024291983,85.21303497760402,51.710352922281174,0.764851463894167,7,-1.0100002288818324,-0.5050010681152308,-0.5200004577636683,-0.7475004196166957,-3.245000839233395,0,-0.057088770550320356,-1.1308405883904675,31.864999771118164,1.5256403672865684,31.364999771118164,-1.1021892729107932,31.645000457763672,-0.057088770550320356
4802,2010-07-13,31.8700008392334,32.0,31.729999542236328,31.915000915527344,426200.0,0.0052042553516606915,1.5116526645434303,9.001526135056556,51.47190737471403,37.57476578222019,-0.9925792772641309,-0.263608135202702,-0.12127482628958575,-1.955585513370437,8.693002012346101,0.29500007629394887,-0.4364513334036211,0.38450098037719727,-1.1315457076298898,1.9005476683842843,-0.37352236362634983,1.1425243243807408,-2.0918770537841738,92.46381843371883,53.20427054806116,0.758023344003544,7,-1.1750011444091797,-0.6700019836425781,-0.6850013732910156,-0.912501335144043,-3.295000076293949,1,-0.07922816000589872,-1.2857166811289829,31.70499992370605,-1.1308405883904675,31.864999771118164,1.5256403672865684,31.364999771118164,-0.07922816000589872
4803,2010-07-14,31.665000915527344,32.0,31.5,31.71999931335449,380800.0,-0.006432378986752085,-1.5974010532521514,1.2221845462636434,52.12285867090109,39.55138247152959,-0.6909287998403464,-0.1149049995292124,0.023876903173960073,-1.6854883699261265,9.24024184406346,0.5,-0.5301049550565935,0.21150102615356303,-1.2580171976493801,1.6810192499565062,-0.523258085747905,0.9462601380550346,-1.753564557205074,66.50009155273438,22.747053760183164,0.7347591119014715,7,-0.970001220703125,-0.46500205993652344,-0.48000144958496094,-0.7075014114379883,-3.2100009918212926,2,-0.0996368417945761,1.5116526645434303,31.8700008392334,-1.2857166811289829,31.70499992370605,-1.1308405883904675,31.864999771118164,-0.0996368417945761
4804,2010-07-15,31.290000915527344,31.8700008392334,30.8700008392334,31.70499992370605,559000.0,-0.011842728222253518,1.6845607342643916,7.545656320444328,52.645992133932,42.418269772775396,-0.20589634524629474,0.18615519639101308,0.3479443251402543,-1.2448351306732413,9.926433954372689,1.0,-0.6603539574766479,-0.11049909591674734,-1.5190736317101212,1.2980754398766265,-0.8147863638134325,0.5937881719799414,-1.2532507387044092,37.16817594882225,-11.411141605921507,0.7042872678966874,7,-0.28750133514404297,-0.09000205993652344,0.08374881744384766,-0.3325014114379883,-2.7650012969970703,3,-0.09651647073826153,-1.5974010532521514,31.665000915527344,1.5116526645434303,31.8700008392334,-1.2857166811289829,31.70499992370605,-0.09651647073826153
4805,2010-07-16,30.44499969482422,31.184999465942386,30.434999465942386,31.13500022888184,629200.0,-0.027005471268100933,-1.1126731050786656,1.6626558629279709,41.69492665119664,43.78059924970836,0.725599366434011,0.9150404372648566,1.139364564686801,-0.33691091877627244,10.714198320336552,0.8550014495849574,-0.6384046518087345,-0.8520003318786635,-2.219365651941139,0.5153649881838156,-1.5356829919099013,-0.16831767184742574,-0.2904545286106597,0.6389920427633694,-48.00918368138408,0.6836826600312395,7,0.557499885559082,0.7549991607666016,0.9375,0.5124998092651367,-2.0450000762939453,4,-0.07571030804009626,1.6845607342643916,31.290000915527344,-1.5974010532521514,31.665000915527344,1.5116526645434303,31.8700008392334,-0.07571030804009626
4806,2010-07-19,29.82500076293945,30.42499923706055,29.75,30.42499923706055,1225800.0,-0.020364557007703676,1.2500031789224577,0.8695623329343627,35.298818295581995,45.11101558115277,1.3959895913620137,1.402156019621689,1.727454564868534,0.33865358758617603,12.053910921401023,0.6949996948242188,-0.5620254931876119,-1.3419993400573773,-2.7515470557674426,0.06754837565268446,-2.046773197912408,-0.6372254822023464,2.1749992370605504,3.3333672417533142,-43.9648772253454,0.7047738578550315,7,1.0499992370605504,1.3749980926513707,1.5574989318847692,1.132498741149906,-1.980001449584961,0,-0.05817269290760496,-1.1126731050786656,30.44499969482422,1.6845607342643916,31.290000915527344,-1.5974010532521514,31.665000915527344,-0.05817269290760496
4807,2010-07-20,30.479999542236328,30.57999992370605,29.25,29.520000457763672,1053200.0,0.02196140025286364,1.2931036183723816,-1.600002543137959,49.10180051062763,45.72658623315433,0.8850080998718184,0.6260704628155054,1.08473492486781,-0.25201575879063043,13.269376759393896,1.3299999237060511,-0.42694319676958514,-0.5897505760192878,-1.8986411775463807,0.7191400255078051,-1.244195876782836,0.06469472474426041,1.4750004577636702,44.72725608132102,-6.761779643733611,0.6544453007635467,7,0.14500045776367188,0.6499996185302699,0.8450002670288086,0.9850006103515625,-2.4599990844726562,1,-0.06627298189307862,1.2500031789224577,29.82500076293945,-1.1126731050786656,30.44499969482422,1.6845607342643916,31.290000915527344,-0.06627298189307862
4808,2010-07-21,29.739999771118164,30.70499992370605,29.72500038146973,30.70499992370605,700200.0,-0.024278208078472585,1.0310868130087087,-1.005209450921485,44.496118621067374,46.25795699104191,1.482239109742661,1.276769946337545,1.7788604904943988,0.5462684015699182,14.517914626285084,0.979999542236321,-0.32439560436094084,-1.231500339508056,-2.631448216172501,0.16844753715638916,-1.9314742778402803,-0.5315264011758316,2.106800228881834,18.702275349710803,-36.69308780975821,0.6999739383322233,7,0.8850002288818359,1.389999389648434,1.6312503814697266,1.7300004959106445,-1.8150005340576136,2,-0.0391727981555029,1.2931036183723816,30.479999542236328,1.2500031789224577,29.82500076293945,-1.1126731050786656,30.44499969482422,-0.0391727981555029
4809,2010-07-22,31.024999618530273,31.09499931335449,29.90999984741211,30.0,1254200.0,0.04320779614329484,1.0343355790404372,-1.062175602544189,54.20743888273428,47.24396805942295,0.16085381322850267,-0.04229577331445,0.4477877803341279,-0.6837198219730354,15.252546253448449,1.3549995422363246,-0.12762817437787533,0.07374954223632812,-1.3098951690569578,1.4573942535296176,-0.6180728134103148,0.7655718978829711,0.7179283814697257,91.73127175339091,32.75256453843059,0.6918223556466442,7,-0.39999961853027344,0.10499954223632457,0.3462505340576172,0.44500064849853516,-2.529998779296875,3,-0.0828364134222016,1.0310868130087087,29.739999771118164,1.2931036183723816,30.479999542236328,1.2500031789224577,29.82500076293945,-0.0828364134222016
4810,2010-07-23,29.94499969482422,30.665000915527344,29.26499938964844,30.665000915527344,1486600.0,-0.03481063455230482,2.8888865341414727,-0.7024404767442942,47.15025406061044,47.57667946681838,1.05031178784526,1.0062021578460048,1.450323169148085,0.4359898027338538,15.96307199166252,1.7600002288818324,-0.15420527645790827,-0.9535003662109389,-2.4079496022940177,0.5009488698721363,-1.6807249842524783,-0.22627574816939955,1.6982111851757793,37.669374172319,-22.665020411547097,0.7272246180415378,7,0.6800003051757812,1.1849994659423793,1.4262504577636719,1.5250005722045898,-2.1949996948242188,4,-0.04742027352698164,1.0343355790404372,31.024999618530273,1.0310868130087087,29.739999771118164,1.2931036183723816,30.479999542236328,-0.04742027352698164
4811,2010-07-26,30.190000534057614,30.34000015258789,29.75,30.0,882200.0,0.00818169449758721,1.4081650129816543,-0.26388918323230975,50.20242825655764,47.435626231467666,0.6345367213572253,0.6998142086140362,1.1302358975989826,0.22869433066306755,16.455446282689856,0.5900001525878906,-0.13153606332569368,-0.6467495918273976,-2.111907486259444,0.8184083026046487,-1.3793285390434207,0.08582935538862557,1.3574819107423828,50.94855739260683,-11.778309747445618,0.7325789472160231,7,0.43499946594238637,0.9399986267089844,1.181249618530277,1.279999732971195,-2.555000305175774,0,-0.05929118528858668,2.8888865341414727,29.94499969482422,1.0343355790404372,31.024999618530273,1.0310868130087087,29.739999771118164,-0.05929118528858668
4812,2010-07-27,30.35000038146973,30.790000915527344,30.25,30.28000068664551,791200.0,0.005299762987139411,-7.307638134921345,0.3684184108819022,41.148325483610016,46.216233655102,0.264014245453847,0.45940687050044815,0.92802107967794,0.11138550140718806,17.359146139539845,0.6000003814697301,-0.18548265862234814,-0.42074975967407013,-1.8462517941051253,1.0047522747569886,-1.1335007768896013,0.292001257541461,1.1055827655382657,59.289674156050545,0.8597248432613966,0.7127510172155294,7,0.2100000381469691,0.7799987792968679,1.0387496948242152,1.1199998855590785,-1.7800006866455114,1,-0.08253710170114781,1.4081650129816543,30.190000534057614,2.8888865341414727,29.94499969482422,1.0343355790404372,31.024999618530273,-0.08253710170114781
4813,2010-07-28,29.540000915527344,30.61000061035156,29.46999931335449,30.40999984741211,1044800.0,-0.02668861468736372,-1.257423536254639,-12.428610354223434,38.368393783769164,44.62983383841724,0.8279508225848673,1.2512561449399904,1.6835886097673338,0.9517358586149882,17.81738831716848,1.1400012969970703,-0.24785012140281282,-1.1784993171691909,-2.7056504578601306,0.34865182352174884,-1.9420748875146607,-0.414923746823721,1.827358905600331,15.027406412235244,-39.46586204968113,0.7635755703454699,7,0.6774988174438477,1.5349998474121094,2.0499982833862305,1.9299993515014648,-0.5200004577636719,2,-0.05145566725303319,-7.307638134921345,30.35000038146973,1.4081650129816543,30.190000534057614,2.8888865341414727,29.94499969482422,-0.05145566725303319
4814,2010-07-29,29.21500015258789,30.04999923706055,28.90999984741211,29.95000076293945,639200.0,-0.011002056630560864,1.4385077354918618,0.8448293249731396,32.724904875028926,43.633164752176384,0.924924797450096,1.558916256367766,1.962637397761192,1.3045477570849044,18.38948943340415,1.139999389648441,-0.400134189630343,-1.4417500495910645,-3.108140070355347,0.2246399711732181,-2.2749450599732057,-0.6085550392089232,2.067665275694676,16.223411270800742,-31.90542199020985,0.8331950103821407,7,0.7874994277954102,1.3125,2.3874988555908203,2.4650001525878906,-0.06500053405761719,3,-0.04415543073043837,-1.257423536254639,29.540000915527344,-7.307638134921345,30.35000038146973,1.4081650129816543,30.190000534057614,-0.04415543073043837
4815,2010-07-30,29.3700008392334,29.42499923706055,28.7450008392334,28.94499969482422,391200.0,0.005305517228682222,1.5420598731518942,-0.5782323693661927,34.76843571053897,43.57423335383827,0.6720752035673918,1.3959399354625575,1.7656010078805835,1.1818949581552616,18.282148522243734,0.679998397827152,-0.5555701314240764,-1.2362494468688965,-2.9965240985747457,0.5240252048369527,-2.116386772721821,-0.3561121210159719,1.7703046541969414,30.56234604805772,-12.343707962777714,0.8801373258529246,7,0.5499992370605469,1.0024995803833008,2.262498378753662,2.399998664855957,-0.6450004577636683,4,-0.029792304221903376,1.4385077354918618,29.21500015258789,-1.257423536254639,29.540000915527344,-7.307638134921345,30.35000038146973,-0.029792304221903376
4816,2010-08-02,29.82999992370605,29.979999542236328,29.51499938964844,29.81999969482422,509400.0,0.015662208761607177,2.000006152748102,0.023529886950620617,37.18592242361738,42.25024689972602,0.23787491298145014,0.9358810777506328,1.3184971283210203,0.7588437567422552,18.09235714847098,0.6099987030029297,-0.6910612807392269,-0.7457503318786642,-2.5389839969104067,1.0474833331530817,-1.6423671643945355,0.15086650063720697,1.1186811973885327,53.056187970366445,15.7406117813087,0.8966168325158728,8,0.09000015258789418,0.5425004959106481,1.7374992370605469,1.9399995803833043,-1.0100002288818324,0,-0.06972845890130441,1.5420598731518942,29.3700008392334,1.4385077354918618,29.21500015258789,-1.257423536254639,29.540000915527344,-0.06972845890130441
4817,2010-08-03,29.63500022888184,29.85000038146973,29.51000022888184,29.7450008392334,756200.0,-0.006537033031275508,1.1250029802350339,-10.999809269505747,37.23269824612674,41.44320019139928,0.3357097097886452,1.1488271545197541,1.50037470748439,0.9906712236871336,18.28951889910942,0.3400001525878906,-0.6984227030962842,-0.9147500038146923,-2.7482955212747733,0.9187955136453922,-1.8315227625447328,0.0020227549153482016,1.1373864696638485,47.7211527546109,13.514879803702144,0.916772758730042,8,0.2849998474121058,0.7375001907348597,1.8637490272521866,2.134999275207516,-0.9650001525878942,1,-0.06748776732084616,2.000006152748102,29.82999992370605,1.5420598731518942,29.3700008392334,1.4385077354918618,29.21500015258789,-0.06748776732084616
4818,2010-08-04,30.065000534057614,30.065000534057614,29.70499992370605,29.75,544800.0,0.014509880271797782,1.2857142857143373,-2.8636253294493597,42.34852898252885,40.125543535820896,-0.04843446657211814,0.6265095058270482,1.077291402983633,0.5972594151176374,19.154060865909674,0.43000030517577414,-0.5946947957321242,-0.4057497024536154,-2.175647871318329,1.3641484664110983,-1.2906987868859723,0.47919938197874146,0.5451952957430919,100.0,63.43504001002597,0.8849490844323575,8,-0.29749965667724254,0.3074998855590856,1.4337487220764125,1.7049989700317418,-1.3250007629394496,2,-0.04972562157582061,1.1250029802350339,29.63500022888184,2.000006152748102,29.82999992370605,1.5420598731518942,29.3700008392334,-0.04972562157582061
4819,2010-08-05,29.78000068664551,30.07500076293945,29.649999618530273,29.82500076293945,511400.0,-0.009479455923815938,-1.7868725337535492,-0.14285714285712192,45.53392071319746,39.9459509416639,0.04625424058677652,0.8291898064982455,1.372486750328843,0.9146878609279838,20.380105084983118,0.42500114440917613,-0.6549089972566939,-0.611499595642087,-2.354540155264491,1.1315409639803171,-1.4830198754532873,0.2600206841691133,0.6809795439098103,77.81954186343717,35.19372852321339,0.8715202798112018,8,-0.012499809265140271,0.5924997329711879,1.639998435974114,1.989998817443844,-0.9200000762939524,3,-0.025520490643328064,1.2857142857143373,30.065000534057614,1.1250029802350339,29.63500022888184,2.000006152748102,29.82999992370605,-0.025520490643328064
4820,2010-08-06,29.604999542236328,29.70499992370605,29.28000068664551,29.434999465942386,422000.0,-0.00587646542559217,1.2972879625954374,-3.7777730682834827,48.42856270926342,39.74885476974232,0.18769228826433348,0.8708448359375609,1.5587614315348972,1.122307400206271,21.787358740095204,0.5,-0.6287363965378496,-0.673500728607177,-2.303702975221263,0.9567015180069092,-1.488601851914222,0.14160039469986785,0.7187023370132408,40.88035527063947,-6.438270089654836,0.8151011233070433,8,0.16250133514404297,0.7675008773803711,1.799999713897698,2.1649999618530273,-0.47500038146972656,4,-0.015369023163027684,-1.7868725337535492,29.78000068664551,1.2857142857143373,30.065000534057614,1.1250029802350339,29.63500022888184,-0.015369023163027684
4821,2010-08-09,29.895000457763672,30.07999992370605,29.684999465942386,29.684999465942386,292800.0,0.009795673704152907,-2.7618913543020187,1.2352993975025013,45.59156822815274,40.242548408024845,-0.16601307598083537,0.4619764038196301,1.2559117543545213,0.8650262978645884,23.193909194528946,0.475000381469723,-0.7818272171239045,-0.29299983978271626,-1.7848565372038507,1.1988568576384182,-1.0389281884932835,0.45292850892785097,0.30240533828460414,76.87504470352646,28.02122406168577,0.7459283487105668,8,-0.2174997329711914,0.47749996185302734,1.3049983978271484,1.8749990463256836,-0.3900012969970703,0,-0.039136981380781144,1.2972879625954374,29.604999542236328,-1.7868725337535492,29.78000068664551,1.2857142857143373,30.065000534057614,-0.039136981380781144
4822,2010-08-10,29.34499931335449,29.809999465942386,29.32999992370605,29.76499938964844,695400.0,-0.01839776337137833,-1.1333367241839685,-1.9999909174304271,46.93560711658167,41.19446100055957,0.2530472698010797,0.857053157040994,1.769805590949609,1.438334675102066,24.790420221447263,0.5650005340576207,-0.8052433806432191,-0.7167509078979535,-2.0253874927787265,0.5918856769828196,-1.37106920033834,-0.06243261545756695,0.7362140861485962,8.124836087069733,-42.70292884245878,0.6543182924403859,8,0.06750106811523793,1.0275011062622106,1.8275003433227575,2.425000190734867,0.18500137329102273,1,-0.01789059910767654,-2.7618913543020187,29.895000457763672,1.2972879625954374,29.604999542236328,-1.7868725337535492,29.78000068664551,-0.01789059910767654
4823,2010-08-11,28.51000022888184,29.28000068664551,28.290000915527344,29.020000457763672,640000.0,-0.028454561390725663,-1.0842125551877009,1.2142860386646455,29.024201522823873,40.78327173920345,1.0354661320984313,1.5215805730078067,2.573240789054662,2.289786742016954,26.503640442302117,1.0549983978271449,-0.9065427158983219,-1.393999958038325,-2.6484094363954114,-0.13959047968123883,-2.02120469721687,-0.7667952188597802,1.5699996948242116,12.290471243240585,-31.98507268336093,0.6272047391785439,8,0.6750001907348597,1.6350002288818324,2.473749160766598,3.259999275207516,1.4549999237060511,2,0.005612060544637254,-1.1333367241839685,29.34499931335449,-2.7618913543020187,29.895000457763672,1.2972879625954374,29.604999542236328,0.005612060544637254
4824,2010-08-12,28.270000457763672,28.51000022888184,27.85000038146973,28.19499969482422,347800.0,-0.008418090816956103,1.3783765207230434,-0.14706025349026047,33.75365282054351,40.670518084759514,1.2598024248544597,1.6060731000668156,2.7469663152052206,2.537745891093323,27.75436328171676,0.6599998474121094,-0.953622978639693,-1.4829997062683091,-2.761754599785867,-0.20424481275075124,-2.122377153027088,-0.8436222595095302,1.6309995651245082,18.83408800491282,-25.191612402719457,0.6393774467587782,8,0.6949996948242188,1.6549997329711914,2.6724987030029297,3.5149993896484375,2.1599998474121094,3,0.016625373390307674,-1.0842125551877009,28.51000022888184,-1.1333367241839685,29.34499931335449,-2.7618913543020187,29.895000457763672,0.016625373390307674
4825,2010-08-13,28.13999938964844,28.46999931335449,28.024999618530273,28.13500022888184,340200.0,-0.0045985520343183595,-2.9555461365657743,0.06665479884034382,29.662698450242274,39.83460430994006,1.3376472392965155,1.6385442519103002,2.8063654357998935,2.6718377505482636,28.659664292390786,0.4449996948242152,-0.9166458057820606,-1.4977507591247523,-2.9212027305663,-0.07429878768320464,-2.2094767448455244,-0.7860247734039802,1.5148806762695237,13.00444249813118,-28.90028094567459,0.7117259857207735,8,0.8250007629394496,1.7850008010864222,2.803750038146969,3.3675003051757777,1.4950008392333984,4,0.025586397879169054,1.3783765207230434,28.270000457763672,-1.0842125551877009,28.51000022888184,-1.1333367241839685,29.34499931335449,0.025586397879169054
4826,2010-08-16,28.09000015258789,28.29999923706055,27.895000457763672,27.93000030517578,520800.0,-0.0017768030613015684,-2.5217355248536624,32.00534147272034,27.079115470370027,38.70642844596709,1.2458898309541375,1.6357634609171825,2.8185429614603095,2.7404481667320795,29.05900340996767,0.40499877929687855,-0.8052774551264719,-1.4609999656677246,-3.0394388745796697,0.11743894324422044,-2.2502194201236954,-0.6717805112117539,1.3482943511962873,12.244892001198725,-26.326376755431173,0.7892194544559723,8,0.875,1.8350000381469727,2.8537492752075195,3.417499542236328,1.5900001525878906,0,0.037023816394778475,-2.9555461365657743,28.13999938964844,1.3783765207230434,28.270000457763672,-1.0842125551877009,28.51000022888184,0.037023816394778475
4827,2010-08-17,28.459999084472656,28.7450008392334,28.21500015258789,28.274999618530273,357200.0,0.013171909215909272,-2.4754325951959575,1.1562477648236893,37.97325804760633,38.2202872309757,0.7729756512452965,1.1664777480500597,2.435357796789276,2.3920395846429585,28.850192835167775,0.6550006866455078,-0.7140585058936395,-0.9900010108947761,-2.5766361682430556,0.5966341464535034,-1.783318589568914,-0.1966834322206381,0.7877001246337869,42.65724285477986,1.0620703797438011,0.7933175786741393,8,0.5050010681152344,1.465001106262207,2.4875001907348633,3.0475006103515625,1.4200000762939453,1,0.036718204845764824,-2.5217355248536624,28.09000015258789,-2.9555461365657743,28.13999938964844,1.3783765207230434,28.270000457763672,0.036718204845764824
4828,2010-08-18,28.57500076293945,28.82500076293945,28.0,28.399999618530273,249000.0,0.004040818066278096,1.4444425606465348,0.9459548627220329,42.5233761476393,37.88578227924701,0.47426453897326226,1.0115867900934994,2.3014643481274284,2.310293987822849,28.871787451658655,0.8250007629394496,-0.6740154971308776,-0.8167493820190472,-2.443587821731299,0.8100890576932045,-1.630168601875173,-0.0033301621629213685,0.5049745868505866,74.35898439104722,28.333590718881183,0.8134192198561251,8,0.38999938964844105,1.3499994277954137,2.37249851226807,2.932498931884769,1.7049999237060618,2,0.03342081883492565,-2.4754325951959575,28.459999084472656,-2.5217355248536624,28.09000015258789,-2.9555461365657743,28.13999938964844,0.03342081883492565
4829,2010-08-19,28.45499992370605,28.59499931335449,28.1299991607666,28.38500022888184,574000.0,-0.004199504322989656,1.6571553133515322,0.39999564037445934,39.22261103053363,36.862898759388145,0.431975241443876,0.9793915940911155,2.386443624501922,2.449858177421252,29.45132503053508,0.4650001525878871,-0.6263021773065773,-0.8082502365112347,-2.2915692695136833,0.6750687964912139,-1.5499097530124608,-0.06659072001000865,0.47737842988554746,60.214976578586686,11.728253510393955,0.7416595165012246,8,0.5100002288818395,1.4050006866455114,2.4924993515014684,3.0524997711181676,1.6949996948242223,3,0.05306625313408797,1.4444425606465348,28.57500076293945,-2.4754325951959575,28.459999084472656,-2.5217355248536624,28.09000015258789,0.05306625313408797
4830,2010-08-20,28.524999618530273,28.55500030517578,28.145000457763672,28.26000022888184,391200.0,0.002460013881985912,1.523070061152388,3.7857220708450203,33.07394074211874,35.47205126093992,0.21530876400704813,0.8406553097066691,2.2566904866248656,2.3992291130602865,29.53778680821072,0.4099998474121094,-0.6653499784134418,-0.667250537872313,-2.1491077902808833,0.8146067145362572,-1.4081791640766,0.07367808833197387,0.30000114440917613,67.74182301451252,19.013821352693256,0.7409286262042857,8,0.3050003051757848,0.9925003051757848,2.576249599456787,2.9825000762939453,1.8549995422363281,4,0.06678354819005827,1.6571553133515322,28.45499992370605,1.4444425606465348,28.57500076293945,-2.4754325951959575,28.459999084472656,0.06678354819005827
4831,2010-08-23,28.399999618530273,28.82999992370605,28.375,28.57500076293945,347000.0,-0.004382121005141015,-3.044436909252713,-0.6603831980192273,33.68560877873357,33.99982922340124,0.11839147067746225,0.8692436577363125,2.305229129125017,2.5438679047969224,29.464126433963816,0.45499992370605113,-0.7306014990606151,-0.702750492095948,-2.146610762942945,0.7411097787510492,-1.4246806275194466,0.01917964332755062,-0.5499992370605433,48.192729554025284,-0.6352590901319601,0.7219301354234979,8,0.1650009155273473,1.072500228881836,2.701249599456787,3.1075000762939453,2.059999465942383,0,0.04348593756831454,1.523070061152388,28.524999618530273,1.6571553133515322,28.45499992370605,1.4444425606465348,28.57500076293945,0.04348593756831454
4832,2010-08-24,27.84499931335449,28.209999084472656,27.399999618530273,28.03499984741211,724200.0,-0.019542264529245346,2.000003532133585,1.085710237490642,21.61126417583104,33.17616951817982,0.48974228202126113,1.293259298370291,2.7828347162260236,3.111327616580038,30.320812755940928,1.0,-0.8347462912519568,-1.1325007438659718,-2.555250609115788,0.2902491213838445,-1.8438756764908781,-0.4211258112410654,0.9850006103515625,31.118853136854064,-10.772063556024065,0.711374932624908,8,0.2700004577636754,1.4025001525878942,3.1925001144409215,3.66250038146973,3.0150012969970703,1,0.0659005579842562,-3.044436909252713,28.399999618530273,1.523070061152388,28.524999618530273,1.6571553133515322,28.45499992370605,0.0659005579842562
4833,2010-08-25,28.020000457763672,28.15999984741211,27.545000076293945,27.59499931335449,682800.0,0.006284832060500456,-1.3428579732680355,-2.2368418410881663,26.84213247322063,32.40822281292172,0.26588587947557585,1.0525074280902444,2.5234619638055236,2.9508880126483135,30.585102343851112,0.6149997711181641,-0.9475111808010901,-0.8814995765686042,-2.339682281051978,0.5766831279147695,-1.6105909288102893,-0.15240822432691914,0.8099994659423793,43.35669279155762,5.76221776414009,0.7290913522416861,8,0.09499931335449219,1.227499008178711,2.857499122619629,3.354999542236328,3.125,2,0.06638110894418525,2.000003532133585,27.84499931335449,-3.044436909252713,28.399999618530273,1.523070061152388,28.524999618530273,0.06638110894418525
4834,2010-08-26,27.92499923706055,28.21999931335449,27.86000061035156,28.170000076293945,356600.0,-0.0033904789133148983,1.086953156530099,-0.5764710106227682,27.419381302061126,32.15896535201271,0.3428572525643574,1.102432060147283,2.5297974468070237,3.062281599530454,30.421687196203393,0.3599987030029297,-1.0465232889255809,-0.9120007514953592,-2.4248910604687453,0.6008895574780269,-1.668445905982054,-0.1555555970086644,0.876400680541984,36.713252202120565,-0.44634839950365546,0.7564451544866937,8,0.19000053405761363,1.3225002288818324,2.9525003433227504,3.4500007629394496,3.010000228881836,3,0.08433308912895265,-1.3428579732680355,28.020000457763672,2.000003532133585,27.84499931335449,-3.044436909252713,28.399999618530273,0.08433308912895265
4835,2010-08-27,28.4950008392334,28.645000457763672,27.76000022888184,28.114999771118164,388600.0,0.020411875299762627,1.6029406814841305,-1.5510194548894356,32.50002980227974,32.76128916666934,-0.19164523261003552,0.48856556642362037,1.8706061934168403,2.5081615264046846,29.879459845277324,0.8850002288818324,-0.9424219284289492,-0.29824914932250834,-1.7967795469205896,1.200281248275573,-1.047514348121549,0.4510160494765323,0.2783710723876922,76.57349559575974,42.601958848957175,0.7492651987990407,8,-0.3800010681152344,0.5999994277954102,2.3824987411499023,2.8799991607666016,2.924999237060547,4,0.05808032042652855,1.086953156530099,27.92499923706055,-1.3428579732680355,28.020000457763672,2.000003532133585,27.84499931335449,0.05808032042652855
4836,2010-08-30,27.75,28.524999618530273,27.75,28.354999542236328,403800.0,-0.026144966390302504,-1.5619841485021784,-1.592099583396075,30.989305675980333,31.9852944587109,0.5588206186663633,1.1275587444638404,2.5188229270097295,3.263515760090865,30.092920561481368,0.7749996185302734,-0.8882298854743347,-0.9392499923706055,-2.4234665002648974,0.5449665155236865,-1.6813582463177532,-0.19714173842345772,0.9959044657592742,28.112461489201657,-8.751419768571324,0.7421082539471464,8,0.36499977111816406,1.3450002670288086,3.127499580383301,3.625,3.364999771118164,0,0.09477474453212986,1.6029406814841305,28.4950008392334,1.086953156530099,27.92499923706055,-1.3428579732680355,28.020000457763672,0.09477474453212986
4837,2010-08-31,27.63500022888184,27.97500038146973,27.51499938964844,27.649999618530273,527400.0,-0.004144135896149925,-2.6078358041498753,0.024792398342964046,37.41009405544969,31.41715200402317,0.6084751074552024,1.143677990114842,2.533706806501769,3.383036159448075,30.39421054170187,0.46000099182128906,-0.8020283491081699,-0.9542497634887646,-2.4396713839410182,0.5311718569634891,-1.6969605737148896,-0.2115389532626395,1.083986139932854,10.619533257039492,-28.140188553432438,0.7427108102261267,8,0.4799995422363246,1.460000038146969,3.2424993515014613,3.7399997711181605,3.3400001525878906,1,0.10222539649695239,-1.5619841485021784,27.75,1.6029406814841305,28.4950008392334,1.086953156530099,27.92499923706055,0.10222539649695239
4838,2010-09-01,28.56999969482422,28.59499931335449,27.770000457763672,28.024999618530273,467000.0,0.03383388667264042,1.7731085971835532,-36.33481688708897,53.59710815246328,33.01431835090424,-0.36577333703593595,0.09584832734945792,1.5306033326656348,2.454447577783263,30.65384684695824,0.9599990844726491,-0.6716360754081592,0.05549974441528249,-1.257716247127611,1.368715735958176,-0.6011082513561661,0.7121077401867311,0.12260693898478792,93.36277061538097,49.93111206213817,0.656607995771447,9,-0.4549999237060547,0.4350004196166992,2.2750000953674316,2.8050003051757812,2.3600006103515625,2,0.08015404060162457,-2.6078358041498753,27.63500022888184,-1.5619841485021784,27.75,1.6029406814841305,28.4950008392334,0.08015404060162457
4839,2010-09-02,29.020000457763672,29.06999969482422,28.479999542236328,28.479999542236328,245800.0,0.015750814411838343,-1.1851820455219768,0.9908272292352758,59.79955447109157,35.98383098745678,-0.812660341913567,-0.4363826663008581,1.0251888689073212,2.013140343541288,30.63365906199164,0.5900001525878906,-0.6264274999950068,0.5435005187988295,-0.6544543853901459,1.741455422987805,-0.05547693329565817,1.1424779708933173,-1.6200008392333984,96.78461561106286,47.45915477641601,0.5989774520944884,9,-0.7850008010864258,-0.2800006866455078,1.6262497901916504,2.2374992370605504,1.9049987792968786,3,0.07322536066437246,1.7731085971835532,28.56999969482422,-2.6078358041498753,27.63500022888184,-1.5619841485021784,27.75,0.07322536066437246
4840,2010-09-03,29.149999618530273,29.670000076293945,28.96999931335449,29.26000022888184,447200.0,0.004479640203858937,-1.9787189143561807,-0.20370448861951237,61.5973545898809,39.08513607758426,-0.9439458578138478,-0.6347616078986675,0.854006414368861,1.889166146915322,30.02476107680998,0.7000007629394567,-0.6124992951045769,0.6962496757507317,-0.426383037444527,1.8188823889459904,0.13493331915310236,1.257566032348361,-1.7165999984741198,75.87005605213473,20.951380139112764,0.5613163565976297,9,-0.6149997711181641,-0.4099998474121094,1.1150002479553223,1.8099994659423793,1.610000610351566,4,0.06123498699044272,-1.1851820455219768,29.020000457763672,1.7731085971835532,28.56999969482422,-2.6078358041498753,27.63500022888184,0.06123498699044272
4841,2010-09-07,28.72500038146973,29.729999542236328,28.565000534057614,29.729999542236328,334400.0,-0.014579733880695334,1.3184079224306355,9.136305312803113,52.86487534203363,42.55775954049565,-0.5229956725749538,-0.3182257063514662,1.2183336272161291,2.310355438319842,30.088855821597903,1.1649990081787145,-0.5819935435275667,0.32975044250488494,-0.5780373527909006,1.2375382378006705,-0.12414345514300962,0.7836443401527795,-1.2021367431640648,54.627580517662224,-1.7659896154464292,0.45389389764789284,9,-0.1025009155273473,0.014999389648433947,1.4212498664855922,2.152499198913567,2.3449993133544886,1,0.09382070179406288,-1.9787189143561807,29.149999618530273,-1.1851820455219768,29.020000457763672,1.7731085971835532,28.56999969482422,0.09382070179406288
4842,2010-09-08,28.81999969482422,29.07999992370605,28.649999618530273,28.70000076293945,257200.0,0.003307199724730703,-2.909071993341624,-0.11940202198102914,52.660138472167276,45.42642687371195,-0.5198102999844565,-0.47913903862927754,1.0546169465378696,2.2165306985123507,29.829930262175818,0.4300003051757777,-0.528956593184482,0.45099973678588867,-0.3670828722321211,1.2690823458038984,0.04195843227688201,0.8600410412948953,-1.1647079022827143,53.57141466946411,-0.5269458528917355,0.4090413045090054,9,-0.19750022888183594,-0.07999992370605469,1.3262505531311035,2.0574998855590785,2.245000839233395,2,0.07963220335169208,1.3184079224306355,28.72500038146973,-1.9787189143561807,29.149999618530273,-1.1851820455219768,29.020000457763672,0.07963220335169208
4843,2010-09-09,28.670000076293945,29.274999618530273,28.645000457763672,29.104999542236328,325000.0,-0.005204705764005002,-1.597941631043067,-3.625027815748375,52.31931017795333,48.19308563769997,-0.299396678946934,-0.3336441414828002,1.1677175621845883,2.369958194211108,28.634928584082147,0.6299991607666016,-0.4725091807623052,0.29300012588500834,-0.5339691008507259,1.1199693526207426,-0.12048448748285878,0.7064847392528755,-0.8902258187707517,15.200042724609375,-36.54971881436457,0.4134846133678664,9,-0.0475006103515625,0.06999969482421875,1.476250171661377,2.207499504089352,2.465000152587894,3,0.08039763861325189,-2.909071993341624,28.81999969482422,1.3184079224306355,28.72500038146973,-1.9787189143561807,29.149999618530273,0.08039763861325189
4844,2010-09-10,28.739999771118164,28.934999465942386,28.459999084472656,28.670000076293945,210600.0,0.0024415659099386033,1.0652231602341733,-0.16091903623966852,52.319310177953284,50.3952279016637,-0.2700270763139123,-0.38644027385149826,1.0652235547783278,2.302470998373984,27.155312969080864,0.4750003814697301,-0.30522139815599303,0.3394998550415025,-0.5012637070699881,1.180263417152993,-0.08088192601424282,0.7598816360972478,-0.8432119965121814,22.047290214253746,-26.53616807525275,0.42038178105574514,9,-0.11750030517578125,0.0,1.330000877380371,2.137499809265133,3.125,4,0.07620043672576604,-1.597941631043067,28.670000076293945,-2.909071993341624,28.81999969482422,1.3184079224306355,28.72500038146973,0.07620043672576604
4845,2010-09-13,28.86000061035156,29.10000038146973,28.774999618530273,28.875,485000.0,0.004175394578603608,-2.513495680145202,-0.21427792915536412,54.96761011017709,53.05948394990777,-0.37191911179471404,-0.474038943407745,0.9157095669928204,2.1885002033840912,25.514347647820628,0.36000061035156605,-0.1665138364440537,0.42350063323974396,-0.43183017637443655,1.2788314428539245,-0.004164771567346293,0.8511660380468342,-0.853220129687756,31.496171787470097,-16.4288112022939,0.42766540480709075,9,-0.23750114440917613,-0.12000083923339488,1.2100000381469762,2.0174989700317383,2.33499908447266,0,0.0715522724545028,1.0652231602341733,28.739999771118164,-1.597941631043067,28.670000076293945,-2.909071993341624,28.81999969482422,0.0715522724545028
4846,2010-09-14,29.1299991607666,29.309999465942386,28.774999618530273,28.84000015258789,324600.0,0.009355458929484639,-1.5476178582295437,-19.334053916577314,64.78710571229914,56.101374134002164,-0.47559237633699425,-0.6979107224059078,0.6167924580433493,1.920893785951506,23.65572945362412,0.5349998474121129,-0.008656963360486714,0.6414992332458489,-0.2507900004129944,1.5337884669046922,0.19535461641642726,1.0876438500752705,-1.0198255364084474,78.82350301248718,27.5840888174301,0.44614461682942125,9,-0.37999916076660156,-0.3899993896484375,0.9400014877319336,1.7475004196166957,2.1200008392333984,1,0.05595609732493867,-2.513495680145202,28.86000061035156,1.0652231602341733,28.739999771118164,-1.597941631043067,28.670000076293945,0.05595609732493867
4847,2010-09-15,29.5049991607666,29.614999771118164,28.78499984741211,28.98500061035156,445600.0,0.012873326838438892,1.2432437308781796,1.7931045822563476,66.33661912073964,57.51687535269954,-0.6229470050149999,-1.0441415054181817,0.22582299683488571,1.4989169279822505,22.542737992973404,0.8299999237060547,0.10771606142608547,0.9642492294311538,-0.03677261675285237,1.96527107561516,0.4637383063391489,1.4647601525231586,-1.2976359813357554,90.47614329381574,36.659978687037906,0.5005109230920036,9,-0.4099998474121094,-0.8999996185302734,0.5200014114379883,1.3725004196166957,1.7250003814697266,2,0.053041876921611,-1.5476178582295437,29.1299991607666,-2.513495680145202,28.86000061035156,1.0652231602341733,28.739999771118164,0.053041876921611
4848,2010-09-16,29.53000068664551,29.665000915527344,29.270000457763672,29.45000076293945,258400.0,0.0008473657546195223,1.2571430128446166,0.15384643599911763,67.93297556164492,58.42058880720546,-0.5559117094131132,-1.0476415631911244,0.13677877890773615,1.4306786484260137,21.221235883003963,0.3950004577636719,0.30439105646372866,0.9415007591247608,-0.15313257946336734,2.036134097712889,0.394184089830695,1.4888174284188267,-1.2312793254463372,88.79667852756104,31.461469541264833,0.5473166692940643,9,-0.4350013732910192,-0.9650011062622106,0.3624997138977015,1.3474988937377859,2.0399990081787074,3,0.051981029858434225,1.2432437308781796,29.5049991607666,-1.5476178582295437,29.1299991607666,-2.513495680145202,28.86000061035156,0.051981029858434225
4849,2010-09-17,29.96500015258789,30.07500076293945,29.54999923706055,29.614999771118164,556800.0,0.014730763827550453,-1.1874997516480663,4.375008940704855,66.93548280770628,59.013714164741614,-0.9418070903690179,-1.4374121752749573,-0.34950242881561167,0.9563691694103795,20.01431214554121,0.5450000762939382,0.4931020645445443,1.3010002136230483,0.048257473007289775,2.553742954238807,0.674628843315169,1.9273715839309276,-1.5804021005264879,91.53842203719351,35.12330152424923,0.6263713703078785,9,-0.6975002288818359,-1.2274999618530273,-0.2999997138977051,0.6849994659423793,0.8199996948242188,4,0.03904555549261035,1.2571430128446166,29.53000068664551,1.2432437308781796,29.5049991607666,-1.5476178582295437,29.1299991607666,0.03904555549261035
4850,2010-09-20,30.43000030517578,30.5,29.84000015258789,30.0,368400.0,0.015518109468380281,1.3157901781531502,1.22857096146615,83.00494971361577,62.36261131713964,-1.3478898588662034,-1.8470774870914362,-0.8775572597596835,0.45803631083217056,18.917897863874906,0.6599998474121094,0.5642731732615474,1.6707503318786614,0.19302337178037376,3.148477291976949,0.9318868518295176,2.409613811927805,-1.9101700362441356,95.94204757424008,34.46190453109823,0.7388634800491432,9,-0.9500007629394531,-1.4800004959106445,-0.9850001335144043,-9.5367431640625e-07,0.06999969482421875,0,0.04715739242691708,-1.1874997516480663,29.96500015258789,1.2571430128446166,29.53000068664551,1.2432437308781796,29.5049991607666,0.04715739242691708
4851,2010-09-21,29.63500022888184,30.44499969482422,29.604999542236328,30.31999969482422,563800.0,-0.02612553625767533,-1.2550314264135485,-1.5930208832348527,71.09705592155568,64.41115770040501,-0.4584414749435908,-1.006409447922362,-0.15099182058443716,1.2099522618261496,18.09905664772654,0.8400001525878906,0.5520761412920905,0.8140002250671436,-0.7032050983194154,2.3312055484537026,0.05539756337386592,1.5726028867604214,-0.9171529868433588,49.56270004915753,-17.592908512260195,0.7586026616932794,9,-0.15500068664551137,-0.6850004196167028,-0.19000005722046254,0.7949991226196254,0.5349998474121058,1,0.052640440489081675,1.3157901781531502,30.43000030517578,-1.1874997516480663,29.96500015258789,1.2571430128446166,29.53000068664551,0.052640440489081675
4852,2010-09-22,29.68000030517578,30.0049991607666,29.26499938964844,29.545000076293945,296800.0,0.0015184773391729856,-1.129490835142349,-0.19708077975814345,64.41559805559359,65.75518968680947,-0.4119415287926351,-0.9558964567600476,-0.27063388964444357,1.1226503857820411,16.218524623755222,0.7399997711181605,0.5207892146439477,0.7672502517700188,-0.7231417635061312,2.257642267046169,0.02205424413194379,1.5124462594080939,-0.7839377873411486,33.60329639101999,-28.988211477679855,0.7451960076380757,9,-0.20000076293945312,-0.7300004959106445,-0.2350001335144043,0.7499990463256836,0.5650005340576172,2,0.05289756329788298,-1.2550314264135485,29.63500022888184,1.3157901781531502,30.43000030517578,-1.1874997516480663,29.96500015258789,0.05289756329788298
4853,2010-09-23,29.8799991607666,30.09499931335449,29.3799991607666,29.44499969482422,445600.0,0.006738505846846099,-1.5309715990993147,3.222212803232597,61.94443782169987,66.82464831389244,-0.4718746085023575,-1.063953602579236,-0.5378809186560076,0.87301983064404,14.277380514372744,0.7150001525878871,0.5789817527655785,0.8742491722106926,-0.613710500602167,2.3622088450235523,0.13026933580426459,1.6182290086171207,-0.8235428947154304,49.797527706734726,-8.118945346405425,0.7439798364064294,9,-0.24249935150146484,-0.9299993515014648,-0.4349989891052246,0.5500001907348633,0.10000038146972656,3,0.04518073692727276,-1.129490835142349,29.68000030517578,-1.2550314264135485,29.63500022888184,1.3157901781531502,30.43000030517578,0.04518073692727276
4854,2010-09-24,30.28000068664551,30.524999618530273,29.90999984741211,30.25,331600.0,0.013386932299654264,1.3653903289818765,0.06896718040910206,64.59950103351719,67.89485841648577,-0.7045445539787885,-1.3475687178526776,-0.9897798565232456,0.43239395286785864,12.5257832039325,0.6450004577636719,0.64881605495804,1.1565006256103558,-0.344025949047186,2.6570272002678976,0.4062373382815849,1.9067639129391267,-1.0791900471994573,80.55564385871719,23.8811645393218,0.7502632873287715,9,-0.6300010681152379,-1.317501068115238,-0.8350005149841344,0.14999866485595348,-0.18500137329102273,4,0.04260234408606345,-1.5309715990993147,29.8799991607666,-1.129490835142349,29.68000030517578,-1.2550314264135485,29.63500022888184,0.04260234408606345
4855,2010-09-27,30.149999618530273,30.290000915527344,29.81999969482422,30.25,472400.0,-0.004293298057043038,4.222171595689445,-3.333269756500336,69.93005500632223,68.4662972269328,-0.4160676283550053,-1.1459768513715112,-0.8870157536956782,0.5246739327516572,11.359107454240835,0.470001220703125,0.7381650398114701,0.9437496185302727,-0.592941565575348,2.4804408026358935,0.17540402647746234,1.7120952105830831,-0.7902863015941115,70.23810064441116,12.755098861048332,0.7683455920528096,9,-0.49499988555908203,-1.1875,-0.7374992370605469,0.2799997329711914,-0.13500022888183238,0,0.02106136772524403,1.3653903289818765,30.28000068664551,-1.5309715990993147,29.8799991607666,-1.129490835142349,29.68000030517578,0.02106136772524403
4856,2010-09-28,30.3799991607666,30.45499992370605,29.915000915527344,30.15999984741211,184400.0,0.007628508960078717,1.9189069370628298,-2.199984741269145,71.0242459420012,68.98714465151741,-0.503004159300005,-1.2320065772547828,-1.1221537370180386,0.27275720919347535,10.192291531316794,0.5399990081787074,0.8389976154406042,1.0422492027282715,-0.41795426386781287,2.502452669324356,0.3121474694302293,1.7723509360263137,-0.8804514876391458,88.4920292520621,29.253726309850556,0.7301017332980427,9,-0.4849996566772461,-1.4174995422363281,-1.2062492370605433,0.05000019073486328,0.0550003051757848,1,0.003949994817260327,4.222171595689445,30.149999618530273,1.3653903289818765,30.28000068664551,-1.5309715990993147,29.8799991607666,0.003949994817260327
4857,2010-09-29,30.459999084472656,30.4950008392334,30.18000030517578,30.36000061035156,252200.0,0.0026333089504941842,2.7058453943677776,0.45453993740410653,74.58788970288863,69.72657955610005,-0.48421119050734873,-1.148391779119713,-1.2275842381980269,0.18952486000376467,8.750180465239785,0.3150005340576172,0.9292052439904239,0.9809991836547844,-0.3239692824507685,2.2859676497603374,0.3285149506020062,1.6334834167075627,-0.837397177896861,94.32309973180524,28.29504969819699,0.6524842330527771,9,-0.5649995803833008,-1.4974994659423828,-1.441248893737793,-0.029999732971191406,0.4200000762939453,2,-0.00952065058749596,1.9189069370628298,30.3799991607666,4.222171595689445,30.149999618530273,1.3653903289818765,30.28000068664551,-0.00952065058749596
4858,2010-09-30,30.86000061035156,31.20499992370605,30.524999618530273,30.524999618530273,823600.0,0.013132026851662149,-3.059691295114334,3.3500610360874323,76.70024142114174,70.81155273537067,-0.7551211149222219,-1.4419660554887344,-1.6250365580557578,-0.236085194670693,8.55546928982505,0.7450008392333949,0.9680439544339485,1.26650066375732,-0.10291367043984678,2.6359149979544867,0.5817934966587366,1.9512078308559033,-1.1291109783412274,75.0903064013914,3.354446534852883,0.6847071670985839,9,-0.6250009536743129,-1.5000009536743129,-2.1787509918212855,-0.6550016403198242,0.04500007629395242,3,-0.019928702493669626,2.7058453943677776,30.459999084472656,1.9189069370628298,30.3799991607666,4.222171595689445,30.149999618530273,-0.019928702493669626
4859,2010-10-01,31.145000457763672,31.25,30.70000076293945,31.03000068664551,548200.0,0.009235250867639655,2.3846226077362553,0.34328188251905223,77.62997178878307,70.2143329659448,-0.9556300727362554,-1.6438864838374059,-1.9455486409068428,-0.5523218170216246,9.067450190783696,0.5499992370605504,0.9812155682645525,1.4452505111694336,-0.05983735906254495,2.950338381401412,0.6927065760534461,2.197794446285421,-1.2077353849159387,92.65737623577492,15.177484906464755,0.7525439351159886,10,-0.8875007629394531,-1.7625007629394531,-2.4637508392333984,-0.9400014877319371,0.19499969482421875,4,-0.03740571194106168,-3.059691295114334,30.86000061035156,2.7058453943677776,30.459999084472656,1.9189069370628298,30.3799991607666,-0.03740571194106168
4860,2010-10-04,30.934999465942386,31.25,30.78000068664551,31.03000068664551,368400.0,-0.006742687068060027,-1.3209912591364454,-0.8260992154976786,72.14721812929335,70.33101765569343,-0.7447836208530738,-1.3631927444154108,-1.7394153474353509,-0.38395763998425636,10.347059540863746,0.46999931335448863,0.986595917690881,1.145999526977544,-0.43176903989467874,2.723768093849767,0.35711524354143265,1.9348838104136554,-0.7876968047502899,76.40443819614727,-0.8680902151102288,0.7888842834361108,10,-0.6774997711181676,-1.5524997711181676,-2.253749847412113,-0.7300004959106516,0.5349998474121023,0,-0.027153714791968486,2.3846226077362553,31.145000457763672,-3.059691295114334,30.86000061035156,2.7058453943677776,30.459999084472656,-0.027153714791968486
4861,2010-10-05,31.420000076293945,31.57500076293945,31.040000915527344,31.145000457763672,339200.0,0.015678054589447044,-1.206190837623226,-2.8946956312239,72.87931351941623,71.27143048500706,-1.0615921723490516,-1.7243467126547323,-2.2306259679562253,-0.9076386676292039,11.386115921834056,0.6400012969970632,0.984928432372751,1.4962501525878906,-0.1574121347234687,3.14991243989925,0.6694190089322092,2.323081296243572,-1.0962658408925847,88.88884331307055,12.737632461528179,0.8268311436556797,10,-0.942500114440918,-1.875,-2.815000057220459,-1.2150011062622106,0.7549991607666087,1,-0.04471676267453484,-1.3209912591364454,30.934999465942386,2.3846226077362553,31.145000457763672,-3.059691295114334,30.86000061035156,-0.04471676267453484
4862,2010-10-06,31.114999771118164,31.584999084472656,30.9950008392334,31.42499923706055,444000.0,-0.00970720255999935,-1.145458580856369,-1.1272723489551313,67.74913411147962,71.91639673942703,-0.5941074517775462,-1.3055302981143164,-1.9406659025573845,-0.6273581785591027,12.447773986893463,0.5899982452392578,0.8667224189620484,1.0764998435974107,-0.573176706897673,2.7261763940924943,0.25166156834987063,1.9013381188449507,-0.5660375607599484,55.66041979684927,-18.110847444612105,0.8248382752475412,10,-0.41250038146972656,-1.5650005340576172,-2.5099997520446777,-0.9100008010864293,0.8649997711181641,2,-0.0218544210245174,-1.206190837623226,31.420000076293945,-1.3209912591364454,30.934999465942386,2.3846226077362553,31.145000457763672,-0.0218544210245174
4863,2010-10-07,30.97500038146973,31.270000457763672,30.8799991607666,31.229999542236328,547200.0,-0.00449941798741027,1.3283590587404703,0.8225793550689207,62.11030319496615,71.63981920181024,-0.31564052103606954,-1.0371681254866978,-1.7915309561148867,-0.5141017059437161,13.74345394225347,0.3900012969970703,0.8478805727774059,0.8212504386901891,-0.7458719904806692,2.3883728678610474,0.037689224104759944,1.6048116532756183,-0.2188307962886249,31.073462156838914,-38.77941604271386,0.7835612145854287,10,-0.2725009918212926,-1.297500610351566,-2.370000362396244,-0.7700014114379954,0.5749988555908203,3,-0.003067028879197742,-1.145458580856369,31.114999771118164,-1.206190837623226,31.420000076293945,-1.3209912591364454,30.934999465942386,-0.003067028879197742
4864,2010-10-08,30.93000030517578,31.2549991607666,30.76499938964844,30.88999938964844,397600.0,-0.0014527869488217826,-2.3792980979190816,-0.15686685166761483,56.66665988498955,70.16610863277327,-0.18857204836956853,-0.863983223947983,-1.7272525235012495,-0.4897513379686451,14.784571080910425,0.4899997711181605,0.8867446149533151,0.666750335693358,-0.7863382314148915,2.1198389028016074,-0.05979394786076497,1.3932946192474809,0.654998779296875,20.122070357930042,-44.51269891363505,0.7265442835541244,10,-0.18000030517578125,-0.907501220703125,-2.3700003623962402,-0.7250013351440465,0.8699989318847692,4,-0.0008082644126611305,1.3283590587404703,30.97500038146973,-1.145458580856369,31.114999771118164,-1.206190837623226,31.420000076293945,-0.0008082644126611305
4865,2010-10-11,30.92499923706055,31.114999771118164,30.834999084472656,30.90500068664551,163000.0,-0.00016168988250520044,-2.499970198004303,0.49995231737559276,71.79048840288813,70.25124668398294,-0.06937143914693777,-0.7339768284812358,-1.707630633875958,-0.5041218308918509,16.115146972840552,0.2800006866455078,0.9340806402316275,0.5584993362426793,-0.7621908888937519,1.8791895613791105,-0.10184577632553626,1.218844448810895,0.6435998535156209,19.512183775435286,-45.086377240949616,0.6603451125682154,10,-0.04249954223633168,-0.9025001525878942,-2.4374995231628453,-0.7749986648559606,0.6800003051757777,0,0.013419593395818108,-2.3792980979190816,30.93000030517578,1.3283590587404703,30.97500038146973,-1.145458580856369,31.114999771118164,0.013419593395818108
4866,2010-10-12,30.76000022888184,30.88999938964844,30.459999084472656,30.80500030517578,238000.0,-0.00533545714630046,3.0000354858454843,-2.2501669051023496,67.53244501362089,69.46730838517541,0.17343823896543853,-0.4644116057608727,-1.544456071602017,-0.33466191257054234,17.3385969585997,0.4650001525878942,0.9363619534107634,0.3120002746582067,-0.8825594055145096,1.506559954830923,-0.28527956542815147,0.9092801147445648,0.7925268676757788,26.6667683919274,-40.12360215444827,0.5972798400863578,10,0.26249885559081676,-0.7375011444091832,-2.1225004196167028,-0.9875001907348668,0.985000610351559,1,0.023081894642055456,-2.499970198004303,30.92499923706055,-2.3792980979190816,30.93000030517578,1.3283590587404703,30.97500038146973,0.023081894642055456
4867,2010-10-13,31.06999969482422,31.239999771118164,30.78000068664551,30.989999771118164,301600.0,0.010078005969951453,1.1904714329180897,-1.7777730682831057,68.65202056107069,68.5730616229453,-0.045743415190003134,-0.686342742450119,-1.846428993916767,-0.6502480877564594,18.392321057003876,0.4799995422363246,0.942000391608552,0.5437497138977037,-0.5944198958256592,1.6819193236210666,-0.02533509096397779,1.112834518759385,0.43882628125000167,75.3085896475885,6.105652736744915,0.569084804861681,10,-0.0475006103515625,-1.0475006103515625,-2.3887500762939453,-1.369999885559082,1.1700019836425852,2,0.03556483917250919,3.0000354858454843,30.76000022888184,-2.499970198004303,30.92499923706055,-2.3792980979190816,30.93000030517578,0.03556483917250919
4868,2010-10-14,31.065000534057614,31.5,30.97500038146973,31.065000534057614,406400.0,-0.00016089992969769984,-4.8333192048493165,0.0,64.04292111430017,67.06338932578052,-0.009618425967875766,-0.5907362756013015,-1.8471582061762888,-0.6433370217508916,19.556904786505058,0.5249996185302699,0.9263815812013227,0.4620005607604938,-0.5976141718992594,1.521615293420247,-0.06780680556938279,0.9918079270903704,-0.6050014495849574,58.1731650955504,-9.197423617239664,0.5298073663298768,10,-0.042501449584957385,-1.0425014495849574,-2.38375091552734,-1.365000724792477,1.2100009918212926,3,0.029454337435969702,1.1904714329180897,31.06999969482422,3.0000354858454843,30.76000022888184,-2.499970198004303,30.92499923706055,0.029454337435969702
4869,2010-10-15,31.13500022888184,31.31999969482422,30.854999542236328,31.20499992370605,309000.0,0.0022533299089271264,2.100008900982923,-100.0,68.00731975385105,66.60340061739805,-0.09072671408870292,-0.5993154469481716,-1.9130031755054553,-0.7078049145595848,20.1599883474841,0.4650001525878906,0.8953353683369727,0.4735002517700231,-0.5668191885155487,1.5138196920555949,-0.0466594683727628,0.993659971912809,-0.6542011260986378,64.90389905733079,-2.0170559053393617,0.5201597201427861,10,-0.11250114440918324,-1.1125011444091832,-2.453750610351566,-1.4350004196167028,0.9849987030029332,4,0.013329018953844196,-4.8333192048493165,31.065000534057614,1.1904714329180897,31.06999969482422,3.0000354858454843,30.76000022888184,0.013329018953844196
4870,2010-10-18,31.864999771118164,31.8700008392334,31.09000015258789,31.09000015258789,333000.0,0.023446267444030777,-1.0129059885854357,-11.0714713896469,72.95209165648633,66.6114870770725,-0.7542499498946249,-1.282026391377407,-2.6246379992613456,-1.426534567741541,20.535156018743855,0.7800006866455078,0.8332791081743629,1.1317498207092278,-0.03196610026167335,2.295465741680129,0.5498918602237772,1.7136077811946784,-1.3638166503906248,99.64531475947823,33.98843059412047,0.5818579604854514,10,-0.6999998092651367,-1.5424995422363281,-3.1837501525878906,-2.1649999618530273,0.6149997711181641,0,-0.002039872415644184,2.100008900982923,31.13500022888184,-4.8333192048493165,31.065000534057614,1.1904714329180897,31.06999969482422,-0.002039872415644184
4871,2010-10-19,31.19499969482422,31.70000076293945,31.104999542236328,31.43000030517578,697800.0,-0.02102620684470302,-1.8674694365290756,-0.3032267432559811,59.60784919931267,65.70689986460951,-0.13356878735206124,-0.5155976753032867,-1.9530290498321285,-0.7627779332038713,21.318377224463468,0.7600002288818359,0.7216286058384078,0.3837497711181648,-0.6743513579031344,1.441850900139464,-0.14530079339248303,0.9128003356288126,-0.6390638653564444,38.07329817279506,-22.967842798949313,0.5290505645106492,10,-0.029999732971191406,-0.8724994659423828,-2.5137500762939453,-1.494999885559082,1.720001220703125,1,0.013143127149321199,-1.0129059885854357,31.864999771118164,2.100008900982923,31.13500022888184,-4.8333192048493165,31.065000534057614,0.013143127149321199
4872,2010-10-20,31.25,31.45000076293945,31.170000076293945,31.25,450400.0,0.0017631128614790104,-2.5000119209402794,-0.0,55.603440243526855,64.98391509222736,-0.18707878843669334,-0.4711003333595265,-1.9880173085445207,-0.8319883429996793,22.67947021394074,0.28000068664550426,0.6538519631599407,0.3602500915527358,-0.5696651818155694,1.290165364921041,-0.10470754513141856,0.8252077282368901,-0.6415015701415996,38.916251529165486,-19.507219339564045,0.464957636684153,10,-0.08500003814697266,-0.9224996566772461,-2.505000114440918,-1.5500001907348633,1.2150001525878906,2,0.015840026855468814,-1.8674694365290756,31.19499969482422,-1.0129059885854357,31.864999771118164,2.100008900982923,31.13500022888184,0.015840026855468814
4873,2010-10-21,31.229999542236328,31.53000068664551,31.084999084472656,31.25,605600.0,-0.000640014648437548,-1.870965360241209,-100.0,51.32191415923009,64.39005445603186,-0.1420397699275604,-0.36340763787985964,-1.9209059717345198,-0.8190338287386112,23.92407863694282,0.4450016021728551,0.5385986099610847,0.27274961471557546,-0.5367433602756719,1.0822425897068229,-0.13199687278004646,0.6774961022111974,-0.5710410160029262,36.94576559748794,-16.439007283825497,0.40474648749562353,10,-0.06499958038330078,-0.6624994277954102,-2.380000114440918,-1.5299997329711914,0.9150009155273438,3,0.03234076692394816,-2.5000119209402794,31.25,-1.8674694365290756,31.19499969482422,-1.0129059885854357,31.864999771118164,0.03234076692394816
4874,2010-10-22,31.56999969482422,31.7450008392334,30.9950008392334,31.395000457763672,596800.0,0.010886972704820641,1.8571345530641012,-8.749761586877742,59.491784143970875,63.02353176059661,-0.4265669417894742,-0.6343315979401467,-2.201135995841341,-1.1796624956354336,24.79655392952106,0.75,0.47067605266430235,0.5482498168945327,-0.2393067688312307,1.335806402620296,0.1544715240316492,0.9420281097574161,-0.862599476070816,65.71415492466518,14.611616023786333,0.39377829286288213,10,-0.4049997329711914,-1.0024995803833008,-2.7400002479553223,-1.869999885559082,0.5349998474121094,4,0.022331385425077066,-1.870965360241209,31.229999542236328,-2.5000119209402794,31.25,-1.8674694365290756,31.19499969482422,0.022331385425077066
4875,2010-10-25,30.78499984741211,31.524999618530273,30.75,31.5,837600.0,-0.024865373930960333,1.0261444100927495,-4.085732970027248,41.28943098194742,60.10764131263289,0.37602903279101696,0.21152507118958752,-1.3600644920121283,-0.4207838155567316,25.656956875266545,0.8199996948242188,0.42826471195058247,-0.2685000419616692,-0.9524677747067685,0.41546769078343004,-0.6104839083342171,0.07348382441087864,1.085000991821289,3.517569637335695,-41.03701491740827,0.34198386637254957,10,0.5250005722045898,-0.2174997329711914,-1.7824997901916504,-1.0850000381469727,2.0400009155273366,0,0.04336524577195622,1.8571345530641012,31.56999969482422,-1.870965360241209,31.229999542236328,-2.5000119209402794,31.25,0.04336524577195622
4876,2010-10-26,30.5,31.01499938964844,30.5,30.56999969482422,679000.0,-0.009257750489677807,-13.714332425068221,0.09790165018966777,41.51724007296861,57.092665702843775,0.6931627880251554,0.5333196077481901,-1.0195367637616997,-0.1465830939900563,26.15472228609325,0.514999389648441,0.41273455965957595,-0.5594999313354485,-1.2203041014438014,0.1013042387729044,-0.8899020163896232,-0.22909784628127383,1.3476008224487295,0.0,-41.36729855407837,0.33040208505417584,10,0.6850004196166992,0.06750011444091797,-1.2850003242492676,-0.8000001907348633,2.625,1,0.06491801777824024,1.0261444100927495,30.78499984741211,1.8571345530641012,31.56999969482422,-1.870965360241209,31.229999542236328,0.06491801777824024
4877,2010-10-27,30.170000076293945,30.540000915527344,30.04999923706055,30.35000038146973,547800.0,-0.010819669629706707,-1.3333303058101424,2.5714441416894243,39.449533486854506,54.36006707757204,0.9857323866779524,0.8859001339356993,-0.64862671892093,0.181047628931438,26.302738417565326,0.4900016784667933,0.338376556024123,-0.8749999046325669,-1.600729878172416,-0.1492699310927179,-1.2378648914024915,-0.5121349178626424,1.6236967132568338,7.079688838026112,-34.11953654894394,0.36286498676992424,10,0.7899999618530273,0.39750003814697266,-0.9550004005432129,-0.4700002670288086,3.1999988555908274,2,0.09098444919760817,-13.714332425068221,30.5,1.0261444100927495,30.78499984741211,1.8571345530641012,31.56999969482422,0.09098444919760817
4878,2010-10-28,30.2450008392334,30.4950008392334,30.07500076293945,30.375,245400.0,0.0024859384404969376,1.2702655332574024,0.7222163353536923,41.09233305239828,51.369512999632846,0.874103734866253,0.8036671956424186,-0.6847097822688042,0.1007366213225076,25.625626483236296,0.42000007629394887,0.28835711394914654,-0.7692491531372063,-1.5756200482782283,0.03712174200381568,-1.1724346007077173,-0.3660637055666953,1.4440740971679666,11.504508427772135,-31.024042591977626,0.4031854475705107,10,0.7149991989135742,0.37999916076660156,-1.030001163482666,-0.5450010299682617,2.8749980926513743,3,0.07340053733689245,-1.3333303058101424,30.170000076293945,-13.714332425068221,30.5,1.0261444100927495,30.78499984741211,0.07340053733689245
4879,2010-10-29,29.979999542236328,30.23500061035156,29.915000915527344,30.059999465942386,383200.0,-0.008761821446316986,-2.047657108602224,0.615388001232476,38.48964920579013,47.54035272733327,1.0706263555771436,1.0297081547163636,-0.3791991476578396,0.351727417074553,24.751705631207468,0.3299999237060547,0.19798201860023212,-0.9760004043579116,-1.9020365012175589,-0.049964307498264304,-1.4390184527877352,-0.5129823559280879,1.6107308522045898,4.037185035475528,-39.692475444446245,0.46301804842982447,10,0.850001335144043,0.8650007247924805,-0.6862497329711914,-0.2799997329711914,3.5349998474121165,4,0.07221484151383173,1.2702655332574024,30.2450008392334,-1.3333303058101424,30.170000076293945,-13.714332425068221,30.5,0.07221484151383173
4880,2010-11-01,30.09499931335449,30.32500076293945,29.82500076293945,30.07999992370605,531000.0,0.0038358830178149006,1.1052530135963186,-0.18749254941228932,41.80023593736174,45.56172903156094,0.7578435260238336,0.8944077773001702,-0.45377470362555883,0.21094891356901613,23.768107774594377,0.5,0.1301086318493958,-0.8190006256103537,-1.8220412248514037,0.18403997363069635,-1.320520925230877,-0.31748032598983045,1.361672722773342,22.688980000063978,-22.240693923271003,0.5015202996205248,11,0.6900014877319371,0.75000095367432,-0.7887496948242152,-0.3949995040893519,3.485002517700206,0,0.06678851220275361,-2.047657108602224,29.979999542236328,1.2702655332574024,30.2450008392334,-1.3333303058101424,30.170000076293945,0.06678851220275361
4881,2010-11-02,30.01499938964844,30.4950008392334,30.01499938964844,30.23500061035156,440600.0,-0.0026582464040977305,-3.363625329449408,-14.667344862664837,36.20914908831249,43.40680779209268,0.7295810952231108,0.9104298199790897,-0.329416970988035,0.25749752773946,22.485929884565124,0.4800014495849574,0.03649495483870524,-0.8287505149841259,-1.8783012068135463,0.22080017684529452,-1.3535258608988379,-0.3039751690694139,1.27850551916055,26.573228833770795,-13.914169900889451,0.5247753459147102,11,0.7700014114379847,0.8325014114379847,-0.7062497138977086,-0.3799991607666051,3.685001373291005,1,0.09361990439553747,1.1052530135963186,30.09499931335449,-2.047657108602224,29.979999542236328,1.2702655332574024,30.2450008392334,0.09361990439553747
4882,2010-11-03,30.434999465942386,30.540000915527344,30.020000457763672,30.020000457763672,328000.0,0.013993006324657609,-1.5060322917193296,-1.886348661395555,42.57074506226328,42.43445567020748,0.203182276674422,0.46048297434535,-0.6813721827915522,-0.1903384511368067,21.261206214237035,0.5250015258789027,-0.14386349700201606,-0.37475042343139364,-1.431336237838213,0.6818353909754258,-0.9030433306348051,0.15354248377201785,0.711655028279651,85.31448570956078,45.12004319952681,0.5282929072034097,11,0.3500013351440394,0.4125013351440394,-1.006249904632572,-1.1424999237060582,4.434999465942386,2,0.08838510206211114,-3.363625329449408,30.01499938964844,1.1052530135963186,30.09499931335449,-2.047657108602224,29.979999542236328,0.08838510206211114
4883,2010-11-04,30.8799991607666,31.45000076293945,30.625,30.80500030517578,706800.0,0.014621314362833537,-2.793111612917354,0.18072056586343196,47.23725920507189,41.07284178810759,-0.331552345352911,0.008433492096219908,-1.057394813175705,-0.6645414295046201,20.74250713093122,1.0150012969970632,-0.22763526030990278,0.07499933242797852,-0.9793101690816144,1.1293088339375714,-0.45215541832681794,0.602154083182775,-1.054998397827152,64.92297832782474,26.70349109474344,0.5271547507547971,11,-0.20499897003173828,-0.03249835968017578,-1.451249599456787,-1.6324996948242188,4.170000076293952,3,0.08063470980535992,-1.5060322917193296,30.434999465942386,-3.363625329449408,30.01499938964844,1.1052530135963186,30.09499931335449,0.08063470980535992
4884,2010-11-05,30.90500068664551,30.920000076293945,30.5,30.790000915527344,430600.0,0.0008096349274087089,4.7931624156483075,1.5333536786959097,37.72380837164288,40.676661498073756,-0.5149573112922674,-0.019538733393442698,-1.0086439551963373,-0.7196158262319834,20.35138183598617,0.4200000762939453,-0.2998618886171194,0.10125083923340128,-0.9524937914732732,1.1549954699400757,-0.42562147611993595,0.6281231545867385,-1.047499923706063,66.46153376652688,34.52438200454258,0.526872315353338,11,-0.2674999237060618,-0.057499885559085584,-1.1075010299682653,-1.6025009155273473,4.624998092651364,4,0.07167119223512564,-2.793111612917354,30.8799991607666,-1.5060322917193296,30.434999465942386,-3.363625329449408,30.01499938964844,0.07167119223512564
4885,2010-11-08,31.34000015258789,31.34000015258789,30.67499923706055,30.690000534057614,474200.0,0.014075374737990254,1.0461578640030174,5.652181845321867,51.97279370549524,41.83838967946561,-0.9643639883317476,-0.4446507216151332,-1.381691357770265,-1.1850985622314312,20.139439089322508,0.6650009155273402,-0.34664664080099783,0.5155002593994134,-0.5643190222005501,1.5953195409993768,-0.024409381400566588,1.0554099001993933,-1.4506493896484436,92.33445957621035,58.64647533555451,0.539909640799981,11,-0.702499389648441,-0.49249935150146484,-1.5200004577636719,-2.015000343322754,4.404998779296882,0,0.06940010295057242,4.7931624156483075,30.90500068664551,-2.793111612917354,30.8799991607666,-1.5060322917193296,30.434999465942386,0.06940010295057242
4886,2010-11-09,31.46999931335449,31.54999923706055,31.295000076293945,31.399999618530273,615800.0,0.004148026807072824,1.2173884198828675,0.10769190139294614,52.9333226860948,43.33658847938119,-1.0530369460850615,-0.5467641263503502,-1.4229332579467062,-1.3436974806339954,20.825572484201317,0.2549991607666051,-0.4567231888200425,0.60999946594238,-0.5069371664860718,1.7269360983708317,0.051531149728152315,1.1684677821566076,-1.5494355504150406,94.77124264485843,59.193993357965425,0.5584683162142267,11,-0.7824993133544886,-0.6224985122680629,-1.6499996185302699,-2.144999504089352,4.030000686645511,1,0.06704806367138416,1.0461578640030174,31.34000015258789,4.7931624156483075,30.90500068664551,-2.793111612917354,30.8799991607666,0.06704806367138416
4887,2010-11-10,32.174999237060554,32.185001373291016,31.270000457763672,31.34000015258789,627000.0,0.022402285957689783,1.1403446152748087,11.92861035422414,60.653882775722636,45.510094004195004,-1.6133827620362702,-1.2276794355221092,-2.0254464243650183,-2.073487972200649,21.291460948872512,0.9150009155273438,-0.41530312539500613,1.2597494125366282,-0.0009874316214109058,2.5204862566946673,0.6293809904576086,1.8901178346156478,-2.1892580551562624,99.40640189444319,61.35839334650354,0.6303684220790197,11,-1.1699981689453196,-1.1699981689453196,-2.1637492179870677,-2.6874990463256907,3.7449989318847585,2,0.047397095945299395,1.2173884198828675,31.46999931335449,1.0461578640030174,31.34000015258789,4.7931624156483075,30.90500068664551,0.047397095945299395
4888,2010-11-11,31.979999542236328,32.169998168945305,31.79999923706055,31.85000038146973,361400.0,-0.0060605967194434784,-2.217361738827575,0.1556877883868554,54.778551980352084,47.319972090257444,-1.2811146973605112,-1.0125284256942635,-1.7582552698332812,-1.893168101574382,21.4364084891808,0.37500000000000355,-0.3535165563743128,1.018999767303466,-0.3280694202017145,2.3660689548086467,0.345465173550874,1.6925343610560581,-1.8623027488488333,87.83372914086749,51.08414118118786,0.6735345937525906,11,-0.9749984741210938,-0.9749984741210938,-1.853750228881836,-2.4875001907348633,3.865001678466797,3,0.09036896282101536,1.1403446152748087,32.174999237060554,1.2173884198828675,31.46999931335449,1.0461578640030174,31.34000015258789,0.09036896282101536
4889,2010-11-12,31.54999923706055,31.934999465942386,31.459999084472656,31.75,415000.0,-0.013445913424979028,-1.4999949806756199,-1.5384773390847748,59.720446285494425,49.3111065733833,-0.6760874076649728,-0.5795575355162157,-1.2740788036420767,-1.476106124060916,21.580470699474745,0.5200004577636719,-0.25782619676915886,0.5682495117187543,-0.8026788045937785,1.9391778280312835,-0.11721464643751034,1.2537136698750189,-1.3082641688788428,57.9469378887324,16.291729937613006,0.6854641581562654,11,-0.44999885559082387,-0.544998168945316,-1.3599996566772496,-2.0574998855590856,4.04000091552734,4,0.11093502645441244,-2.217361738827575,31.979999542236328,1.1403446152748087,32.174999237060554,1.2173884198828675,31.46999931335449,0.11093502645441244
4890,2010-11-15,31.79999923706055,32.075000762939446,31.43000030517578,31.6200008392334,310000.0,0.00792393046102946,-1.3035752603022215,-0.8999885559518924,66.66665036454805,52.69527338185392,-0.7362204138666861,-0.8797838726500515,-1.4700715283921646,-1.730856187553666,21.094155162465285,0.6450004577636648,-0.15949923160530233,0.8214995384216337,-0.5408939820386927,2.1838930588819565,0.1403027781914723,1.502696298651795,-1.4416681905722832,57.92330590089341,10.544637183394315,0.681196760230162,11,-0.6974983215332067,-0.794998168945316,-1.4137496948242223,-2.3074998855590856,3.869998931884762,0,0.11729558590332556,-1.4999949806756199,31.54999923706055,-2.217361738827575,31.979999542236328,1.1403446152748087,32.174999237060554,0.11729558590332556
4891,2010-11-16,31.604999542236328,31.65999984741211,31.31999969482422,31.59499931335449,643200.0,-0.006132066022094929,4.666629579591512,0.0555573216348429,69.05709125634199,55.63820073675156,-0.32627142687376676,-0.6877546423831618,-1.2085158669160165,-1.5485747195425077,20.494227760741936,0.4799995422363317,-0.018043842052502868,0.6059998512268052,-0.7822043130955194,1.9942040155491298,-0.0881022309343571,1.3001019333879675,-1.137068276139896,36.61188516730453,-15.208994226603245,0.6941020821611622,11,-0.2624988555908203,-0.5999984741210938,-1.1525001525878906,-2.1125001907348633,3.904998779296875,1,0.13099191424179035,-1.3035752603022215,31.79999923706055,-1.4999949806756199,31.54999923706055,-2.217361738827575,31.979999542236328,0.13099191424179035
4892,2010-11-17,31.7450008392334,31.92499923706055,31.29999923706055,31.57999992370605,580600.0,0.0044297199501608375,1.3809627611262167,16.499713904247784,69.5822360688916,58.12097594384264,-0.29156876131916576,-0.8313964211567004,-1.2820247104724842,-1.7045212254281452,19.97595500345981,0.625,0.11456785911873624,0.7212511062622085,-0.702978441709142,2.145480654233559,0.00913633227653321,1.4333658802478837,-1.1740453667052897,51.14967224256265,-5.532564656726244,0.7121147739856744,11,-0.4025001525878906,-0.7399997711181641,-1.2225017547607422,-2.2525014877319336,3.9849987030029297,2,0.11828631474237761,4.666629579591512,31.604999542236328,-1.3035752603022215,31.79999923706055,-1.4999949806756199,31.54999923706055,0.11828631474237761
4893,2010-11-18,32.240001678466804,32.584999084472656,32.029998779296875,32.110000610351555,255200.0,0.015593032797203144,-2.827525880325691,0.787880889628774,77.83252920920229,62.57750048134922,-0.6407468992387919,-1.3142321236935182,-1.698574537049204,-2.195426374527713,19.88449992162056,0.8399982452392578,0.30536650052211556,1.1657518386840877,-0.3574557305823447,2.68895940795052,0.4041480540508715,1.927355623317304,-1.5722034518929213,73.15194965192786,9.405207447817958,0.7616037846332164,11,-0.6100025177002024,-1.0350017547607493,-1.7175025939941477,-2.747502326965339,3.3699989318847585,3,0.11414380579689576,1.3809627611262167,31.7450008392334,4.666629579591512,31.604999542236328,-1.3035752603022215,31.79999923706055,0.11414380579689576
4894,2010-11-19,32.275001525878906,32.419998168945305,32.05500030517578,32.25,230800.0,0.001085603151053105,1.3174849226149261,0.1923178497021416,77.38695249409707,65.401295902305,-0.5151486350146577,-1.3636204404599255,-1.6553558252235838,-2.2239298908683622,19.499899455760577,0.36499786376952414,0.45607944598392436,1.165501594543457,-0.4365990977638461,2.76760228685076,0.36445124838980547,1.9665519406971086,-1.4538272306731201,75.8756735093734,6.648906275011612,0.8010503461536507,11,-0.3475017547607422,-1.0700016021728516,-1.75250244140625,-2.7825021743774414,2.954998016357422,4,0.11061191405248127,-2.827525880325691,32.240001678466804,1.3809627611262167,31.7450008392334,4.666629579591512,31.604999542236328,0.11061191405248127
4895,2010-11-22,32.11999893188477,32.28499984741211,31.75,32.05500030517578,352800.0,-0.004802558843253646,1.7088568476150927,2.5997863899911295,75.95557834232524,67.95932430855282,-0.26582163074909104,-1.1631081533387082,-1.426191696014449,-2.062148620296373,19.448473396010286,0.5349998474121094,0.559250680723796,0.9437490463256921,-0.7117774739758076,2.599275566627192,0.11598578617493871,1.771512306476442,-1.1577186535376356,63.81321340042497,-10.362433435126533,0.8277632601507504,11,-0.19249916076660867,-0.914999008178718,-1.5974998474121165,-2.627499580383308,2.979999542236314,0,0.10803242017727865,1.3174849226149261,32.275001525878906,-2.827525880325691,32.240001678466804,1.3809627611262167,31.7450008392334,0.10803242017727865
4896,2010-11-23,32.47999954223633,32.584999084472656,31.75,31.95000076293945,581600.0,0.011207989487016734,1.2567607971709298,8.153999647865822,75.59446425527788,69.61938891739229,-0.5224257633674796,-1.441049859557971,-1.7150226743687043,-2.4141664004706342,20.086344193647136,0.8349990844726562,0.7251385064362061,1.204749679565431,-0.5160260104226992,2.925525369553565,0.34436183457136593,2.0651375245594963,-1.3879017593991492,91.82882842766173,18.274731225267104,0.8603878449940664,11,-0.5375003814697266,-1.2749996185302734,-1.7362494468688965,-2.844999313354492,2.1300010681152273,1,0.0982142448173613,1.7088568476150927,32.11999893188477,1.3174849226149261,32.275001525878906,-2.827525880325691,32.240001678466804,0.0982142448173613
4897,2010-11-24,32.915000915527344,32.97999954223633,32.404998779296875,32.625,381400.0,0.01339289961274015,1.73811080835604,0.5471727989865801,75.5332311296033,71.9254643784202,-0.9403017597690706,-1.749559221790129,-2.0844215184720767,-2.834023753601727,21.83089019990335,0.5750007629394531,0.8124997854531877,1.5025010108947754,-0.28373481824249325,3.2887368400320405,0.6093830963261411,2.3956189254634097,-1.7034710285593277,94.71555683745973,19.24062331935862,0.893117914568633,11,-0.7750015258789062,-1.5125007629394531,-2.171250820159912,-3.280000686645508,1.9599990844726562,2,0.07883935390631258,1.2567607971709298,32.47999954223633,1.7088568476150927,32.11999893188477,1.3174849226149261,32.275001525878906,0.07883935390631258
4898,2010-11-26,32.46500015258789,32.775001525878906,32.360000610351555,32.630001068115234,173800.0,-0.013671601106569287,-1.2133382161457873,-0.5689668780089974,67.68704643760921,72.81064217309962,-0.4629531757251186,-1.1854950456666167,-1.5735006897061083,-2.3951330058440163,23.632964642869243,0.5550003051757884,0.8832640549175821,0.9415002822875991,-0.8149204462227218,2.69792101079792,0.06328991803243866,1.8197106465427595,-1.0766233000930434,58.130115340361066,-17.721358302173833,0.8782103642551595,11,-0.3250007629394531,-1.0625,-1.71875,-2.8299999237060547,1.9749984741210938,4,0.10056982517488677,1.73811080835604,32.915000915527344,1.2567607971709298,32.47999954223633,1.7088568476150927,32.11999893188477,0.10056982517488677
4899,2010-11-29,32.14500045776367,32.27000045776367,31.70000076293945,32.200000762939446,512600.0,-0.009856759381493774,4.846159865409481,0.3333333333332903,59.371352950058174,72.00005357148963,-0.05551463259671152,-0.7325403180541592,-1.2090667921404794,-2.0837460872784206,25.358953569641884,0.764999389648441,0.8514148391565399,0.513250541687011,-1.1039806010602717,2.1304816844342938,-0.2953650296866286,1.3218661130606506,-0.5974613362946783,34.76563431323481,-37.389767478317395,0.8086155713736406,11,-0.005001068115234375,-0.7425003051757812,-1.2787504196166992,-2.510000228881836,2.404998779296882,0,0.10779281702424193,-1.2133382161457873,32.46500015258789,1.73811080835604,32.915000915527344,1.2567607971709298,32.47999954223633,0.10779281702424193
4900,2010-11-30,32.10499954223633,32.30500030517578,31.90500068664551,31.920000076293945,424800.0,-0.0012443899504652745,-2.7209570532554728,-3.3636079900129188,57.55052423643828,70.72154612483368,0.036096305351669855,-0.5631049920820814,-1.1391709892311326,-2.060661564348937,27.372254748664528,0.3999996185302699,0.8658494339208431,0.3727496147155769,-1.084261128356367,1.8297603577875208,-0.3557557568203933,1.1012549862515506,-0.41421437869060185,31.640559807357793,-36.098638590971404,0.7285053715359721,11,0.034999847412109375,-0.7024993896484375,-1.2387495040893555,-2.469999313354492,2.395000457763672,1,0.09733686480477433,4.846159865409481,32.14500045776367,-1.2133382161457873,32.46500015258789,1.73811080835604,32.915000915527344,0.09733686480477433
4901,2010-12-01,32.825000762939446,33.0,32.36999893188477,32.439998626708984,392600.0,0.02242645167323265,-1.3999970935724733,2.081098635984002,57.701423728813424,69.40145586482498,-0.5505440640965205,-1.119174698940327,-1.7946653279110691,-2.79100940287573,29.437573649900354,0.8950004577636719,0.9120916011932074,0.952250766754144,-0.34015873681654796,2.2446602703248324,0.3060460149687998,1.5984555185394882,-1.1249999999999964,86.53851232588046,21.862951078362926,0.6462047517853444,12,-0.47500038146971946,-1.4125003814697195,-1.8862504959106374,-3.19000053405761,1.415000915527358,2,0.06930685935429404,-2.7209570532554728,32.10499954223633,4.846159865409481,32.14500045776367,-1.2133382161457873,32.46500015258789,0.06930685935429404
4902,2010-12-02,33.125,33.25,32.514999389648445,32.514999389648445,289200.0,0.009139352020953062,-1.4098356555019464,1.5844083784158798,63.23697382637653,67.77972748895544,-0.7087355060890559,-1.2725575565626812,-2.026792382344148,-3.102350411896875,31.613898142078543,0.7350006103515554,0.9199885876654967,1.1177499771118136,-0.10253725262661817,2.338037206850249,0.5076063622425977,1.7278935919810294,-1.2689993286132832,91.93547990145773,28.942183494406194,0.6101436148692175,12,-0.6499996185302734,-1.5874996185302734,-2.2487497329711914,-3.489999771118164,1.125,3,0.04483020710495267,-1.3999970935724733,32.825000762939446,-2.7209570532554728,32.10499954223633,4.846159865409481,32.14500045776367,0.04483020710495267
4903,2010-12-03,33.36999893188477,33.459999084472656,32.845001220703125,32.845001220703125,357000.0,0.007396194170106396,-1.3428592188919164,0.8606511243965497,71.98063537637367,67.1790255869862,-0.867851548061239,-1.3928598808924377,-2.2061203925577395,-3.3541083385445205,32.48365201001242,0.6149978637695312,0.9468795043842633,1.2382489204406824,-0.005651102987918932,2.4821489438692836,0.6162989087263782,1.860198932154983,-1.3188383544921933,94.88635008984096,29.963622890675865,0.6219500117143013,12,-0.789999008178718,-1.727499008178718,-2.6062488555908274,-3.734998703002937,1.1000022888183523,4,0.04510042302330475,-1.4098356555019464,33.125,-1.3999970935724733,32.825000762939446,-2.7209570532554728,32.10499954223633,0.04510042302330475
4904,2010-12-06,33.11999893188477,33.459999084472656,32.985000610351555,33.380001068115234,331000.0,-0.007491759304826595,1.2619073569482626,-0.49524432334239576,65.9419982714107,66.0664055791068,-0.5424253019512904,-1.0207434453418074,-1.904895718215716,-3.10640200899023,33.67510271409866,0.47499847412110086,0.9609680562201568,0.8774990081787166,-0.29911752246682966,2.054115538824263,0.2891907428559435,1.4658072735014898,-0.8434241933593825,78.13501589050009,11.817697076889985,0.5883082653227734,12,-0.539999008178718,-1.477499008178718,-2.3274989128112864,-3.484998703002937,1.5600013732910085,0,0.03985506453484344,-1.3428592188919164,33.36999893188477,-1.4098356555019464,33.125,-1.3999970935724733,32.825000762939446,0.03985506453484344
4905,2010-12-07,33.514999389648445,33.705001831054695,33.365001678466804,33.435001373291016,374000.0,0.011926342708405091,-2.0909469230637843,-0.3076821502978731,72.00456708097967,65.66752811529588,-0.8032002243627261,-1.3116949754955272,-2.2388344558121602,-3.487930254441288,34.44087804040651,0.5850028991699219,0.9050610450321059,1.1637495040893597,-0.06264818669273353,2.390147194871453,0.5505506586983131,1.7769483494804064,-1.0490767557714946,85.767638293191,15.044529271223809,0.6131988453910464,12,-0.8124980926513743,-1.7499980926513743,-2.6774988174438548,-3.8799991607666087,0.7350006103515554,1,0.030881690773110426,1.2619073569482626,33.11999893188477,-1.3428592188919164,33.36999893188477,-1.4098356555019464,33.125,0.030881690773110426
4906,2010-12-08,33.580001831054695,34.080001831054695,33.34999847412109,33.5,464400.0,0.001939502986424868,-2.842073562479854,1.0000476848981927,71.5122760994289,65.22075533416539,-0.7775229968488944,-1.275934069094717,-2.2481755897045907,-3.5290461097958463,35.103907903911264,0.730003356933608,0.855520178135599,1.1232518196106014,-0.14621693766773802,2.392720576888941,0.48851744097143524,1.757986198249771,-0.8910449416857489,68.05116805116805,-4.93519674864973,0.6347343786391696,12,-0.6900005340576243,-1.532501220703125,-2.7650012969970774,-3.9450016021728587,1.0849990844726491,2,0.027397204251921492,-2.0909469230637843,33.514999389648445,1.2619073569482626,33.11999893188477,-1.3428592188919164,33.36999893188477,0.027397204251921492
4907,2010-12-09,33.700000762939446,33.939998626708984,33.59000015258789,33.794998168945305,213200.0,0.0035735236849743224,-1.2222222222223225,-1.1874403967193299,68.76602120928622,65.34064141990727,-0.8654732923327728,-1.3447730053793094,-2.312550231647677,-3.6346766292767114,35.097276205750106,0.35999679565428977,0.8292932014508665,1.1670006752014075,-0.2098664281691356,2.543867778571954,0.47856712351613595,1.855434226886679,-0.7328348852333519,69.23069795025664,-3.5804439875250154,0.6884335516852731,12,-0.8099994659423757,-1.6499996185302663,-2.8837499618530202,-4.06500053405761,1.5750007629394602,3,0.016023765676622892,-2.842073562479854,33.580001831054695,-2.0909469230637843,33.514999389648445,1.2619073569482626,33.11999893188477,0.016023765676622892
4908,2010-12-10,34.86999893188477,34.900001525878906,33.72499847412109,33.72499847412109,583200.0,0.03471804577025406,-1.0524062567673238,-12.052965506164066,75.82084226907833,67.16836245535397,-1.8533450436538175,-2.4107593328644725,-3.425076994975882,-4.771541346182524,35.353657235930925,1.2000007629394602,0.8142119714157516,2.1924988746643166,0.49153793775442267,3.893459811574207,1.3420184062093696,3.0429793431192635,-1.6802658635089571,98.43328565794071,24.935348909142405,0.850480468454946,12,-1.4674978256225657,-2.1699981689453196,-4.053748130798347,-5.234998703002937,0.18500137329100852,4,-0.017780296841874876,-1.2222222222223225,33.700000762939446,-2.842073562479854,33.580001831054695,-2.0909469230637843,33.514999389648445,-0.017780296841874876
4909,2010-12-13,35.049999237060554,35.3650016784668,34.700000762939446,34.86999893188477,491600.0,0.005162039308558519,-1.5577123406252085,0.1572054438540068,79.00988648072106,69.55273603805205,-1.7633737830407767,-2.4402151277627127,-3.5535171419708007,-4.937542912648059,36.503484417067234,0.6650009155273509,0.7769218829623981,2.1974991798400936,0.2787266678240812,4.116271691856106,1.2381129238320838,3.1568854358480998,-1.5182124771841217,84.36714935604645,9.245769926071901,0.9593862560080071,12,-1.1824989318847727,-2.1174983978271555,-4.2887487411499094,-5.414999008178718,-0.02499771118164773,0,-0.016547732638583335,-1.0524062567673238,34.86999893188477,-1.2222222222223225,33.700000762939446,-2.842073562479854,33.580001831054695,-0.016547732638583335
4910,2010-12-14,35.529998779296875,35.834999084472656,35.009998321533196,35.009998321533196,496600.0,0.013694709063753363,-2.173077064152822,2.888886534141522,79.49707994997362,71.97447561818097,-1.906984870508282,-2.7683809148890575,-3.9685458352347993,-5.383365904890173,37.64252911161235,0.8250007629394602,0.8224267739798918,2.4909987449645996,0.29753407980687285,4.684463410122323,1.3942664123857398,3.587731077543463,-1.8050003051757884,87.72634888276222,14.11034955584448,1.0967323325788618,12,-1.3549995422363281,-2.2749996185302734,-4.7874979972839355,-5.837498664855957,-0.4249992370605469,1,-0.02392340285180039,-1.5577123406252085,35.049999237060554,-1.0524062567673238,34.86999893188477,-1.2222222222223225,33.700000762939446,-0.02392340285180039
4911,2010-12-15,35.74499893188477,36.20000076293945,35.525001525878906,35.525001525878906,625000.0,0.00605122882000142,-5.136429054464116,0.4230715621905225,78.58583414315365,73.67990454226731,-1.8598025575263009,-2.8009247796571444,-4.130372671541036,-5.566504289836683,39.15973572187402,0.6749992370605469,0.9598289897435848,2.4989989280700726,0.1032699542034976,4.894727901936644,1.3011344411367887,3.6968634150033566,-1.5980003356933707,82.56698372980868,11.139928933375032,1.1978644869332862,12,-1.2224979400634837,-2.0099983215332102,-5.002498149871833,-6.052498817443855,-0.09499740600586648,2,-0.0418240027012905,-2.173077064152822,35.529998779296875,-1.5577123406252085,35.049999237060554,-1.0524062567673238,34.86999893188477,-0.0418240027012905
4912,2010-12-16,35.5,35.65999984741211,35.33000183105469,35.52000045776367,603400.0,-0.006854075792578462,1.1999923705860662,-0.09091224358862914,81.98103825712101,74.7910604179059,-1.388496219232465,-2.3823301295691337,-3.8241184380010367,-5.293299521548555,40.279931716974986,0.41499710083008523,1.1257383234717295,2.0662500381469755,-0.4209899798109831,4.553490056104934,0.8226300291679962,3.309870047125955,-0.9424009704589906,71.71716704659484,-1.3343648148532026,1.2436200089789793,12,-0.9074993133544922,-1.7649993896484375,-4.732499599456787,-5.807499885559082,0.5299987792968821,3,-0.02352110097106075,-5.136429054464116,35.74499893188477,-2.173077064152822,35.529998779296875,-1.5577123406252085,35.049999237060554,-0.02352110097106075
4913,2010-12-17,35.91999816894531,35.959999084472656,35.3650016784668,35.6150016784668,703800.0,0.011830934336487742,2.090909090909091,-15.249475491131031,88.95768557586989,77.34835900729026,-1.5742911221723475,-2.6482748190374252,-4.1722046489711,-5.66942985206758,40.81276145915504,0.5949974060058594,1.2669997113670135,2.302248382568358,-0.35202326031856757,4.9565200254552835,0.9751125611248952,3.6293842040118207,-1.033918792724613,81.33316040039071,3.296670011517705,1.3271358214434636,12,-1.144998550415039,-2.1699981689453125,-4.914997100830078,-6.069997787475586,0.6150016784667969,4,-0.017956477615414745,1.1999923705860662,35.5,-5.136429054464116,35.74499893188477,-2.173077064152822,35.529998779296875,-0.017956477615414745
4914,2010-12-20,35.845001220703125,36.11999893188477,35.75,35.88999938964844,294600.0,-0.0020878884205240977,-2.1489189013701013,-0.14753667779820645,88.31974085038148,79.16115609277935,-1.198095100758998,-2.415977601819762,-4.023233836142914,-5.545366478517831,41.40546962351347,0.36999893188477273,1.370255377793356,2.0487514495849624,-0.7036611362326894,4.801164035402611,0.6725451566761365,3.4249577424937883,-0.6961375671386776,70.16816689747158,-13.169631385079612,1.3762062929088246,12,-1.0700016021728516,-2.095001220703125,-4.840000152587891,-5.995000839233398,0.7049980163574219,0,-0.022039360820862774,2.090909090909091,35.91999816894531,1.1999923705860662,35.5,-5.136429054464116,35.74499893188477,-0.022039360820862774
4915,2010-12-21,35.59000015258789,35.92499923706055,35.505001068115234,35.875,260000.0,-0.0071139924516993025,1.1818181818181819,6.333587656832825,81.31374399065456,80.2502080806933,-0.6904049803865604,-1.9896963580617353,-3.695535633252703,-5.244758590841201,42.54360619580433,0.4199981689453125,1.4211019572853658,1.6202503204345717,-1.1247205674794358,4.365221208348579,0.24776487647756795,2.9927357643915755,-0.23090907714843922,29.88490123429724,-50.85666892111367,1.3724854439570033,12,-0.6949996948242188,-1.8400001525878906,-4.53749942779541,-5.612499237060547,-0.15999984741210938,1,-0.01587520720108515,-2.1489189013701013,35.845001220703125,2.090909090909091,35.91999816894531,1.1999923705860662,35.5,-0.01587520720108515
4916,2010-12-22,35.66999816894531,35.939998626708984,35.505001068115234,35.505001068115234,257400.0,0.002247766676438223,-4.272790326682542,-0.5789375058558981,80.33376618180353,81.53551307763968,-0.4947923713123714,-1.916725603232372,-3.695088848451203,-5.285566467428854,43.415049482956405,0.43499755859375,1.5384997191678877,1.5407484054565401,-1.210453953786228,4.291950764699308,0.16514722583515606,2.916349585077924,0.5300025939941406,43.03766906655425,-34.78892913942273,1.3756011796213836,12,-0.7074985504150391,-1.9199981689453125,-4.616247177124023,-5.347497940063477,0.18000030517578125,2,-0.015839603468241203,1.1818181818181819,35.59000015258789,-2.1489189013701013,35.845001220703125,2.090909090909091,35.91999816894531,-0.015839603468241203
4917,2010-12-23,35.5099983215332,35.84000015258789,35.505001068115234,35.63999938964844,129000.0,-0.00448555804949291,-3.7858524755442926,-0.7878991052643747,76.03410029608028,81.55920841397321,-0.05704250957949597,-1.636237777592342,-3.4648385528752073,-5.0837954163868915,43.933685469318476,0.33499908447265625,1.6016279999121394,1.2509986877441435,-1.503850023014337,4.005847398502624,-0.12642566763509677,2.6284230431233837,0.6761024475097628,19.20492325104318,-54.131272588109056,1.3774243553792405,12,-0.05999755859375,-1.7599983215332031,-4.336247444152832,-5.187498092651367,0.7600021362304688,3,0.003942641818172277,-4.272790326682542,35.66999816894531,1.1818181818181819,35.59000015258789,-2.1489189013701013,35.845001220703125,0.003942641818172277
4918,2010-12-27,35.72999954223633,35.96500015258789,35.32500076293945,35.3650016784668,391000.0,0.006195472573979677,-1.8764037238328732,-2.8076528067138122,81.98534705379652,81.88981514431494,-0.15893764675391964,-1.68550864757308,-3.6104233173985207,-5.26718794640842,44.431273128047366,0.6399993896484375,1.684359358282137,1.3077499389648466,-1.385753152097756,4.001253030027446,-0.03900160656645113,2.6545014844961443,0.4424792327880809,50.94336001228338,-20.88586772157352,1.3467515455313002,12,-0.125,-1.779998779296875,-4.556248664855957,-5.407499313354492,0.5800018310546875,0,0.00839628438018658,-3.7858524755442926,35.5099983215332,-4.272790326682542,35.66999816894531,1.1818181818181819,35.59000015258789,0.00839628438018658
4919,2010-12-28,35.61000061035156,35.75,35.470001220703125,35.625,327600.0,-0.0033584923991648585,1.11320320147406,-0.041094458727869404,77.52963539243822,81.67121019347768,0.054592208347784776,-1.362464936776398,-3.418124665925056,-5.106355818169185,46.37046644030814,0.279998779296875,1.7944332530306895,1.0145009994506822,-1.502206635270774,3.5312086341721383,-0.24385281791004587,2.27285481681141,0.5285790441894491,44.531268626469256,-24.480025850710348,1.2583538173607265,12,0.15250015258789062,-1.6599998474121094,-4.192501068115234,-5.087501525878906,1.3050003051757812,1,0.02597582761039474,-1.8764037238328732,35.72999954223633,-3.7858524755442926,35.5099983215332,-4.272790326682542,35.66999816894531,0.02597582761039474
4920,2010-12-29,35.22999954223633,35.779998779296875,35.22999954223633,35.625,302200.0,-0.010671189598485231,-1.7848030363023555,26.33443540183113,70.024286339929,80.71992710423049,0.43310923360849074,-0.7761356687341632,-2.9922825278807466,-4.68452242539896,48.1616145129415,0.5499992370605469,1.7467307694347483,0.4782499313354478,-1.7600459704850948,2.7165458331559904,-0.6408980195748271,1.5973978822457227,0.8760369566406183,0.0,-66.2769416695718,1.1191479509102715,12,0.44499969482421875,-1.279998779296875,-3.6637496948242188,-4.707500457763672,1.9799995422363281,2,0.03746805881282245,1.11320320147406,35.61000061035156,-1.8764037238328732,35.72999954223633,-3.7858524755442926,35.5099983215332,0.03746805881282245
4921,2010-12-30,35.09999847412109,35.474998474121094,34.939998626708984,35.139999389648445,264200.0,-0.003690067266659658,-1.9722163353537066,0.10126802321654635,66.94915175961262,79.04971749339623,0.5162884964470251,-0.4921936600810568,-2.7954064604522983,-4.517650780223629,49.023085178670016,0.5349998474121094,1.662280868477687,0.2344989776611257,-1.8147620446191084,2.28375999994136,-0.7901315334789913,1.2591294888012428,0.953475807357421,15.609717973337403,-48.21601692781899,1.0246305111401182,12,0.43000030517578836,-1.1499977111816335,-3.5337486267089773,-4.57749938964843,2.4350013732910227,3,0.00940176197722642,-1.7848030363023555,35.22999954223633,1.11320320147406,35.61000061035156,-1.8764037238328732,35.72999954223633,0.00940176197722642
4922,2010-12-31,34.610000610351555,35.11999893188477,34.564998626708984,35.080001831054695,356200.0,-0.013960053705723174,1.0181997253394846,11.749761586873923,46.2319008840162,74.30240808319027,0.9686246879356659,0.12096281503999506,-2.2446216932394023,-3.984475385616946,49.39756856570224,0.5550003051757884,1.5184523337149045,-0.3297489166259808,-2.214489068801875,1.5549912355499131,-1.2721189927139278,0.6126211594619662,1.354395618745393,3.2144238995967696,-53.91073291144528,0.9423700760879453,12,0.7324981689453196,-0.6599998474121023,-3.0362510681152273,-3.9300012588500906,2.8899993896484446,4,0.03582773308009313,-1.9722163353537066,35.09999847412109,-1.7848030363023555,35.22999954223633,1.11320320147406,35.61000061035156,0.03582773308009313
4923,2011-01-03,34.875,35.540000915527344,34.814998626708984,34.919998168945305,927000.0,0.007656728834878557,-7.787857770379618,0.0957405363287918,47.524757817448716,69.76963219064218,0.6032408540026921,-0.02688287784862098,-2.443856795936526,-4.190985384519443,49.76402528015063,0.9300003051757884,1.370276810824329,-0.13999958038330362,-1.875085806392491,1.5950866456258836,-1.0075426933878973,0.72754353262129,0.9494564688581519,25.514513115963645,-27.00125953342681,0.8675431130045942,1,0.3899993896484375,-0.9249992370605469,-3.103750228881836,-3.997500419616699,2.645000457763672,0,0.040000013125840006,1.0181997253394846,34.610000610351555,-1.9722163353537066,35.09999847412109,-1.7848030363023555,35.22999954223633,0.040000013125840006
4924,2011-01-04,34.439998626708984,34.96500015258789,34.235000610351555,34.825000762939446,487200.0,-0.012473157657090006,1.1954843224763014,8.55595116988929,34.38392534111006,64.55520789624835,0.9141122692895323,0.5397534556105086,-1.9577508706165787,-3.6955982243613335,49.7600083157648,0.7299995422363352,1.208387516049811,-0.6410009384155302,-2.159481389719403,0.8774795128883426,-1.4002411640674666,0.1182392872364062,1.2585120579342544,13.268495748274525,-33.35609734809035,0.7592402256519375,1,0.6600017547607422,-0.48999786376953125,-2.6687488555908203,-3.5574989318847656,3.335002899169922,1,0.054297410602444085,-7.787857770379618,34.875,1.0181997253394846,34.610000610351555,-1.9722163353537066,35.09999847412109,0.054297410602444085
4925,2011-01-05,34.549999237060554,34.915000915527344,33.650001525878906,34.139999389648445,668600.0,0.0031939783605641203,1.2192909367732714,-1.0649287596853336,32.34857261347207,59.2235197219893,0.7164117498971763,0.5388976999818809,-1.9890082839360659,-3.7418846048393704,49.18071202684138,1.2649993896484375,0.9596792255635549,-0.5827503204345632,-1.9383245626552537,0.7728239217861272,-1.2605374415449049,0.09503680067577847,0.9900016784667898,47.618941895481676,5.311933949746297,0.6777871211103441,1,0.25750160217284446,-0.4974985122680735,-2.77874946594239,-3.427499771118171,3.805000305175774,2,0.06845156962926757,1.1954843224763014,34.439998626708984,-7.787857770379618,34.875,1.0181997253394846,34.610000610351555,0.06845156962926757
4926,2011-01-06,34.5,34.764999389648445,34.39500045776367,34.514999389648445,287000.0,-0.0014471559526670896,-2.288901698823433,-0.0365838908065935,34.325993317691996,54.58928561327949,0.6515062359836818,0.6970952758291986,-1.8500355286085934,-3.627016696329818,48.22695458951548,0.36999893188477273,0.7018494216673616,-0.6787494659423814,-1.8642352795997965,0.5067363477150337,-1.2714923727710854,-0.08600655911367738,0.7754010009765651,44.97347876282667,6.1228318881349395,0.592742906828707,1,0.30750083923339844,-0.21500015258789062,-2.728750228881836,-3.377500534057617,4.2949981689453125,3,0.07855069810065674,1.2192909367732714,34.549999237060554,1.1954843224763014,34.439998626708984,-7.787857770379618,34.875,0.07855069810065674
4927,2011-01-07,34.240001678466804,34.630001068115234,33.985000610351555,34.625,267200.0,-0.007536183232846216,2.265821317855696,25.66759918615217,22.277239564645697,47.955051447818285,0.7961322772730668,1.05364428218639,-1.4916119393113974,-3.3089108493115376,47.1411583324786,0.645000457763679,0.5027619367831306,-0.965747833251946,-2.027574318307728,0.09607865180383612,-1.4966610757798335,-0.4348345907240585,0.8078433959960876,31.216949371483388,-2.1665892468400543,0.5309132425278901,1,0.47499847412108664,0.11749839782714133,-2.3587512969970774,-3.1075019836425852,4.844997406005852,4,0.09623241844107433,-2.288901698823433,34.5,1.2192909367732714,34.549999237060554,1.1954843224763014,34.439998626708984,0.09623241844107433
4928,2011-01-10,34.25,34.459999084472656,33.740001678466804,34.009998321533196,658000.0,0.00029200703980936105,1.1818108256509336,-0.6233837007679269,23.10281297281732,41.90762673452707,0.6192377096683543,1.0485766950532707,-1.403457364583268,-3.261989835435763,45.36364697299,0.7199974060058523,0.2980024680999662,-0.9247495651245146,-2.0614129457677706,0.21191381551874144,-1.4930812554461426,-0.35641787480288656,0.6021469776611355,45.62730803930158,16.198789057526024,0.5683316903216281,1,0.4650001525878906,0.27250099182128906,-2.2437496185302734,-2.9925003051757812,4.810001373291016,0,0.0948905109489051,2.265821317855696,34.240001678466804,-2.288901698823433,34.5,1.2192909367732714,34.549999237060554,0.0948905109489051
4929,2011-01-11,34.470001220703125,34.509998321533196,33.959999084472656,34.24499893188477,797400.0,0.0064233933052006975,2.6065938739010384,0.9375029802113389,30.887367347975115,37.559080179865525,0.24643723643023208,0.8252042070608923,-1.512182464620217,-3.421298496782228,43.16608168841765,0.5499992370605398,0.12258628131453264,-0.675748443603517,-1.8546243572483405,0.5031274700413064,-1.2651864004259323,-0.08631048678110176,0.2138453937084961,64.82214153890692,33.98689306692808,0.5894379568224125,1,0.125,0.12249946594238281,-2.3587512969970703,-3.107501983642578,4.469997406005852,1,0.08848271334637148,1.1818108256509336,34.25,2.265821317855696,34.240001678466804,-2.288901698823433,34.5,0.08848271334637148
4930,2011-01-12,34.68000030517578,34.74499893188477,34.450000762939446,34.450000762939446,498800.0,0.006092227358162283,-1.5652065745608594,1.0222097892613764,33.823551411189854,33.87845791892967,-0.05563435504841863,0.5778889775845784,-1.6098783017113973,-3.5698854201546553,40.44947709198639,0.2949981689453267,-0.10703445538708678,-0.42324943542480753,-1.605081662076664,0.7585827912270489,-1.0141655487507393,0.16766667790112422,-1.029998779296875,91.70738787556174,59.83733686478441,0.5909161133259292,1,-0.08499908447265625,0.09499931335449219,-2.5687503814697266,-3.2600011825561523,4.9850006103515625,2,0.08924455575166812,2.6065938739010384,34.470001220703125,1.1818108256509336,34.25,2.265821317855696,34.240001678466804,0.08924455575166812
4931,2011-01-13,34.25,34.720001220703125,34.169998168945305,34.56999969482422,747600.0,-0.012399085968624046,-1.2916633553206325,-1.3913057900585044,31.081095013511913,32.19503504442918,0.2694493632783477,0.9382495867626659,-1.0676769093588376,-3.0783540226969563,37.543568606553364,0.5500030517578196,-0.32181937782699066,-0.7784997940063505,-1.9784030542982123,0.4214034662855113,-1.3784514241522814,-0.1785481638604196,-0.5780985260009786,50.74624033037954,16.560559103300527,0.5999516301459306,1,0.345001220703125,0.5249996185302734,-2.0162487030029297,-2.4874992370605433,4.5,3,0.11985400123317747,-1.5652065745608594,34.68000030517578,2.6065938739010384,34.470001220703125,1.1818108256509336,34.25,0.11985400123317747
4932,2011-01-14,34.665000915527344,34.775001525878906,34.165000915527344,34.24499893188477,529000.0,0.012116815051893326,-1.1034575745019501,-1.3125074505876801,34.89362669185999,30.79157603047489,-0.15302109982425804,0.4822082591552288,-1.3768809767741317,-3.419924187648693,34.884177421864884,0.6100006103515625,-0.48374668632791185,-0.32174892425537394,-1.5106320824850528,0.8671342339743049,-0.9161905033702169,0.27269265485946903,-0.9716374923706041,89.37192013828734,54.938721960689904,0.5944415791148397,1,-0.3575000762939453,0.22999954223632812,-2.1962499618530273,-2.715000152587887,3.4599990844726562,4,0.11914026090701868,-1.2916633553206325,34.25,-1.5652065745608594,34.68000030517578,2.6065938739010384,34.470001220703125,0.11914026090701868
4933,2011-01-18,35.275001525878906,35.29999923706055,34.549999237060554,34.584999084472656,1003200.0,0.01759701699815408,1.0270328786613274,1.6428551965922478,45.82815522542348,32.06315712873193,-0.7826148121382488,-0.18824278292761676,-1.8861610418534553,-3.9549957094502872,31.911420664289615,0.7499999999999929,-0.6146607523694243,0.32050151824951456,-0.7944863821620132,1.4354894186610423,-0.23699243195624575,0.8779954684552749,-1.5383725786132771,98.13449937797667,62.2944386401623,0.5574939502057633,1,-0.8000011444091797,-0.35000038146972656,-2.8050003051757812,-3.322500228881836,2.5949974060058665,1,0.10800843072391109,-1.1034575745019501,34.665000915527344,-1.2916633553206325,34.25,-1.5652065745608594,34.68000030517578,0.10800843072391109
4934,2011-01-19,35.05500030517578,35.595001220703125,35.0,35.125,1092400.0,-0.006236745887643003,-5.611113465858518,-0.1014484741264927,47.730230118794935,33.772230184878914,-0.5209889167367621,-0.032107195785471276,-1.5667250670470025,-3.6590671030372874,28.836379315124105,0.595001220703125,-0.6146695601573953,0.1400003433227539,-0.8952818112305891,1.175282497876097,-0.3776407339539176,0.6576414205994254,-1.2245691405224548,62.23770627370847,20.960934693213275,0.5176410772766713,1,-0.3874988555908203,-0.12999916076660156,-2.003749370574951,-2.6924991607666016,3.770000457763672,2,0.11424906670230173,1.0270328786613274,35.275001525878906,-1.1034575745019501,34.665000915527344,-1.2916633553206325,34.25,0.11424906670230173
4935,2011-01-20,35.025001525878906,35.224998474121094,34.950000762939446,35.0,724400.0,-0.0008557632017035521,-3.3999633789058636,-0.35716621253405995,49.00137146340234,35.40282775662451,-0.4654749152347577,-0.04912569962076674,-1.4496134713172992,-3.5616458500067054,26.123818396949716,0.27499771118164773,-0.6411730743824293,0.13825149536133097,-0.8492074793479247,1.1257104700705867,-0.3554779919932969,0.6319809827159588,-1.0534047567415925,60.139889987355474,14.9713110100895,0.49372948735462646,1,-0.3575000762939453,-0.10000038146972656,-1.6250009536743164,-2.4300003051757812,3.8249969482421875,3,0.11177721428327136,-5.611113465858518,35.05500030517578,1.0270328786613274,35.275001525878906,-1.1034575745019501,34.665000915527344,0.11177721428327136
4936,2011-01-21,35.10499954223633,35.25,35.0,35.165000915527344,455400.0,0.0022840260634482412,1.1739173701756422,-2.3999084528532193,57.399092911044015,39.305255906224325,-0.5035861825471031,-0.18300506372294478,-1.4439639124252466,-3.5611761825998585,23.26762994803041,0.25,-0.5752169654662893,0.2464994430541978,-0.6768584287880088,1.1698573148964044,-0.21517949286690197,0.7081783789752976,-1.003530416973753,65.73415567162667,14.628338803435241,0.461678935921102,1,-0.4374980926513672,-0.17999839782714844,-1.390000343322754,-2.2749996185302734,3.7150001525878906,4,0.12989606702044476,-3.3999633789058636,35.025001525878906,-5.611113465858518,35.05500030517578,1.0270328786613274,35.275001525878906,0.12989606702044476
4937,2011-01-24,35.650001525878906,35.875,35.10499954223633,35.10499954223633,573600.0,0.015524910717827023,-1.8256794686041058,-9.083158497043677,60.68967621901939,43.48157404469123,-0.9247985815710251,-0.7557270915971444,-1.9179472146014689,-4.019888180263791,20.55965426082038,0.7700004577636719,-0.49236062174457373,0.784501266479495,-0.1614981646393545,1.7305006975983446,0.31150155092007026,1.2575009820389198,-1.429049832981086,83.01899286292137,27.49147021139479,0.4729997155594256,1,-0.7325019836425781,-0.7650012969970703,-1.5212507247924805,-2.637500762939453,3.629997253417976,0,0.08695647521559735,1.1739173701756422,35.10499954223633,-3.3999633789058636,35.025001525878906,-5.611113465858518,35.05500030517578,0.08695647521559735
4938,2011-01-25,36.02999877929688,36.04499816894531,35.28499984741211,35.5,402600.0,0.010659109036562864,1.714291553133515,0.9724712848833678,72.26893539904242,48.079526050365374,-1.1462952099728057,-1.1721958734505549,-2.2147595491260716,-4.325439024759902,18.221804351548265,0.7599983215332031,-0.4014920650147218,1.1494985580444421,0.13850179057887857,2.1604953255100057,0.6440001743116568,1.6549969417772274,-1.643642255688846,98.63018948116576,36.19747380595613,0.5054983837327832,1,-0.924999237060554,-1.1449985504150462,-1.866248130798347,-3.017498016357429,3.534999847412095,1,0.05814602530341806,-1.8256794686041058,35.650001525878906,1.1739173701756422,35.10499954223633,-3.3999633789058636,35.025001525878906,0.05814602530341806
4939,2011-01-26,36.53499984741211,36.900001525878906,36.16999816894531,36.185001373291016,918600.0,0.014016127816396384,-2.8420735624799227,0.6603760004606349,75.03155666730801,52.658193301045166,-1.4835867742319877,-1.6910459683100214,-2.615130133077507,-4.759486561838237,16.082672110144138,0.8700027465820241,-0.2253052434754892,1.6082496643066406,0.39278261359288535,2.823716715020396,1.000516138949763,2.2159831896635183,-1.9496063263636003,81.281972530278,16.27417725449955,0.6077335253568774,1,-1.0024986267089844,-1.2599983215332031,-2.2725000381469727,-3.5224990844726562,2.545001983642578,2,0.03654027891195466,1.714291553133515,36.02999877929688,-1.8256794686041058,35.650001525878906,1.1739173701756422,35.10499954223633,0.03654027891195466
4940,2011-01-27,36.54999923706055,36.70000076293945,36.40499877929688,36.599998474121094,633000.0,0.0004105485072145587,1.3599798587057124,-0.14285558583106267,76.08143852071159,57.658231468511794,-1.3470924190210454,-1.6886624394707894,-2.5312269706931545,-4.704800581403582,14.428339497270043,0.295001983642571,-0.03910836287975883,1.5572490692138672,0.14502290001207285,2.9694752384156615,0.8511359846129736,2.263362153814761,-1.640560595335785,81.57884169822155,13.456992736194664,0.7061130846008965,1,-1.0174980163574219,-1.2749977111816406,-2.28749942779541,-3.5374984741210938,1.9000015258789062,3,0.06224354509895935,-2.8420735624799227,36.53499984741211,1.714291553133515,36.02999877929688,-1.8256794686041058,35.650001525878906,0.06224354509895935
4941,2011-01-28,35.43000030517578,37.0,35.27000045776367,36.70000076293945,1208800.0,-0.030642926272598126,-1.1760998442931894,25.400396734569313,62.421705083107035,60.71690684531703,-0.04705636579138428,-0.5719996994266765,-1.3170144310680953,-3.514135532921003,12.688316330291785,1.7299995422363281,0.08751450568041719,0.42075004577636577,-1.0044043133328415,1.845904404885573,-0.29182713377824143,1.133327225330973,-0.24188285966943823,17.150431896095323,-53.34122258419491,0.7125771795546038,1,0.3449993133544922,-0.10499954223632812,-1.1075000762939453,-2.417499542236328,3.3800010681152344,4,0.09652831327934552,1.3599798587057124,36.54999923706055,-2.8420735624799227,36.53499984741211,1.714291553133515,36.02999877929688,0.09652831327934552
4942,2011-01-31,35.849998474121094,36.0,35.290000915527344,35.345001220703125,506600.0,0.011854308928243462,-1.3089481323425425,-0.3976354892873127,65.38460974156878,62.88984623599983,-0.3143419405213237,-0.9426682855481374,-1.6404894471219507,-3.861824768197465,11.667787234805097,0.7099990844726562,0.2107345595200627,0.7787483215332003,-0.6807495043466574,2.238246147413058,0.04899940859327501,1.5084972344731256,1.1500015258789062,33.52590577033752,-38.4539805279347,0.7297489129399275,1,0.1250019073486328,-0.5249977111816406,-1.493748664855957,-2.8374977111816406,2.9350013732910156,0,0.08284522586094578,-1.1760998442931894,35.43000030517578,1.3599798587057124,36.54999923706055,-2.8420735624799227,36.53499984741211,0.08284522586094578
4943,2011-02-01,36.27000045776367,36.40499877929688,35.14500045776367,36.02999877929688,453200.0,0.011715537001926624,3.9411861503592958,0.4752534332461977,66.66666666666666,64.99389474131893,-0.6463288994665817,-1.320504748458994,-1.9730555178096978,-4.203946366332282,10.260849446343247,1.2599983215332102,0.4069798796466273,1.129000282287599,-0.42150543492132186,2.67950599949652,0.3537474236831386,1.9042531408920595,0.7299995422363281,60.64691523555504,-11.732822880082281,0.7752528586044598,2,-0.2950000762939453,-0.9449996948242188,-1.6700000762939453,-3.2574996948242188,2.0750007629394602,1,0.08298864856752197,-1.3089481323425425,35.849998474121094,-1.1760998442931894,35.43000030517578,1.3599798587057124,36.54999923706055,0.08298864856752197
4944,2011-02-02,36.310001373291016,36.53499984741211,35.959999084472656,36.11999893188477,324600.0,0.0011028650405979779,-1.2548955076518018,0.7916713025510548,65.58318557154455,66.8363185311125,-0.5471222921600614,-1.278790866528439,-1.924481289452963,-4.166161331461701,9.948286394896536,0.5750007629394531,0.5772905422788028,1.0755010604858413,-0.521841338706345,2.6728434596780275,0.27682986088974815,1.8741722600819344,0.615798645019531,62.803299354071854,-6.837021143827158,0.7986711995960948,2,-0.3100013732910156,-0.9850006103515625,-1.532501220703125,-3.2975006103515625,2.145000457763672,2,0.08964464693775187,3.9411861503592958,36.27000045776367,-1.3089481323425425,35.849998474121094,-1.1760998442931894,35.43000030517578,0.08964464693775187
4945,2011-02-03,36.915000915527344,37.04999923706055,36.23500061035156,36.23500061035156,425000.0,0.01666206332565312,-1.3970537086694566,3.5789029874720257,74.65311301951883,68.75343187649858,-0.9564080324115025,-1.7892622497321256,-2.4270523512816027,-4.690983253391558,10.773291361104889,0.8149986267089844,0.6836762773713261,1.5622505187988267,-0.16648597887299132,3.2909870164706447,0.6978822699629177,2.4266187676347357,-1.7700004577636719,92.91346939429377,20.02051241485364,0.8643682488359103,2,-0.8375015258789062,-1.5650005340576172,-2.0587501525878906,-3.9025001525878906,1.3199996948242188,3,0.05864826931689682,-1.2548955076518018,36.310001373291016,3.9411861503592958,36.27000045776367,-1.3089481323425425,35.849998474121094,0.05864826931689682
4946,2011-02-04,37.209999084472656,37.334999084472656,36.65499877929688,37.0,325800.0,0.00799128163697893,1.9565289502927063,0.3088220444524229,74.07757880224912,70.24097660796855,-1.0296942045396875,-1.971925960214918,-2.6256879532162145,-4.9075855300415725,11.742612998717025,0.6800003051757741,0.815695192666233,1.7217487335205064,-0.14488356299821703,3.58838103003923,0.7884325852611482,2.6550648817798645,-2.026898651123048,94.29223386373336,22.513665205499436,0.9333161482593599,2,-0.9699993133544922,-1.717498779296875,-2.3974990844726562,-4.197498321533203,0.479999542236321,4,0.03332442109584033,-1.3970537086694566,36.915000915527344,-1.2548955076518018,36.310001373291016,3.9411861503592958,36.27000045776367,0.03332442109584033
4947,2011-02-07,37.53499984741211,37.77000045776367,37.01499938964844,37.25500106811523,358800.0,0.008734231952052696,1.013336181640625,1.3333333333333672,72.60000045776403,70.27776161449317,-1.1836635114640899,-2.1475213370403026,-2.8625863644502942,-5.157492327292729,13.137414435320949,0.7550010681152344,0.9667889002417169,1.8819995880126967,-0.0988938693981396,3.862893045423533,0.891552859307275,2.8724463167181185,-2.2658234680175795,91.04759579613095,21.669173663919466,0.9904467287054196,2,-1.0774993896484375,-1.8249988555908203,-2.7950000762939453,-4.522499084472656,-0.14500045776367188,0,0.0339683370470778,1.9565289502927063,37.209999084472656,-1.3970537086694566,36.915000915527344,-1.2548955076518018,36.310001373291016,0.0339683370470778
4948,2011-02-08,37.5,37.834999084472656,37.46500015258789,37.6150016784668,341000.0,-0.0009324589730755894,-2.9999587603356908,-0.4107220708446762,75.38943228687188,70.3175255722225,-1.0261231834291706,-1.9568861370109545,-2.7235672978888203,-5.047238870908359,14.279929088304078,0.3699989318847656,1.091910398407201,1.684499740600586,-0.3444270194879451,3.713426500689117,0.670036360556324,2.698963120644848,-2.080774175903322,82.13338216145833,11.362125685892849,1.0144633800442655,2,-1.010000228881836,-1.7574996948242188,-2.853750228881836,-4.487499237060547,0.10499954223632812,1,0.034266662597656206,1.013336181640625,37.53499984741211,1.9565289502927063,37.209999084472656,-1.3970537086694566,36.915000915527344,0.034266662597656206
4949,2011-02-09,37.52000045776367,37.72999954223633,37.34500122070313,37.474998474121094,570800.0,0.0005333455403646603,-1.5246082073218725,-0.3913158854944107,75.96254687000089,70.3043153888102,-0.9965002902299887,-1.8305244204003017,-2.626855353557886,-4.998051129679091,15.486609356254727,0.384998321533196,1.1727850380463067,1.5520002365112333,-0.509343808184056,3.6133442812065226,0.5213282141635887,2.582672258858878,-1.9075127728369168,80.31256705528932,7.857924671644369,1.030672022347646,2,-1.0300006866455078,-1.7775001525878906,-2.9125003814697266,-4.507499694824219,0.3600006103515554,2,0.02198829298704741,-2.9999587603356908,37.5,1.013336181640625,37.53499984741211,1.9565289502927063,37.209999084472656,0.02198829298704741
4950,2011-02-10,37.775001525878906,37.8849983215332,37.23500061035156,37.38000106811523,498400.0,0.00679640365149492,1.1138341490041372,8.777401034161386,76.80725129588649,71.90270941245235,-1.1839677724742899,-1.9412984568187994,-2.758484981628527,-5.189103494361312,17.19157894321255,0.6499977111816406,1.1900401343656029,1.6522512435913086,-0.4658795032629257,3.770381990445543,0.5931858701641914,2.7113166170184257,-1.984712928988479,91.05716775680204,17.019094471984488,1.0590653734271185,2,-1.2600021362304688,-2.0075016021728516,-3.2500009536743164,-4.762500762939453,0.5249977111816406,3,0.018001330978369978,-1.5246082073218725,37.52000045776367,-2.9999587603356908,37.5,1.013336181640625,37.53499984741211,0.018001330978369978
4951,2011-02-11,38.35499954223633,38.35499954223633,37.334999084472656,37.59500122070313,228200.0,0.015354017019961752,1.684217659075737,1.9240441538624447,76.96909674126442,73.18987463464076,-1.4588330962415768,-2.3167740708345406,-3.2290396210237446,-5.6884370427952575,18.71876849209129,1.0200004577636719,1.1644678823308539,2.026999282836911,-0.12236840461270759,4.17636697028653,0.9523154391121054,3.101683126561717,-2.35523997288162,100.0,25.978564170032513,1.0746838437248092,2,-1.6049995422363281,-2.3074989318847656,-3.9249987602233887,-5.342498779296875,-0.1699981689453125,4,-0.0031286385951491136,1.1138341490041372,37.775001525878906,-1.5246082073218725,37.52000045776367,-2.9999587603356908,37.5,-0.0031286385951491136
4952,2011-02-14,38.79499816894531,38.79999923706055,38.10499954223633,38.10499954223633,380000.0,0.011471741153965098,-1.014495878460186,0.9078949349743345,77.24138967813704,74.36484385813748,-1.6060444575707962,-2.5629005388281243,-3.561896914670946,-6.045112232332002,20.551821425040004,0.6949996948242188,1.1490682911018624,2.260498046875,-0.006502285937749264,4.527498379687749,1.1269978804686218,3.393998213281378,-2.512609802844807,99.68044265152162,27.5833132655699,1.1335001664063762,2,-1.414999008178711,-2.5249977111816406,-4.248747825622559,-5.782497406005859,-0.6499977111816406,0,-0.028483041484478444,1.684217659075737,38.35499954223633,1.1138341490041372,37.775001525878906,-1.5246082073218725,37.52000045776367,-0.028483041484478444
4953,2011-02-15,39.084999084472656,39.42499923706055,38.61999893188477,38.61999893188477,474400.0,0.007475214053740631,-2.4623657678204482,0.6739146058967495,76.2345773493174,75.54833183344556,-1.6257056208487555,-2.6907889768355915,-3.7470758952057395,-6.252450864991182,22.64006326881355,0.8050003051757741,1.2913069014176628,2.359999084472655,-0.09397874287131458,4.813976911816624,1.1330101708006737,3.586987998144636,-2.450145196437745,84.47486914186676,12.98025535815674,1.226988913671984,2,-1.2549991607666016,-2.5024986267089844,-4.548748970031738,-6.072498321533203,-0.7449989318847656,1,-0.04336701380396335,-1.014495878460186,38.79499816894531,1.684217659075737,38.35499954223633,1.1138341490041372,37.775001525878906,-0.04336701380396335
4954,2011-02-16,39.060001373291016,39.42499923706055,38.90999984741211,39.22000122070313,396000.0,-0.0006395730271763211,-1.2391136689692919,-0.3440855804490882,75.77006830429879,75.67243797619889,-1.3070475207863268,-2.4773789113571283,-3.6073260431178156,-6.150483911443281,24.418750834770375,0.5149993896484375,1.3959491083869935,2.134751319885254,-0.3978098903058864,4.667312530076394,0.8684707147896802,3.4010319249808276,-1.978724229412002,83.33342042693282,12.572651579875398,1.2662806050955708,2,-1.0200023651123047,-2.367502212524414,-4.441250801086426,-6.0475006103515625,-0.5699996948242188,2,-0.037250429592908585,-2.4623657678204482,39.084999084472656,-1.014495878460186,38.79499816894531,1.684217659075737,38.35499954223633,-0.037250429592908585
4955,2011-02-17,38.93999862670898,39.125,38.7400016784668,38.900001525878906,658200.0,-0.003072266829567849,-1.1388986023248668,-0.24998211858945882,95.34882803990531,78.03591011371626,-0.971784649494353,-2.1597683514606487,-3.3843336510594284,-5.951352579273028,26.25791280658597,0.3849983215332031,1.470523726315065,1.8189987182617102,-0.7003066195046941,4.3383040560281145,0.5593460493785116,3.078651387144909,-1.4837259479209166,76.79423086400115,-0.7169906961711092,1.2596526688832017,2,-0.7199993133544851,-2.144998550415032,-4.346247673034661,-5.927497863769524,-0.7549972534179616,3,-0.027221304467810015,-1.2391136689692919,39.060001373291016,-2.4623657678204482,39.084999084472656,-1.014495878460186,38.79499816894531,-0.027221304467810015
4956,2011-02-18,39.665000915527344,39.665000915527344,38.90999984741211,38.974998474121094,760400.0,0.018618446697147295,1.1884011499336578,17.25131139723721,95.68861859633847,80.60131212911342,-1.466098567372093,-2.662118872124033,-3.9978938246535236,-6.595879537429994,28.30000189627033,0.7550010681152344,1.5873024734781964,2.3160009384155273,-0.2598290289831411,4.891830905814196,1.0280859547161896,3.603915922114865,-1.8937319874156842,100.0,16.22578033656444,1.287914983699335,2,-1.2150001525878906,-2.75,-4.9800004959106445,-6.652500152587891,-1.2400016784667969,4,-0.03441325216086033,-1.1388986023248668,38.93999862670898,-1.2391136689692919,39.060001373291016,-2.4623657678204482,39.084999084472656,-0.03441325216086033
4957,2011-02-22,38.75,39.56999969482422,38.72000122070313,39.48500061035156,636000.0,-0.023068218691737252,-1.138365866298172,-1.0652145068553738,76.55244634716337,80.73053591359023,-0.4030055546781668,-1.5841881145509404,-2.983654005579041,-5.606184346155814,29.45103531318366,0.9449996948242116,1.587097071462324,1.246000099182126,-1.2717884417223146,3.7637886400865668,-0.012894171270090737,2.504894369634343,-0.6378593141535163,12.44026998514219,-71.19181901071036,1.25889427045222,2,-0.2999992370605469,-1.8349990844726562,-4.064999580383301,-5.737499237060547,-0.2350006103515625,1,-0.014580609721522197,1.1884011499336578,39.665000915527344,-1.1388986023248668,38.93999862670898,-1.2391136689692919,39.060001373291016,-0.014580609721522197
4958,2011-02-23,38.125,38.81499862670898,37.625,38.7599983215332,619600.0,-0.016129032258064502,2.1946317659769896,0.8639425771761922,67.26925078780192,79.76461412667925,0.3575771375638723,-0.8371073774086994,-2.30234987408123,-4.915752987731807,29.786947195146794,1.1899986267089773,1.56477623376054,0.5162500381469712,-1.9162055636795898,2.9487056399735323,-0.6999777627663093,1.7324778390602518,1.5400009155273438,24.5097929218698,-59.20588000289757,1.216227800913282,2,0.3250007629394531,-1.0174999237060547,-3.523749351501465,-5.017499923706055,0.4850006103515625,2,0.0005246021708504855,-1.138365866298172,38.75,1.1884011499336578,39.665000915527344,-1.1388986023248668,38.93999862670898,0.0005246021708504855
4959,2011-02-24,37.86999893188477,38.34000015258789,37.69499969482422,38.099998474121094,575400.0,-0.006688552606301079,-1.2241471162763167,0.3622049609217663,59.73493895321035,77.86769053304856,0.745884261209163,-0.5027391541994888,-1.9986497755734547,-4.600689742839286,29.209662168038893,0.6450004577636719,1.534032069904022,0.19449901580811257,-2.186619332623387,2.575617364239612,-0.9960601584076372,1.3850581900238623,1.7542019653320224,12.009746173150129,-67.62843079662784,1.1905591742157486,2,0.6300010681152273,-0.5624980926513743,-3.1699981689453196,-4.75999832153321,1.8100013732910085,3,0.01241091190809085,2.1946317659769896,38.125,-1.138365866298172,38.75,1.1884011499336578,39.665000915527344,0.01241091190809085
4960,2011-02-25,38.82500076293945,38.82500076293945,36.77000045776367,37.98500061035156,581000.0,0.02521789960365206,3.8928569806676627,-3.6521818453221235,64.5103312030918,76.48338325102938,-0.04974289781104346,-1.3476599455604727,-2.908325490379788,-5.486113227908476,28.145723933191857,2.0550003051757812,1.5224543608115297,1.0357507705688462,-1.336324076045237,3.4078256171829295,-0.15028665273819541,2.221788193875888,0.7592161163330076,70.98445527581113,-6.5191776761682405,1.1860374233070432,2,-0.6075000762939453,-1.5174999237060547,-4.028749465942383,-5.475000381469727,0.8800010681152344,4,-0.008628437292715563,-1.2241471162763167,37.86999893188477,2.1946317659769896,38.125,-1.138365866298172,38.75,-0.008628437292715563
4961,2011-02-28,38.849998474121094,39.38999938964844,38.790000915527344,39.0099983215332,582000.0,0.0006438560383881242,-3.2857804602242537,-0.1904759742235503,62.48810851267472,74.84412978820023,0.003195093633038937,-1.1629267510623293,-2.8937032413520996,-5.448424936398894,29.18547052863525,0.5999984741210938,1.5141280012072897,0.8897485733032227,-1.2477029097504229,3.027200056356868,-0.17897716822359655,1.9584743148300419,0.6216497482910128,74.2856636825735,-1.4425894267759531,1.0687257415268212,2,-0.6324977874755859,-1.5174980163574219,-4.053747177124023,-5.499998092651367,0.6300010681152344,0,-0.01711704316470042,3.8928569806676627,38.82500076293945,-1.2241471162763167,37.86999893188477,2.1946317659769896,38.125,-0.01711704316470042
4962,2011-03-01,38.81999969482422,39.45000076293945,38.63000106811523,39.00500106811523,480800.0,-0.0007721693815987418,-1.9026608422061353,1.1562596857639686,62.547520520307096,73.32334569608798,0.04147481775466133,-0.9475982573013155,-2.8157179562948684,-5.3504082099356225,30.208126209626982,0.8199996948242259,1.4816863724729643,0.71124973297119,-1.2107165169821315,2.6332159829245114,-0.2497333920054743,1.6722328579478543,-2.049999237060547,76.49250013522246,1.5094137539012138,0.9609831249766616,3,-0.6024990081787109,-1.4349994659423828,-4.023748397827148,-5.382499694824219,0.3800010681152344,1,-0.010175179311408766,-3.2857804602242537,38.849998474121094,3.8928569806676627,38.82500076293945,-1.2241471162763167,37.86999893188477,-0.010175179311408766
4963,2011-03-02,39.27999877929688,39.39500045776367,38.65999984741211,38.85499954223633,431000.0,0.011849538590645414,1.2442677848635741,-2.2972761201725085,65.43857970139629,72.17540251798769,-0.4335467393827699,-1.2337907434086546,-3.234935795491033,-5.736788552297135,30.802352242988995,0.7350006103515625,1.4183213836802722,1.0207489013671918,-0.7612725600253043,2.802770362759688,0.12973817067094018,1.9117596320634433,-2.456398315429695,93.65664312372455,18.548466666878895,0.8910107306962491,3,-1.0624980926513743,-1.8749980926513743,-4.3787488937378,-5.54499816894532,-0.43000030517578836,2,-0.019475545148225692,-1.9026608422061353,38.81999969482422,-3.2857804602242537,38.849998474121094,3.8928569806676627,38.82500076293945,-0.019475545148225692
4964,2011-03-03,39.56499862670898,39.94499969482422,39.38999938964844,39.50500106811523,602600.0,0.00725559715552504,-2.8275762279342067,0.14117097952625626,65.6195221974788,68.87214631327365,-0.7145187513942801,-1.330654435845119,-3.4725841078649964,-5.945046482468072,31.48356665966633,0.6650009155273366,1.3252730803861965,1.1429988861083942,-0.4766022362096649,2.7626000084264533,0.33319832494936463,1.9527994472674237,-2.6888701568603466,88.03145954557611,14.323537360086746,0.8098005611590291,3,-1.207498550415032,-2.019998550415032,-4.569998741149895,-5.829998016357415,-0.6949996948242045,3,-0.024137445962470694,1.2442677848635741,39.27999877929688,-1.9026608422061353,38.81999969482422,-3.2857804602242537,38.849998474121094,-0.024137445962470694
4965,2011-03-04,39.08000183105469,39.61000061035156,38.849998474121094,39.375,606600.0,-0.012258228547666006,-1.0132376717865805,-4.9168362156663274,56.433030210922034,64.5104142704496,-0.23196791982849874,-0.7116305528687974,-2.9366744919214796,-5.385269050379961,31.38589946565483,0.7600021362304688,1.2085856750739907,0.5497520446777315,-0.929032795888773,2.028536885244236,-0.18964037560552072,1.2891444649609838,-2.081118512207034,34.22062607515142,-34.667729791399374,0.7393924202832525,3,-0.7225017547607422,-1.5350017547607422,-3.676250457763672,-4.980001449584961,-0.3600006103515554,4,0.015353082037071752,-2.8275762279342067,39.56499862670898,1.2442677848635741,39.27999877929688,-1.9026608422061353,38.81999969482422,0.015353082037071752
4966,2011-03-07,38.45000076293945,39.08000183105469,38.02000045776367,39.04499816894531,599600.0,-0.016120804467685712,2.187951378730776,2.016952878497905,47.038649263354216,61.23110348335968,0.23195305320457038,0.016897853414278075,-2.2646105286471396,-4.680757019814564,30.843453042691138,1.0600013732910156,1.0744587213170718,-0.14224910736083984,-1.485757448982099,1.2012592342604194,-0.8140032781714694,0.5295050634497898,-1.3332727890527352,22.337687044093954,-40.893614919390934,0.6717541708106295,3,-0.09250068664550781,-0.9050006866455078,-3.0462493896484375,-4.350000381469727,0.20000076293945312,0,0.03263981906925961,-1.0132376717865805,39.08000183105469,-2.8275762279342067,39.56499862670898,1.2442677848635741,39.27999877929688,0.03263981906925961
4967,2011-03-08,38.810001373291016,38.97000122070313,38.349998474121094,38.45000076293945,658200.0,0.00936282453077486,-1.214275009877275,-0.6050456803974996,47.66753443742765,59.05313499998476,-0.13258391150077387,-0.255800248166139,-2.572339697059057,-4.96834663929846,29.86352083613536,0.6200027465820384,0.8881802195981763,0.15400142669678019,-1.0960239469939879,1.4040268003875482,-0.4710112601486003,0.7790141135421607,-1.5801425305667962,41.03902486390938,-18.699372801587984,0.6250126868453837,3,-0.4525012969970703,-1.2650012969970703,-3.2600011825561523,-4.660001754760742,-0.0650024414062429,1,0.017263544066927095,2.187951378730776,38.45000076293945,-1.0132376717865805,39.08000183105469,-2.8275762279342067,39.56499862670898,0.017263544066927095
4968,2011-03-09,38.78499984741211,38.959999084472656,38.56499862670898,38.685001373291016,400200.0,-0.0006442031691374916,-1.3235049927072262,0.2777730682829653,47.66750359144266,57.71230884867724,-0.004599612104520645,-0.13659715361517044,-2.501371907251567,-4.8702645521807995,28.77145856114687,0.395000457763679,0.6154293544483806,0.06474990844726847,-1.0610172155623019,1.1905170324568388,-0.4981336535575167,0.6276334704520536,-1.4465353706038897,39.74024378402265,-16.310730310161908,0.5628835620047855,3,-0.42749977111816406,-1.239999771118164,-3.1349992752075195,-4.635000228881836,0.2649993896484375,2,0.010700036538869195,-1.214275009877275,38.810001373291016,2.187951378730776,38.45000076293945,-1.0132376717865805,39.08000183105469,0.010700036538869195
4969,2011-03-10,38.34500122070313,38.72000122070313,38.025001525878906,38.31499862670898,439600.0,-0.01134455661828071,-1.2786994940809577,0.3000305180439355,45.21321487210186,55.56818481190059,0.5697826272504045,0.38828507584179306,-2.015703598213726,-4.360119702028641,28.058464297748355,0.7599983215332031,0.4711918638486452,-0.4164987564086857,-1.4097498407531646,0.5767523279357931,-0.9131242985809251,0.0801267857635537,-0.9022753351742736,20.44029759434222,-31.624143590565502,0.4966255421722395,3,0.6374988555908132,-0.3925018310546946,-2.6950006484985423,-4.195001602172859,1.4249992370605398,3,0.01316983276415451,-1.3235049927072262,38.78499984741211,-1.214275009877275,38.810001373291016,2.187951378730776,38.45000076293945,0.01316983276415451
4970,2011-03-11,38.45500183105469,38.58000183105469,38.125,38.13999938964844,337200.0,0.002868707963221029,-1.6376824413976117,10.499173553714035,39.196433802041604,52.980220955163574,0.44899484430970205,0.3497735058918394,-2.0655642551652704,-4.410278313697539,27.153418517155515,0.4550018310546875,0.41471796297811636,-0.3404981613159208,-1.233010116373002,0.5520137937411604,-0.786754138844465,0.10575781621262337,-0.912184993154014,41.03781223796483,-4.7580824713671035,0.44625597752854107,3,0.5274982452392578,-0.3650016784667969,-2.792501449584961,-4.105001449584961,0.3699989318847656,4,0.010791758706794496,-1.2786994940809577,38.34500122070313,-1.3235049927072262,38.78499984741211,-1.214275009877275,38.810001373291016,0.010791758706794496
4971,2011-03-14,38.23500061035156,38.56499862670898,37.974998474121094,38.040000915527344,548800.0,-0.005721004036605248,-2.6307190309631245,0.619041852354195,44.75025975722805,51.00274753704368,0.6398740278387933,0.5906043535885814,-1.7825485947316082,-4.120408872025564,25.819408759998076,0.5900001525878835,0.4287399629220019,-0.5544994354248018,-1.4609839666728135,0.3519850958232098,-1.0077417010488077,-0.10125716980079602,-0.5960964581739461,26.130795831831556,-22.89772275640474,0.45324226562400693,3,0.7249984741210938,0.06499862670898438,-2.5212507247924805,-3.8600006103515625,0.8349990844726562,0,0.012684728720005811,-1.6376824413976117,38.45500183105469,-1.2786994940809577,38.34500122070313,-1.3235049927072262,38.78499984741211,0.012684728720005811
4972,2011-03-15,37.68999862670898,38.0,37.41999816894531,37.5,483400.0,-0.014254007452403017,-2.314274503820122,0.9743534567079725,45.49221446106034,48.78648473256191,1.1261559957358926,1.105244415559163,-1.163769408312909,-3.508876709435363,24.246384903454572,0.81500244140625,0.316537285034606,-1.0442514419555735,-2.0754453761755514,-0.013057507735595664,-1.559848409065566,-0.528654474845581,2.2550010681152415,17.532486834347647,-33.168299208190675,0.5155969671099891,3,0.9925003051757884,0.667501449584968,-1.8237485885620046,-3.1724987030029226,2.25,1,0.02547102505038623,-2.6307190309631245,38.23500061035156,-1.6376824413976117,38.45500183105469,-1.2786994940809577,38.34500122070313,0.02547102505038623
4973,2011-03-16,37.38999938964844,38.084999084472656,37.38999938964844,37.724998474121094,490200.0,-0.007959651047796723,-3.149263248992234,-1.7631658200655185,45.07187220213032,46.50341251085652,1.2626455805957022,1.340474424018879,-0.8005008891364653,-3.143096996555059,22.080457037156943,0.6949996948242188,0.20611722678431477,-1.2595006942749052,-2.4374827542794435,-0.08151863427036687,-1.8484917242771743,-0.670509664272636,2.5045002746582057,0.0,-53.29837265122826,0.5889910300022708,3,1.1100006103515625,0.9675006866455078,-1.306248664855957,-2.654998779296875,2.6749992370605398,2,0.03623962461501051,-2.314274503820122,37.68999862670898,-2.6307190309631245,38.23500061035156,-1.6376824413976117,38.45500183105469,0.03623962461501051
4974,2011-03-17,37.60499954223633,37.76499938964844,37.334999084472656,37.48500061035156,337600.0,0.005750204763239841,-1.0476108300560394,-0.35820674576966,35.22999961206432,44.147520222094556,0.8273903689852347,1.0655093722895472,-0.9344054235619978,-3.2958274745439127,19.81829591384355,0.43000030517578125,0.09476352603115856,-0.9717504501342802,-2.2205744688885076,0.27707356861994725,-1.5961624595113904,-0.34733844075717,2.189320111083987,21.686735913227317,-28.161037332320205,0.6244120093771122,3,0.6025009155273438,0.7525005340576172,-1.4887495040893555,-2.8374996185302734,2.345001220703125,3,0.0384257336102678,-3.149263248992234,37.38999938964844,-2.314274503820122,37.68999862670898,-2.6307190309631245,38.23500061035156,0.0384257336102678
4975,2011-03-18,37.88000106811523,38.310001373291016,37.75500106811523,37.88000106811523,434000.0,0.007312897998310808,-3.440002441406307,0.0,38.926972951364185,43.24622285409566,0.4070762372888268,0.7452322116121266,-1.1269899645470431,-3.4937938220206064,17.494875392598853,0.7050018310546875,-0.08235230244522995,-0.6437490463256879,-1.917388385800443,0.6298902931490673,-1.2805687160630654,-0.0069293765883102765,1.7667593510742279,44.30912085151486,-2.346323063647411,0.6368196697373759,3,0.27249908447266336,0.47749900817871804,-1.7637510299682546,-3.1125011444091726,2.3250007629394602,4,0.049894385859437396,-1.0476108300560394,37.60499954223633,-3.149263248992234,37.38999938964844,-2.314274503820122,37.68999862670898,0.049894385859437396
4976,2011-03-21,38.29999923706055,38.84500122070313,38.2400016784668,38.34000015258789,351800.0,0.011087596544416378,-6.562681798674449,-100.0,44.54926197211029,42.899748135727066,-0.04071935917357905,0.22949452678198412,-1.4563796020300543,-3.8289818324049705,14.390032294270357,0.9650001525879048,-0.28746891257654283,-0.15550079345702983,-1.312602083529157,1.0016004966150973,-0.7340514384930898,0.4230498515790302,1.2080555020459016,63.9072044624313,20.157387290748538,0.578550645036062,3,-0.15250015258789062,0.05750083923339844,-2.158749580383301,-3.5074996948242188,2.2150001525878906,0,0.013707611914803852,-3.440002441406307,37.88000106811523,-1.0476108300560394,37.60499954223633,-3.149263248992234,37.38999938964844,0.013707611914803852
4977,2011-03-22,38.185001373291016,38.47000122070313,38.040000915527344,38.375,286400.0,-0.0030025552496161234,1.2631531395873643,4.749856952126645,37.62714582146161,41.78415282795139,-0.026486466478353066,0.31620584571511756,-1.2418595350108035,-3.623712349701762,11.590797419235269,0.43000030517578836,-0.4064612523508373,-0.24224872589111612,-1.3966612443052355,0.9121637925230033,-0.8194549850981758,0.3349575333159436,1.1926700265374066,56.29146266907142,18.075662426748295,0.577206259207058,3,-0.095001220703125,0.1724987030029297,-1.7862510681152344,-3.0550012588500977,2.3649978637695312,1,0.023176595252193177,-6.562681798674449,38.29999923706055,-3.440002441406307,37.88000106811523,-1.0476108300560394,37.60499954223633,0.023176595252193177
4978,2011-03-23,38.14500045776367,38.22999954223633,37.86999893188477,38.17499923706055,209000.0,-0.0010475556917308726,4.142888283378645,0.15788945328969822,33.01437720964954,40.42872642101224,-0.09701920900062078,0.3771169545572519,-1.101071623228691,-3.4939535116446194,10.61938476013867,0.3600006103515554,-0.4192799914480716,-0.2832496643066378,-1.436593907836638,0.8700945792233625,-0.8599217860716379,0.2934224574583624,1.1101106031434043,53.64239916329382,20.83038580605391,0.5766721217650007,3,-0.05500030517578125,0.21249961853027344,-1.3200006484985352,-2.5600013732910156,2.5699996948242188,2,0.0470572328589387,1.2631531395873643,38.185001373291016,-6.562681798674449,38.29999923706055,-3.440002441406307,37.88000106811523,0.0470572328589387
4979,2011-03-24,38.34000015258789,38.43000030517578,38.0099983215332,38.3650016784668,337200.0,0.005112064293723906,4.419423114786375,0.8334181078331638,40.48841813754665,40.57228023606836,-0.3272128334751727,0.23097623801898237,-1.198032780771129,-3.5929188149484617,9.49793238719244,0.4200019836425781,-0.46263334934641165,-0.1117500305175767,-1.2359866222866884,1.012486561251535,-0.673868326402129,0.4503682653669756,0.7999041897331196,53.66963326415545,20.16683274551132,0.5621182958845545,3,-0.25,0.017499923706054688,-1.1337499618530273,-2.3700008392333984,2.279998779296882,3,0.04499213529618751,4.142888283378645,38.14500045776367,1.2631531395873643,38.185001373291016,-6.562681798674449,38.29999923706055,0.04499213529618751
4980,2011-03-25,38.4900016784668,38.71500015258789,38.334999084472656,38.375,432000.0,0.0039124028503370045,-2.897376709247051,-4.599786389990845,50.58652305819813,41.22075393617615,-0.5271645029289118,0.05754074865503611,-1.2530013301873453,-3.6468749560900378,9.611509307723814,0.3800010681152344,-0.5061006852253414,0.05500144958496378,-1.0557212696167042,1.1657241687866318,-0.5003599100158738,0.6103628091858013,0.5416083483833134,63.589876012847924,27.49023881849392,0.5553613596008342,3,-0.40000152587890625,-0.13250160217285156,-1.1237525939941406,-2.355001449584961,1.654998779296875,4,0.03793190493128629,4.419423114786375,38.34000015258789,4.142888283378645,38.14500045776367,1.2631531395873643,38.185001373291016,0.03793190493128629
4981,2011-03-28,38.185001373291016,38.49499893188477,38.10499954223633,38.38000106811523,760600.0,-0.00792414372240502,-1.1971588833251352,-1.6956247719507127,40.68555328404738,40.6866804720636,-0.2570321226620109,0.3269285112738203,-0.8406904887242348,-3.2453503856773125,9.11262697734225,0.3899993896484446,-0.5077776203334423,-0.21674900054931356,-1.3149066329937185,0.8814086318950913,-0.7658278167715125,0.33232981567288533,0.7448119970164484,37.27834157968816,1.7290028284255428,0.549078816222201,3,-0.095001220703125,0.1724987030029297,-0.6775016784667969,-1.980001449584961,1.7649993896484375,0,0.052900363627499836,-2.897376709247051,38.4900016784668,4.419423114786375,38.34000015258789,4.142888283378645,38.14500045776367,0.052900363627499836
4982,2011-03-29,38.42499923706055,38.47000122070313,38.060001373291016,38.060001373291016,248400.0,0.006285134349566901,-1.246587654940362,-1.8717868461208085,44.95797421392651,40.67402514004095,-0.42667530521385544,0.05883753821415638,-0.981755276037191,-3.3931546786169093,8.818435714027817,0.4099998474121165,-0.47511877104663824,0.04299888610839986,-1.0375536167307118,1.1235513889475115,-0.49727736531115596,0.5832751375279557,0.40912527609683025,65.68041460507754,29.394614728157038,0.5402762514195559,3,-0.33499908447265625,-0.06749916076660156,-0.7424983978271484,-1.9174995422363281,1.9099998474121094,1,0.0543916771395041,-1.1971588833251352,38.185001373291016,-2.897376709247051,38.4900016784668,4.419423114786375,38.34000015258789,0.0543916771395041
4983,2011-03-30,38.51499938964844,38.6150016784668,38.310001373291016,38.42499923706055,348800.0,0.0023422291314214583,1.1034160714520607,0.24657720365376978,52.63972211954915,42.60843875198372,-0.3803052752728675,-0.09635307896174083,-0.9894019083583174,-3.39660732284694,8.445022067739036,0.30500030517578125,-0.4672237717445711,0.17124900817871236,-0.8264426953669002,1.168940711724325,-0.3275968435940939,0.6700948599515186,0.22917759778785296,71.63117113607342,31.96373856967456,0.49884585177280605,3,-0.2149982452392578,-0.1574993133544922,-0.8324985504150391,-2.0074996948242188,2.1049995422363352,2,0.05283655406104071,-1.246587654940362,38.42499923706055,-1.1971588833251352,38.185001373291016,-2.897376709247051,38.4900016784668,0.05283655406104071
4984,2011-03-31,38.61000061035156,38.7400016784668,38.26499938964844,38.375,556000.0,0.002466603198977513,-1.0879137462691573,2.6111134658585176,52.41807629866265,44.10745023501688,-0.35509735391308794,-0.2809744514811854,-0.9921553531272878,-3.4040291634118063,7.530303394598728,0.4750022888183594,-0.4183529565074551,0.31400012969970703,-0.5146877793157785,1.1426880387151925,-0.10034382480803572,0.7283440842074498,-1.2750015258789062,80.8822044452423,39.67841532447998,0.4143439545077411,3,-0.2525005340576101,-0.2525005340576172,-0.8312501907348633,-1.9825000762939453,2.2649993896484375,3,0.054519541801612004,1.1034160714520607,38.51499938964844,-1.246587654940362,38.42499923706055,-1.1971588833251352,38.185001373291016,0.054519541801612004
4985,2011-04-01,39.68000030517578,39.73500061035156,38.63000106811523,38.72000122070313,567600.0,0.027713019370876335,1.0654202941952546,4.085091877150804,67.81750414395566,46.69281047633303,-1.2772302185570652,-1.374173615059263,-1.954604734492321,-4.386284060073578,7.744159029223708,1.125,-0.3089565087132087,1.3539999008178683,0.3758453733092608,2.3321544283264757,0.8649226370635645,1.843077164572172,-2.316901168823243,96.7163981953627,51.39156918975302,0.48907726375430444,4,-0.8775005340576172,-1.322500228881836,-1.776249885559082,-3.0224990844726562,1.5200004577636719,4,0.02368948133769,-1.0879137462691573,38.61000061035156,1.1034160714520607,38.51499938964844,-1.246587654940362,38.42499923706055,0.02368948133769
4986,2011-04-04,39.70500183105469,39.95000076293945,39.584999084472656,39.665000915527344,517800.0,0.0006300787723443335,-2.6499332443257675,0.041667660078360626,78.50075376694642,51.234322470275785,-1.2091255886439711,-1.3706044333829794,-1.872126942255882,-4.324580318549366,8.49250524197732,0.3650016784667969,-0.15546410037683245,1.316251373291017,0.159827458087328,2.472675288494706,0.7380394156891725,1.8944633308928616,-2.2470266357421878,87.0370893648628,36.618849052423926,0.5782119576018451,4,-0.7950019836425781,-1.0625019073486328,-1.9425010681152344,-3.0475006103515625,1.4199981689453125,0,0.011081692643692298,1.0654202941952546,39.68000030517578,-1.0879137462691573,38.61000061035156,1.1034160714520607,38.51499938964844,0.011081692643692298
4987,2011-04-05,39.47999954223633,39.69499969482422,39.25500106811523,39.56499862670898,537200.0,-0.005666849979651056,1.5507076514816864,-2.124928476063145,80.2022890369441,56.47742378441963,-0.872905074761043,-1.1518920328775124,-1.5576136218136867,-4.024557729292383,9.096215106419612,0.45000076293946023,-0.030538871371248888,1.0577491760253892,-0.18560618610621304,2.3011045381569915,0.43607149495959163,1.6794268570911868,-1.872502812866209,72.10677521377002,14.678486348621007,0.6216776810658003,4,-0.5,-0.8374996185302734,-1.7049989700317383,-2.822498321533203,1.7150001525878906,1,0.011904792962327937,-2.6499332443257675,39.70500183105469,1.0654202941952546,39.68000030517578,-1.0879137462691573,38.61000061035156,0.011904792962327937
4988,2011-04-06,39.20000076293945,39.584999084472656,39.18999862670898,39.5,413000.0,-0.007092167744260691,-1.4687257858785572,3.5294408042368985,72.62412099673396,60.048057435440434,-0.4777579770401985,-0.8845601615933134,-1.2017622190781907,-3.667291618763862,9.69660162307717,0.395000457763679,0.03708979882401309,0.757000350952147,-0.5250930727787733,2.0390937746830673,0.11595363908668332,1.3980470628176107,-1.4519537915551766,55.489650519681334,-6.192860691475026,0.641046711865461,4,-0.19499969482421875,-0.5575008392333984,-1.3987503051757812,-2.542499542236328,1.3699989318847656,2,0.028954038251097547,1.5507076514816864,39.47999954223633,-2.6499332443257675,39.70500183105469,1.0654202941952546,39.68000030517578,0.028954038251097547
4989,2011-04-07,38.849998474121094,39.35499954223633,38.72999954223633,39.1349983215332,370000.0,-0.008928629643019326,-1.380962761126249,0.9500019073534834,63.47217762914603,61.47979683221243,-0.05342251658196062,-0.5215237147246938,-0.7946906318074838,-3.234406932917892,9.473569598502277,0.625,0.14752822658518028,0.3817481994628906,-0.9120564159715272,1.6755528148973085,-0.26515410825432184,1.028650507180103,-0.9698342752435067,16.66647400514451,-45.263306888602855,0.6469023077172095,4,0.15500259399414062,-0.20749855041503906,-1.038747787475586,-2.1924972534179688,1.4200019836425781,3,0.045559859132110914,-1.4687257858785572,39.20000076293945,1.5507076514816864,39.47999954223633,-2.6499332443257675,39.70500183105469,0.045559859132110914
4990,2011-04-08,38.86999893188477,39.11999893188477,38.65499877929688,39.06999969482422,239000.0,0.0005148123178693176,2.100008900982776,0.7017574386636257,58.906232491160736,63.504316744113915,-0.015479635139023173,-0.5363378415218634,-0.7566962878856245,-3.1745590406839312,9.20006772253906,0.4650001525878906,0.2906062831925027,0.38099880218506854,-0.9251634873613739,1.687161091731511,-0.2720823425881562,1.0340799469582933,-0.8656445391634762,16.602302954250305,-43.215248444215604,0.6530811447732215,4,0.13500213623046164,-0.22749900817871804,-0.9187488555908274,-2.0724983215332102,0.9600028991699148,4,0.051582225963750616,-1.380962761126249,38.849998474121094,-1.4687257858785572,39.20000076293945,1.5507076514816864,39.47999954223633,0.051582225963750616
4991,2011-04-11,38.72000122070313,38.90499877929688,38.57500076293945,38.81999969482422,293000.0,-0.0038589584590545956,1.4444601429822066,0.4999904632931978,58.268919870241604,64.9833107059267,0.24405344800436524,-0.366956121955333,-0.5131445971520705,-2.941660983529829,8.700061910868968,0.329998016357429,0.38171907501035207,0.2067510604858498,-1.0975631670820576,1.5110652880537572,-0.44540605329810745,0.858908174269807,-0.598908045768745,12.946481789912795,-45.36247568640869,0.6521571137839541,4,0.3874988555908132,-0.07750129699707742,-0.7687511444091868,-1.9225006103515696,2.055000305175774,0,0.06404957293519642,2.100008900982776,38.86999893188477,-1.380962761126249,38.849998474121094,-1.4687257858785572,39.20000076293945,0.06404957293519642
4992,2011-04-12,38.650001525878906,39.400001525878906,38.49499893188477,38.584999084472656,471400.0,-0.0018078433010688677,-6.38769345747865,-0.6500343327993138,57.733546286311125,65.54929116890025,0.3903786569229837,-0.23330971358612373,-0.36201531278264554,-2.7905617883884872,7.818310916854393,0.9050025939941335,0.41663675026268265,0.08875122070312358,-1.1573582355340122,1.3348606769402593,-0.5343035074154443,0.7118059488216915,-0.4191738956642155,14.220419476651047,-42.83319001691467,0.6230547281185667,4,0.45749855041503906,-0.0075016021728515625,-0.6987514495849609,-1.8525009155273438,2.0349998474121094,1,0.06403618050218984,1.4444601429822066,38.72000122070313,2.100008900982776,38.86999893188477,-1.380962761126249,38.849998474121094,0.06403618050218984
4993,2011-04-13,38.74499893188477,38.84500122070313,38.43000030517578,38.7599983215332,326000.0,0.002457888803503838,3.486370571982082,-0.23075117370881087,56.39808313024452,65.99151415018713,0.3703879333812097,-0.233564003600101,-0.3866465255079703,-2.810987702668527,6.981811434759039,0.41500091552735086,0.5239720373327543,0.11599864959717365,-1.002824073118454,1.2348213723128012,-0.44341271176063657,0.6754100109549839,-0.41102091370659366,32.47404436054816,-23.974576572505924,0.5594113613578137,4,0.44500160217284446,-0.10249900817871804,-0.7937488555908274,-1.9474983215332102,1.2849998474121094,2,0.06323398710751404,-6.38769345747865,38.650001525878906,1.4444601429822066,38.72000122070313,2.100008900982776,38.86999893188477,0.06323398710751404
4994,2011-04-14,39.04999923706055,39.1150016784668,38.56499862670898,38.70000076293945,210400.0,0.007871991575273407,1.2916633553207004,-23.33418107834269,58.4336989468217,64.94886912828335,0.15015553547215177,-0.44771239296035503,-0.6175752550948417,-3.0394447374795845,6.1664849230332175,0.5500030517578196,0.6125248027876822,0.34874897003173544,-0.6741614033122616,1.3716593433757325,-0.16270621664025953,0.8602041567037304,-0.6199989318847656,63.9173352210162,8.026194896695642,0.5114551866719979,4,0.1400012969970703,-0.4074993133544922,-1.0987491607666016,-2.2524986267089844,-0.049999237060546875,3,0.03892446830885232,3.486370571982082,38.74499893188477,-6.38769345747865,38.650001525878906,1.4444601429822066,38.72000122070313,0.03892446830885232
4995,2011-04-15,39.77000045776367,39.775001525878906,39.0,39.18000030517578,575200.0,0.018437931748275238,1.5833285649799411,1.6857220708446867,71.21819043455872,64.13969542468472,-0.621046240660192,-1.0739200736036096,-1.273115155196578,-3.6754638839750484,6.410998261805945,0.7750015258789062,0.6869458637772397,0.97425022125244,-0.07799685703049164,2.0264972995353716,0.4481266821109742,1.5003737603939058,-1.3400001525878906,99.62817371179634,39.67316537310676,0.5261235391414654,4,-0.6674995422363281,-1.1275005340576172,-1.3025007247924805,-2.9724998474121094,-0.970001220703125,4,0.012572290526649876,1.2916633553207004,39.04999923706055,3.486370571982082,38.74499893188477,-6.38769345747865,38.650001525878906,0.012572290526649876
4996,2011-04-18,38.82500076293945,39.40499877929688,38.65999984741211,39.16999816894531,416200.0,-0.023761621421850898,-1.207406737610718,-0.5847412148837811,54.50451921094232,61.28438766624007,0.2078562659285197,-0.0923044125171657,-0.2828161936932858,-2.656872822748852,7.191991725401542,1.1100006103515625,0.7392492721405901,0.003000450134280186,-1.0230413875340219,1.0290422878025822,-0.5100204686998708,0.5160213689684312,-0.303800430297855,29.368037120232344,-28.62914660517322,0.5130209188341506,4,0.2775001525878906,-0.18250083923339844,-0.28875064849853516,-2.0275001525878906,0.154998779296875,0,0.025885410131776698,1.5833285649799411,39.77000045776367,1.2916633553207004,39.04999923706055,3.486370571982082,38.74499893188477,0.025885410131776698
4997,2011-04-19,39.06999969482422,39.09500122070313,38.7599983215332,38.90499877929688,221600.0,0.006310339396532028,2.116248536247687,-0.47826711927374405,56.039174730522205,59.44161585888322,-0.11333574805389901,-0.2820635308499604,-0.4892123261094241,-2.8330543489300766,7.7630479717076915,0.335002899169929,0.6360634391669251,0.20374946594237997,-0.7821718230213008,1.1896707549060608,-0.28921117853946043,0.6967101104242204,-0.46307133636474873,47.5835545572119,-8.330086941379001,0.4929606444818415,4,0.032501220703125,-0.42749977111816406,-0.4400005340576172,-2.2724990844726562,0.3400001525878906,1,0.043639668399602094,-1.207406737610718,38.82500076293945,1.5833285649799411,39.77000045776367,1.2916633553207004,39.04999923706055,0.043639668399602094
4998,2011-04-20,39.93999862670898,40.0,39.48500061035156,39.599998474121094,376000.0,0.022267697432309275,1.2391136689692919,2.0605955518565215,62.38359665642065,59.32066241746928,-0.9692546017079238,-1.0653096381203042,-1.3085747665057,-3.6212929967628966,8.497723297989483,0.9300003051757812,0.5090452405263193,0.9839984893798785,-0.05105322164192927,2.0190502004016864,0.46647263386897464,1.5015243448907825,-1.279998779296868,95.81872363275751,41.28453124424378,0.517525855510904,4,-0.7249984741210866,-1.2724990844726491,-1.4199991226196218,-3.1424980163574148,-0.7849998474120952,2,0.018653048878269907,2.116248536247687,39.06999969482422,-1.207406737610718,38.82500076293945,1.5833285649799411,39.77000045776367,0.018653048878269907
4999,2011-04-21,40.06499862670898,40.25500106811523,39.650001525878906,39.70000076293945,531200.0,0.0031296946494236977,-1.6021690621513116,1.073522646949928,54.35026427020295,58.81444372625175,-1.009993803469925,-1.1114347606626822,-1.3810865225132218,-3.6578663145387154,9.636046798670636,0.604999542236321,0.3909633899699827,1.0227485656738224,-0.08135553818816987,2.1268526695358148,0.47069651374282984,1.574800617604815,-1.3050003051757741,88.08763034535535,37.282730425956046,0.5520520519309947,4,-0.7224979400634695,-1.269998550415032,-1.6362485885620046,-3.2674980163574148,-0.7049980163574148,3,-0.0008735766532327327,1.2391136689692919,39.93999862670898,2.116248536247687,39.06999969482422,-1.207406737610718,38.82500076293945,-0.0008735766532327327
5000,2011-04-25,39.95000076293945,40.5,39.88000106811523,39.88000106811523,460000.0,-0.0028702824837453234,-16.714332425064725,0.19178110825444933,52.713169125170346,58.1971380879105,-0.8109688831535635,-0.9290838108692299,-1.2220752104021528,-3.453574049802711,10.941389102783733,0.6199989318847727,0.3182225916210868,0.8347507476806655,-0.3079994978335705,1.9775009931949015,0.2633756249235475,1.4061258704377835,-1.0405021667480483,70.10873959510309,22.90022195788893,0.5713751227571171,4,-0.4850006103515625,-0.8225002288818359,-1.6675004959106445,-3.1525001525878906,-1.4599990844726562,0,-0.02377974329904753,-1.6021690621513116,40.06499862670898,1.2391136689692919,39.93999862670898,2.116248536247687,39.06999969482422,-0.02377974329904753
5001,2011-04-26,40.20500183105469,40.29999923706055,39.709999084472656,39.709999084472656,519800.0,0.006383005337806891,-1.383825773338882,7.071498637601462,57.97583266677466,58.2240587968509,-0.9310836307744665,-1.0803840282190436,-1.4478901638142645,-3.6283877303568204,12.254683939870677,0.5900001525878906,0.31787546200150985,0.9887517929077134,-0.16483277875418878,2.1423363645696156,0.4119595070767659,1.565544078738661,-1.104643066406254,83.04609859886743,37.37652856008796,0.5767922858309501,4,-0.7400016784667969,-1.0200023651123047,-1.9500017166137695,-3.407501220703125,-2.3100013732910156,1,-0.034945965178613814,-16.714332425064725,39.95000076293945,-1.6021690621513116,40.06499862670898,1.2391136689692919,39.93999862670898,-0.034945965178613814
5002,2011-04-27,40.51499938964844,40.52999877929688,40.02999877929688,40.15499877929688,366000.0,0.00771042269557376,1.5641065769395364,0.7272699249394903,64.37159126061968,59.110004144670356,-1.0602018397255861,-1.2920182442077035,-1.7386822955411816,-3.860371334947878,13.654518028415188,0.5,0.35393849886570905,1.1942493438720732,-0.03378841440243008,2.4222871021465764,0.580230464734818,1.8082682230093283,-1.2466836767578187,98.56464919325333,51.90089920160959,0.6140188791372521,4,-0.9675006866455078,-1.31500053405761,-2.2624998092651367,-3.717498779296875,-3.1699981689453054,2,-0.03788719907532079,-1.383825773338882,40.20500183105469,-16.714332425064725,39.95000076293945,-1.6021690621513116,40.06499862670898,-0.03788719907532079
5003,2011-04-28,40.54999923706055,40.58000183105469,40.17499923706055,40.40499877929688,278000.0,0.0008638738230131171,2.9511360041681396,0.40277836646461757,69.95310419429566,60.389938061056355,-0.9076897212621873,-1.2297963554538498,-1.7630230671371763,-3.8202736272649673,15.328394698281633,0.4050025939941406,0.4124970388675564,1.1274991989135756,-0.1554351621489758,2.410433559976127,0.48603201838229637,1.768966379444855,-1.1050478948730529,96.77391568291263,44.40245773465063,0.6414671805312767,4,-0.9299983978271484,-1.3249988555908203,-2.326249122619629,-3.707498550415039,-3.8600006103515696,3,-0.028113425674408887,1.5641065769395364,40.51499938964844,-1.383825773338882,40.20500183105469,-16.714332425064725,39.95000076293945,-0.028113425674408887
5004,2011-04-29,40.71500015258789,41.11999893188477,40.3849983215332,40.52000045776367,380000.0,0.0040690732091688275,-2.161265976472163,1.344821235958078,70.94216716807732,60.35926880922509,-0.9070597673475405,-1.295427383616449,-1.9144219405003753,-3.9044633230307397,17.08177770728572,0.7350006103515696,0.49291630017038557,1.1872501373291016,-0.15885322949227287,2.533353504150476,0.5141984539184179,1.8603018207397852,-1.0884407321816454,71.27667921097948,13.78661333362934,0.6730516834106868,4,-0.8250007629394531,-1.1500015258789062,-2.4912500381469727,-3.872499465942383,-3.8400001525878906,4,-0.03831515086441317,2.9511360041681396,40.54999923706055,1.5641065769395364,40.51499938964844,-1.383825773338882,40.20500183105469,-0.03831515086441317
5005,2011-05-02,40.61999893188477,40.99499893188477,40.525001525878906,40.75,296000.0,-0.0023333223712902473,-1.9375216069619565,-0.6666731875268621,71.8390809637604,62.285331226204875,-0.7585791861332964,-1.1872647305287387,-1.8027735163981404,-3.7346899296206573,17.653414470239188,0.4699974060058665,0.5822712361349858,1.0452489852905344,-0.38617433849944405,2.476672309080513,0.32953732339554165,1.7609606471855273,-0.7246203994123945,64.53900325466778,1.3560431198228216,0.7157116618949895,5,-0.6800003051757884,-1.029998779296882,-2.3962488174438548,-3.777498245239265,-4.1800003051757955,0,-0.03101916185783482,-2.161265976472163,40.71500015258789,2.9511360041681396,40.54999923706055,1.5641065769395364,40.51499938964844,-0.03101916185783482
5006,2011-05-03,40.14500045776367,40.68999862670898,39.97000122070313,40.44499969482422,482000.0,-0.011693709665468455,-1.215384434806599,2.3076674785059508,65.7203048873921,63.361012354745974,-0.08565534262369567,-0.714231539002526,-1.3396766999592415,-3.187960177531153,17.647785564867803,0.7199974060058452,0.6380835148015365,0.548250579833983,-0.9049607916852196,2.0014619513531855,-0.17835510592561832,1.2748562655935842,0.9749984741211009,15.217355248535696,-51.92178303517629,0.7266056857596024,5,0.1574993133544922,-0.5550003051757812,-1.921250343322754,-3.1925010681152344,-3.3699989318847656,1,-0.041225526477153496,-1.9375216069619565,40.61999893188477,-2.161265976472163,40.71500015258789,2.9511360041681396,40.54999923706055,-0.041225526477153496
5007,2011-05-04,39.95000076293945,40.42499923706055,39.6349983215332,40.13000106811523,646600.0,-0.004857384296940714,1.0519593757740897,0.6000025431379543,62.409916493021164,63.36393678103492,0.2763622951278748,-0.5082746429583835,-1.1295922353868946,-2.9235509291416335,17.969513986708552,0.7900009155273438,0.5752908102529517,0.32975082397460653,-1.1306940338819231,1.7901956818311362,-0.4004716049536583,1.0599732529028714,1.146998214721684,21.2122768981,-48.23343561367291,0.7302224289282644,5,0.42749786376953125,-0.3600006103515625,-1.7262506484985352,-2.895000457763672,-3.635002136230476,2,-0.05143930578049327,-1.215384434806599,40.14500045776367,-1.9375216069619565,40.61999893188477,-2.161265976472163,40.71500015258789,-0.05143930578049327
5008,2011-05-05,40.334999084472656,40.709999084472656,39.5,39.790000915527344,420200.0,0.009637004109655845,-1.1511094835069444,-3.0277624719197567,63.019265211849344,64.32715910788451,-0.05220247223086005,-0.8473246985972693,-1.4745723570773706,-3.2548778259234936,18.522675574790284,1.2099990844726562,0.6715503501184372,0.6579992294311552,-0.8217672549950663,2.1377657138573767,-0.08188401278195556,1.397882471644266,0.7035198669433669,51.54318734649932,-17.83340539740631,0.7398832422131105,5,-0.024999618530273438,-0.6424999237060547,-2.1112489700317383,-3.279998779296875,-4.125,3,-0.07412911693657509,1.0519593757740897,39.95000076293945,-1.215384434806599,40.14500045776367,-1.9375216069619565,40.61999893188477,-0.07412911693657509
5009,2011-05-06,40.61999893188477,40.93000030517578,40.29999923706055,40.6349983215332,346000.0,0.007065820103658638,1.082636603235854,-0.027521908334953504,59.44444350254238,65.07507848314808,-0.27959919751648243,-1.0465802439883163,-1.7071964886150326,-3.4868781971133203,19.890632193526724,0.6300010681152344,0.7592390347962805,0.8544990539550881,-0.6287255926852637,2.33772370059544,0.11288673063491217,1.596111377275264,0.3262088824462879,74.91637003865745,8.979482559047682,0.7416123233201756,5,-0.3099994659423899,-0.9274997711181712,-2.2912483215332102,-3.5649986267089915,-3.520000457763679,4,-0.09675037933324349,-1.1511094835069444,40.334999084472656,1.0519593757740897,39.95000076293945,-1.215384434806599,40.14500045776367,-0.09675037933324349
5010,2011-05-09,40.875,40.900001525878906,40.28499984741211,40.53499984741211,300000.0,0.0062777221767740254,2.153828848655575,-22.66759918617554,76.90292130196542,67.17808833150261,-0.4353748392500023,-1.2054752884029938,-1.9365661060426902,-3.6945231331623845,21.432928424533472,0.6150016784667969,0.74772818648362,1.0092500686645494,-0.49007293900159965,2.5085730763306984,0.25958856483147486,1.7589115724976239,-1.375,96.1538256336931,24.534077436588788,0.7496615038330741,5,-0.5650005340576172,-1.1000003814697266,-2.5174999237060547,-3.627500534057617,-4.325000762939453,0,-0.09785932721712542,1.082636603235854,40.61999893188477,-1.1511094835069444,40.334999084472656,1.0519593757740897,39.95000076293945,-0.09785932721712542
5011,2011-05-10,41.20000076293945,41.29499816894531,40.875,40.875,341600.0,0.007951089001576817,-1.5845980492270855,0.9558841678914831,77.37793690346265,68.62323784737404,-0.6754197960514858,-1.4073078016788543,-2.2324362902863726,-3.973230071059902,23.326867022551905,0.4199981689453125,0.7978616684987898,1.2102508544921875,-0.3002611063658165,2.7207628153501915,0.45499487406318906,1.965506834921186,-1.6720007324218784,94.70766000493042,19.219353627797076,0.7552559804290013,5,-0.8025016784667969,-1.3375015258789062,-2.6200008392333984,-3.752500534057617,-4.715000152587891,1,-0.11553403029332543,2.153828848655575,40.875,1.082636603235854,40.61999893188477,-1.1511094835069444,40.334999084472656,-0.11553403029332543
5012,2011-05-11,41.125,41.45500183105469,40.625,41.20000076293945,466400.0,-0.001820406833752286,1.8375990349189788,-0.23077103653884526,69.14381852132612,68.53331721704409,-0.5641133587307365,-1.1988446528901946,-2.1276087563612123,-3.847989690418757,24.475161121434894,0.8300018310546875,0.8705222014687308,1.0115001678466768,-0.4412943438613368,2.4642946795546905,0.28510291199266646,1.7378974237006872,-1.5263200439453186,83.1201267531981,9.781986136001905,0.7263972558540077,5,-0.6474990844726562,-1.1824989318847656,-2.348750114440918,-3.674999237060547,-4.509998321533203,2,-0.10577503888440354,-1.5845980492270855,41.20000076293945,2.153828848655575,40.875,1.082636603235854,40.61999893188477,-0.10577503888440354
5013,2011-05-12,41.19499969482422,41.34000015258789,40.65999984741211,40.959999084472656,422400.0,0.0017021202388867174,1.590469824015811,-3.1333095976806877,68.58556160804717,68.27147215481853,-0.5956354255515706,-1.1340275433233558,-2.181182728416033,-3.873538853435889,25.790050647499175,0.6800003051757812,0.9026842942051445,0.9589998245239286,-0.419185751929362,2.3371854009772193,0.2699070362972833,1.648092612750574,-1.4849404262695387,77.77763287024509,6.044742054502407,0.6890927882266443,5,-0.717498779296875,-1.2524986267089844,-2.3837499618530273,-3.719999313354492,-4.075000762939446,3,-0.11846100507990465,1.8375990349189788,41.125,-1.5845980492270855,41.20000076293945,2.153828848655575,40.875,-0.11846100507990465
5014,2011-05-13,40.56999969482422,41.20500183105469,40.5,41.09500122070313,540000.0,-0.01517174425610024,-1.1203033397198352,-2.2340432439452287,58.732381199018704,66.81517218095834,0.007412757766950051,-0.4103532382286659,-1.5558687000255063,-3.206073908134229,26.706421485217707,0.7050018310546875,0.862109314063332,0.25799980163574077,-1.0078734651638825,1.523873068435364,-0.37493683176406734,0.8909364350355489,-0.7552438725195358,24.3589200186496,-45.613958448831056,0.63293663339981,5,-0.092498779296875,-0.6274986267089844,-1.7462491989135742,-3.042499542236328,-2.770000457763672,4,-0.10746858868987852,1.590469824015811,41.19499969482422,1.8375990349189788,41.125,-1.5845980492270855,41.20000076293945,-0.10746858868987852
5015,2011-05-16,40.27000045776367,40.560001373291016,40.20000076293945,40.35499954223633,490600.0,-0.007394607821474053,-2.2000271269200775,0.16190254748375815,50.904014931977365,65.16891774146781,0.2822223309126173,-0.07481018560565644,-1.2433996889030183,-2.860851454209552,26.68807739037694,0.3699989318847656,0.7855623468027062,-0.06699943542480469,-1.3072937486013103,1.173294877751701,-0.6871465920130575,0.5531477211634481,-0.356829874933986,5.577660179153837,-60.14975540655196,0.6201471565882525,5,0.20750045776367188,-0.3274993896484375,-1.4462499618530273,-2.7224998474121094,-2.5699996948242188,0,-0.07871869748219562,-1.1203033397198352,40.56999969482422,1.590469824015811,41.19499969482422,1.8375990349189788,41.125,-0.07871869748219562
5016,2011-05-17,39.83000183105469,40.18000030517578,39.49499893188477,40.03499984741211,297800.0,-0.010926213600878087,1.7676882884687717,2.4117673458396913,40.80539813166805,62.768415701317466,0.7519109002467701,0.46835380756049005,-0.7754770861622831,-2.379006406380981,26.83559540695164,0.7750015258788991,0.6716780104871702,-0.5572481155395508,-1.6063050081268457,0.4918087770477442,-1.0817765618331947,-0.03271966924590686,1.625,17.091959369641373,-42.64427109702659,0.5245284462936474,5,0.6449985504150391,0.11249923706054688,-1.006251335144043,-2.282501220703125,-2.170001983642578,1,-0.0823500487875144,-2.2000271269200775,40.27000045776367,-1.1203033397198352,40.56999969482422,1.590469824015811,41.19499969482422,-0.0823500487875144
5017,2011-05-18,40.775001525878906,40.875,39.7599983215332,39.97000122070313,400000.0,0.02372582604521556,1.2189148769804217,-3.926868754535777,52.427210035579165,61.59152068173189,-0.07124804871509127,-0.3608637545577835,-1.6926017653143006,-3.2736849784698805,27.31416760710486,1.1150016784667969,0.5787536074537627,0.30250148773193075,-0.5555652778838223,1.1605682533476838,-0.1265318950759493,0.7315348705398108,0.6408002471923808,69.37678846122026,13.733801310383896,0.42903338280787673,5,-0.3000011444091797,-0.8325004577636719,-1.9000015258789062,-3.2275009155273438,-3.395000457763679,2,-0.10521154518668951,1.7676882884687717,39.83000183105469,-2.2000271269200775,40.27000045776367,-1.1203033397198352,40.56999969482422,-0.10521154518668951
5018,2011-05-19,40.685001373291016,41.05500030517578,40.45000076293945,40.790000915527344,393800.0,-0.002207238484853713,-1.1043434417148204,-0.1304341645105354,49.67106584037157,60.50558983037958,0.08227293722298867,-0.2236550300490947,-1.5743916870335255,-3.1368889718766866,26.9040387987863,0.6049995422363281,0.5433510478898071,0.17525119781494425,-0.6495193715386876,1.000021767168576,-0.23713408686187165,0.5876364824917601,0.6923843429565437,69.59066806166848,15.267382666750976,0.412385284676817,5,-0.21000099182128906,-0.7425003051757812,-1.8100013732910156,-3.137500762939453,-3.190002441406243,3,-0.10003685774719184,1.2189148769804217,40.775001525878906,1.7676882884687717,39.83000183105469,-2.2000271269200775,40.27000045776367,-0.10003685774719184
5019,2011-05-20,40.02999877929688,40.76499938964844,39.86999893188477,40.54499816894531,351400.0,-0.01609936271070478,-1.143716021746102,4.904777475022639,44.23827855789512,56.87618508103843,0.7205569968166756,0.4517526111529193,-0.8840240861467308,-2.436508210463323,25.927718709296933,0.8950004577636648,0.52697689823475,-0.4780014038085838,-1.3068835997277333,0.35088079211056566,-0.8924425017681585,-0.06356030584900907,1.3097392012634188,34.294831823350485,-17.96225946874368,0.4144410979595748,5,0.44500160217284446,-0.019998550415046168,-1.1137485504150462,-2.4824981689453196,-1.4749984741211009,4,-0.07269547679619548,-1.1043434417148204,40.685001373291016,1.2189148769804217,40.775001525878906,1.7676882884687717,39.83000183105469,-0.07269547679619548
5020,2011-05-23,39.0,40.00500106811523,38.974998474121094,39.46500015258789,630000.0,-0.025730672263462262,-2.999985185733834,0.9029139877337092,39.9118888837354,52.71329085662428,1.6277971254172456,1.4829627959363876,0.16655398307187141,-1.3605924347138298,24.843613744254895,1.0550003051757884,0.45099270456383067,-1.4605001449584947,-2.504887971364809,-0.4161123185521802,-1.9826940581616554,-0.9383062317553339,2.302843199586789,1.201995378351612,-53.43779608777625,0.5221939132031572,5,1.2150001525878906,1.0575008392333984,-0.08374977111816406,-1.4524993896484375,-0.11500167846679688,0,-0.030769250331780795,-1.143716021746102,40.02999877929688,-1.1043434417148204,40.685001373291016,1.2189148769804217,40.775001525878906,-0.030769250331780795
5021,2011-05-24,38.79999923706055,39.185001373291016,38.584999084472656,39.09000015258789,424200.0,-0.005128224690755245,1.4999920527696098,0.6236576782037294,39.87674767525108,49.46139409594928,1.6221413375592064,1.6572767585152022,0.3923266919664101,-1.1132957651958222,24.155090133132372,0.6000022888183594,0.3695757258358725,-1.5902507781982393,-2.8695865794727595,-0.31091497692371917,-2.229918678835496,-0.9505828775609828,2.4097301735076115,8.704455317098484,-48.09148155983471,0.6396679006372593,5,1.1625003814697266,1.220001220703125,0.07250118255615234,-0.8449993133544922,-0.02000045776366477,1,-0.028350476694607996,-2.999985185733834,39.0,-1.143716021746102,40.02999877929688,-1.1043434417148204,40.685001373291016,-0.028350476694607996
5022,2011-05-25,38.97999954223633,39.09500122070313,38.45500183105469,38.75,538800.0,0.004639183214309117,1.7825885045651138,-0.7930993659730078,37.625580129859905,46.02139615392848,1.2358362317406488,1.42968234866116,0.25829104466241404,-1.2366494446503182,23.254254235337662,0.6399993896484446,0.18860906298585434,-1.333500480651857,-2.7573394871247174,0.09033852582100366,-2.045419983888287,-0.6215809774154266,2.0722460487660967,20.192231511178537,-35.72863431608042,0.7119195032364288,5,0.8500022888183594,0.9750022888183594,-0.1074991226196289,-0.8874988555908203,0.3549995422363281,2,-0.03386351232236284,1.4999920527696098,38.79999923706055,-2.999985185733834,39.0,-1.143716021746102,40.02999877929688,-0.03386351232236284
5023,2011-05-26,39.40999984741211,39.47000122070313,38.65999984741211,38.84000015258789,399600.0,0.011031306060172108,1.347821760283033,2.4782644751463687,39.23488885117929,43.85500811527965,0.5878218577533119,0.9590690929442758,-0.11012891811910208,-1.6111588902408727,22.07004955363311,0.8100013732910227,-0.026391300242089244,-0.8465002059936495,-2.320853513721694,0.6278531017343951,-1.5836768598576683,-0.10932355212963074,1.4344662427944996,41.34194916373821,-11.673130459534804,0.7371766538640209,5,0.345001220703125,0.5450019836425781,-0.5374994277954102,-1.1075000762939453,-0.18500137329101562,3,-0.0515097383191232,1.7825885045651138,38.97999954223633,1.4999920527696098,38.79999923706055,-2.999985185733834,39.0,-0.0515097383191232
5024,2011-05-27,39.15499877929688,39.5099983215332,39.06999969482422,39.40999984741211,280400.0,-0.006470466102576511,-1.0705854897631293,-0.447370534459438,34.697505515017866,42.05428484672859,0.693975861810074,1.15017656047214,0.19782785300478878,-1.2946406955233911,20.303623460177377,0.4399986267089844,-0.19977125365721804,-1.023501205444326,-2.559494726724587,0.5124923158359351,-1.7914979660844566,-0.25550444480419543,1.4983101701775752,45.161115664139786,-2.29817674278371,0.7679967606401319,5,0.6000022888183523,0.8000030517578054,-0.21374893188477273,-0.7699985504150462,0.604999542236321,4,-0.04239560462685621,1.347821760283033,39.40999984741211,1.7825885045651138,38.97999954223633,1.4999920527696098,38.79999923706055,-0.04239560462685621
5025,2011-05-31,39.36000061035156,39.584999084472656,39.05500030517578,39.400001525878906,862600.0,0.00523564902173046,1.5853849159828057,0.15686567834009443,33.27273748728142,41.21732255290786,0.3870144034952716,0.8916544286648076,0.040390218532728284,-1.4380651864148177,18.403714896206484,0.529998779296875,-0.3866655436186903,-0.7554994583129897,-2.3183714152028188,0.8073724985768393,-1.5369354367579078,0.025936520131928376,1.117443769649313,80.08858221198966,37.011121026552445,0.781435978444916,5,0.3950004577636719,0.595001220703125,-0.29125022888183594,-0.8474998474121094,0.8400001525878906,1,-0.020452243208656573,-1.0705854897631293,39.15499877929688,1.347821760283033,39.40999984741211,1.7825885045651138,38.97999954223633,-0.020452243208656573
5026,2011-06-01,38.4900016784668,39.36000061035156,38.44499969482422,39.15999984741211,661000.0,-0.022103631056752504,-1.4078903779551273,16.749570856379936,29.070710951480294,38.622155988008,1.1699809696004166,1.7194656300723707,0.9352846862649855,-0.5101244251401411,17.715853209716595,0.9150009155273438,-0.5318626538002675,-1.5427484512329102,-3.266063816290682,0.18056691382486179,-2.404406133761796,-0.6810907687040242,1.8256472976183815,3.9475445382875347,-32.65760747083049,0.861657682528886,6,1.2599983215332031,1.4599990844726562,0.806248664855957,0.14499855041503906,1.2649993896484304,2,0.010262318156441852,1.5853849159828057,39.36000061035156,-1.0705854897631293,39.15499877929688,1.347821760283033,39.40999984741211,0.010262318156441852
5027,2011-06-02,37.89500045776367,38.79999923706055,37.86000061035156,38.79999923706055,1066800.0,-0.015458591705803881,1.077347833417636,1.3507481381949031,25.80646965611244,35.970534189756975,1.4678521995311655,2.2689477352323877,1.5524880607237748,0.14409839064447993,17.779491484306718,0.9399986267089844,-0.6481870405784846,-2.0349996566772433,-4.006298996536209,-0.06370031681827726,-3.0206493266067227,-1.0493499867477638,2.2335835901954084,2.028978456339922,-28.15496440166737,0.9856496699294817,6,1.4174995422363281,1.7625007629394531,1.4299993515014648,0.7399997711181641,1.095001220703125,3,0.02335395991140299,-1.4078903779551273,38.4900016784668,1.5853849159828057,39.36000061035156,-1.0705854897631293,39.15499877929688,0.02335395991140299
5028,2011-06-03,37.34500122070313,38.224998474121094,37.28499984741211,37.5,626400.0,-0.014513767790385601,-5.8363157164655295,0.17126960040464567,26.093423566392644,33.954439190701144,1.6698508982915499,2.723071799009986,2.120045719025619,0.7505625886972709,17.709120371678896,0.9399986267089844,-0.7098326290182655,-2.4354990005493065,-4.7079792555010584,-0.16301874559755447,-3.571739128025179,-1.299258873073434,2.5113528147430486,2.608756225837096,-27.14247279953033,1.1362401274758744,6,1.2999992370605398,2.0249996185302663,2.028747558593743,1.3049983978271413,1.914997100830071,4,0.05328686032191965,1.077347833417636,37.89500045776367,-1.4078903779551273,38.4900016784668,1.5853849159828057,39.36000061035156,0.05328686032191965
5029,2011-06-06,36.68999862670898,37.35499954223633,36.67499923706055,37.2400016784668,479400.0,-0.017539230756030588,-1.344821235958012,3.548434731246517,24.788741172475667,32.274089445005615,2.0129315496725297,3.2343808897584765,2.7790711787254665,1.4552817867794516,17.56758865279852,0.6800003051757812,-0.9319871989797548,-2.8940015792846765,-5.5139247528963224,-0.27407840567303055,-4.203963166090503,-1.58403999247885,2.806365822412431,0.5154429702726443,-30.959565461533007,1.3099615868058243,6,1.4400005340576243,2.37500190734864,2.7325019836425852,1.9850025177002024,2.944999694824226,0,0.06909239417541779,-5.8363157164655295,37.34500122070313,1.077347833417636,37.89500045776367,-1.4078903779551273,38.4900016784668,0.06909239417541779
5030,2011-06-07,36.875,37.16999816894531,36.53499984741211,36.90999984741211,448200.0,0.005042283461857311,1.2882967097168858,0.06363573311138772,28.414915920725747,31.000552583391695,1.67046684844437,2.882111911386872,2.5954896086814188,1.3182244377077268,17.482928517951386,0.6349983215332031,-1.152798981043098,-2.509000205993651,-5.317857979731997,0.2998575677446951,-3.9134290928628275,-1.1045713191244744,2.1699460151916696,12.035400381064523,-20.380781026609096,1.4044288868691748,6,1.1849994659423828,2.1200008392333984,2.852499008178711,2.0699996948242188,2.325000762939453,1,0.07823724261784948,-1.344821235958012,36.68999862670898,-5.8363157164655295,37.34500122070313,1.077347833417636,37.89500045776367,0.07823724261784948
5031,2011-06-08,36.43999862670898,36.875,36.42499923706055,36.875,574800.0,-0.011796647411281946,1.068962493313339,12.428664850136443,15.785353634193115,28.573860750539833,1.939451013478326,3.1012227937520365,3.0367178802967913,1.8059929394800704,16.99906583142988,0.4500007629394531,-1.324166526112748,-2.7060014724731545,-5.669370669015869,0.2573677240695602,-4.187686070744512,-1.2243168742017971,2.1531570782823692,0.631553248354964,-25.98950024659788,1.4816845982713576,6,1.5650005340576243,2.50000190734864,3.3250007629394602,2.5050010681152415,2.8050003051757955,2,0.10318337755025464,1.2882967097168858,36.875,-1.344821235958012,36.68999862670898,-5.8363157164655295,37.34500122070313,0.10318337755025464
5032,2011-06-09,36.775001525878906,37.084999084472656,36.400001525878906,36.459999084472656,465200.0,0.009193274198544765,-2.1494317384593797,-0.7241412573553151,20.28881490117469,26.468741422761543,1.4067064837658663,2.554594880316415,2.7042259953666488,1.5196145152793576,16.836105749493992,0.68499755859375,-1.3921958775832053,-2.153498649597168,-5.143709521135463,0.8367122219411272,-3.6486040853663155,-0.6583932138280204,1.3845228855262803,20.547979565729957,-0.6113636694699309,1.4951054357691478,6,1.217498779296875,2.1525001525878906,3.171248435974121,2.1699981689453125,1.9399986267089844,3,0.0810332948630681,1.068962493313339,36.43999862670898,1.2882967097168858,36.875,-1.344821235958012,36.68999862670898,0.0810332948630681
5033,2011-06-10,36.31499862670898,36.73500061035156,36.1349983215332,36.66999816894531,468000.0,-0.01250857593700494,1.4742136682895368,-1.1269739391591003,20.908439693558307,24.936622998154924,1.5438682759292135,2.7723972675276585,3.1585449887540094,2.0163206698079605,16.741139462465462,0.6400032043457031,-1.4670922259874573,-2.369501495361334,-5.3773548922025896,0.6383519014799219,-3.8734281937819617,-0.8655747969407059,1.4926212075909504,14.754108612451578,-4.547726979071744,1.5039266984206268,6,1.5450000762939524,2.480001449584968,3.6687507629394602,2.6300010681152415,3.2450027465820384,4,0.07366110843772433,-2.1494317384593797,36.775001525878906,1.068962493313339,36.43999862670898,1.2882967097168858,36.875,0.07366110843772433
5034,2011-06-13,36.209999084472656,36.45000076293945,35.99499893188477,36.32500076293945,448000.0,-0.0028913547076137025,1.4931492532633412,0.32394880777124035,24.450608184111132,23.95638640891378,1.3267050274763719,2.6709496071449195,3.2534606896715417,2.1612983110947823,16.992035614103752,0.4550018310546804,-1.5582743634286658,-2.2565010070800753,-5.320440035274046,0.8074380211138958,-3.788470521177061,-0.7245314929830897,1.2630964472739237,18.297897207639295,-3.1573975669182346,1.531969514096984,6,1.4675006866455078,2.5150012969970703,3.791250228881836,2.7350006103515625,3.5900001525878906,0,0.0842308565085943,1.4742136682895368,36.31499862670898,-2.1494317384593797,36.775001525878906,1.068962493313339,36.43999862670898,0.0842308565085943
5035,2011-06-14,37.099998474121094,37.29999923706055,36.474998474121094,36.52000045776367,448000.0,0.0245788293883189,-1.4626815534312245,-5.043387401731516,36.178884733737824,24.746183495831282,0.09209579532110723,1.6140373739191745,2.3290168566691136,1.317337184057827,17.33089928237603,1.0900001525878906,-1.6853826025188283,-1.2080015182495103,-4.206385248511843,1.7903822120128225,-2.7071933833806767,0.2911903468816561,-1.104999542236321,84.67427462306114,59.06120061258231,1.499191865131167,6,0.2975006103515625,1.6250019073486328,2.9012508392333984,1.845001220703125,3.640003204345703,1,0.06832883966775327,1.4931492532633412,36.209999084472656,1.4742136682895368,36.31499862670898,-2.1494317384593797,36.775001525878906,0.06832883966775327
5036,2011-06-15,36.54999923706055,37.18999862670898,36.44499969482422,36.74499893188477,525400.0,-0.014824777888985508,-2.679018159897486,-0.3362075202409967,31.365062351464076,25.363804906425912,0.37768329201044537,2.0086945352176144,2.836664444163432,1.9093665143077914,18.85124138593827,0.7449989318847585,-1.79292391476082,-1.5940006256103487,-4.600663574844631,1.412662323623934,-3.09733210022749,-0.09066915099320738,-0.5550003051757741,42.52874907190306,15.559531419285175,1.503331474617143,6,0.5599994659423828,2.1750011444091797,3.4925003051757812,2.395000457763672,6.935001373291016,2,0.07250346323377999,-1.4626815534312245,37.099998474121094,1.4931492532633412,36.209999084472656,1.4742136682895368,36.31499862670898,0.07250346323377999
5037,2011-06-16,36.48500061035156,36.900001525878906,36.25500106811523,36.49499893188477,375600.0,-0.001778348237093219,-1.7446979473568345,0.05127352400332108,26.238875884026015,25.379966275051842,0.24768679615318945,1.829623837776161,2.8649365383500296,2.007741840443231,19.594690062006897,0.645000457763679,-1.9298314143799473,-1.4444992065429716,-4.267338699101302,1.3783402860153586,-2.8559189528221367,-0.03307946026380648,-0.46390167236327784,37.54801255780473,11.88474774353024,1.411419746279165,6,0.18999862670898438,2.239999771118164,3.644998550415039,2.5474987030029297,6.819999694824219,3,0.07564747911091274,-2.679018159897486,36.54999923706055,-1.4626815534312245,37.099998474121094,1.4931492532633412,36.209999084472656,0.07564747911091274
5038,2011-06-17,36.6150016784668,37.07500076293945,36.56499862670898,36.75500106811523,817200.0,0.0035631373424822588,-3.2499205289590547,14.002289202583768,28.938699879992242,25.841072798109238,0.003627002859097672,1.4536016105129335,2.7079889184957864,1.906144795808828,20.062146758748238,0.5900001525878906,-1.9665999612454996,-1.1109981536865234,-3.6721196167787795,1.4501233094057326,-2.391558885232655,0.16956257785960815,-0.5683247344970681,47.50977789989974,23.308520916316652,1.280560731546129,6,0.032497406005859375,2.0524978637695312,3.594999313354492,2.779998779296875,6.05999755859375,4,0.057353499326919355,-1.7446979473568345,36.48500061035156,-2.679018159897486,36.54999923706055,-1.4626815534312245,37.099998474121094,0.057353499326919355
5039,2011-06-20,37.11999893188477,37.14500045776367,36.625,36.625,313400.0,0.013792086037646145,-1.1010164841516326,-3.535722070844917,32.30647961609611,26.273468764261498,-0.4849588131432938,0.7582945774079874,2.192640992192743,1.42471303636124,21.380250749337392,0.529998779296875,-1.9142692412205804,-0.46050090789794496,-2.7907279554970614,1.8697261397011715,-1.6256144316975067,0.7046126159016168,-1.0482555420532265,82.77506023216843,62.931522218712416,1.1651135237995596,6,-0.4724998474121165,1.4800014495849538,3.0900020599365163,2.275001525878899,4.165000915527337,0,0.06573282628277144,-3.2499205289590547,36.6150016784668,-1.7446979473568345,36.48500061035156,-2.679018159897486,36.54999923706055,0.06573282628277144
5040,2011-06-21,37.79999923706055,38.0,37.15499877929688,37.400001525878906,669200.0,0.018318974265693733,1.1125050663996199,0.8080779278827883,44.38109403404398,29.450773253133818,-1.1398128772783735,-0.017092630329273106,1.509333495457227,0.7722321378210921,21.838114401600844,0.8800010681152273,-1.8101993502868723,0.27949943542480327,-1.9567333051442972,2.5157321759939038,-0.8386169348597434,1.39761580570935,-1.7036907302844213,88.53863121145682,63.929694931858585,1.1181163702845487,6,-0.8024997711181641,0.7250003814697266,2.410001754760742,1.595001220703125,3.7849998474121094,1,0.05291005397796744,-1.1010164841516326,37.11999893188477,-3.2499205289590547,36.6150016784668,-1.7446979473568345,36.48500061035156,0.05291005397796744
5041,2011-06-22,37.70000076293945,37.88000106811523,37.46500015258789,37.71500015258789,939200.0,-0.002645462331730686,1.4057938965060288,-0.03749868869031157,48.27281180480659,32.56010624242625,-0.9412719199211423,-0.00393015712398892,1.609630214264925,0.9173311042948882,21.901254644192452,0.41500091552733664,-1.631496019940144,0.23450088500976562,-1.9219143708779782,2.3909161408975095,-0.8437067429341099,1.312708512953641,-1.5275445964343746,82.80805612089873,53.056748633648084,1.0782076279438728,6,-0.7025012969970703,0.8249988555908203,2.510000228881836,1.6949996948242188,3.770000457763679,2,0.08063662742722766,1.1125050663996199,37.79999923706055,-1.1010164841516326,37.11999893188477,-3.2499205289590547,36.6150016784668,0.08063662742722766
5042,2011-06-23,37.65999984741211,37.7400016784668,36.5,37.349998474121094,585000.0,-0.001061032220632363,4.276546356191512,-20.6675991861648,53.06716905218059,36.13329839338429,-0.8521441653108397,-0.07155966254101997,1.6517273541436666,0.9959516046818919,22.218448649634542,1.2400016784667969,-1.4981260967390142,0.2604999542236328,-1.7783388863860026,2.299338794833268,-0.7589194660811884,1.279919374528454,-1.414441927567232,77.33332316080728,42.324929652673525,1.0194194203048188,6,-0.6625003814697266,0.8649997711181641,2.548750877380371,1.7350006103515625,3.2350006103515625,3,0.15467341440628624,1.4057938965060288,37.70000076293945,1.1125050663996199,37.79999923706055,-1.1010164841516326,37.11999893188477,0.15467341440628624
5043,2011-06-24,37.38000106811523,37.65499877929688,37.18000030517578,37.65499877929688,738600.0,-0.007434911854258042,2.454563109489532,-0.8870854611456805,57.247921551907865,39.77744432313948,-0.45280498480953213,0.05118314634983534,1.9275494482389703,1.3066276291129029,23.08598016629611,0.4799995422363281,-1.2431536401394823,0.08200111389159304,-1.7242645028434467,1.8882667306266328,-0.8211316944759304,0.9851339222591164,-1.064265465064146,58.666737874348485,18.49815254570035,0.9031328083675207,6,-0.2525005340576101,1.1449985504150462,2.828749656677253,2.0149993896484446,2.224998474121101,4,0.158507198174334,4.276546356191512,37.65999984741211,1.4057938965060288,37.70000076293945,1.1125050663996199,37.79999923706055,0.158507198174334
5044,2011-06-27,37.49499893188477,37.69499969482422,37.16999816894531,37.41999816894531,586600.0,0.003076454266547346,1.210522088998466,-0.2727323169970571,56.60979865062165,42.0475458694599,-0.40941064352244183,-0.2050681746406866,1.7997924945176393,1.2226484583295303,24.035197154570813,0.5250015258789062,-1.0243028834200771,0.27999897003174823,-1.306119264603531,1.8661172046670274,-0.5130601472858913,1.0730580873493878,-1.1118927529557325,66.33326212565152,21.672186818605034,0.793059117317638,6,-0.36749839782715554,0.8850002288818288,2.7137517929077077,1.9000015258788991,2.125,0,0.13815176564175968,2.454563109489532,37.38000106811523,4.276546356191512,37.65999984741211,1.4057938965060288,37.70000076293945,0.13815176564175968
5045,2011-06-28,38.55500030517578,38.86000061035156,37.68000030517578,37.68000030517578,848000.0,0.02827047348945544,-1.6971435546875,11.666547988402334,69.89654021581931,46.328821187721594,-1.3871933356621113,-1.4002625510871312,0.7158749325044838,0.19048442452884728,24.75372715729745,1.3650016784667898,-0.7422827398985987,1.3802503585815415,-0.004788829245690351,2.7652895464087734,0.6877307646679256,2.0727699524951575,-2.107218373403903,87.07626159764654,35.32368802914489,0.6925195939136158,6,-0.9974994659423828,-0.5550003051757812,1.6875,0.8400001525878906,-0.6850013732910085,1,0.07080792428031302,1.210522088998466,37.49499893188477,2.454563109489532,37.38000106811523,4.276546356191512,37.65999984741211,0.07080792428031302
5046,2011-06-29,38.8849983215332,39.02000045776367,38.349998474121094,38.63000106811523,508800.0,0.008559149623794005,1.552381090782265,0.2914254324776867,69.86816649341259,51.1765201443201,-1.5099242394095427,-1.7909753656932423,0.3957670588044664,-0.11418499943961535,24.862918738331434,0.6700019836425781,-0.48134070249542305,1.6904985427856474,0.2179893602913765,3.1630077252799182,0.9542439515385155,2.4267531340327793,-2.292483269046542,94.64277334495907,37.334332161779955,0.736254591247135,6,-1.1249980926513672,-1.0949993133544922,1.2512521743774414,0.5100021362304688,-1.6599998474121094,2,0.06943553759765209,-1.6971435546875,38.55500030517578,1.210522088998466,37.49499893188477,2.454563109489532,37.38000106811523,0.06943553759765209
5047,2011-06-30,38.77999877929688,39.31499862670898,38.77999877929688,39.0,522000.0,-0.0027002583713158224,-3.863607990012669,-0.8627591778116347,74.87391457987067,56.28043288875104,-1.167968081631095,-1.7036199465224442,0.5017422969251228,0.010600373325623025,24.499040352546192,0.5349998474120952,-0.3412488869335064,1.5412490844726605,-0.06684167085456494,3.149339839799886,0.7372037068090478,2.3452944621362732,-1.9932848943880614,75.05828749473203,11.856141033288473,0.804045377663614,6,-0.8724994659423899,-0.9899997711181712,1.2112512588500906,0.6150016784667898,-3.2150001525878977,3,0.06936571753690557,1.552381090782265,38.8849983215332,-1.6971435546875,38.55500030517578,1.210522088998466,37.49499893188477,0.06936571753690557
5048,2011-07-01,39.334999084472656,39.38000106811523,38.709999084472656,38.709999084472656,564800.0,0.014311509093498653,-1.1440063476562272,-2.8408933277848054,78.90846546581729,61.45843131649783,-1.4489321071513857,-2.215479291998065,-0.07386000051712927,-0.5206270841935989,23.564458438927126,0.670001983642571,-0.08566752369473107,1.9967494964599624,0.13476086178032176,3.858738131139603,1.0657551791201385,2.927743813799786,-2.295456725383822,97.96371381867988,27.880155809622437,0.9309943173398204,7,-1.394998550415039,-1.5450000762939453,0.5575027465820312,0.060001373291015625,-1.30999755859375,4,0.03965937230456995,-3.863607990012669,38.77999877929688,1.552381090782265,38.8849983215332,-1.6971435546875,38.55500030517578,0.03965937230456995
5049,2011-07-05,39.224998474121094,39.45000076293945,38.91999816894531,39.25500106811523,439400.0,-0.0027965072559258397,1.52380995631284,-0.048004150390613634,72.97301086922454,64.63531096485123,-1.1275053911945108,-2.008818440163779,0.009805892276588679,-0.3875712780073144,22.122095840046036,0.5300025939941406,0.2254535520812695,1.7599988937377944,-0.25502566134533566,3.7750234488209244,0.7524866161962294,2.7675111712793594,-1.904601069949095,87.28800956906863,18.263139966911154,1.0075122775415648,7,-1.2499980926513672,-1.4349994659423828,0.6300029754638672,0.17000198364257812,-2.924999237060547,1,0.009687726778777161,-1.1440063476562272,39.334999084472656,-3.863607990012669,38.77999877929688,1.552381090782265,38.8849983215332,0.009687726778777161
5050,2011-07-06,39.7599983215332,39.775001525878906,39.15499877929688,39.2400016784668,505400.0,0.013639257316098607,1.2545429324455284,-17.331722822636017,84.81566130070618,68.69562757550673,-1.5145079319323997,-2.4417913517081757,-0.5421476004931378,-0.9002425106488161,20.630517862062963,0.6200027465820241,0.5411693022411228,2.1507488250732436,-0.08716833391316214,4.388665984059649,1.0317902455800407,3.2697074045664465,-2.1414564471337627,98.94714580946365,25.47308714853449,1.118958579493203,7,-1.62249755859375,-1.8749980926513672,0.09500312805175781,-0.36499786376953125,-1.6499977111816406,2,-0.003521111558312362,1.52380995631284,39.224998474121094,-1.1440063476562272,39.334999084472656,-3.863607990012669,38.77999877929688,-0.003521111558312362
5051,2011-07-07,40.20000076293945,40.334999084472656,39.834999084472656,39.84000015258789,353600.0,0.011066460261089928,-1.702682640163309,0.6923133353874144,87.26181083833862,72.49503221841319,-1.7462261652119082,-2.7253930617611672,-1.0025610722004075,-1.3243919746314958,19.185818216306604,0.5750007629394531,0.8361155048829403,2.4027511596679716,-0.043610756791316874,4.84911307612726,1.1795702014383238,3.6259321178976194,-2.2364253443032993,91.69241098257211,13.109092374005826,1.223180958229645,7,-1.4475021362304688,-2.035001754760742,-0.3449993133544922,-0.8050003051757812,-1.2550010681152344,3,-0.05796024345359507,1.2545429324455284,39.7599983215332,1.52380995631284,39.224998474121094,-1.1440063476562272,39.334999084472656,-0.05796024345359507
5052,2011-07-08,39.75500106811523,39.97999954223633,39.55500030517578,39.8650016784668,613600.0,-0.011069643939770057,1.5000224396373754,-0.30555673292927843,79.62266133664218,74.98111441671699,-1.0871209169281428,-2.156244097938618,-0.5935578510741308,-0.8729915348526092,17.873821785204193,0.6450004577636719,0.9922405961496281,1.808751487731925,-0.7364624430022104,4.3539654184660606,0.5361445223648573,3.081358453098993,-1.3645693896284996,64.30781437800437,-17.45402301369397,1.2726069653670684,7,-1.002502441406243,-1.5900020599365163,0.09499931335449929,-0.14999961853026633,-0.6749992370605398,4,-0.06363985727630317,-1.702682640163309,40.20000076293945,1.2545429324455284,39.7599983215332,1.52380995631284,39.224998474121094,-0.06363985727630317
5053,2011-07-11,38.9900016784668,39.61000061035156,38.93000030517578,39.415000915527344,271400.0,-0.01924284666318332,-1.4954048813948442,3.863607990012235,66.81657884625935,76.11520110512119,-0.07792001036068541,-1.244364014162393,0.12468521350237438,-0.11060534050139381,15.966397594404643,0.825000762939446,1.1195281747187167,0.9100019454956083,-1.5541280057836389,3.3741318967748555,-0.32206303014401527,2.142066921135232,-0.24954786690260278,4.947241288207606,-73.51859289945625,1.2320649756396234,7,0.017498016357421875,-0.8250026702880859,0.4949989318847656,0.6674995422363281,-0.33500289916991477,0,-0.08784311116481325,1.5000224396373754,39.75500106811523,-1.702682640163309,40.20000076293945,1.2545429324455284,39.7599983215332,-0.08784311116481325
5054,2011-07-12,39.2599983215332,39.4900016784668,39.06999969482422,39.06999969482422,378800.0,0.006924766130890436,-3.4211054671030174,-0.44705639479046055,64.17476519214246,75.47944832471264,-0.07959222984970893,-1.3430030064585665,-0.19521367068634277,-0.3812725490597444,13.8409788375934,0.5,1.237293212691668,1.027498626708983,-1.3243010181802077,3.3792982715981736,-0.14840119573560884,2.2033984491535747,-0.3299980163574219,23.4874237059884,-51.48580142987281,1.1758998224445938,7,0.08250045776367188,-1.0949993133544922,-0.25249767303466797,0.11000251770019531,-0.5649986267089844,1,-0.03145687336866054,-1.4954048813948442,38.9900016784668,1.5000224396373754,39.75500106811523,-1.702682640163309,40.20000076293945,-0.03145687336866054
5055,2011-07-13,39.6349983215332,40.36000061035156,39.39500045776367,39.599998474121094,526600.0,0.00955170697993446,-3.3371194911403905,0.1842110546710302,67.83409392952825,75.25344026205883,-0.318810007749768,-1.6004030980145814,-0.6137246132980962,-0.7528532138572785,13.335431484499066,1.1000022888183594,1.3773371091397308,1.2757486343383775,-1.0922485041639334,3.6437457728406883,0.09175006508722561,2.4597472035895294,-0.7049980163574219,49.300550063222595,-23.662049314853682,1.1839985692511552,7,-0.09999847412109375,-1.457498550415039,-1.0374984741210938,-0.5699977874755859,-2.549999237060547,2,-0.08414278354241267,-3.4211054671030174,39.2599983215332,-1.4954048813948442,38.9900016784668,1.5000224396373754,39.75500106811523,-0.08414278354241267
5056,2011-07-14,39.20000076293945,39.94499969482422,39.10499954223633,39.724998474121094,615600.0,-0.01097508709511974,-1.3496502750316113,-15.0,63.23026645237915,73.95970158122644,0.18502726365795752,-1.0083957167977502,-0.21287684500164517,-0.3285073152466538,12.6330004638957,0.8400001525878906,1.5200836232089188,0.7082509994506836,-1.5262888403083252,2.9427908392096924,-0.4090189204288208,1.825520919330188,1.1599998474121094,18.881146863145766,-51.317374706301884,1.1172699198795037,7,0.33499908447265625,-1.022500991821289,-0.6725006103515625,-0.2049999237060547,-2.450000762939453,3,-0.02780612580034436,-3.3371194911403905,39.6349983215332,-3.4211054671030174,39.2599983215332,-1.4954048813948442,38.9900016784668,-0.02780612580034436
5057,2011-07-15,39.24499893188477,39.67499923706055,38.93000030517578,39.34000015258789,332200.0,0.0011479124507534078,-1.0551737927115452,0.1809554950045278,66.69651492549559,72.60281818785737,0.23794882940289597,-0.8811994339388107,-0.2859196315118382,-0.36939366407442975,11.618662522943717,0.7449989318847656,1.5026838224627284,0.6152492523193445,-1.430388571920453,2.660887076559142,-0.4075696598005578,1.6380681644392467,1.1150016784667898,22.027871292675748,-47.579206377941084,1.0228189121198992,7,0.39500045776366477,-1.0674991607666087,-0.7724990844726634,-0.30499839782715554,-2.7099990844726634,4,-0.007644266663919264,-1.3496502750316113,39.20000076293945,-3.3371194911403905,39.6349983215332,-3.4211054671030174,39.2599983215332,-0.007644266663919264
5058,2011-07-18,38.71500015258789,39.35499954223633,38.43999862670898,39.13000106811523,227800.0,-0.013504874346328077,1.115614278028188,4.368374558304139,60.16668976680722,71.17989362092212,0.749578124772583,-0.19584867286427254,0.19688613332436944,0.17165623025536547,10.610571090199358,0.9150009155273509,1.4499942638804129,-0.019749450683590908,-1.8322539969409206,1.7927550955737388,-0.9260017238122558,0.886502822445074,1.5878004455566384,14.322981341778956,-53.397376294662664,0.9062522731286663,7,0.6849994659423828,-0.5375003814697266,-0.25499916076660156,0.21250152587890625,-0.8549995422363281,0,0.009427913651768316,-1.0551737927115452,39.24499893188477,-1.3496502750316113,39.20000076293945,-3.3371194911403905,39.6349983215332,0.009427913651768316
5059,2011-07-19,39.560001373291016,39.8650016784668,38.98500061035156,38.98500061035156,608200.0,0.021826197013372406,-2.060869219082749,-1.3855409504550287,58.686278479209705,68.27662886297804,-0.04794777748910661,-0.8945419958905347,-0.6956499341472977,-0.6531964014576772,9.86627200005324,1.1500015258789062,1.4047881402555475,0.7032516479492159,-0.9751254269243006,2.3816287228227324,-0.1359368894875459,1.5424401853859777,0.6310311065673773,58.33341611747681,-6.651925507273766,0.8391885374367598,7,-0.1600017547607422,-1.3825016021728516,-1.2325019836425781,-0.7650012969970703,-1.7299995422363281,1,-0.022876707850802758,1.115614278028188,38.71500015258789,-1.0551737927115452,39.24499893188477,-1.3496502750316113,39.20000076293945,-0.022876707850802758
5060,2011-07-20,39.79999923706055,39.974998474121094,39.38999938964844,39.54499816894531,311400.0,0.006066679864464408,-1.070798252661855,0.44347953002992047,58.03338182928888,65.0290256397503,-0.31477696132309063,-1.029821871803783,-0.98959461842108,-0.8866942041790935,10.391814769719318,0.5849990844726562,1.2827696706857594,0.8432495117187528,-0.8081300501732684,2.494629073610774,0.017559730772745752,1.66893929266476,0.2859712116088815,88.59939710381201,26.235079683668815,0.8256897809460102,7,-0.39999961853027344,-1.4924983978271484,-1.5987491607666016,-1.0749988555908203,-2.5849990844726562,2,-0.02776380812609125,-2.060869219082749,39.560001373291016,1.115614278028188,38.71500015258789,-1.0551737927115452,39.24499893188477,-0.02776380812609125
5061,2011-07-21,40.7400016784668,40.86999893188477,39.875,40.03499984741211,698800.0,0.023618152246871027,1.062181777932371,2.764701482489865,65.00769073939165,63.405140017833574,-1.3076368366604711,-1.8239104946847817,-1.984210585363428,-1.8150636684662516,11.25931902413931,1.0699996948242259,1.2537699141022927,1.6312519073486342,-0.09116976413108091,3.3536735788283494,0.7700410716087731,2.4924627430884954,-2.3000030517578196,94.65031946123268,32.49167255608945,0.8612108357398578,7,-1.0850028991699219,-2.177501678466797,-2.6787519454956055,-2.0150012969970703,-2.5800018310546875,3,-0.08971532752601719,-1.070798252661855,39.79999923706055,-2.060869219082749,39.560001373291016,1.115614278028188,38.71500015258789,-0.08971532752601719
5062,2011-07-22,43.48500061035156,43.64500045776367,40.4900016784668,40.6150016784668,2248600.0,0.06737846879706044,-1.022435807303925,4.070909897625695,73.79589779753563,64.18061990130872,-3.875436971215173,-4.332256730027353,-4.750634059278482,-4.531870493103604,11.711898778232571,3.154998779296875,1.1883624344140102,4.085000801086423,1.5950986114894263,6.5749029906834195,2.840049706287928,5.329951895884918,-4.9964019775390724,96.926036673849,37.673192466038174,1.244951094798498,7,-2.4425010681152344,-3.5349998474121094,-5.567501068115234,-4.760000228881836,-3.200000762939453,4,-0.15488100530803028,1.062181777932371,40.7400016784668,-1.070798252661855,39.79999923706055,-2.060869219082749,39.560001373291016,-0.15488100530803028
5063,2011-07-25,43.30500030517578,43.56499862670898,42.50500106811523,42.95000076293945,1961000.0,-0.004139365359303482,1.4228621253406388,0.12369326632578058,73.20821926844549,65.18433702089794,-3.3737738346099775,-3.884785912455598,-4.596848287689625,-4.331783435626889,12.188936504608918,1.05999755859375,1.0572576936073972,3.60875053405762,0.7484408525824975,6.469060215532743,2.1785956933200623,5.038905374795178,-4.6101455993652465,92.70385914761978,35.468955551373796,1.4301548407375606,7,-2.262500762939453,-3.2325000762939453,-5.6050004959106445,-4.579999923706055,-3.1199989318847656,0,-0.15633299642199805,-1.022435807303925,43.48500061035156,1.062181777932371,40.7400016784668,-1.070798252661855,39.79999923706055,-0.15633299642199805
5064,2011-07-26,42.67499923706055,43.24499893188477,42.67499923706055,43.18000030517578,676800.0,-0.014547998237513848,-1.2574197593346859,-1.4225400543729383,66.40406706658398,65.02544514723748,-2.467942399793415,-3.0006599134099403,-3.980774206823355,-3.6897057509606057,12.753088657030037,0.6300010681152344,0.9822254519069915,2.7197494506835938,-0.2377508261953949,5.677249727562582,1.2409993122440994,4.198499589123088,-3.7821387011718883,77.20326728066392,24.201850028441257,1.4787501384394952,7,-1.6324996948242188,-2.602499008178711,-5.017499923706055,-3.9499988555908203,-2.7849998474121094,1,-0.11282949532023567,1.4228621253406388,43.30500030517578,-1.022435807303925,43.48500061035156,1.062181777932371,40.7400016784668,-0.11282949532023567
5065,2011-07-27,41.28499984741211,42.665000915527344,41.18000030517578,42.45500183105469,982400.0,-0.03257174960746834,-1.1521731318363884,2.3168307108918818,55.51601437290744,64.16830602729617,-0.9155571464828398,-1.4710718011687192,-2.611469511347991,-2.2878459032394716,13.84438857735847,1.4949989318847656,1.0178155237426765,1.1932500839233384,-1.7440680343231278,4.130568202169805,-0.2754089751998947,2.6619091430465716,-2.20205371464845,37.40052191528135,-10.264460257257063,1.4686590591232322,7,-0.24250030517578125,-1.2124996185302734,-3.661250114440918,-2.559999465942383,-2.3899993896484375,2,-0.08368652123354658,-1.2574197593346859,42.67499923706055,1.4228621253406388,43.30500030517578,-1.022435807303925,43.48500061035156,-0.08368652123354658
5066,2011-07-28,41.584999084472656,42.1150016784668,41.02000045776367,41.150001525878906,958000.0,0.007266543252254731,-2.1510840331522036,-0.3717921547786338,59.44272299563852,63.36232914620094,-0.9405782013085826,-1.6426414468011075,-2.914919463988305,-2.5640604708362815,14.750778807779586,1.095001220703125,1.0780061792334834,1.3582492828369155,-1.593691149200552,4.310189714874383,-0.11772093318181476,2.8342194988556457,-2.319570778708993,34.70674578992678,-10.404702562574194,1.4759702160187331,7,-0.5424995422363281,-1.5124988555908203,-3.823749542236328,-2.8599987030029297,-3.8199996948242188,3,-0.10508594512670011,-1.1521731318363884,41.28499984741211,-1.2574197593346859,42.67499923706055,1.4228621253406388,43.30500030517578,-0.10508594512670011
5067,2011-07-29,41.47000122070313,41.665000915527344,40.84000015258789,41.27999877929688,587000.0,-0.0027653689143031235,1.8448212359580818,0.4367896730742248,63.71682760291152,63.75678890576808,-0.5328023311262555,-1.3868888797639372,-2.8352445729032567,-2.4314533611943787,15.302897042050773,0.8250007629394531,1.0885451141219988,1.1087512969970774,-1.8105872512486627,4.0280898452428175,-0.3509179771257891,2.568420571119944,-2.029390028859467,23.11931819772634,-25.954289716707674,1.4596692741228692,7,-0.15500068664551492,-1.3975009918212962,-3.708751678466804,-2.7450008392334055,-3.819999694824226,4,-0.07981676575496621,-2.1510840331522036,41.584999084472656,-1.1521731318363884,41.28499984741211,-1.2574197593346859,42.67499923706055,-0.07981676575496621
5068,2011-08-01,40.89500045776367,41.75,40.435001373291016,41.69499969482422,509600.0,-0.013865462889169233,1.8901073564981912,-4.210468197879859,58.74801100854214,63.76364807569391,0.42907306751187946,-0.7262600988185426,-2.3000752071105666,-1.8416089781440945,15.83127551505464,1.3149986267089844,1.1532079260620236,0.4557504653930664,-2.4313195131544916,3.3428204439406244,-0.9877845238807126,1.8992854546668454,-1.2862136952832088,16.370088403310195,-34.455355419946585,1.443534989273779,8,0.6224994659423828,-0.4875011444091797,-3.1337509155273438,-2.1700000762939453,-2.1000022888183594,0,-0.014916263688065534,1.8448212359580818,41.47000122070313,-2.1510840331522036,41.584999084472656,-1.1521731318363884,41.28499984741211,-0.014916263688065534
5069,2011-08-02,39.60499954223633,41.0099983215332,39.18999862670898,40.64500045776367,817400.0,-0.031544220591454786,1.056500730612904,1.3000023841880648,49.85380704016514,62.85480643245794,1.9289812118876881,0.625751846625036,-1.0446009272534482,-0.5370895160247358,16.0071944990956,1.8199996948242259,1.1745148443000915,-0.8532505035400391,-3.7115318812871223,2.005030874207044,-2.2823911924135842,0.5758901853335061,4.040000915527344,11.942464523338977,-37.461684301217275,1.4291406888735418,8,1.8125,0.8024997711181641,-1.7787494659423828,-0.8799991607666016,-1.2999992370605469,1,0.014644661981024765,1.8901073564981912,40.89500045776367,1.8448212359580818,41.47000122070313,-2.1510840331522036,41.584999084472656,0.014644661981024765
5070,2011-08-03,39.61999893188477,39.75,38.625,39.75,1026000.0,0.00037872465147859025,16.307550104169724,0.12500091699372093,52.13413783157644,61.424411664922914,2.107376825926295,0.6321362341209564,-1.0614595034083365,-0.5390921393146257,15.967066454481534,1.125,1.2891000959862282,-0.8312511444091726,-3.697407511809935,2.03490522299159,-2.264329328109554,0.6018270392912086,3.935901489257809,28.50998433679518,-23.732510527824378,1.4330781837003823,8,1.5150012969970632,1.0425014495849538,-1.8662490844726634,-0.8949985504150462,-3.125,2,0.006814751767859839,1.056500730612904,39.60499954223633,1.8901073564981912,40.89500045776367,1.8448212359580818,41.47000122070313,0.006814751767859839
5071,2011-08-04,37.86999893188477,39.43999862670898,37.834999084472656,39.150001525878906,951600.0,-0.04416961249818874,-1.3777730682829548,9.846092901787507,44.04504019888636,58.11876082062855,3.8078947159093914,2.3174448138676667,0.6727554336063477,1.2173732003652589,15.522659323996818,1.7849998474121165,1.3227908375912278,-2.4647510528564354,-5.554592961868963,0.625090856156092,-4.009672007362703,-0.9198300983501682,5.488665472412109,0.8939933391408176,-52.891413896177944,1.5449209545062648,8,2.8299999237060476,2.8700008392333913,-0.09124851226807351,0.8550014495849538,-1.079998016357429,3,0.02706632043276591,16.307550104169724,39.61999893188477,1.056500730612904,39.60499954223633,1.8901073564981912,40.89500045776367,0.02706632043276591
5072,2011-08-05,37.224998474121094,38.165000915527344,36.58000183105469,38.084999084472656,1417000.0,-0.01703196398087614,2.1078283243825453,0.6718741152453509,43.610627367214356,54.830139498269546,3.8795018700330672,2.912511416352743,1.2883475772722548,1.8738561167449248,15.760951289139996,1.5849990844726562,1.3316020882980482,-2.9832513809204073,-6.366281301380923,0.3997785395401081,-4.674766341150665,-1.2917364206901496,5.802246010986337,12.475761537803146,-44.38871504231658,1.6915149602302577,8,2.687501907348633,2.887502670288086,0.5500011444091797,1.5000019073486328,-0.13499832153320312,4,0.014506405309935744,-1.3777730682829548,37.86999893188477,16.307550104169724,39.61999893188477,1.056500730612904,39.60499954223633,0.014506405309935744
5073,2011-08-08,35.564998626708984,37.10499954223633,35.35499954223633,36.290000915527344,2002400.0,-0.04459368476713699,-2.0567673368759474,0.8430253189262078,33.987962985047616,51.22835015587662,4.834523426461665,4.535288942944817,2.8851811156857394,3.5405923092644613,17.113306622971695,1.8699989318847656,1.1573490262939217,-4.472001075744629,-8.41507909885054,-0.5289230526387172,-6.443540087297585,-2.500462064191673,6.946466446074226,3.7135124633708037,-50.77721730277081,1.9715390115529565,8,3.4450016021728516,3.9350013732910156,2.283750534057617,3.160001754760742,1.9850006103515625,0,0.05862513650159684,2.1078283243825453,37.224998474121094,-1.3777730682829548,37.86999893188477,16.307550104169724,39.61999893188477,0.05862513650159684
5074,2011-08-09,38.025001525878906,38.14500045776367,35.32500076293945,35.904998779296875,1782600.0,0.06916921113902363,1.3898296317848253,-2.9241324879640103,43.960540022901164,49.94440856143147,1.8389361778379651,2.0849138635334867,0.3975157079916869,1.09826600134582,18.213700982380427,2.8199996948242188,0.6703710624177788,-1.9502483367919936,-5.982238835677855,2.0817421620938674,-3.966243586234924,0.0657469126509369,3.770816993849614,61.01697691439646,10.392943386571346,2.0159952494429314,8,0.6949996948242188,1.4599990844726562,-0.1600017547607422,0.6999988555908203,-0.6300010681152344,1,0.020249746539585667,-2.0567673368759474,35.564998626708984,2.1078283243825453,37.224998474121094,-1.3777730682829548,37.86999893188477,0.020249746539585667
5075,2011-08-10,36.29999923706055,37.98500061035156,36.27000045776367,37.32500076293945,1115200.0,-0.04536494989078077,-2.161293271360565,-0.483490659401957,35.65890995295702,47.30176266780019,3.109444053969881,3.73895392038456,2.0676316371218775,2.826702543241744,18.405217318778654,1.7550010681152344,0.111040406203891,-3.50850067138672,-7.862714242893219,0.8457129001197785,-5.685607457139966,-1.3313938856334744,4.719321151853286,23.69377837848866,-20.478815858625794,2.1771067857532476,8,2.2375011444091797,3.1850013732910156,1.5825004577636719,2.4250011444091797,1.0800018310546804,2,0.05523419036516741,1.3898296317848253,38.025001525878906,-2.0567673368759474,35.564998626708984,2.1078283243825453,37.224998474121094,0.05523419036516741
5076,2011-08-11,38.11000061035156,38.54999923706055,36.05500030517578,36.4900016784668,1141400.0,0.04986229783286311,-1.0040138554613713,-1.5804844100067734,31.522867455255707,43.72465598472732,0.8433649803188104,1.9427092142270084,0.25069159732287005,1.0239891847034812,18.83769808582444,2.4949989318847656,-0.332750547064677,-1.6439992904663114,-6.057168787939929,2.7691702070073063,-3.8505840392031203,0.5625854582704974,2.2260014234453465,86.35662527471749,46.838754993560634,2.206584748736807,8,0.42749977111816406,1.375,-0.09875011444091797,0.6149997711181641,-1.25,3,-0.042377372149086656,-2.161293271360565,36.29999923706055,1.3898296317848253,38.025001525878906,-2.0567673368759474,35.564998626708984,-0.042377372149086656
5077,2011-08-12,38.94499969482422,39.08000183105469,38.06999969482422,38.40999984741211,590000.0,0.021910235400149913,1.5093092353111213,0.3302470371320993,35.6578970483789,41.15908776693141,-0.4330074307027232,1.142667735186862,-0.5625048492085654,0.20304377128384488,19.378795398138394,1.0100021362304688,-0.5719944488891713,-0.7940002441406264,-5.216483666110939,3.628483177829686,-3.0052419551257827,1.41724146684453,0.7896821864697969,96.40473774090746,60.98668643595849,2.2112417109851576,8,-0.7775001525878906,0.5400009155273438,-0.4862508773803711,-0.2199993133544922,-1.7049980163574219,4,-0.05533441510292969,-1.0040138554613713,38.11000061035156,-2.161293271360565,36.29999923706055,1.3898296317848253,38.025001525878906,-0.05533441510292969
5078,2011-08-15,39.08000183105469,39.64500045776367,38.77000045776367,39.23500061035156,698200.0,0.0034664818921132934,-1.258060070288735,-0.28971742711074033,37.7762800892076,39.81714032793613,-0.9527321822447163,1.0924217019035751,-0.6559552557069566,0.08366171315408621,20.428983197302003,0.875,-0.9039263763227297,-0.6772481918334989,-5.084926893851886,3.7304305101848882,-2.8810875428426925,1.5265911591756947,-3.7550010681152344,86.92132716152948,54.442936887597725,2.2038393510091923,8,-1.542501449584961,0.404998779296875,-0.6212530136108398,-0.35500144958496094,-2.4600028991699148,0,-0.05092122787173092,1.5093092353111213,38.94499969482422,-1.0040138554613713,38.11000061035156,-2.161293271360565,36.29999923706055,-0.05092122787173092
5079,2011-08-16,38.65499877929688,39.0,38.06499862670898,38.79999923706055,993800.0,-0.010875205523150133,2.431185211627461,0.9354941917699876,40.42940579883568,38.51661454652048,-0.7561785499876734,1.5242995134803579,-0.1723664182109843,0.5188584599899073,21.119618459146242,1.0150032043457102,-1.3109619372582841,-1.0570011138915945,-5.491705141410755,3.377702913627566,-3.2743531276511746,1.1603508998679857,-3.2435980224609438,72.42335274684775,38.891774179160315,2.2173520137595797,8,-1.1699981689453196,0.8300018310546804,-0.06874942779541726,0.07000160217284446,-2.5399971008300852,1,-0.028586200417322405,-1.258060070288735,39.08000183105469,1.5093092353111213,38.94499969482422,-1.0040138554613713,38.11000061035156,-0.028586200417322405
5080,2011-08-17,38.69499969482422,39.59000015258789,38.6349983215332,38.84500122070313,603600.0,0.0010348186985007501,-6.073975699350099,1.0344900160480859,39.280426430736696,37.98721301672608,-1.0517968866016147,1.472780439332567,-0.15807288155296817,0.48699223464642216,21.56536808253544,0.9550018310546875,-1.654906271925853,-0.9617502212524442,-5.419312534187824,3.495812091682936,-3.1905313777201343,1.2670309352152458,-3.198926943969724,73.53758432977685,38.49590907210097,2.2287811564676887,8,-1.2099990844726562,0.7900009155273438,0.05874919891357422,0.030000686645507812,-2.4199981689453125,2,-0.033596052392124265,2.431185211627461,38.65499877929688,-1.258060070288735,39.08000183105469,1.5093092353111213,38.94499969482422,-0.033596052392124265
5081,2011-08-18,37.084999084472656,38.06499862670898,36.45500183105469,38.0,1231600.0,-0.04160745892361162,2.0813389793385695,6.099944051675617,35.358937846602174,37.070358625546945,0.4862787278922269,2.9459584528310003,1.5026568071650246,2.1007180303896575,21.591526549060784,2.2399978637695312,-1.8641011700305654,-2.389000701904294,-6.957873859907096,2.179872456098508,-4.673437280905695,-0.10456412290289308,-1.5059477794799747,19.749138703169788,-16.106617657337434,2.284436579001401,8,0.40000152587890625,2.4000015258789062,1.7712507247924805,1.6400012969970703,-0.9699974060058594,3,0.007954752350690653,-6.073975699350099,38.69499969482422,2.431185211627461,38.65499877929688,-1.258060070288735,39.08000183105469,0.007954752350690653
5082,2011-08-19,36.75,38.16999816894531,36.63999938964844,36.63999938964844,962800.0,-0.009033277409811746,-26.81800527118879,-0.12021912599744854,35.93485895210469,37.2866803996644,0.8345783584328785,2.899158714036936,1.8747383780456062,2.4337000341543984,19.73721468791256,1.529998779296875,-2.1341546069908617,-2.387249755859372,-6.6968081592056095,1.9223086474868651,-4.542028957532494,-0.23247055418624996,-1.0896297119519005,9.247595484066158,-27.871992553998446,2.1547792016731186,8,0.7350006103515625,2.7350006103515625,2.1062498092651367,1.9750003814697266,0.2050018310546875,4,0.002993213887117374,2.0813389793385695,37.084999084472656,-6.073975699350099,38.69499969482422,2.431185211627461,38.65499877929688,0.002993213887117374
5083,2011-08-22,36.53499984741211,37.68000030517578,36.48500061035156,37.50500106811523,1144400.0,-0.005850344288105824,-1.2336449264511897,-8.818143986683248,38.76282153319426,36.7091561230303,1.3428590755176444,2.7204405247953076,2.139916794191798,2.643975367012523,17.81237430523798,1.1949996948242188,-2.183545649480564,-2.263749885559079,-6.246034587799834,1.7185348166816752,-4.254892236679453,-0.27260753443870556,-0.7949369559696962,2.551772222904988,-36.193033607646285,1.991142351120377,8,1.3150005340576172,2.950000762939453,2.3737497329711914,2.190000534057617,-0.970001220703125,0,0.019296615136146666,-26.81800527118879,36.75,2.0813389793385695,37.084999084472656,-6.073975699350099,38.69499969482422,0.019296615136146666
5084,2011-08-23,37.86000061035156,37.88999938964844,36.5,36.68999862670898,1231200.0,0.03626661471118919,1.260162450339136,-1.206186094069546,44.12158706561347,37.64945357999213,-0.00894960105524234,1.0711341141235735,0.88491045349312,1.3203897332179224,15.721711199802735,1.3899993896484375,-2.1466335508700496,-0.6979991912841825,-4.252833956696797,2.856835574128432,-2.4754165739904863,1.0794181914221213,-2.041838967582727,44.81657197856954,4.5797917471641725,1.7774173827063067,8,-0.010000228881835938,1.625,0.9287490844726562,0.8649997711181641,-2.2250022888183594,1,-0.03275228891908022,-1.2336449264511897,36.53499984741211,-26.81800527118879,36.75,2.0813389793385695,37.084999084472656,-0.03275228891908022
5085,2011-08-24,37.83000183105469,38.025001525878906,37.18000030517578,37.65499877929688,1418200.0,-0.0007923607716127101,1.9911418386086206,0.14957500432004883,49.84906767439842,39.68569804878577,0.29156489810297614,0.873822940999645,0.9573064698524831,1.334558722631904,15.263662910047271,0.845001220703125,-1.8146169376915537,-0.5552480697631808,-3.8804829953915316,2.76998685586517,-2.217865532577356,1.1073693930509947,-1.9353034119859558,80.17509831485667,33.51748754244062,1.6626174628141765,8,0.2199993133544922,1.654998779296875,0.9587478637695312,0.8949985504150391,-3.345001220703132,2,-0.045334392534447265,1.260162450339136,37.86000061035156,-1.2336449264511897,36.53499984741211,-26.81800527118879,36.75,-0.045334392534447265
5086,2011-08-25,37.21500015258789,38.17499923706055,36.74499893188477,37.99499893188477,469200.0,-0.01625698251914809,1.508773808408388,-4.457058156770646,49.962184901835116,41.27506336583646,0.8563097881617452,1.2065072399349361,1.6261639833390618,1.929594496222478,15.042440153405764,1.4300003051757741,-1.8060288467638088,-0.9517498016357422,-3.949920641441331,2.0464210381698464,-2.450835221538533,0.5473356182670486,-1.245295692745259,43.19527428598515,-7.464474333627663,1.4990854199027936,8,0.8350009918212891,2.270000457763672,1.6387500762939453,1.510000228881836,-4.150001525878906,3,-0.02525859526682328,1.9911418386086206,37.83000183105469,1.260162450339136,37.86000061035156,-1.2336449264511897,36.53499984741211,-0.02525859526682328
5087,2011-08-26,38.15999984741211,38.310001373291016,36.5,36.915000915527344,493400.0,0.025392978394452648,1.3430408406643737,-1.5961549747642563,60.375844159172026,43.78612604027695,-0.23663723954130234,0.0008600869240282805,0.749206913803512,0.9735139708451754,15.053314713453837,1.8100013732910156,-1.4690674518967342,0.15874996185302592,-2.405730328453963,2.7232302521600147,-1.1234901833004685,1.4409901070065203,-2.1167894676110564,91.78074174405796,33.729252656120906,1.2822401451534928,8,-0.1374988555908203,1.3250007629394531,0.9487495422363281,0.5650005340576172,-4.680000305175781,4,-0.05359009898119793,1.508773808408388,37.21500015258789,1.9911418386086206,37.83000183105469,1.260162450339136,37.86000061035156,-0.05359009898119793
5088,2011-08-29,40.28499984741211,40.47999954223633,38.58000183105469,38.599998474121094,718400.0,0.055686583031894665,-1.2029027171785749,1.3534159187913068,59.285113132171176,45.881204632869775,-2.428070348676748,-2.289570253236633,-1.285845847890343,-1.1458518010033814,14.881514454633344,2.3199996948242188,-1.1368834830442367,2.3142499923706055,-0.11633462363477776,4.744834608375989,1.0989576843679174,3.5295423003732935,-4.169753666051804,95.10050961677624,35.878182390218086,1.2152923080026905,8,-1.8174991607666016,-0.8400001525878906,0.21125030517578125,-0.4650001525878906,-6.064998626708984,0,-0.08266099116223136,1.3430408406643737,38.15999984741211,1.508773808408388,37.21500015258789,1.9911418386086206,37.83000183105469,-0.08266099116223136
5089,2011-08-30,40.185001373291016,40.849998474121094,39.67499923706055,40.06999969482422,604000.0,-0.002482275648500898,-1.5966759539877171,0.0682501986584049,68.42105263157897,49.11905198851892,-2.3336226731809617,-2.2597501266216966,-1.1114876708762296,-1.0351548465837794,15.603408133723018,1.1749992370605469,-0.9193738349904308,2.18525142669678,-0.33945137493488176,4.709954228328442,0.9229000258809492,3.447602827512611,-3.8951650574956673,84.7127049633175,20.128921604842787,1.2623514008158316,8,-1.532501220703125,-0.9000015258789062,0.3724985122680664,-0.3650016784667969,-5.270000457763672,1,-0.11496833616267388,-1.2029027171785749,40.28499984741211,1.3430408406643737,38.15999984741211,1.508773808408388,37.21500015258789,-0.11496833616267388
5090,2011-08-31,39.88999938964844,41.22999954223633,39.79999923706055,40.45000076293945,674800.0,-0.007341096766482869,-2.8648569234020838,-4.869506086841145,59.856021683349105,51.840950192601916,-2.0688448062658864,-2.0485114952327095,-0.7659425933597532,-0.7313805419847768,15.997114961034208,1.4300003051757812,-0.7605990826279907,1.8767494201660142,-0.6870175983138438,4.440516438645872,0.5948659109260817,3.1586329294059468,-3.3265533443535418,71.67018430715655,9.434017330004188,1.2818835092399292,8,-1.0324993133544922,-0.8949985504150391,0.6675004959106445,-0.06999969482421875,-5.084999084472656,2,-0.1066683663379403,-1.5966759539877171,40.185001373291016,-1.2029027171785749,40.28499984741211,1.3430408406643737,38.15999984741211,-0.1066683663379403
5091,2011-09-01,38.89500045776367,40.2400016784668,38.70000076293945,39.81999969482422,774600.0,-0.02494356849107826,-1.3422091616650083,1.6517803012241061,49.72796951565001,53.37351803299584,-0.8829480532604137,-1.0253552247199167,0.27230328990262365,0.2690889347050529,15.77650194165715,1.5400009155273438,-0.6506619423470141,0.8305004119873018,-1.7620278379272136,3.4230286619018173,-0.46576371296995944,2.126764536944563,-1.9582301327134601,50.63426404966043,-6.979087142369494,1.2962641249572586,9,-0.03750038146972656,-0.17499923706054688,1.6624994277954102,0.9249992370605469,-3.1300010681152344,3,-0.11338217754235436,-2.8648569234020838,39.88999938964844,-1.5966759539877171,40.185001373291016,-1.2029027171785749,40.28499984741211,-0.11338217754235436
5092,2011-09-02,37.76499938964844,38.8650016784668,37.65499877929688,38.209999084472656,423000.0,-0.02905260457169323,-2.639101453598487,0.481081147956764,43.54441938352126,53.90480668303217,0.45390478566400105,0.15512919235035127,1.4346018030682401,1.3991628801295093,14.965901859044312,1.2400016784667898,-0.5545644393713616,-0.32650070190429403,-2.8933365856189113,2.240335181810323,-1.6099186437616027,0.9569172399530146,-0.48477072722333503,3.076939493045322,-48.72945009789482,1.2834179418573097,9,1.1000003814697266,0.7725009918212891,2.7925004959106445,2.0550003051757812,-2.05999755859375,4,-0.1244538816073103,-1.3422091616650083,38.89500045776367,-2.8648569234020838,39.88999938964844,-1.5966759539877171,40.185001373291016,-0.1244538816073103
5093,2011-09-06,37.650001525878906,37.75500106811523,36.59000015258789,36.70500183105469,466000.0,-0.003045091106265274,1.0173197347213907,-2.1235962761671265,44.91140631180772,53.992564377053746,0.8310973484346462,0.45781150230179435,1.590253308570638,1.5120488163954136,13.659905125913024,1.1749992370605469,-0.23988352168990446,-0.5457487106323242,-2.8348726585905766,1.7433752373259281,-1.6903106846114468,0.5988132633467984,3.579998016357422,22.84486018803829,-25.26498127138033,1.1445619739791257,9,1.2149982452392578,0.8874988555908203,3.0437488555908203,2.1699981689453125,-1.7900009155273438,1,-0.110757020309184,-2.639101453598487,37.76499938964844,-1.3422091616650083,38.89500045776367,-2.8648569234020838,39.88999938964844,-0.110757020309184
5094,2011-09-07,38.79499816894531,38.834999084472656,37.81499862670898,38.23500061035156,806800.0,0.030411596192881696,2.1875044703526436,0.5925902004634153,50.45536663493541,54.059930928224524,-0.18698568393110548,-0.6604002346556257,0.4963461662339057,0.36670691950887857,12.945769915306268,1.18499755859375,0.1347763344844779,0.5607481002807617,-1.7421433707149632,2.8636395712764866,-0.5906976352171043,1.7121938357786277,2.3422013854980435,47.52151522426148,2.5195476210902044,1.1514457354978636,9,0.07000160217285156,-0.5174980163574219,2.167501449584961,1.0250015258789062,-2.779998779296875,2,-0.11792749488784326,1.0173197347213907,37.650001525878906,-2.639101453598487,37.76499938964844,-1.3422091616650083,38.89500045776367,-0.11792749488784326
5095,2011-09-08,38.30500030517578,38.86000061035156,37.790000915527344,37.790000915527344,580800.0,-0.012630439151863793,-3.155343545376433,0.9196457765667575,56.18662317031746,54.751535180278125,0.4218371466499633,-0.013166031608477624,0.9986208269397707,0.8420103441283402,12.187014450919548,1.0699996948242188,0.4734677884420364,-0.029499816894528408,-2.1447773876503007,2.085777753861244,-1.087138602272411,1.0281389684833542,2.7412552612304637,46.9862859077826,-1.1600110822857772,1.0576387853778846,9,0.5599994659423828,-0.027500152587890625,2.607499122619629,1.5149993896484375,-2.275001525878899,3,-0.08850017915782082,2.1875044703526436,38.79499816894531,1.0173197347213907,37.650001525878906,-2.639101453598487,37.76499938964844,-0.08850017915782082
5096,2011-09-09,36.49499893188477,38.10499954223633,36.16999816894531,38.0,1208000.0,-0.0472523524049272,1.2565611674974475,-2.9223356344997047,48.875160235861834,53.47368141102143,2.36798467378118,1.759869247140955,2.7894812940149976,2.64173197840433,12.178019527514671,2.1350021362304688,0.603843821293367,-1.7587511062622028,-4.027826934052058,0.5103247215276525,-2.893289020157134,-0.6242131923672716,4.462131526245102,12.059381807527451,-39.313368426620926,1.1345379138949292,9,2.2049999237060476,1.782501220703118,4.4037513732910085,3.325000762939446,-1.674999237060554,4,-0.04630767711113648,-3.155343545376433,38.30500030517578,2.1875044703526436,38.79499816894531,1.0173197347213907,37.650001525878906,-0.04630767711113648
5097,2011-09-12,36.790000915527344,36.915000915527344,36.040000915527344,36.040000915527344,586800.0,0.008083353672462712,-1.3333333333333333,-0.49833851675550955,51.11695634200683,52.566108434336506,2.076586779543227,1.3651333606420053,2.4817566759168983,2.3341493815671654,12.628311440931583,0.875,0.6407763970550846,-1.355999183654788,-3.6905850796480593,0.9785867123384833,-2.5232921316514236,-0.18870623565815237,3.975644251035149,26.595747558999307,-29.673911047292073,1.167292947996636,9,1.8449993133544922,1.4874992370605469,3.9299983978271484,3.029998779296875,-1.5750007629394531,0,-0.027860872529804737,1.2565611674974475,36.49499893188477,-3.155343545376433,38.30500030517578,2.1875044703526436,38.79499816894531,-0.027860872529804737
5098,2011-09-13,37.09000015258789,37.34000015258789,36.650001525878906,36.935001373291016,416200.0,0.008154368839222492,1.1068699622606346,0.2066650390625,46.294510174672084,50.1076037169024,1.425636610150434,0.9574953738248411,2.154366452536131,2.0092948890366955,13.436651970278191,0.6899986267089844,0.7351504928972403,-0.9564998626708956,-3.293103561720656,1.380103836378865,-2.124801712195776,0.21180198685398466,3.3921063589124927,37.23401952800556,-19.638189005235276,1.1683018495248818,9,1.5450000762939453,1.1875,2.9225006103515625,2.729999542236328,-1.5550003051757812,1,-0.0373415561023277,-1.3333333333333333,36.790000915527344,1.2565611674974475,36.49499893188477,-3.155343545376433,38.30500030517578,-0.0373415561023277
5099,2011-09-14,37.54999923706055,38.025001525878906,36.75,37.125,617000.0,0.012402240026428313,-1.1702167723419659,2.741952155936208,48.706087335447044,48.868722122691075,0.6174907990017715,0.4326501077824858,1.6753030594902611,1.5248671922767656,13.634456350816022,1.2750015258789062,0.611462368216003,-0.4412508010864258,-2.7695140389600468,1.8870124367871952,-1.6053824200232398,0.7228808178503883,2.665580938681451,53.54604556534631,-0.36286851652723584,1.1641316189368116,9,0.5900020599365234,0.7275009155273438,1.705000877380371,1.9500007629394531,-1.1149978637695312,2,-0.045006622131726015,1.1068699622606346,37.09000015258789,-1.3333333333333333,36.790000915527344,1.2565611674974475,36.49499893188477,-0.045006622131726015
5100,2011-09-15,37.39500045776367,37.85499954223633,36.92499923706055,37.790000915527344,680000.0,-0.004127797135715983,2.5428737511353314,-0.9294145102368707,50.86872793015712,48.99547305763631,0.4261715271231026,0.511486770912768,1.7917960832431703,1.656124232843048,14.304407785385525,0.9300003051757812,0.33033691223526773,-0.5312496185302749,-2.8493521175118275,1.7868528804512778,-1.6903008680210476,0.6278016309604979,2.5700449623654436,65.6174548840165,9.925651732284607,1.1590512494907756,9,0.05750083923339844,1.239999771118164,1.7075004577636719,2.0900001525878906,-0.5400009155273438,3,-0.036903357433406,-1.1702167723419659,37.54999923706055,1.1068699622606346,37.09000015258789,-1.3333333333333333,36.790000915527344,-0.036903357433406
5101,2011-09-16,37.38000106811523,37.75500106811523,37.084999084472656,37.415000915527344,837000.0,-0.0004011068181529742,-1.1439932617598543,0.08860710595190457,45.86426625070384,49.2532338206566,0.22760329208339414,0.5794277064745685,1.7531367538745641,1.6429819922421203,13.707687229089782,0.670001983642571,-0.07321442796175859,-0.5609991073608498,-2.860240612459741,1.7382423977380412,-1.7106198599102953,0.5886216451885957,2.349541681737783,67.50628415930596,15.702869231044886,1.1496207525494453,9,0.06999969482422586,1.2549991607666087,1.6312494277954173,2.1049995422363352,0.20999908447266336,4,-0.03611563002254392,2.5428737511353314,37.39500045776367,-1.1702167723419659,37.54999923706055,1.1068699622606346,37.09000015258789,-0.03611563002254392
5102,2011-09-19,36.86000061035156,37.22000122070313,36.46500015258789,36.77000045776367,528400.0,-0.013911194299221719,-1.1571435578007951,-2.5714441416888514,28.115001645318117,47.38696663549108,0.676914186341385,1.167974325282735,2.226675580373957,2.1265815659521934,13.294983702368624,0.9150009155273366,-0.36693575293128333,-1.0864995956420884,-3.374242829958213,1.2012436386740362,-2.2303712128001507,0.05737202151597387,2.6481696294419095,25.320519874310726,-20.138363287802093,1.1438716171580612,9,0.5900001525878906,1.7749996185302734,2.151249885559082,2.625,-0.5200004577636719,0,-0.05534457085587896,-1.1439932617598543,37.38000106811523,2.5428737511353314,37.39500045776367,-1.1702167723419659,37.54999923706055,-0.05534457085587896
5103,2011-09-20,37.2400016784668,37.66999816894531,36.75500106811523,37.03499984741211,851000.0,0.010309307157431613,-1.3921511917821623,2.2777942610096216,31.832194649913646,45.317725303821994,0.2599779607934565,0.889082014022776,1.828332578382387,1.7114609047232179,12.648503040639191,0.9149971008300852,-0.48498845308094474,-0.741748619079587,-2.958543782433935,1.4750465442747611,-1.850146200756761,0.36664896259758706,2.0600784018707046,49.67954125860446,8.806538266631236,1.1083975816771756,9,0.20999908447265625,1.394998550415039,1.5862483978271484,2.2449989318847656,-1.3200035095214844,1,-0.054377052486810684,-1.1571435578007951,36.86000061035156,-1.1439932617598543,37.38000106811523,2.5428737511353314,37.39500045776367,-0.054377052486810684
5104,2011-09-21,36.61999893188477,37.38000106811523,36.60499954223633,37.15999984741211,1052000.0,-0.016648837772220815,-1.7193050554804263,-2.634127279493825,30.60497141690948,42.47531955344333,0.6023558453452509,1.4876988792881818,2.413706603584565,2.2897476372632397,12.178140555885568,0.7750015258788991,-0.4637854537354045,-1.2997512817382741,-3.598722327077226,0.9992197636006779,-2.4492368044077537,-0.15026575906879458,2.4844763985641194,11.150996212745449,-24.759509742716,1.1494855226694762,9,0.4525012969970632,2.015001296997063,1.8912515640258718,2.8650016784667898,0.40000152587889914,2,-0.029628594104844752,-1.3921511917821623,37.2400016784668,-1.1571435578007951,36.86000061035156,-1.1439932617598543,37.38000106811523,-0.029628594104844752
5105,2011-09-22,36.1150016784668,36.29499816894531,34.575000762939446,35.5099983215332,1539000.0,-0.013790203936305367,2.5647749913032625,-1.1203746874072966,32.493699019228174,40.655157196039596,0.8538210766720553,1.9580132287751795,2.865403833784967,2.7511857316524697,12.20109201545609,2.0449981689453267,-0.46928663344252186,-1.718998527526857,-4.155865523725218,0.7178684686715044,-2.9374320256260376,-0.5005650294276762,2.8056051870868046,48.42769709867132,13.78563911286897,1.2184334980991798,9,0.1849994659423828,1.7874984741210938,2.3699989318847656,3.3699989318847656,0.8899993896484304,3,0.008860575382861446,-1.7193050554804263,36.61999893188477,-1.3921511917821623,37.2400016784668,-1.1571435578007951,36.86000061035156,0.008860575382861446
5106,2011-09-23,36.275001525878906,36.55500030517578,35.73500061035156,35.775001525878906,1274800.0,0.004430287691430612,-1.827576227934019,0.826441695355553,39.31133978639863,39.343422023194236,0.7368169810990253,1.8171463048204757,2.6668876613169914,2.555699266612386,11.881686695834691,0.8199996948242188,-0.6374454271615448,-1.5119987487792983,-4.0339094506537165,1.00991195309512,-2.7729540997165074,-0.2510433978420892,2.297956851465564,54.92737278682676,15.619511594977887,1.2609553509372076,9,0.024999618530273438,1.6274986267089844,2.2099990844726562,3.2099990844726562,-0.2800025939941335,4,0.015988917765962007,2.5647749913032625,36.1150016784668,-1.7193050554804263,36.61999893188477,-1.3921511917821623,37.2400016784668,0.015988917765962007
5107,2011-09-26,36.1150016784668,36.60499954223633,35.904998779296875,36.60499954223633,780200.0,-0.004410746814110134,1.857158427403659,-0.9799957275390625,39.0591531312349,38.539493462812324,0.8839563999866868,1.9142281339855884,2.7842672008612936,2.68203542706636,11.38086324465584,0.7000007629394531,-0.8619841112391455,-1.5697486877441378,-4.191821362995668,1.0523239875073926,-2.880785025369903,-0.25871235011837257,2.1381200897252697,49.757744951222485,8.02177516317365,1.3110363376257643,9,0.1849994659423828,1.7874984741210938,2.3699989318847656,3.3699989318847656,-1.3300018310546875,0,0.040841711354551835,-1.827576227934019,36.275001525878906,2.5647749913032625,36.1150016784668,-1.7193050554804263,36.61999893188477,0.040841711354551835
5108,2011-09-27,36.95500183105469,37.849998474121094,36.65999984741211,36.89500045776367,660000.0,0.023259036786608567,-3.490538877332892,-0.12245231607629428,36.289146133056185,37.15983332921334,0.025471510569474276,0.8558409248270067,1.9276149359771964,1.8067670615723657,12.247771158678495,1.7349967956542969,-0.8476602019902586,-0.5632486343383789,-2.8971769024624976,1.7706796337857398,-1.7302127684004347,0.6037154997236769,1.0038702567171711,72.67183912798878,30.359541826800672,1.1669641340620585,9,-0.7400016784667969,0.9474983215332031,1.529998779296875,2.529998779296875,-1.3950004577636719,1,-0.016641906318348165,1.857158427403659,36.1150016784668,-1.827576227934019,36.275001525878906,2.5647749913032625,36.1150016784668,-0.016641906318348165
5109,2011-09-28,35.564998626708984,37.54499816894531,35.5099983215332,37.13999938964844,386800.0,-0.03761339833509714,-1.4154281173522174,-26.24941191429843,31.99737131920773,35.063015927996744,1.2340665793558543,1.9836829664797264,3.257229656184606,3.148510567376178,13.241435012419517,2.0349998474121094,-0.9212482066577081,-1.7222517013549776,-3.8502956059863536,0.4057922032763983,-2.786273653670669,-0.6582297490392861,2.2849998474121094,30.228963531468807,-11.017378615568703,1.0640219523156895,9,0.6475009918212891,2.3375015258789062,3.10250186920166,3.920001983642578,0.6949996948242188,2,0.00998171111891244,-3.490538877332892,36.95500183105469,1.857158427403659,36.1150016784668,-1.827576227934019,36.275001525878906,0.00998171111891244
5110,2011-09-29,35.6349983215332,36.25,34.89500045776367,36.15499877929688,536600.0,0.0019682186848630767,2.816884533346228,0.33015886087140206,42.67461492371252,34.708610224997706,0.9925311477859182,1.6638723253445136,3.118672767870464,3.0260966368504256,14.144902252717964,1.3549995422363281,-0.9577616587055999,-1.4395019531250028,-3.3067314739424276,0.42772756769242193,-2.3731167135337117,-0.505887192716294,2.2150001525878906,25.042245702814874,-19.074165304732155,0.9336147604087107,9,0.5775012969970703,2.2675018310546875,3.0325021743774414,3.8500022888183594,0.710002899169929,3,0.03886634492679497,-1.4154281173522174,35.564998626708984,-3.490538877332892,36.95500183105469,1.857158427403659,36.1150016784668,0.03886634492679497
5111,2011-09-30,34.485000610351555,35.599998474121094,34.455001831054695,35.139999389648445,828400.0,-0.03227158033810651,-2.2028042169960744,1.259611928254421,32.86244737418299,35.23610419487158,1.8871400493487371,2.599839083187817,4.155032986328614,4.11127147655192,15.317260801941012,1.1799964904785085,-1.0980363278872645,-2.368999671936045,-4.367945528776637,-0.3700538150954529,-3.368472600356341,-1.369526743515749,3.1029980468750082,0.8836173478441367,-43.571586801957025,0.9994729284202971,9,1.6674995422363352,3.3575000762939524,4.282500267028816,5.000000000000007,2.1100006103515767,4,0.0730752620896642,2.816884533346228,35.6349983215332,-1.4154281173522174,35.564998626708984,-3.490538877332892,36.95500183105469,0.0730752620896642
5112,2011-10-03,33.064998626708984,35.044998168945305,33.029998779296875,34.30500030517578,843600.0,-0.04117738026706952,-2.076331721067288,1.8931358617154694,24.346711921109446,34.40438389167111,3.030945690771439,3.8469078704088133,5.354060912219879,5.458732800194973,16.13703484601509,2.0149993896484304,-1.3091174654812647,-3.554001617431638,-6.125181578872223,-0.982821655991053,-4.839591598151934,-2.268411636711342,4.2097003479003945,0.7261379590893479,-42.7983619588067,1.2855899807202928,10,2.375,4.065000534057617,5.702502250671387,6.420001983642578,3.990001678466797,0,0.0886133502757509,-2.2028042169960744,34.485000610351555,2.816884533346228,35.6349983215332,-1.4154281173522174,35.564998626708984,0.0886133502757509
5113,2011-10-04,33.47999954223633,33.580001831054695,31.915000915527344,32.68000030517578,1349800.0,0.012551064048498706,2.329989128154233,-0.6451598017590653,23.91026857414498,33.66052802025283,2.264651218503545,3.2711988990366194,4.724155115092657,4.971750292101085,16.571362092426074,1.6650009155273509,-1.4717247076821707,-2.9305006027221694,-5.807743665775497,-0.0532575396688415,-4.369122134248833,-1.4918790711955054,3.285335408935552,27.797502490056715,-13.862038910878816,1.4386215315266635,10,1.4025001525878906,3.092500686645508,5.273751258850098,6.005001068115234,2.2150001525878906,1,0.03897850427176586,-2.076331721067288,33.064998626708984,-2.2028042169960744,34.485000610351555,2.816884533346228,35.6349983215332,0.03897850427176586
5114,2011-10-05,34.220001220703125,34.375,32.81999969482422,33.52000045776367,856000.0,0.02210279834482254,2.079213642286556,0.8750017881410486,31.067400216279765,33.50205037548079,1.2833679459530813,2.2881930483242883,3.7937264907927215,4.173318791334623,17.574777228473245,1.5550003051757812,-1.4288972398710982,-1.9617490768432617,-4.767342406169753,0.8438442524832297,-3.364545741506504,-0.5589524121800196,1.8662869654785226,53.17187524749338,13.942098693954854,1.4027966646632444,10,0.6624984741210938,2.352499008178711,4.736248970031738,5.2649993896484375,1.6649971008300781,2,0.039158389970400886,2.329989128154233,33.47999954223633,-2.076331721067288,33.064998626708984,-2.2028042169960744,34.485000610351555,0.039158389970400886
5115,2011-10-06,34.915000915527344,34.985000610351555,33.96500015258789,34.21500015258789,474200.0,0.020309750731503318,1.4285720773293733,1.0,36.40375923111919,33.178985869338625,0.44728391183604543,1.3978708185469344,2.957260306855069,3.4281276048696583,18.48580106474509,1.0200004577636648,-1.4383423327979727,-1.0972494125366197,-3.769161394000271,1.5746625689270317,-2.4332054032684454,0.23870657819520602,0.5873070527627036,81.4111801242236,43.867967917053036,1.3359559907318246,10,-0.032501220703125,1.6574993133544922,4.053749084472656,4.569999694824219,1.6100006103515625,3,0.03852204985644758,2.079213642286556,34.220001220703125,2.329989128154233,33.47999954223633,-2.076331721067288,33.064998626708984,0.03852204985644758
5116,2011-10-07,34.80500030517578,35.334999084472656,34.630001068115234,35.014999389648445,553400.0,-0.0031505257759464333,-1.5178610354223434,-0.2999983651315353,38.12825659428664,33.07555292078882,0.3652457155395368,1.4490634963508597,2.9119281271052273,3.493813044971617,18.4862361311539,0.7049980163574219,-1.3941927687666222,-1.1227500915527315,-3.8369385971899064,1.5914384140844433,-2.4798443443713154,0.23434416126585234,-2.8899993896484375,84.5029513726225,43.53765971894842,1.3570942528185859,10,0.0774993896484375,1.272500991821289,4.121250152587891,4.680000305175781,1.3149986267089915,4,0.04424654222164559,1.4285720773293733,34.915000915527344,2.079213642286556,34.220001220703125,2.329989128154233,33.47999954223633,0.04424654222164559
5117,2011-10-10,35.76499938964844,36.02000045776367,35.009998321533196,35.290000915527344,542600.0,0.0275822173841469,1.0507644880950682,-2.2619073569481523,42.01406831588735,33.71165538554784,-0.7259653345473183,0.43040359376610837,1.8082561921866898,2.4795422910620317,18.246494431856707,1.2150001525878906,-1.3240251368904978,-0.11150093078613565,-2.7956796030242543,2.572677741451983,-1.453590266905195,1.2305884053329237,-3.781598510742189,93.78803662481495,51.697451205598185,1.342089336119061,10,-1.0349998474121094,-0.3749980926513672,3.0237512588500977,3.720001220703125,0.6949996948242188,0,0.023207097587562675,-1.5178610354223434,34.80500030517578,1.4285720773293733,34.915000915527344,2.079213642286556,34.220001220703125,0.023207097587562675
5118,2011-10-11,35.70500183105469,36.06999969482422,35.47999954223633,35.55500030517578,292600.0,-0.0016775495489346204,-2.933294339046844,0.31579370050916333,44.726241029963916,35.12597424229853,-0.9632199123196443,0.4019274516774516,1.7394583297473076,2.4858053664568445,18.300818767053155,0.5900001525878906,-1.3514627976149427,-0.10224857330322124,-2.725376108299187,2.5208789616927447,-1.4138123408012007,1.2093151941947582,-3.5601369689941436,88.76929649939905,40.998480564611384,1.311563767497982,10,-1.6225013732910156,-0.3175010681152344,2.996248245239258,3.779998779296875,0.36499786376953125,1,0.03780978588122985,1.0507644880950682,35.76499938964844,-1.5178610354223434,34.80500030517578,1.4285720773293733,34.915000915527344,0.03780978588122985
5119,2011-10-12,35.86000061035156,36.55500030517578,35.79499816894531,35.8650016784668,482200.0,0.0043410942822599274,-10.258794608798848,-0.03334011494837495,48.46846219371878,35.769735050077,-1.1979491426379028,0.11997782643358335,1.4963966939312598,2.287886415046671,18.730986126401756,0.8499984741210938,-1.3668563627713013,0.1372501373291044,-2.355121176162001,2.62962145082021,-1.1089355194164483,1.383435794074657,-3.4796276583251995,73.16603652977453,24.425828871822375,1.2461856567455543,10,-1.625,-0.4724998474121094,2.841249465942383,3.625,1.2949981689453196,2,-0.004601252446150617,-2.933294339046844,35.70500183105469,1.0507644880950682,35.76499938964844,-1.5178610354223434,34.80500030517578,-0.004601252446150617
5120,2011-10-13,36.01499938964844,36.06999969482422,35.5099983215332,35.6150016784668,566200.0,0.004322330637443805,1.1960910444077102,-79.98245614035088,48.437487104763875,37.50029502014154,-1.4453724947017932,-0.15147427017546988,1.2528369429992452,2.106879183605244,19.243275570503144,0.5600013732910156,-1.4324576340326232,0.3612489700317383,-2.009643129486065,2.7321410695495416,-0.8241970797271634,1.54669501979064,-3.300656249370121,71.94799327027685,22.99940087028977,1.185446049758903,10,-1.779998779296875,-0.6274986267089844,2.55625057220459,3.470001220703125,0.0800018310546946,3,-0.003609636826832796,-10.258794608798848,35.86000061035156,-2.933294339046844,35.70500183105469,1.0507644880950682,35.76499938964844,-0.003609636826832796
5121,2011-10-14,36.02999877929688,36.42499923706055,35.91999816894531,36.334999084472656,362200.0,0.0004164761877729628,1.0824760106968696,-0.7625051260287643,49.48010454371322,40.29289420043085,-1.3613243047238512,-0.2875404971242901,1.204041302469065,2.068887961514754,19.68877336214702,0.5050010681152344,-1.3442159798234883,0.44374847412110086,-1.7933013038640198,2.6807982521062215,-0.6747764148714595,1.5622733631136612,-3.0084030658267693,66.01936234145633,16.46371832966689,1.1185248889925585,10,-1.7949981689453196,-1.0199985504150462,2.5412511825561452,3.4550018310546804,-0.7449989318847727,4,0.01373862790321434,1.1960910444077102,36.01499938964844,-10.258794608798848,35.86000061035156,-2.933294339046844,35.70500183105469,0.01373862790321434
5122,2011-10-17,34.81999969482422,35.875,34.689998626708984,35.875,529200.0,-0.03358310090112848,1.2464474512044315,3.4590139330115623,37.50729904197286,41.803675363522835,0.13835083373903245,0.8029587893706065,2.386280509366692,3.245751618631118,20.025403120204814,1.3400001525878977,-1.4103309985896573,-0.6642505645751982,-2.842008010340365,1.5135068811899686,-1.7531292874577815,0.4246281583073852,-1.5157316140176533,6.970560381592109,-38.022683745382,1.0888787228825825,10,-0.13249969482421875,0.15000152587890625,3.6687498092651367,4.665000915527344,0.7700004577636719,0,0.037334843436365395,1.0824760106968696,36.02999877929688,1.1960910444077102,36.01499938964844,-10.258794608798848,35.86000061035156,0.037334843436365395
5123,2011-10-18,35.21500015258789,35.540000915527344,34.5,34.94499969482422,618000.0,0.01134406838672053,1.2608666807644304,-0.2559245304850269,47.682127905108466,43.649756217837144,0.017144912346068963,0.26189947431409877,2.021052709423131,2.8127103656768853,20.77878494184117,1.0400009155273438,-1.2918837837524961,-0.16800003051757528,-2.1843689193478255,1.848368858312675,-1.1761844749326968,0.8401844138975463,-1.650673493831789,34.7931896062045,-11.569135095513566,1.0081844444151244,10,0.04500007629394531,-0.24499893188476562,3.2412500381469727,4.270000457763672,-0.4700012207031179,1,0.035354221964791765,1.2464474512044315,34.81999969482422,1.0824760106968696,36.02999877929688,1.1960910444077102,36.01499938964844,0.035354221964791765
5124,2011-10-19,35.53499984741211,35.97999954223633,35.14500045776367,35.25,682200.0,0.009087028068653913,-2.3737409545240866,1.0555532008081494,49.358983764052034,45.089225610385235,-0.1080706239195024,-0.15131119053478415,1.655852565172765,2.4602161005894843,21.351326026019994,0.8349990844726562,-0.9348838456792095,0.20624961853027202,-1.7266434107779531,2.139142647838497,-0.760196896123837,1.172696133184381,-1.731419296942434,53.766247148884226,4.512631392369592,0.9664465146541115,10,-0.00749969482421875,-0.5649986267089844,2.921250343322754,3.950000762939453,-0.9000015258789134,2,0.015055574777245173,1.2608666807644304,35.21500015258789,1.2464474512044315,34.81999969482422,1.0824760106968696,36.02999877929688,0.015055574777245173
5125,2011-10-20,36.435001373291016,36.49499893188477,35.314998626708984,35.650001525878906,1332600.0,0.025327185303040123,1.607749990515868,2.7543869042042,62.913913642318825,47.84318750461104,-0.8602500900663657,-1.0815621982326462,0.7757872385626001,1.5293502833945638,20.660511921824632,1.1800003051757884,-0.5553002730426471,1.0902511596679716,-0.8750712973538199,3.055573616689763,0.10758993115707938,2.072912388178864,-2.411307242444849,96.9926019691111,39.901206521267966,0.9826612285108951,10,-0.907501220703125,-1.5500011444091797,1.7737493515014648,3.049999237060547,-0.4350013732910156,3,0.01976114666853479,-2.3737409545240866,35.53499984741211,1.2608666807644304,35.21500015258789,1.2464474512044315,34.81999969482422,0.01976114666853479
5126,2011-10-21,36.85499954223633,38.224998474121094,35.09999847412109,36.7599983215332,2141600.0,0.011527326831753504,1.2045862498620838,0.1210206868400208,78.9313249180858,51.945104904855306,-1.0715612892497077,-1.5345580397426346,0.32266604408445687,1.0945081539488015,19.97834228315156,3.125000000000007,-0.24943447268850605,1.4812494277954116,-0.5576101273184904,3.5201089829093135,0.4618196502384606,2.5006792053523625,-2.6288009174437903,63.22149011864994,-0.9584334529231029,1.0194297775569505,10,-0.49250030517578125,-1.7849998474121094,1.188751220703125,2.6300010681152344,-0.6199989318847656,4,-0.020621308668372862,1.607749990515868,36.435001373291016,-2.3737409545240866,35.53499984741211,1.2608666807644304,35.21500015258789,-0.020621308668372862
5127,2011-10-24,37.59000015258789,37.73500061035156,36.70500183105469,37.150001525878906,706600.0,0.019943036751614684,1.8219162333760093,4.63150497911982,79.91268945787942,55.85471028573481,-1.6991444316622335,-2.2697614717648946,-0.4645183801273518,0.35828734995180866,19.302179644024687,1.029998779296875,-3.712720078397069e-05,2.142500114440921,-0.10526058089023138,4.390260809772073,1.0186197667753447,3.266380462106497,-2.9639215428624937,82.95305821076799,13.585613540056514,1.123880347665577,10,-1.2275009155273438,-2.520000457763672,0.4525003433227539,1.8950004577636719,0.00500106811524148,0,-0.06131950773660988,1.2045862498620838,36.85499954223633,1.607749990515868,36.435001373291016,-2.3737409545240866,35.53499984741211,-0.06131950773660988
5128,2011-10-25,36.34000015258789,37.68000030517578,36.27000045776367,37.38999938964844,908800.0,-0.03325352473865162,-1.3697503774631272,-2.3863693505457637,64.3631491646167,57.62078661583458,-0.39068174350319396,-1.1259249921641725,0.7133445913874112,1.6085679992550226,19.49182780730069,1.4099998474121094,0.22051435094746097,0.9232501983642578,-1.2533776680450472,3.099878064773563,-0.16506373484039472,2.0115641315689103,-1.3540295564229226,39.680053710937635,-30.425039255451885,1.0883139332046543,10,0.02249908447265625,-1.2700004577636719,1.702500343322754,3.145000457763672,1.0449981689453125,1,-0.02063841488307172,1.8219162333760093,37.59000015258789,1.2045862498620838,36.85499954223633,1.607749990515868,36.435001373291016,-0.02063841488307172
5129,2011-10-26,35.91999816894531,37.224998474121094,35.85499954223633,36.959999084472656,810400.0,-0.011557566920171514,-1.3418821810973303,0.9904777820970677,57.07246909046393,58.58022905869014,0.04327693447362435,-0.7146016902109764,1.0685429923899648,2.0368697141943812,19.1049435312967,1.3699989318847656,0.33451779949327687,0.48549823760986044,-1.701982745280965,2.672979220500686,-0.6082422538355488,1.5792387290552696,-0.610124784984734,26.239990234375167,-40.68201437134056,1.0937404914454123,10,0.4425010681152344,-0.8499984741210938,2.122502326965332,3.56500244140625,0.5700035095214844,2,-0.03271156171929834,-1.3697503774631272,36.34000015258789,1.8219162333760093,37.59000015258789,1.2045862498620838,36.85499954223633,-0.03271156171929834
5130,2011-10-27,37.02000045776367,37.400001525878906,36.39500045776367,36.64500045776367,1011200.0,0.03062367329877458,-1.2971452985491072,-0.3605766056560173,63.6812900702385,60.158138561637394,-1.0048440150662898,-1.7976915278667605,-0.08610641221674342,0.9486939323898014,18.33345836413902,1.4800033569335938,0.4522048990494767,1.5162504196166964,-0.782801914161027,3.8153027533944197,0.3667242527278347,2.665776586505558,-1.4186145647870418,61.44006347656259,-3.1234821075477086,1.1495261668888634,10,-0.657501220703125,-1.9500007629394531,0.8337497711181641,2.4650001525878906,0.11499786376953125,3,-0.06442469224038871,-1.3418821810973303,35.91999816894531,-1.3697503774631272,36.34000015258789,1.8219162333760093,37.59000015258789,-0.06442469224038871
5131,2011-10-28,37.00500106811523,37.41999816894531,36.76499938964844,36.95500183105469,718000.0,-0.00040516989365135814,-2.0464767616191906,0.13333129882810604,58.67134318468095,62.50969902193829,-0.9353590286680316,-1.669833284655816,-0.07515206507604688,0.9824984049897623,17.29369459418469,0.654998779296875,0.5248318768045692,1.3752510070800739,-0.9645727335543199,3.7150747477144677,0.20533913676288051,2.545162877397267,-1.1500015258788991,61.17025917606607,0.2908813948402198,1.1699118703171967,10,-0.6425018310546804,-1.9350013732910085,0.09624958038330789,2.1049995422363352,0.12999725341797586,4,-0.027158520175835643,-1.2971452985491072,37.02000045776367,-1.3418821810973303,35.91999816894531,-1.3697503774631272,36.34000015258789,-0.027158520175835643
5132,2011-10-31,35.99499893188477,36.68999862670898,35.974998474121094,36.68999862670898,787800.0,-0.02729366591211113,1.0575552994127226,-13.900205996797297,51.790105054849256,62.96614092746504,0.28926389250383977,-0.45225536839700453,0.9297849896202663,2.0002743828243936,15.743166071305003,1.0300025939941335,0.5660283631197203,0.21874885559082458,-1.7881546839176181,2.2256523950992673,-0.7847029141633968,1.222200625345046,2.229999542236321,7.671196225855456,-47.62805269265928,1.00345176975422,10,0.667499542236321,-0.924999237060554,1.1062517166137624,3.1150016784667898,1.1399993896484304,0,0.006667639549620796,-2.0464767616191906,37.00500106811523,-1.2971452985491072,37.02000045776367,-1.3418821810973303,35.91999816894531,0.006667639549620796
5133,2011-11-01,34.78499984741211,35.41999816894531,34.47499847412109,35.279998779296875,570400.0,-0.03361575553210627,1.4387160921633764,0.7122289917119636,44.128888812960724,62.385019266232675,1.6001229634737797,0.9070276837892237,2.1274854244271353,3.218435079532931,13.989379915011465,1.520000457763686,0.565722123435755,-1.0565002441406222,-2.8190374608590005,0.7060369725777562,-1.937768852499815,-0.17523163578142942,3.3949986267089827,10.526363511542753,-40.756694668361035,0.8812686083591905,11,1.5649986267089844,0.2849998474121094,2.316250801086426,4.325000762939453,1.154998779296875,1,0.08078198607495679,1.0575552994127226,35.99499893188477,-2.0464767616191906,37.00500106811523,-1.2971452985491072,37.02000045776367,0.08078198607495679
5134,2011-11-02,35.560001373291016,35.82500076293945,34.97999954223633,35.115001678466804,457600.0,0.022279762233104128,-1.3636266632521314,-0.8989912223241046,47.672645689160305,60.69154504921507,0.9264689723300563,0.2504010824058014,1.3062219927586511,2.4578611635611622,12.669672496368388,1.0400009155273438,0.8089093397315636,-0.34849872589111186,-1.9456182225427128,1.248620770760489,-1.1470584742169123,0.4500610224346886,2.4717971008300736,36.842207524734164,-11.338319325316562,0.7985597483258,11,0.7899971008300781,-0.4900016784667969,1.498748779296875,3.549999237060547,1.7099990844726562,2,0.05132162198432688,1.4387160921633764,34.78499984741211,1.0575552994127226,35.99499893188477,-2.0464767616191906,37.00500106811523,0.05132162198432688
5135,2011-11-03,36.2599983215332,36.50500106811523,35.45000076293945,35.779998779296875,386800.0,0.019684952789905008,1.175247069187255,1.0786513964373448,51.099423893346014,57.59911160202176,0.22242791952220387,-0.3622376714012532,0.5681104424220251,1.7622979926593558,11.562537902120171,1.0550003051757741,0.9439940997009444,0.28424835205078125,-1.2487099323105468,1.8172066364121093,-0.4822307901298828,1.0507274942314453,1.6295281525878877,60.61120653252412,14.080460457168627,0.7664791421806658,11,-0.154998779296875,-1.1899986267089844,0.7975015640258789,2.8500022888183594,1.1950035095214844,3,0.0063431706447985015,-1.3636266632521314,35.560001373291016,1.4387160921633764,34.78499984741211,1.0575552994127226,35.99499893188477,0.0063431706447985015
5136,2011-11-04,36.34500122070313,36.56999969482422,35.64500045776367,36.07500076293945,361400.0,0.002344260979169732,1.5694515823103374,0.5625014901175552,58.16818655102581,55.18305572348247,0.06422817961971816,-0.34356688337532404,0.4650212173301824,1.6910500907403048,10.642387017114407,0.9249992370605469,1.0531246339571112,0.29225120544434446,-1.1448091567369332,1.729311567625622,-0.4262789756462908,1.0107813865349797,1.4079441334179563,84.42449741582328,31.531016231712236,0.7185301810906386,11,-0.2675018310546946,-1.2750015258789134,0.7124986648559499,2.7649993896484304,0.8999977111816406,4,0.02173605927353961,1.175247069187255,36.2599983215332,-1.3636266632521314,35.560001373291016,1.4387160921633764,34.78499984741211,0.02173605927353961
5137,2011-11-07,36.59500122070313,36.63999938964844,35.75,36.209999084472656,332600.0,0.006878525013161774,2.747377889140526,1.4259314203365292,57.50816174471436,54.42139045460443,-0.3819179905111625,-0.5567414016777974,0.16900218678953394,1.4574363119833436,10.157026830030558,0.8899993896484375,0.9778462655619506,0.5007511138916101,-0.949201160960996,1.9507033887442162,-0.22422502353469298,1.2257272513179132,1.0268262582179588,97.92156351424245,40.973033118332424,0.7249761374263042,11,-0.647502899169929,-1.5250015258789134,0.4024991989135671,2.4549999237060476,0.414997100830071,0,0.014756034507920068,1.5694515823103374,36.34500122070313,1.175247069187255,36.2599983215332,-1.3636266632521314,35.560001373291016,0.014756034507920068
5138,2011-11-08,37.05500030517578,37.185001373291016,36.435001373291016,36.7400016784668,370200.0,0.012569997790091936,1.6086921908274896,0.8181737114321233,58.14576386915556,54.5406454300146,-0.8155970950061473,-0.959616328227682,-0.40112509372803373,1.0145889307550604,9.529858639260233,0.75,0.7620401612498284,0.8932502746582003,-0.6052837125498911,2.3917842618662917,0.1439832810541546,1.642517268262246,0.4409540135533092,94.10426484530161,35.23496036355261,0.7492669936040457,11,-1.1075019836425781,-1.9850006103515625,-0.7700014114379883,1.2824993133544922,-0.13000106811523438,1,0.0021588993576731053,2.747377889140526,36.59500122070313,1.5694515823103374,36.34500122070313,1.175247069187255,36.2599983215332,0.0021588993576731053
5139,2011-11-09,35.69499969482422,36.6150016784668,35.564998626708984,36.349998474121094,293400.0,-0.03670221560250808,-1.2950863413129217,-2.0793702694520135,46.22062655300771,52.60057170587785,0.5689636965739098,0.4083240008811231,0.8338971327479499,2.3759436683774453,9.442728752272572,1.4900016784667969,0.4216271322181271,-0.45850028991699077,-1.9658200740006535,1.048819494166672,-1.2121601819588221,0.2951596021248406,1.6801163901205527,14.120970933556132,-38.27669123198405,0.75365989204183,11,0.2524986267089844,-0.1725006103515625,0.032500267028808594,2.085000991821289,1.3100013732910085,2,0.006863676536752905,1.6086921908274896,37.05500030517578,2.747377889140526,36.59500122070313,1.5694515823103374,36.34500122070313,0.006863676536752905
5140,2011-11-10,35.8849983215332,36.209999084472656,35.70000076293945,36.0,275800.0,0.005322835924734148,-1.103099756958919,0.1755754088431254,44.92677461136795,51.07339741995418,0.22465901075398875,0.21933191445542377,0.5280613899399214,2.1775600830481636,9.182201840233686,0.5149993896484375,0.2871064111079775,-0.2620016098022475,-1.772953010253488,1.248949790648993,-1.0174773100278642,0.4934740904233692,1.3741130589786223,19.753034092032948,-29.98352854057768,0.7554757002256199,11,-0.05499839782714844,0.21000099182128906,-0.15749835968017578,1.855001449584961,0.720001220703125,3,0.038595574780879494,-1.2950863413129217,35.69499969482422,1.6086921908274896,37.05500030517578,2.747377889140526,36.59500122070313,0.038595574780879494
5141,2011-11-11,36.525001525878906,36.88999938964844,35.78499984741211,35.78499984741211,253000.0,0.017834840024547605,-1.986478475361751,-6.434703287225926,44.374021388887215,50.249388123736175,-0.5482464540672538,-0.4023122530297769,-0.190653650693541,1.5344050722457183,8.982314432900855,1.1049995422363281,0.26590827281945906,0.35325145721435547,-1.165825249136148,1.872328163564859,-0.4062868959608963,1.1127898103896072,0.6227453383772925,59.25933775083947,13.157496020788564,0.7595383531752501,11,-0.6950016021728516,-0.1750030517578125,-0.7975015640258789,1.0549983978271484,0.7549972534179759,4,0.02546201961187733,-1.103099756958919,35.8849983215332,-1.2950863413129217,35.69499969482422,1.6086921908274896,37.05500030517578,0.02546201961187733
5142,2011-11-14,36.11999893188477,36.60499954223633,36.0,36.45500183105469,182800.0,-0.011088366244343062,-1.1043434417148204,-0.45270559367379326,48.723892367251395,50.75994407421292,-0.13817892275950783,0.11075512256513065,0.16573695920846632,1.9345074922623624,8.053358662875048,0.6049995422363281,0.0718024324291946,-0.11675109863280397,-1.4972179071780545,1.2637157099124465,-0.8069845029054292,0.5734823056398213,0.920837996766025,34.259220013469594,-12.132172412793189,0.6902334042726259,11,-0.037498474121100855,0.22999954223632102,-0.6399984359741282,1.170001983642571,1.4550018310546804,0,0.031146180323026185,-1.986478475361751,36.525001525878906,-1.103099756958919,35.8849983215332,-1.2950863413129217,35.69499969482422,0.031146180323026185
5143,2011-11-15,36.459999084472656,36.849998474121094,35.96500015258789,36.1150016784668,380600.0,0.00941307205542996,-1.744178894389146,-1.029834090572677,53.161594702668324,51.36982729793604,-0.24093014911183275,-0.1382801725254339,-0.2162193277394877,1.5960052846147477,6.898532942370032,0.8849983215332031,-0.06504002907711737,0.160999107360837,-1.1351804696329069,1.4571786843545809,-0.4870906811360385,0.8090888958577125,0.47820430599695385,67.54716546563752,17.838130283469035,0.648089788496873,11,-0.14249801635742188,-0.1100006103515625,-1.399998664855957,0.5550022125244141,2.1300010681152344,1,0.015085004137994629,-1.1043434417148204,36.11999893188477,-1.986478475361751,36.525001525878906,-1.103099756958919,35.8849983215332,0.015085004137994629
5144,2011-11-16,36.06999969482422,36.9900016784668,35.96500015258789,36.25500106811523,340600.0,-0.010696637395543052,-4.189875129168397,-0.5362398965048059,43.933588263407806,50.57362333905401,0.25593462000870915,0.3097354304477875,0.08951474452722152,1.9834138112177513,6.05508218915481,1.0250015258789062,-0.08252526341306066,-0.25575027465820455,-1.5068399718417638,0.9953394225253547,-0.8812951232499842,0.36979457393357507,-1.595001220703132,28.68206738702294,-18.7357674825778,0.6255448485917809,11,0.30500030517578125,0.279998779296875,-1.3349990844726562,0.7625007629394531,2.4850006103515625,2,0.023703896575275385,-1.744178894389146,36.459999084472656,-1.1043434417148204,36.11999893188477,-1.986478475361751,36.525001525878906,0.023703896575275385
5145,2011-11-17,37.15499877929688,38.98500061035156,36.1349983215332,36.1349983215332,3510600.0,0.03008037409627007,-4.588237274063436,-5.513475060313259,50.84268326501895,49.75967852949769,-0.769699700015714,-0.7573893051737741,-1.0530827290022202,0.8851815779184946,6.075851969901301,2.9150009155273438,0.11082871271121775,0.7932489395141644,-0.5113678584691641,2.097865737497493,0.14094054052250016,1.4455573385058287,-2.6297002410888837,42.812456414114116,-2.747406472600325,0.6523083989916653,11,0.12000083923339133,-0.424999237060554,-2.3437480926513743,-0.32249832153321023,2.1650009155273366,3,-0.004037080234416179,-4.189875129168397,36.06999969482422,-1.744178894389146,36.459999084472656,-1.1043434417148204,36.11999893188477,-0.004037080234416179
5146,2011-11-18,36.09500122070313,37.21500015258789,35.935001373291016,37.21500015258789,700800.0,-0.02852906993457882,1.2857142857142858,-1.098037675728424,50.558671956948054,48.98751299752366,0.28061574787108867,0.2558703447671391,-0.005837696254552327,1.9203786806476941,6.525720185713799,1.279998779296875,0.19605554243073442,-0.22874870300292116,-1.5170440585532816,1.0595466525474393,-0.8728963807781014,0.41539897477225907,-1.3913145996093945,5.245897948693167,-43.2433182438092,0.6441476777751799,11,1.1799983978271413,0.634998321533196,-1.2837505340576243,0.47749900817870383,2.384998321533196,4,0.014129333821456536,-4.588237274063436,37.15499877929688,-4.189875129168397,36.06999969482422,-1.744178894389146,36.459999084472656,0.014129333821456536
5147,2011-11-21,35.28499984741211,35.92499923706055,35.27000045776367,35.61999893188477,423000.0,-0.02244081855928648,-2.589055412721306,0.2991066106723152,52.92397556453037,48.40731429700975,0.9892855307543158,0.9321232285936532,0.7722256843333497,2.7022942437841806,6.797629426989471,0.8250007629394602,0.16950319149117377,-0.9235000610351562,-2.1455396971736818,0.29853957510336926,-1.5345198791044155,-0.31248024296589705,-0.4100606667480591,0.4037520600904643,-50.70278121085214,0.6110198180692612,11,1.8425006866455078,1.4449996948242188,-0.6624994277954102,1.2875003814697266,3.7099990844726634,0,0.056539576038317385,1.2857142857142858,36.09500122070313,-4.588237274063436,37.15499877929688,-4.189875129168397,36.06999969482422,0.056539576038317385
5148,2011-11-22,35.59000015258789,35.93000030517578,35.130001068115234,35.36000061035156,422000.0,0.00864390836034401,-1.3188429834309123,-0.6865676740531408,50.18563596843244,48.84787089872361,0.5080475633403552,0.5987522010913437,0.4285016726908708,2.361834785243751,7.34588082278874,0.7999992370605469,0.059125026821043036,-0.5809997558593736,-1.831741327650711,0.6697418159319639,-1.2063705417550423,0.04437103003629517,-0.550658514736341,11.932532791062425,-39.285568725679795,0.6253707858956692,11,1.4675006866455078,1.1399993896484375,-0.7612495422363281,0.9825000762939453,2.8899993896484375,1,0.05577411075698535,-2.589055412721306,35.28499984741211,1.2857142857142858,36.09500122070313,-4.588237274063436,37.15499877929688,0.05577411075698535
5149,2011-11-23,34.74499893188477,35.43000030517578,34.47999954223633,35.345001220703125,506600.0,-0.023742658529931848,1.4675329822492829,-2.608710795614717,40.79028410081742,48.38826084199577,1.3456266335685996,1.4242331291999761,1.2093323857834761,3.1678596194831457,7.546242311554691,1.1100006103515625,-0.09059859705386941,-1.367251014709467,-2.7689139014830886,0.034411872064154636,-2.0680824580962778,-0.6664195713226562,4.24000167846679,5.882337998186378,-42.32390713481674,0.7008314433868111,11,1.9875011444091726,1.9850006103515554,0.37000179290770774,1.8275012969970632,4.79999923706054,2,0.11066344334161538,-1.3188429834309123,35.59000015258789,-2.589055412721306,35.28499984741211,1.2857142857142858,36.09500122070313,0.11066344334161538
5150,2011-11-25,34.634998321533196,35.189998626708984,34.615001678466804,34.669998168945305,185600.0,-0.0031659408183383198,-14.334655882807393,0.0583328564979948,39.63635085765907,47.86185300519264,1.4077029785370456,1.4191547664407196,1.257558053382752,3.229306077084537,7.8843665465283275,0.5749969482421804,-0.3014789346080988,-1.358001518249516,-2.8381138285314975,0.12211079203246555,-2.0980576733905067,-0.6179453631085252,4.259902267456063,5.6672301538149945,-36.38965829483078,0.7400561551409897,11,2.0975017547607493,2.095001220703132,0.6137523651123118,1.93750190734864,4.855003356933601,4,0.11318037169372253,1.4675329822492829,34.74499893188477,-1.3188429834309123,35.59000015258789,-2.589055412721306,35.28499984741211,0.11318037169372253
5151,2011-11-28,36.0,36.099998474121094,34.89500045776367,35.150001525878906,491400.0,0.039411050804589065,1.295244323342416,-24.285776566757495,46.823273509356454,47.65067313209321,-0.04425580411109564,-0.02635054118157143,-0.1541472454318722,1.8161691482687559,8.500179005342083,1.4650001525878977,-0.24497176953312305,0.05725021362304972,-1.3443564059562334,1.4588568332023328,-0.6435530961665918,0.7580535234126913,2.8066025680542026,93.82725061400183,56.4063775295194,0.7008033097896413,11,0.7325000762939453,0.7299995422363281,-0.7937498092651367,0.5725002288818359,3.6850013732910156,0,0.09222221374511719,-14.334655882807393,34.634998321533196,1.4675329822492829,34.74499893188477,-1.3188429834309123,35.59000015258789,0.09222221374511719
5152,2011-11-29,36.23500061035156,36.58000183105469,35.93000030517578,36.29499816894531,614800.0,0.006527794731987946,1.0634809145514434,-0.07058548976312931,45.514228309038664,46.80096575502324,-0.29192715761472954,-0.2555511613798487,-0.4173199422572367,1.5410165023932336,8.700622992324417,0.6500015258789062,-0.17865465036832262,0.2802507400512724,-1.1273362831053149,1.6878377632078596,-0.4235427715270177,0.9840442516295624,2.4850698971862855,83.57138834847403,51.11796481657885,0.7037935115782926,11,0.4974994659423828,0.4949989318847656,-0.5187511444091797,0.33749961853027344,3.3950004577636648,1,0.061956641205172636,1.295244323342416,36.0,-14.334655882807393,34.634998321533196,1.4675329822492829,34.74499893188477,0.061956641205172636
5153,2011-11-30,37.59500122070313,37.72999954223633,36.91999816894531,37.15999984741211,628600.0,0.037532788393635164,1.2978827017872312,-7.250317904374483,60.393873450645636,48.629886331383005,-1.6472190996793614,-1.4695860289861216,-1.802520605014415,0.16057942135255843,8.240750011536122,1.4949989318847656,-0.1183367751880482,1.4997512817382912,0.024446865521923655,2.9750556979546587,0.7620990736301039,2.2374034898464785,1.0402678675286836,95.84620549128627,58.550952254313415,0.7376522081081847,11,-0.8625011444091868,-0.865001678466804,-1.8787517547607493,-1.0225009918212962,2.334999084472649,2,0.03723893245708099,1.0634809145514434,36.23500061035156,1.295244323342416,36.0,-14.334655882807393,34.634998321533196,0.03723893245708099
5154,2011-12-01,37.3849983215332,38.0,37.27000045776367,37.334999084472656,373200.0,-0.005585926116535966,-7.111264172936314,0.11494041198600218,58.18776283273403,49.446006283351345,-1.3757411394145151,-1.1761505080171588,-1.6006899811512127,0.3444061415783679,8.141124923775715,0.7299995422363281,-0.0816362661245762,1.1984985351562472,-0.36078024499806816,2.7577773153105625,0.4188591450790895,1.9781379252334048,1.1671653757787013,81.83155144998007,40.56924040569143,0.7796393900771572,12,-1.144998550415039,-0.654998779296875,-1.6687488555908203,-0.8124980926513672,2.7350006103515696,3,0.029289856088409172,1.2978827017872312,37.59500122070313,1.0634809145514434,36.23500061035156,1.295244323342416,36.0,0.029289856088409172
5155,2011-12-02,36.4900016784668,37.83000183105469,36.40499877929688,37.57500076293945,704200.0,-0.023939994202190507,-1.2709123626106553,-21.700312809948883,49.81412729778164,49.36327909899952,-0.6537423688691817,-0.27725404835759093,-0.7081539855816033,1.201768817373349,8.290108310405452,1.4250030517578054,-0.13895858471879308,0.29200172424316406,-1.2729418785247262,1.8569453270110543,-0.4904700771407846,1.0744735256271127,1.9807187357435936,51.36880695171858,11.871469843628248,0.7824718013839457,12,-0.2500019073486328,0.23999786376953125,-0.7737522125244141,0.08249855041503906,4.01499938964843,4,0.08372146752411114,-7.111264172936314,37.3849983215332,1.2978827017872312,37.59500122070313,1.0634809145514434,36.23500061035156,0.08372146752411114
5156,2011-12-05,37.1349983215332,37.63999938964844,36.80500030517578,36.88999938964844,584000.0,0.017675982828113446,-3.0241200856704262,-0.22580565771061717,55.25634136704855,49.622430854834874,-1.2691679170923464,-0.9065086824455122,-1.3533251544772469,0.529452434292601,8.497410332520626,1.1499977111816406,-0.058527006005171245,0.897498512268065,-0.7219966706946863,2.5169936952308163,0.08775092078668933,1.7072461037494406,1.255907675237708,58.21247314047302,17.306817252226296,0.8097475914813752,12,-0.8949985504150391,-0.404998779296875,-1.4187488555908203,-0.5624980926513672,3.4450035095214844,0,0.06341735460825415,-1.2709123626106553,36.4900016784668,-7.111264172936314,37.3849983215332,1.2978827017872312,37.59500122070313,0.06341735460825415
5157,2011-12-06,37.1349983215332,37.43999862670898,36.84000015258789,37.11999893188477,594200.0,0.0,-1.086962290688084,0.06122226547291767,53.623184844735846,50.004380729979694,-1.094217045290307,-0.9106696971962123,-1.3483452161942893,0.5011368464260286,8.772226760119505,0.5999984741210866,-0.12859257556827686,0.8704986572265625,-0.7915386818426242,2.532535996295749,0.03947998769196914,1.7015173267611559,1.1776895461470147,45.767961350808136,7.89221036789408,0.8310186695345921,12,-0.8949985504150391,-0.404998779296875,-1.4187488555908203,-0.5624980926513672,4.1750030517578125,1,0.06866845743949201,-3.0241200856704262,37.1349983215332,-1.2709123626106553,36.4900016784668,-7.111264172936314,37.3849983215332,0.06866845743949201
5158,2011-12-07,37.1349983215332,37.31499862670898,36.28499984741211,36.91999816894531,339400.0,0.0,2.582599696151537,14.333926754838936,55.96637937114119,51.69061353779345,-0.9521392899622683,-0.953242386629725,-1.3703424610141468,0.4809963624506324,9.316516605488385,1.029998779296868,-0.11890670060185471,0.8664987564086886,-0.8039128044805182,2.5369103172978953,0.0312929759640852,1.701704536853292,1.1010357796381385,49.5625888335035,10.08916730695367,0.8352057804446033,12,-0.8274974822998047,-0.404998779296875,-1.2687492370605469,-0.5624980926513672,4.225002288818359,2,0.06718736661784797,-1.086962290688084,37.1349983215332,-3.0241200856704262,37.1349983215332,-1.2709123626106553,36.4900016784668,0.06718736661784797
5159,2011-12-08,35.939998626708984,37.060001373291016,35.8650016784668,36.97000122070313,488000.0,-0.03217987744276485,-1.02542923553886,-4.790706339490106,43.27614735413689,52.09503537073542,0.4807538217005316,0.27516075149159747,-0.16686873377682332,1.6352099780383114,9.142932164969611,1.2699966430664062,-0.09780014322548425,-0.34075088500976847,-1.9969872500093047,1.3154854799897677,-1.1688690675095401,0.4873672974900032,2.2209147832836535,3.816638291015758,-33.77892032522511,0.8281181824997684,12,0.5075016021728516,0.7925014495849609,-0.22999954223632812,0.6325016021728516,6.1100006103515625,3,0.11101841488390063,2.582599696151537,37.1349983215332,-1.086962290688084,37.1349983215332,-3.0241200856704262,37.1349983215332,0.11101841488390063
5160,2011-12-09,37.27000045776367,37.34500122070313,36.04999923706055,36.04999923706055,520800.0,0.03700617367487302,-1.1229519473697493,-1.1844642215629768,56.31380288457393,53.14953863464847,-0.4874232951084849,-0.9968700972382081,-1.4750237233878352,0.2679098135958853,9.039986601067517,1.4050025939941477,-0.030692407792081156,0.9200008392333956,-0.781756867770369,2.62175854623716,0.06912198573151329,1.770879692735278,0.8172946748738426,79.15496287381394,35.919650525481465,0.850878853501884,12,-0.33749961853027344,-0.5375003814697266,-1.5600013732910156,-0.6975002288818359,5.180000305175781,4,0.076468968047126,-1.02542923553886,35.939998626708984,2.582599696151537,37.1349983215332,-1.086962290688084,37.1349983215332,0.076468968047126
5161,2011-12-12,37.45500183105469,37.49499893188477,36.72999954223633,36.97999954223633,575600.0,0.004963814623524687,1.7567719896349103,0.3893457488055632,62.500005493512994,55.03684721070118,-0.496544776263498,-1.168537329832624,-1.5985045530925461,0.03129806204911745,9.535352327924356,0.7649993896484446,0.21642595514407503,1.058502197265625,-0.7127929481085289,2.829797342639779,0.17285462457854806,1.944149769952702,0.560147389774805,97.5461859983988,46.87325120398032,0.8856475726870767,12,-0.5225009918212891,-0.7225017547607422,-1.867502212524414,-0.8825016021728516,5.18499755859375,0,0.08143102624364906,-1.1229519473697493,37.27000045776367,-1.02542923553886,35.939998626708984,2.582599696151537,37.1349983215332,0.08143102624364906
5162,2011-12-13,37.24499893188477,37.900001525878906,37.060001373291016,37.709999084472656,591800.0,-0.005606805203672294,-1.0119878111737,-0.9789429725583898,59.638890419407545,54.952960207230284,-0.14327382108942288,-0.9169429858139893,-1.282375030124662,0.14411566140775278,10.170959099668162,0.8400001525878906,0.5043013411192305,0.7922492980957117,-1.0131973157188625,2.597695911910286,-0.11047400881157898,1.6949726050030023,0.6994472953728561,67.81313793084092,11.734189198505298,0.9027233069072886,12,-0.3124980926513743,-0.5124988555908274,-1.6712493896484446,-0.6724987030029368,5.700000762939446,1,0.0895423008406877,1.7567719896349103,37.45500183105469,-1.1229519473697493,37.27000045776367,-1.02542923553886,35.939998626708984,0.0895423008406877
5163,2011-12-14,37.0099983215332,37.310001373291016,36.77999877929688,37.01499938964844,541800.0,-0.006309588323021531,-1.2795803014020424,0.010754981664848355,64.20061226442158,55.62105458852889,1.9439598467840824e-05,-0.6731372209421878,-0.9551691892862237,0.28245190214755667,10.947832218808745,0.5300025939941335,0.634717981751308,0.5297487258911104,-1.29283628593069,2.352333737712911,-0.38154378001978984,1.4410412318020107,0.8900032043457031,56.26519552433814,-5.90868785039482,0.9112925059108989,12,-0.12749671936035156,-0.2774982452392578,-1.5012493133544922,-0.4374980926513672,6.270000457763679,2,0.11618490264172698,-1.0119878111737,37.24499893188477,1.7567719896349103,37.45500183105469,-1.1229519473697493,37.27000045776367,0.11618490264172698
5164,2011-12-15,36.92499923706055,37.540000915527344,36.72999954223633,37.4900016784668,400000.0,-0.0022966519407595642,1.4360910019159505,112.976353928299,64.40251318828857,57.241986354140785,0.014422315980738176,-0.5489440944041633,-0.8009076147269383,0.2793703164565642,11.782360687817695,0.8100013732910156,0.7706588367884208,0.40199966430664347,-1.420177902106829,2.224177230720116,-0.5090891189000928,1.3130884475133797,0.9750022888183594,47.297238781195425,-21.114552760269127,0.9110887832067355,12,-0.04249763488769531,-0.19249916076660156,-1.416250228881836,-0.35249900817871094,6.560001373291016,3,0.12010836736429042,-1.2795803014020424,37.0099983215332,-1.0119878111737,37.24499893188477,1.7567719896349103,37.45500183105469,0.12010836736429042
5165,2011-12-16,37.00500106811523,37.47999954223633,36.849998474121094,37.03499984741211,680600.0,0.0021666034585692273,-2.7058453943677776,0.053094955169073824,57.539387508291824,57.495658147612254,0.016936682550038995,-0.6753869996606738,-0.8316946302497215,0.13305313660153928,11.214893965353836,0.6300010681152344,0.6391253386546012,0.48950138092040163,-1.3229322912225854,2.3019350530633886,-0.4167154551510919,1.3957182169918951,0.8266004180908268,23.50436407148083,-39.970266889027855,0.9062168360714921,12,-0.12249946594237571,-0.27250099182128196,-1.2700023651122976,-0.43250083923339133,6.649997711181655,4,0.1363328745663046,1.4360910019159505,36.92499923706055,-1.2795803014020424,37.0099983215332,-1.0119878111737,37.24499893188477,0.1363328745663046
5166,2011-12-19,36.60499954223633,37.33000183105469,36.525001525878906,37.00500106811523,392400.0,-0.010809391010220937,-1.8750136239782016,13.33392675482875,52.7086283019026,57.39404075396411,0.3730856054879439,-0.2479301537457701,-0.382565447636388,0.4589499453673582,10.672593986330403,0.8050003051757812,0.5297895351005195,0.06399993896484091,-1.737843355520667,1.8658432334503487,-0.836921708277913,0.9649215862075948,1.1595699050903292,5.818037553267046,-52.83776607764574,0.9009216472427528,12,0.27750205993652344,0.1275005340576172,-0.6424999237060547,-0.03249931335449219,5.125,0,0.1596776750115494,-2.7058453943677776,37.00500106811523,1.4360910019159505,36.92499923706055,-1.2795803014020424,37.0099983215332,0.1596776750115494
5167,2011-12-20,37.27999877929688,37.5099983215332,36.97000122070313,37.16999816894531,877400.0,0.01844008319906454,-1.117658498638693,-0.2750004768353619,47.4369225191759,56.44632332596797,-0.3119915262708304,-0.8071908737664089,-1.0305289467360552,-0.28514505890275643,10.73937511068289,0.904998779296875,0.5980832661029751,0.639249229431158,-1.0892195077662947,2.367717966628611,-0.2249851391675648,1.5034835980298809,0.4188792699279702,74.38401058344303,19.58849540654711,0.8642343685987263,12,-0.39749717712403054,-0.5474987030029368,-1.1899995803833079,-0.7074985504150462,5.06500244140625,1,0.14377684511428113,-1.8750136239782016,36.60499954223633,-2.7058453943677776,37.00500106811523,1.4360910019159505,36.92499923706055,0.14377684511428113
5168,2011-12-21,37.57500076293945,37.69499969482422,37.150001525878906,37.20000076293945,373800.0,0.00791314359716111,-1.2947365039592669,3.409071993341436,51.52489838705135,57.362851218514024,-0.601242539538994,-0.9969719711759382,-1.2925756286836148,-0.6390477387896496,10.989736606755104,0.5449981689453125,0.5631428111701666,0.8350011825561552,-0.8671868518075811,2.5371892169198915,-0.016092834625716534,1.686095199738027,-3.095001220703125,89.74366498428473,36.78308296770125,0.8510940171818691,12,-0.6000003814697266,-0.8425006866455078,-1.3587512969970703,-1.4974994659423828,4.719997406005859,2,0.142914140328674,-1.117658498638693,37.27999877929688,-1.8750136239782016,36.60499954223633,-2.7058453943677776,37.00500106811523,0.142914140328674
5169,2011-12-22,38.59000015258789,38.89500045776367,37.540000915527344,37.58000183105469,547400.0,0.02701262459186804,-1.4862373441311416,2.693328857421875,66.53540516251199,58.49858480495159,-1.3419258743767841,-1.8015081483036113,-2.267142706536262,-1.6870459877787738,12.144096883810027,1.3549995422363281,0.5749723352265406,1.6577505111694322,0.037735416641979214,3.277765605696885,0.8477429639057021,2.467758058433162,-4.045700607299807,87.13078301123002,32.565633911371116,0.8100075472637275,12,-0.8799991607666016,-1.8575000762939453,-2.2562503814697266,-3.1999988555908203,4.595001220703125,3,0.12153404011827851,-1.2947365039592669,37.57500076293945,-1.117658498638693,37.27999877929688,-1.8750136239782016,36.60499954223633,0.12153404011827851
5170,2011-12-23,38.55500030517578,38.95500183105469,38.21500015258789,38.63000106811523,201000.0,-0.0009069667601377951,1.0413774959880036,-0.07425830453420254,62.36933520036103,58.48406588349027,-1.2353948895174511,-1.5365537738296027,-2.1962804603486887,-1.6858230305353885,13.37666237344782,0.7400016784667969,0.5649877490395099,1.426750564575194,0.04615057156819802,2.8073505575821898,0.736450568071696,2.117050561078692,-3.8366727233886735,83.53903392411422,28.21930710405092,0.6902999965034965,12,-0.8149986267089844,-1.822500228881836,-2.1925010681152344,-3.167499542236328,4.840000152587891,4,0.12786928455850521,-1.4862373441311416,38.59000015258789,-1.2947365039592669,37.57500076293945,-1.117658498638693,37.27999877929688,0.12786928455850521
5171,2011-12-27,39.31999969482422,39.64500045776367,38.38999938964844,38.38999938964844,559200.0,0.01984176847602681,-1.6989261425629836,-12.399877930930426,66.79476135156804,59.279162653730324,-1.9087486967197975,-2.150322295131531,-2.9162722356415216,-2.4525512756175374,14.15065912934455,1.2550010681152344,0.8175338281150388,2.025749969482419,0.43409620494600176,3.6174037340188363,1.2299230872142104,2.8215768517506277,-4.347471658081055,87.85043530342892,30.0285752836618,0.7958268822682093,12,-1.2349987030029297,-2.2574996948242188,-2.317500114440918,-3.8699989318847656,3.950000762939453,1,0.11024921460117132,1.0413774959880036,38.55500030517578,-1.4862373441311416,38.59000015258789,-1.2947365039592669,37.57500076293945,0.11024921460117132
5172,2011-12-28,38.47999954223633,39.54499816894531,38.41999816894531,39.54499816894531,325800.0,-0.021363178003749095,1.1126787805847778,-1.145159437886084,59.15588563712381,58.71863747291946,-0.977986405988041,-1.1947650697233883,-2.0010895293366815,-1.6088832718186552,14.627048746727272,1.125,0.816259989614494,1.0734998703002958,-0.5202683248717008,2.6672680654722924,0.27661577271430104,1.8703839678862906,-3.133673711811525,53.30655654239973,-5.3303659814987014,0.7968840975859981,12,-0.39499855041503906,-1.4174995422363281,-1.4774999618530273,-3.029998779296875,4.385002136230469,2,0.0844594604642015,-1.6989261425629836,39.31999969482422,1.0413774959880036,38.55500030517578,-1.4862373441311416,38.59000015258789,0.0844594604642015
5173,2011-12-29,38.99499893188477,39.2599983215332,38.43999862670898,38.43999862670898,270800.0,0.013383560181261744,-1.9549522303937914,-0.5211277190946574,72.91820246429708,59.66482517025373,-1.3206866901006933,-1.6859414931521997,-2.4461059195649497,-2.0906774127364187,14.395816507349913,0.8199996948242259,0.7545491866812526,1.5184993743896555,-0.22598114971323469,3.2629798984925458,0.646259112338214,2.390739636441097,-3.304779131272859,69.12106093912283,3.4031050029117864,0.8722402620514449,12,-0.9099979400634837,-1.9324989318847727,-2.0662488937378,-3.5449981689453196,3.930000305175774,3,0.08590851084955897,1.1126787805847778,38.47999954223633,-1.6989261425629836,39.31999969482422,1.0413774959880036,38.55500030517578,0.08590851084955897
5174,2011-12-30,38.47999954223633,39.14500045776367,38.459999084472656,38.98500061035156,405200.0,-0.013206806097059487,-1.5137573581392745,-0.9099113341122869,60.341861726823616,59.97621119453504,-0.6279495181708796,-1.1433197808694047,-1.8759810954665994,-1.584409596589488,13.993462033975785,0.6850013732910156,0.7306023013666305,0.9487499237060533,-0.8514808673259608,2.7489807147380674,0.048634528190049764,1.8488653192220568,-2.473397289052272,18.53142189475706,-43.607828468049895,0.900115395516007,12,-0.39499855041503906,-1.4174995422363281,-1.5862493515014648,-3.029998779296875,4.549999237060554,4,0.09914237713338792,-1.9549522303937914,38.99499893188477,1.1126787805847778,38.47999954223633,-1.6989261425629836,39.31999969482422,0.09914237713338792
5175,2012-01-03,39.54499816894531,39.56999969482422,38.90499877929688,38.94499969482422,641400.0,0.027676679817524974,1.0461518598072483,-1.1881132773845584,65.52745390340262,61.400525150257266,-1.4469182720010707,-2.0740482491215673,-2.9013565217738346,-2.6244921583074046,14.480874668096662,1.0900001525878906,0.7184534869346564,1.8609987258911147,-0.08015028563050919,3.8021477374127386,0.8904242201302992,2.83157323165193,-3.2473240593948844,92.0316969157211,32.95134755484608,0.970574505760813,1,-1.237497329711914,-2.414997100830078,-2.813748359680176,-4.094997406005859,3.4850006103515696,1,0.09204712031581774,-1.5137573581392745,38.47999954223633,-1.9549522303937914,38.99499893188477,1.1126787805847778,38.47999954223633,0.09204712031581774
5176,2012-01-04,39.4900016784668,39.65499877929688,39.06499862670898,39.36000061035156,625200.0,-0.0013907319009993646,1.5652444333872197,0.21666899787647978,67.07227215658418,63.582230665524854,-1.050073938907964,-1.932663301352818,-2.820098818192392,-2.5735470130492217,15.017197823080608,0.5900001525879048,0.7196409250597213,1.6882520675659194,-0.3933071838126949,3.7698113189445337,0.6474724418766158,2.729031693255223,-2.924541461059306,86.63991746667111,27.480118299669684,1.0407796256893072,1,-1.0875015258789062,-2.2150020599365234,-2.75875186920166,-4.040000915527344,3.3499984741210938,2,0.0988857587571641,1.0461518598072483,39.54499816894531,-1.5137573581392745,38.47999954223633,-1.9549522303937914,38.99499893188477,0.0988857587571641
5177,2012-01-05,39.685001373291016,39.88999938964844,39.16999816894531,39.34000015258789,604800.0,0.004937951039150068,-1.102177423845854,2.6538337392529123,70.46675344840669,65.68688122789767,-0.9700597311801005,-2.0309561321216165,-3.0097248287818346,-2.784837824002935,15.645265406675838,0.720001220703125,0.8120952482088057,1.755751609802246,-0.46179452079122285,3.973297740395715,0.6469785445055152,2.864524675098977,-2.810587299694589,85.8622132072643,25.248342158730374,1.1087730652967331,1,-0.970001220703125,-1.8075008392333984,-2.953751564025879,-4.2350006103515625,3.7849998474121165,3,0.09033637294732344,1.5652444333872197,39.4900016784668,1.0461518598072483,39.54499816894531,-1.5137573581392745,38.47999954223633,0.09033637294732344
5178,2012-01-06,39.63000106811523,39.90999984741211,39.3849983215332,39.65999984741211,329400.0,-0.0013859217153210368,-1.0192200475366062,-0.08695267580718556,70.791721546334,66.15980527054455,-0.6625796646545652,-1.8756163674093997,-2.9095817526208663,-2.7487694488636762,16.832915864229165,0.5250015258789062,0.9915255553591678,1.5760011672973562,-0.7322742977968346,3.884276632391547,0.4218634347502572,2.730138899844455,-2.3937167565925606,80.68974951921636,17.631683705335398,1.154137732547097,1,-0.5675010681152273,-1.7425003051757741,-2.8987512588500906,-4.180000305175774,4.079998016357429,4,0.08163009142470923,-1.102177423845854,39.685001373291016,1.5652444333872197,39.4900016784668,1.0461518598072483,39.54499816894531,0.08163009142470923
5179,2012-01-09,39.93000030517578,40.15499877929688,39.5099983215332,39.71500015258789,460800.0,0.007570003254476765,-1.0639888672554716,-7.166963377414375,71.74722349378897,67.20179285870321,-0.8409448754856612,-1.9619587221734918,-3.146481464394526,-3.059362248790478,18.527403681027778,0.645000457763679,1.1917639273015794,1.6765003204345703,-0.5507479071039256,3.9037485479730663,0.5628762066653223,2.7901244342038183,-2.3193958186285926,82.00012207031193,13.362982418123366,1.113624113769249,1,-0.657501220703125,-1.9200000762939453,-3.1987504959106445,-4.479999542236328,4.025001525878906,0,0.07500623363372605,-1.0192200475366062,39.63000106811523,-1.102177423845854,39.685001373291016,1.5652444333872197,39.4900016784668,0.07500623363372605
5180,2012-01-10,40.11999893188477,40.35499954223633,39.94499969482422,40.20500183105469,154800.0,0.004758292643548101,1.1298786227396582,-0.39536204112769713,76.97623818262079,68.33306806215352,-0.8779260072337536,-2.031659272101244,-3.3053335766491543,-3.2595958541301044,20.138049938895342,0.4249992370605469,1.3632834582190156,1.723999023437507,-0.600852396991975,4.048850443866989,0.561573313222766,2.886424733652248,-2.102291358497631,81.78291135123052,4.984788573035715,1.1624257102147428,1,-0.7325000762939524,-2.0099983215332102,-3.6349992752075266,-4.66999816894532,4.395000457763665,1,0.07253240091936863,-1.0639888672554716,39.93000030517578,-1.0192200475366062,39.63000106811523,-1.102177423845854,39.685001373291016,0.07253240091936863
5181,2012-01-11,40.50500106811523,40.59500122070313,39.94499969482422,40.13999938964844,254600.0,0.009596264867407056,1.3853180186044196,-4.293990934793616,75.9036550652787,70.1939313319485,-1.203745206283699,-2.294065211342584,-3.6535897171686216,-3.6269909886868987,21.777815452354048,0.6500015258789134,1.3630355987454479,1.9565011978149371,-0.5045948714884361,4.41759726711831,0.7259531631632541,3.18704923246662,-2.0665809403352284,93.68421334418304,15.89578910291489,1.230548034651685,1,-0.9875011444091726,-2.2749996185302663,-4.020001411437981,-5.055000305175774,3.7399978637695455,2,0.06233792481416045,1.1298786227396582,40.11999893188477,-1.0639888672554716,39.93000030517578,-1.0192200475366062,39.63000106811523,0.06233792481416045
5182,2012-01-12,40.58000183105469,40.66999816894531,40.16999816894531,40.58000183105469,308400.0,0.0018516420432463931,4.555781620888437,0.0,75.02085221891102,70.42755908246117,-1.0611223881840957,-2.2202380916262854,-3.6576549769715143,-3.678420894212934,23.200944774588585,0.5,1.4180441082081003,1.8647518157958984,-0.6751401897550409,4.404643821346838,0.5948058130204288,3.134697818571368,-1.710265484690062,92.99639310682637,16.02953110980947,1.2699460027754683,1,-1.0150032043457031,-2.312501907348633,-4.095002174377441,-5.130001068115234,3.714996337890625,3,0.05569241546469561,1.3853180186044196,40.50500106811523,1.1298786227396582,40.11999893188477,-1.0639888672554716,39.93000030517578,0.05569241546469561
5183,2012-01-13,41.310001373291016,41.45000076293945,39.88999938964844,40.28499984741211,459400.0,0.01798914512807337,1.3908061432688879,100.0,73.7762610856426,71.92027012232994,-1.5960462940089002,-2.752707535165264,-4.267765966186701,-4.376932431898545,25.172497556119477,1.5600013732910156,1.3933142819525273,2.379751205444336,-0.2776255821391942,5.037127993027866,1.0510628116525709,3.708439599236101,-2.080212662410254,92.78354569765612,16.395870859572355,1.3286883937917666,1,-1.1325016021728516,-2.6525001525878906,-4.8250017166137695,-5.8600006103515625,3.049999237060547,4,0.05228757626739422,4.555781620888437,40.58000183105469,1.3853180186044196,40.50500106811523,1.1298786227396582,40.11999893188477,0.05228757626739422
5184,2012-01-17,41.36000061035156,41.65499877929688,41.21500015258789,41.59500122070313,253600.0,0.0012103421786104906,1.4788953363420856,-0.2292685468444196,74.45513285273177,72.9122344500332,-1.3349382148646143,-2.585997041396979,-4.2198082505136725,-4.415989733081908,27.10323728325319,0.4399986267089915,1.494826031814867,2.208000373840335,-0.4847594378543718,4.900760185535042,0.861620467992978,3.5543802796876918,-1.6861694890590613,83.28621694288077,7.480801230576276,1.3463799058473538,1,-1.0000019073486328,-2.6000003814697266,-4.841250419616699,-5.909999847412109,2.6899986267089844,1,0.056818144087090294,1.3908061432688879,41.310001373291016,4.555781620888437,40.58000183105469,1.3853180186044196,40.50500106811523,0.056818144087090294
5185,2012-01-18,42.04999923706055,42.10499954223633,41.209999084472656,41.349998474121094,305400.0,0.01668275185025725,1.2098739268238696,-2.9787189143561204,74.11663688817316,73.69494164243197,-1.824052946390772,-3.03422419417317,-4.824378866385004,-5.090444035895729,29.232004902797815,0.8950004577636719,1.481854492690232,2.645749092102051,-0.14363796067229373,5.435136144876395,1.2510555657148785,4.040442618489223,-2.1599998474121094,97.51691641594147,22.275296054660615,1.3946935263871734,1,-1.4125003814697266,-2.9724998474121094,-5.459999084472656,-6.599998474121094,1.9449996948242259,2,0.04530327297402614,1.4788953363420856,41.36000061035156,1.3908061432688879,41.310001373291016,4.555781620888437,40.58000183105469,0.04530327297402614
5186,2012-01-19,42.45000076293945,42.77000045776367,41.96500015258789,42.02000045776367,527400.0,0.009512521596584556,-1.9814775569024712,0.614285480733075,88.02687830223819,75.64606662619103,-1.966859329769143,-3.1345929687433554,-5.135283304981051,-5.462597616209322,31.95291241095634,0.8050003051757812,1.6482365952786395,2.753500556945802,-0.025776954054379075,5.5327780679459835,1.363861801445708,4.143139312445896,-2.1170013427734347,88.88890360607967,10.423507436200225,1.3896387555000924,1,-1.3725013732910156,-2.802499771118164,-5.617500305175781,-7.0,1.25,3,0.04864543202816174,1.2098739268238696,42.04999923706055,1.4788953363420856,41.36000061035156,1.3908061432688879,41.310001373291016,0.04864543202816174
5187,2012-01-20,42.63999938964844,42.959999084472656,42.27000045776367,42.47000122070313,443600.0,0.0044758215145865865,-1.4210491092342492,0.3953442983623262,87.2319284784126,77.47275628531085,-1.892642082036886,-3.059296388911335,-5.240199535108147,-5.6384496974339555,34.68479397277869,0.6899986267089844,1.7033484647838435,2.67549915313721,-0.15586836160373707,5.506866667878157,1.2598153957667364,4.091182910507683,-1.8195997619628912,89.57655613569887,9.519000864157462,1.415683757370475,1,-1.4050006866455078,-2.8974990844726562,-5.807498931884766,-7.189998626708984,0.9300003051757812,4,0.037640702748836796,-1.9814775569024712,42.45000076293945,1.2098739268238696,42.04999923706055,1.4788953363420856,41.36000061035156,0.037640702748836796
5188,2012-01-23,42.94499969482422,43.0099983215332,42.34000015258789,42.34000015258789,352600.0,0.007152915326960052,-1.2148716558320776,3.5588591688359803,97.65214637057723,80.35108104939843,-1.8751507457877707,-3.1003171900932216,-5.469648512993075,-5.961316467741263,37.39869839076716,0.6699981689453125,1.7751024759432283,2.7119995117187514,-0.18303705298628614,5.607036076423789,1.2644812293662326,4.15951779407127,-1.6966801757812533,96.38896365227748,8.195625578962122,1.4475182823525186,1,-1.4950008392333984,-3.177499771118164,-6.112499237060547,-7.494998931884766,-0.06999969482421875,0,0.03143552180031328,-1.4210491092342492,42.63999938964844,-1.9814775569024712,42.45000076293945,1.2098739268238696,42.04999923706055,0.03143552180031328
5189,2012-01-24,43.27999877929688,43.54999923706055,42.60499954223633,42.81999969482422,618600.0,0.007800654019169517,-1.1235962761671268,0.7603296405354569,97.21878743569002,82.60025318862836,-1.8829964083681432,-3.2316249590419233,-5.679802254469415,-6.310818707386339,39.34524232777243,0.9449996948242188,1.8299062793906415,2.8124986648559656,-0.2755366964815096,5.900534026193441,1.268480984187228,4.356516345524703,-1.6793434997558663,88.46151965139568,0.7225732506403659,1.5440176806687378,1,-1.55999946594239,-3.2424983978271555,-6.472497940063484,-7.829998016357429,-0.21500015258790484,1,0.024953832290108613,-1.2148716558320776,42.94499969482422,-1.4210491092342492,42.63999938964844,-1.9814775569024712,42.45000076293945,0.024953832290108613
5190,2012-01-25,43.48500061035156,43.685001373291016,42.70000076293945,43.36000061035156,907400.0,0.00473664133171714,2.7523723714995714,0.2717396712719511,98.6601629400956,85.12875406360801,-1.7438612562765101,-3.213082565325429,-5.761127723552988,-6.5245685163162435,41.37305133653447,0.9850006103515625,1.9097193627297457,2.771000480651857,-0.45808542350660275,6.0000863848103165,1.1564575285726306,4.385543432731083,-1.494476539306639,88.37205691879136,0.4736803700959058,1.6145429520792296,1,-1.697500228881836,-3.3799991607666016,-6.677499771118164,-8.03499984741211,-0.9150009155273438,2,0.012992954323990169,-1.1235962761671268,43.27999877929688,-1.2148716558320776,42.94499969482422,-1.4210491092342492,42.63999938964844,0.012992954323990169
5191,2012-01-26,43.65499877929688,43.84500122070313,43.18999862670898,43.6150016784668,599800.0,0.0039093518813209105,2.119045240279342,0.31997680664068184,98.65195264911203,87.75443188918591,-1.58692448027589,-3.2060368201070517,-5.823556571088865,-6.686527647352726,43.034314833503515,0.6550025939941548,1.9765877290206788,2.7242486953735394,-0.6876455131870998,6.136142903934179,1.0183015910932198,4.430195799653859,-1.325579247802743,87.93635877028757,-0.2105081755439926,1.705947104280319,1,-1.7874984741211009,-3.4699974060058665,-6.847497940063484,-7.7524986267089915,-1.2150001525879048,3,0.007788344109383782,2.7523723714995714,43.48500061035156,-1.1235962761671268,43.27999877929688,-1.2148716558320776,42.94499969482422,0.007788344109383782
5192,2012-01-27,41.72999954223633,43.290000915527344,40.95500183105469,43.16999816894531,2271600.0,-0.0440957345295695,1.7797539980427017,-36.00257510728974,67.64705505220047,87.07340899658124,0.5792737520296996,-1.080467806922492,-3.798082383885699,-4.746558640025732,43.492339471749176,2.6999969482421946,1.9610974445858602,0.6367494583129911,-2.5881324704429787,3.861631387068961,-0.9756915060649973,2.2491904226909796,2.115001678466804,26.816535462172386,-59.7011482303876,1.6124409643779858,1,0.6700019836425781,-1.322498321533196,-4.92249870300293,-5.254999160766602,-0.220001220703125,4,0.0472082732401955,2.119045240279342,43.65499877929688,2.7523723714995714,43.48500061035156,-1.1235962761671268,43.27999877929688,0.0472082732401955
5193,2012-01-30,42.34500122070313,42.4900016784668,41.05500030517578,41.625,802000.0,0.014737639233481037,1.8415808676340617,-0.5000013245489298,69.27375220113836,86.49770003529308,0.14139558326577628,-1.5089944376492852,-4.314352061250652,-5.3410261794102,43.9751163305833,1.4350013732910156,1.960511997706007,1.0842510223388757,-2.0277782243483387,4.19628026902609,-0.47176360100473147,2.640265645682483,1.5,48.0968748515041,-37.38152037754277,1.5560146233436059,1,0.055000305175774145,-1.8474998474121165,-5.537500381469734,-5.615001678466804,-0.7250022888183594,0,0.02892899843682528,1.7797539980427017,41.72999954223633,2.119045240279342,43.65499877929688,2.7523723714995714,43.48500061035156,0.02892899843682528
5194,2012-01-31,42.29499816894531,42.78499984741211,42.04499816894531,42.31999969482422,565800.0,-0.0011808489860988258,-1.8190458198305552,-0.03472428262620234,67.75508475473524,85.79086090935553,0.3776943878545467,-1.22113511271192,-4.1515896386864455,-5.288853618927561,44.57055246002442,0.7400016784667969,1.9784766360529957,0.8434980392456026,-2.0076082125406316,3.694604291031837,-0.5820550866475145,2.2690511651387197,1.4922030639648511,46.36666508270888,-37.944208738875204,1.4255531258931162,1,0.10500335693359375,-1.6024971008300781,-5.441247940063477,-5.564998626708984,-0.3449974060058594,1,0.01371324875669444,1.8415808676340617,42.34500122070313,1.7797539980427017,41.72999954223633,2.119045240279342,43.65499877929688,0.01371324875669444
5195,2012-02-01,43.185001373291016,43.22999954223633,42.31999969482422,42.43999862670898,490800.0,0.021042753112096912,1.179642742930239,-29.798291119927047,70.21114880415365,83.81133540956834,-0.37367319030628465,-1.9230521133970626,-4.951144818151434,-6.163666095287681,44.993435968514284,0.9350013732910156,1.9920338417183956,1.5515010833740206,-1.251490861294684,4.354493028042725,0.1500051110396683,2.952997055708373,0.5455558715820388,77.16263021452048,-5.7162712008164505,1.401495972334352,2,-0.7849998474121094,-2.155000686645508,-5.963750839233398,-6.4550018310546875,-0.6400032043457031,2,-0.002778806130969702,-1.8190458198305552,42.29499816894531,1.8415808676340617,42.34500122070313,1.7797539980427017,41.72999954223633,-0.002778806130969702
5196,2012-02-02,43.39500045776367,43.61999893188477,43.025001525878906,43.04499816894531,605200.0,0.004862778228427622,-2.0513033696875214,0.46979999795184346,70.80559714222066,81.9861874833248,-0.48670985344124773,-1.9241505949196878,-5.03221871003705,-6.328198536957302,45.47766078060845,0.5949974060058665,2.012436854474309,1.5662502288818345,-1.1507711285546378,4.283271586318307,0.2077395501636019,2.924760907600067,0.28004567883301235,91.5572713362045,9.546803069101514,1.3585106787182346,2,-0.9949989318847656,-2.2775001525878906,-6.158749580383301,-6.665000915527344,-1.8950004577636719,3,-0.019011424224834927,1.179642742930239,43.185001373291016,-1.8190458198305552,42.29499816894531,1.8415808676340617,42.34500122070313,-0.019011424224834927
5197,2012-02-03,43.27000045776367,43.80500030517578,43.209999084472656,43.70000076293945,353800.0,-0.0028805161581151317,-1.1636287973366626,-1.2285642663295222,65.90907401994534,78.45917944436569,-0.29384740679264354,-1.5987703522126964,-4.750975109824523,-6.162707517264792,45.85599280337074,0.595001220703125,1.991227241574208,1.262000274658206,-1.3296627218003465,3.8536632711167584,-0.03383122357107027,2.557831772887482,-2.3149986267089844,80.54546009410511,-0.09806098845321287,1.2958314982292753,2,-0.8699989318847656,-2.137500762939453,-5.696249961853027,-6.210000991821289,-1.0800018310546946,4,-0.019181923325026773,-2.0513033696875214,43.39500045776367,1.179642742930239,43.185001373291016,-1.8190458198305552,42.29499816894531,-0.019181923325026773
5198,2012-02-06,42.8650016784668,43.15999984741211,42.6349983215332,43.14500045776367,435000.0,-0.009359805292634582,2.387133293955503,0.6511594897180675,61.550271127352225,74.49601096566151,0.11019887950027396,-0.98973100698732,-4.201050022717837,-5.723951826025086,45.95479466715029,0.6350021362304688,1.8551048269304857,0.69525146484375,-1.6649767350496774,3.0554796647371774,-0.4848626351029637,1.8753655647904637,-1.8529998779296903,46.59105194484302,-32.32532240671067,1.1801140999467123,2,-0.4650001525878906,-1.7225017547607422,-5.291251182556152,-5.805002212524414,-0.8650016784667969,0,-0.03161094841655587,-1.1636287973366626,43.27000045776367,-2.0513033696875214,43.39500045776367,1.179642742930239,43.185001373291016,-0.03161094841655587
5199,2012-02-07,42.92499923706055,43.185001373291016,42.459999084472656,42.80500030517578,295200.0,0.0013996863698686468,1.2656208090693974,-0.42856948228882835,57.43415193185012,69.91534307585646,-0.00609164189584277,-0.857827467684487,-4.085194947429862,-5.756845756756391,45.78412851525085,0.7250022888183594,1.7234818627841761,0.6054990768432589,-1.525284667963568,2.736282821650086,-0.45989279556015816,1.670890949246676,-1.8571374664306646,40.74069317002497,-34.343033232839986,1.065391872403414,2,-0.5249977111816406,-1.7724990844726562,-5.351248741149902,-5.864999771118164,-0.48999786376953125,1,-0.030401871365650868,2.387133293955503,42.8650016784668,-1.1636287973366626,43.27000045776367,-2.0513033696875214,43.39500045776367,-0.030401871365650868
5200,2012-02-08,43.02999877929688,43.19499969482422,42.40999984741211,42.91999816894531,224200.0,0.002446116344847482,2.5681613261201277,0.9166799122612411,55.18781753600592,65.08599472995579,-0.20385855078306037,-0.7732858400655118,-4.005949860566254,-5.831381053970475,45.425857850103526,0.7849998474121094,1.5151926789343548,0.5649986267089915,-1.316195544559129,2.446192797977112,-0.3755984589250687,1.5055957123430517,-1.907394237976085,44.444353292807826,-27.699566426023672,0.9405970856340595,2,-0.6499977111816477,-1.654998779296875,-5.456248283386238,-5.969999313354499,-0.7599983215332102,2,-0.025098722914141725,1.2656208090693974,42.92499923706055,2.387133293955503,42.8650016784668,-1.1636287973366626,43.27000045776367,-0.025098722914141725
5201,2012-02-09,43.02999877929688,43.2400016784668,42.45500183105469,43.1349983215332,255400.0,0.0,3.984027029318091,-0.9545359966707019,53.6111044393174,63.52644466185765,-0.3373099295880948,-0.6054625690491449,-3.8619113227483766,-5.800368032430605,44.88127064404923,0.7849998474121094,1.317938058691027,0.43874874114990803,-1.2135912925145078,2.091088774814324,-0.3874212756822999,1.264918757982116,-1.8537463226989885,44.444353292807826,-24.441305516129724,0.8261700168322064,2,-0.5999984741211009,-1.5749988555908274,-5.311247825622566,-5.969999313354499,-1.0849990844726634,3,-0.011271220639330282,2.5681613261201277,43.02999877929688,1.2656208090693974,42.92499923706055,2.387133293955503,42.8650016784668,-0.011271220639330282
5202,2012-02-10,42.84000015258789,43.09000015258789,42.38000106811523,42.65499877929688,364000.0,-0.004415492263513787,1.0729858717262095,-1.7619255222525494,49.00662681865788,61.27454184158204,0.029838459408459528,-0.25030244661844847,-3.5346881273752047,-5.571843441962358,44.21113791980189,0.7099990844726634,1.0726158391344498,0.1357501983642564,-1.2199363580012843,1.491436754729797,-0.542093079818514,0.8135934765470267,-1.6111727390184427,53.48822767516583,-11.426109247343476,0.6778432781827692,2,0.08499908447265625,-1.3325004577636719,-5.001250267028809,-5.775001525878906,-0.6349983215332031,4,-0.03127918178840028,3.984027029318091,43.02999877929688,2.5681613261201277,43.02999877929688,1.2656208090693974,42.92499923706055,-0.03127918178840028
5203,2012-02-13,43.47000122070313,43.55500030517578,42.875,43.290000915527344,454200.0,0.014705907233223625,2.885732970027248,0.9729674000454394,51.70253027829504,59.49092467753313,-0.4736037584041668,-0.7485638970212847,-4.061158278402893,-6.165331531217376,43.12071592882427,0.7150001525878906,0.8169306789842423,0.6577512741088967,-0.5682069646762713,1.8837095128940646,0.044772154716312684,1.2707303935014806,-2.1896503493015587,92.76603066694003,29.556688004928333,0.6129791193925855,2,-0.4075012207031321,-1.855001449584968,-5.173750877380378,-6.2875022888183665,-1.2050018310546946,0,-0.029445653509311054,1.0729858717262095,42.84000015258789,3.984027029318091,43.02999877929688,2.5681613261201277,43.02999877929688,-0.029445653509311054
5204,2012-02-14,43.709999084472656,43.709999084472656,43.22999954223633,43.334999084472656,210400.0,0.0055209997016338885,1.55999755859375,2.0833298012121415,52.00354906252843,57.46785803957477,-0.5495685908433927,-0.8468998237138408,-4.185931788811047,-6.357150477221026,41.89366442000371,0.4799995422363281,0.8247260352679149,0.7802492141723647,-0.30165216803838746,1.8621505963831169,0.23929852306698507,1.3211999052777443,-2.3791552243955962,100.0,38.322304458645405,0.5409506911053763,2,-0.6174983978271484,-2.032499313354492,-5.23499870300293,-6.517499923706055,-1.895000457763679,1,-0.03912146237221292,2.885732970027248,43.47000122070313,1.0729858717262095,42.84000015258789,3.984027029318091,43.02999877929688,-0.03912146237221292
5205,2012-02-15,43.95500183105469,43.96500015258789,43.400001525878906,43.69499969482422,482600.0,0.0056051876392984035,3.035722070844687,0.6933390299479166,52.636229552158674,55.44903941845678,-0.7530517951620226,-0.9927666167542739,-4.281634720988407,-6.543997138879519,40.414630527861306,0.5649986267089844,0.7804673899786323,0.9300018310546889,-0.161173683422966,2.021177345532344,0.38441407381586146,1.4755895882935164,-2.574674842075652,99.36919070609245,39.31883310878799,0.5455877572388258,2,-0.782501220703125,-2.0275020599365234,-5.313752174377441,-6.640003204345703,-1.7300033569335938,2,-0.03458083026832626,1.55999755859375,43.709999084472656,2.885732970027248,43.47000122070313,1.0729858717262095,42.84000015258789,-0.03458083026832626
5206,2012-02-16,44.51499938964844,44.6150016784668,43.7400016784668,43.75,572000.0,0.012740246508148312,-1.229310629695503,2.942281170222131,82.19652434834819,57.25875612161265,-1.2711444298675758,-1.4652516904189667,-4.7035403567591345,-7.044546583364351,38.69658263437086,0.875,0.7753727923984428,1.3867494583129911,0.14434795458208782,2.6291509620438944,0.7655487064475395,2.0079502101784428,-3.031285474125049,95.5256258832686,29.979623470467686,0.6212007518654502,2,-1.0174980163574219,-2.2624988555908203,-5.766249656677246,-7.100000381469727,-1.4650001525878906,3,-0.050432415200859726,3.035722070844687,43.95500183105469,1.55999755859375,43.709999084472656,2.885732970027248,43.47000122070313,-0.050432415200859726
5207,2012-02-17,44.24499893188477,44.75,44.1150016784668,44.375,386800.0,-0.006065381589704155,-2.2564385973492445,-0.16993617233468702,73.86932072502252,58.62753941024269,-0.9479869323530394,-1.1266051123357173,-4.295738248777177,-6.7135097806269,36.82994510318458,0.6349983215332031,0.6697555140932252,1.036499023437507,-0.2783438265268998,2.351341873401914,0.37907759845530364,1.6939204484197106,-2.573407750584778,73.06660970052121,5.093918517227664,0.657421424982204,2,-0.6799983978271555,-1.924999237060554,-5.371248245239265,-6.709999084472663,-1.1649971008300852,4,-0.05198325895772771,-1.229310629695503,44.51499938964844,3.035722070844687,43.95500183105469,1.55999755859375,43.709999084472656,-0.05198325895772771
5208,2012-02-21,44.29499816894531,44.34500122070313,43.90999984741211,44.25,383000.0,0.0011300539782477248,4.999842155108423,-0.3461369171630812,75.12565511265828,60.59326198588804,-0.8647466617840678,-1.1281194332888305,-4.204513668604477,-6.714974683923273,34.71276160806225,0.43500137329102273,0.538963376592676,1.018998336791995,-0.3751078272516537,2.4131045008356438,0.32194525477017066,1.7160514188138194,-2.3771342821493207,70.06567802458973,-0.6135911659154658,0.6970530820218235,2,-0.7299976348876953,-1.9749984741210938,-5.378748893737793,-6.722499847412109,-0.8899993896484304,1,-0.047183574315076915,-2.2564385973492445,44.24499893188477,-1.229310629695503,44.51499938964844,3.035722070844687,43.95500183105469,-0.047183574315076915
5209,2012-02-22,44.36000061035156,44.51499938964844,43.80500030517578,44.14500045776367,502800.0,0.0014674894252919568,1.704770208900999,4.777975584944048,68.62125376180532,62.08586601097685,-0.7876136307677228,-1.1679433482753012,-4.0861009236716015,-6.708377687509056,32.27418206765701,0.7099990844726562,0.4705088908191897,1.0300006866455078,-0.4460180325175145,2.50601940580853,0.29199132706399666,1.768010046227019,-2.2155658344992517,71.11112366979944,1.2002390328100176,0.7380093595815107,2,-0.7950000762939453,-1.5074996948242188,-4.942500114440918,-6.397500991821289,-1.0349998474121094,2,-0.04722725860860899,4.999842155108423,44.29499816894531,-2.2564385973492445,44.24499893188477,-1.229310629695503,44.51499938964844,-0.04722725860860899
5210,2012-02-23,44.04999923706055,44.540000915527344,43.959999084472656,44.3650016784668,487400.0,-0.006988308589397918,-1.3434287387678983,-1.4651265946310392,60.06143367108961,62.80256925895155,-0.35504633460367785,-0.8574028836988816,-3.635381477359303,-6.328970323163773,29.650239215379703,0.5800018310546875,0.4557886461457912,0.6917493820190401,-0.8180021561124562,2.2015009201505364,-0.06312638704670803,1.4466251510847883,-1.6971192432764184,30.69287859044813,-34.9729373434341,0.7548757690657483,2,-0.4849987030029297,-1.1974983215332031,-4.489999771118164,-5.9850006103515625,-0.3250007629394531,3,-0.05073781269151978,1.704770208900999,44.36000061035156,4.999842155108423,44.29499816894531,-2.2564385973492445,44.24499893188477,-0.05073781269151978
5211,2012-02-24,43.99499893188477,44.23500061035156,43.915000915527344,44.00500106811523,806600.0,-0.0012485881073409644,-2.764742841755677,0.03175256733186731,61.381460437307304,64.17755077213481,-0.16624822409355033,-0.8175403098791065,-3.4433649653567286,-6.185817043211017,26.781221373968112,0.31999969482421875,0.4800031293917755,0.6197490692138743,-0.9115744426442731,2.1510725810720217,-0.1459126867151994,1.385410825142948,-1.4503493376033774,20.105681276895385,-41.873668280075506,0.7656617559290755,2,-0.18249893188477273,-1.142498016357429,-4.137499809265144,-5.702499389648445,-0.4399986267089915,4,-0.04023185590944278,-1.3434287387678983,44.04999923706055,1.704770208900999,44.36000061035156,4.999842155108423,44.29499816894531,-0.04023185590944278
5212,2012-02-27,43.70000076293945,44.04499816894531,43.42499923706055,43.75500106811523,739000.0,-0.0067052659644804,-1.049571873541911,5.498855835247377,63.57723436034597,65.49696233680714,0.29454452318361035,-0.3872413835321993,-3.005183459816841,-5.780812970180257,27.146121080768392,0.6199989318847656,0.5137481782148541,0.22625083923340128,-1.0990566607522823,1.5515583392190848,-0.4364029107594405,0.888904589226243,-0.9789231362005708,24.66377685252026,-37.64021246880961,0.6626537499928428,2,0.28999900817871094,-0.8474998474121094,-3.33750057220459,-5.075000762939453,0.049999237060546875,0,-0.014874176533885786,-2.764742841755677,43.99499893188477,-1.3434287387678983,44.04999923706055,1.704770208900999,44.36000061035156,-0.014874176533885786
5213,2012-02-28,43.56999969482422,43.95500183105469,43.3849983215332,43.775001525878906,342000.0,-0.0029748527653455925,1.0177028194879552,3.727285337772711,60.254377804165955,66.41372108587797,0.4919565843890581,-0.16944869524671446,-2.7229816175150745,-5.54707152752168,27.505985137943227,0.5700035095214844,0.5624433364193067,0.034999847412109375,-1.1792358165294772,1.249235511353696,-0.5721179845586875,0.6421176793829062,-0.6866082782244476,16.017398943777103,-46.989476180306035,0.6071178319707945,2,0.4974994659423828,-0.717498779296875,-3.0812501907348633,-4.850000381469727,-0.10499954223632812,1,-0.011246221418444002,-1.049571873541911,43.70000076293945,-2.764742841755677,43.99499893188477,-1.3434287387678983,44.04999923706055,-0.011246221418444002
5214,2012-02-29,42.875,43.81499862670898,42.849998474121094,43.63000106811523,475000.0,-0.015951335774436082,-1.3975036369753457,3.682899144026761,47.925050147685354,65.89025670760316,1.1801623028615182,0.6021012608212288,-1.8779788616452393,-4.763135371557681,27.321946785915973,0.9650001525878835,0.6467229366465972,-0.6889999389648409,-1.8020256591787103,0.42402578124902846,-1.2455127990717756,-0.13248707885790623,1.875,1.479378092383257,-61.23689889795523,0.5565128601069338,2,0.9249992370605469,-0.02249908447265625,-2.2662506103515625,-4.130001068115234,0.6100006103515625,2,0.012361487563775642,1.0177028194879552,43.56999969482422,-1.049571873541911,43.70000076293945,-2.764742841755677,43.99499893188477,0.012361487563775642
5215,2012-03-01,43.06499862670898,43.31499862670898,42.81499862670898,42.81499862670898,421200.0,0.004431454850355232,-3.0,-0.33112535936418747,50.44585801548216,62.362404892840274,0.9506066127557986,0.42441114862908336,-1.9152529812119283,-4.87328696735176,26.75087057756772,0.5,0.6754217598841734,-0.49300117492676776,-1.615879719206177,0.6298773693526414,-1.0544404470664759,0.06843809721294036,1.647001342773443,17.605609208988614,-45.46299168446944,0.5614392721397061,3,0.7175006866455149,-0.21249771118163352,-2.186248779296868,-4.04999923706054,-0.029998779296867895,3,0.006037435145051173,-1.3975036369753457,42.875,1.0177028194879552,43.56999969482422,-1.049571873541911,43.70000076293945,0.006037435145051173
5216,2012-03-02,42.56999969482422,43.23500061035156,42.47000122070313,43.05500030517578,290400.0,-0.01149422843770298,-1.23358282099263,-1.94000244140625,46.80850488200137,59.355647576949025,1.2747461396755213,0.900608733578423,-1.2572374068954986,-4.298752380259721,25.66265920946732,0.7649993896484304,0.6723496589879971,-0.9467500686645494,-2.1524043947664353,0.2589042574373366,-1.5495772317154888,-0.34392290561360994,2.066120220947262,6.349121770216301,-55.538248339988996,0.6028271630509413,3,0.9350013732910156,0.282501220703125,-1.623748779296875,-3.487499237060547,-0.3849983215332031,4,0.02713175446504179,-3.0,43.06499862670898,-1.3975036369753457,42.875,1.0177028194879552,43.56999969482422,0.02713175446504179
5217,2012-03-05,42.43999862670898,42.61000061035156,42.26499938964844,42.27000045776367,256000.0,-0.0030538188641576758,-2.8333403975755522,-0.3505112474437481,36.19299302411412,55.02979623377746,1.2536127432355997,1.0174026623680206,-0.984129842235582,-4.104492593280959,24.2706180935441,0.345001220703125,0.6396690972705557,-1.0352510452270565,-2.3304790333216516,0.2599769428675387,-1.682865039274354,-0.3876370511797589,2.0661541673584054,10.354969482465542,-45.659057897184844,0.6476139940472979,3,0.9625015258789134,0.4125022888183665,-1.4137477874755788,-3.2774982452392507,0.01500320434571023,0,0.02627242494218862,-1.23358282099263,42.56999969482422,-3.0,43.06499862670898,-1.3975036369753457,42.875,0.02627242494218862
5218,2012-03-06,41.5099983215332,42.224998474121094,41.4900016784668,42.15499877929688,382400.0,-0.021913297249507746,-1.1459956450795525,-3.794161206355106,25.113124710337587,50.195559672503265,1.952323485073947,1.9401574863734794,0.07161056996410053,-3.1140311185005274,23.955377197517297,0.9499969482421804,0.37571398149543,-1.8975011825561552,-3.4444290291567015,-0.3505733359556089,-2.6709651058564248,-1.1240372592558856,2.8168622001806654,0.8600717984393382,-47.54151305256534,0.7734639233002718,3,1.5050029754638672,1.3925018310546875,-0.1062469482421875,-2.3474979400634766,1.6050033569335938,1,0.05396294312314631,-2.8333403975755522,42.43999862670898,-1.23358282099263,42.56999969482422,-3.0,43.06499862670898,0.05396294312314631
5219,2012-03-07,41.61999893188477,41.81499862670898,41.45000076293945,41.52999877929688,417600.0,0.002649978675005382,-1.9200274662391912,-0.13953502126174566,22.75375749919651,46.0502623200707,1.5788084632656023,1.8207262720093453,0.058499301720118524,-3.164791985890062,23.87660611776799,0.36499786376952414,0.16998909650594385,-1.722250556945795,-3.453929563934615,0.009428450043024839,-2.5880900604402015,-0.8564110534513887,2.4231757055043914,9.115193762298482,-31.48277280646615,0.8658395034944082,3,1.222501754760735,1.4800014495849538,-0.1712474822998118,-2.457498550415046,0.8899993896484304,2,0.044329679674491196,-1.1459956450795525,41.5099983215332,-2.8333403975755522,42.43999862670898,-1.23358282099263,42.56999969482422,0.044329679674491196
5220,2012-03-08,41.95000076293945,42.20500183105469,41.4900016784668,41.95000076293945,774400.0,0.007928924544057692,1.8039104223076579,0.0,18.37242884491438,41.27148103202705,1.0276652764664505,1.4816290436910364,-0.16765256645302884,-3.435508604424001,23.651467621917377,0.7150001525878906,-0.05597060527870923,-1.3382488250732436,-3.1750893100130924,0.49859165986660514,-2.2566690675431715,-0.4198285826033157,1.7819930095157446,28.01120687628626,-5.405848006149249,0.9184202424699259,3,0.7974987030029297,1.1499996185302734,-0.4037494659423828,-2.7875003814697266,0.24499893188476562,3,0.03659117567330772,-1.9200274662391912,41.61999893188477,-1.1459956450795525,41.5099983215332,-2.8333403975755522,42.43999862670898,0.03659117567330772
5221,2012-03-09,42.54499816894531,43.45500183105469,41.9900016784668,41.9900016784668,619800.0,0.014183489754105327,-4.279313212682745,100.0,30.593603329062674,37.606633139662236,0.22948812272409924,0.8942840040153257,-0.6744069164318915,-3.967398539318175,23.605669413993347,1.5050010681152344,-0.23944375503332793,-0.7190013885498061,-2.5828054784314673,1.1448027013318551,-1.6509034334906332,0.21290065639102096,0.913156442367999,54.613307863979955,25.128878576463013,0.9319020449408296,3,0.1575031280517578,0.5550022125244141,-0.8299970626831055,-3.382497787475586,0.7800025939941406,4,0.011517257011529614,1.8039104223076579,41.95000076293945,-1.9200274662391912,41.61999893188477,-1.1459956450795525,41.5099983215332,0.011517257011529614
5222,2012-03-12,41.5,42.52000045776367,41.27999877929688,42.5,1056600.0,-0.024562186247973128,1.384616513223036,-1.8018131954993162,24.000017033066783,33.57837083176232,1.0388433267287738,1.9328433244561936,0.47559057781596437,-2.845408597787646,23.351732077072302,1.2649993896484304,-0.4101871541891313,-1.6969995498657227,-3.7149467052411893,0.320947605509744,-2.705973127553456,-0.6880259721779893,1.9550018310546875,10.114984460611039,-13.648107471639799,1.0089735776877329,3,1.0474987030029297,1.5149993896484375,0.25875091552734375,-2.3374996185302734,2.345001220703132,0,0.016506057187735346,-4.279313212682745,42.54499816894531,1.8039104223076579,41.95000076293945,-1.9200274662391912,41.61999893188477,0.016506057187735346
5223,2012-03-13,42.18999862670898,42.18999862670898,41.560001373291016,41.75500106811523,580000.0,0.01662647293274655,1.8965553528833685,-0.43499755859375,31.916638639220196,31.79965844193286,0.14807741840753863,1.2037501979707343,-0.11582853032222573,-3.45992853893096,22.627203015730473,0.6899986267089773,-0.581874919428536,-0.9430007934570384,-3.0051982184790234,1.1191966315649466,-1.9740995059680273,0.08809791905395059,1.2650032043457102,41.83901473961826,23.071024675094247,1.0310987125109923,3,0.17750167846680398,0.8250007629394602,-0.42374801635741477,-3.0274982452392507,1.9000015258789134,1,0.00628118542241296,1.384616513223036,41.5,-4.279313212682745,42.54499816894531,1.8039104223076579,41.95000076293945,0.00628118542241296
5224,2012-03-14,42.0,42.34000015258789,41.68000030517578,42.02000045776367,566800.0,-0.0045034044298047915,1.0,-0.04597832187456153,32.56801424674234,29.813231356517328,0.22451467063580566,1.3271132274746265,0.18917682012776993,-3.1998992675966846,21.780175140810147,0.6599998474121094,-0.7594426198288886,-1.04749946594238,-3.1503637168323024,1.0553647849475425,-2.098931591387341,0.003932659502581259,1.1505014038085974,33.10345795244855,15.189391495870105,1.0514321254449617,3,0.36750030517578125,1.0149993896484375,-0.22874927520751953,-2.8374996185302734,1.220001220703132,2,0.026547659011114222,1.8965553528833685,42.18999862670898,1.384616513223036,41.5,-4.279313212682745,42.54499816894531,0.026547659011114222
5225,2012-03-15,42.435001373291016,42.525001525878906,41.88999938964844,41.88999938964844,355000.0,0.01035717555454796,-1.3302745872092616,-27.249475491131033,37.5399446685597,28.783391332801585,-0.3455924874145566,0.8141399012652357,-0.15772522764940788,-3.5759999777762417,20.727413603029092,0.6350021362304688,-0.9204971145519067,-0.5364980697631836,-2.6109417656500966,1.5379456261237294,-1.57371991770664,0.5007237781802729,0.4536296630859411,53.1034930300754,34.00156033608725,1.0372218479434578,3,-0.06750106811523438,0.5799980163574219,-0.6587505340576172,-3.272500991821289,0.14500045776367188,3,0.001767337005187164,1.0,42.0,1.8965553528833685,42.18999862670898,1.384616513223036,41.5,0.001767337005187164
5226,2012-03-16,42.27000045776367,42.400001525878906,42.04999923706055,42.400001525878906,732600.0,-0.0038883212015446977,4.3846063558203,-0.2385332017442552,38.336044486982054,29.021508162009134,-0.25437156522395554,0.8456862936055387,0.09704707810328728,-3.359166073473304,19.06403360679432,0.38500213623046875,-0.9948424599214718,-0.5892490386962876,-2.551978706447848,1.3734806290552726,-1.5706138725720677,0.39211579517949247,0.39342206262207213,79.51803168183339,58.59484579807689,0.9813648338757813,3,0.09749984741210938,0.7449989318847656,-0.3924999237060547,-3.1075000762939453,0.47499847412110086,4,-0.0017743260498517266,-1.3302745872092616,42.435001373291016,1.0,42.0,1.8965553528833685,42.18999862670898,-0.0017743260498517266
5227,2012-03-19,41.94499969482422,42.3650016784668,41.77999877929688,42.209999084472656,608600.0,-0.00768868605204287,1.034776493690848,2.0384400950732124,37.15414399961395,30.35939919415095,-0.007789674134741631,1.0430180817136545,0.5036072008289878,-2.9954318306570045,17.068944837093817,0.5850028991699148,-1.1123718599093166,-0.7992498397827177,-2.6882491952577823,1.089749515692347,-1.74374951752025,0.1452498379548146,0.5800018310546875,39.89619281413928,17.59433677195687,0.9444996777375327,3,0.4225006103515625,1.0699996948242188,-0.0024995803833007812,-2.7149982452392507,1.1800003051757812,0,0.03290025219109771,4.3846063558203,42.27000045776367,-1.3302745872092616,42.435001373291016,1.0,42.0,0.03290025219109771
5228,2012-03-20,42.20500183105469,42.375,41.709999084472656,41.709999084472656,401600.0,0.006198644370536188,-1.6868574775357963,-1.8679391950250475,44.312408842326676,32.75480489894319,-0.1775043874216209,0.6518301255900312,0.3316403447417997,-3.194836421431603,15.288797613232424,0.6650009155273438,-1.1763266249127042,-0.4347478866577177,-2.188965403503701,1.3194696301882658,-1.3118566450807094,0.44236087176527406,-0.9250030517578054,62.130268337606985,35.658042079605394,0.8771087584229902,3,0.16249847412109375,0.80999755859375,0.011247634887695312,-2.835000991821289,1.2099990844726562,1,0.038857939071139214,1.034776493690848,41.94499969482422,4.3846063558203,42.27000045776367,-1.3302745872092616,42.435001373291016,0.038857939071139214
5229,2012-03-21,42.26499938964844,42.525001525878906,41.97000122070313,42.17499923706055,296600.0,0.001421574599947073,-1.2200181580975544,0.18181748123487615,43.05556015468076,35.49737504447279,-0.15241495000125838,0.44989947959118126,0.3525189881983479,-3.1865661193067893,13.337639708227828,0.5550003051757741,-1.186391122826464,-0.27000026702880575,-1.8312952003565002,1.2912946662988887,-1.0506477336926565,0.510647199635045,-0.9631005859374966,68.09799296038344,38.83101258603513,0.7806474666638485,3,0.10250091552734375,0.75,0.07375049591064453,-2.4099979400634766,1.8349990844726562,2,0.04317995479224912,-1.6868574775357963,42.20500183105469,1.034776493690848,41.94499969482422,4.3846063558203,42.27000045776367,0.04317995479224912
5230,2012-03-22,41.81499862670898,42.17499923706055,41.459999084472656,42.07500076293945,218600.0,-0.010647125740871899,2.1087025027781,-2.8889077268682177,43.39456650956204,36.919704286750495,0.3089067181574592,0.762993470567146,0.8737092363563832,-2.6877850594675294,11.279323511019584,0.8050003051757812,-1.0626676928060803,-0.6082509994506893,-2.026345736479385,0.8098437375780065,-1.3172983679650372,0.10079636906365863,-0.4641757141113203,33.33321393776081,1.1190595076172585,0.7090473685143472,3,0.08750152587891336,1.2000007629394602,0.5700016021728587,-1.9599971771240163,2.1500015258789134,3,0.03360044577633259,-1.2200181580975544,42.26499938964844,-1.6868574775357963,42.20500183105469,1.034776493690848,41.94499969482422,0.03360044577633259
5231,2012-03-23,42.224998474121094,42.24499893188477,41.63000106811523,41.85499954223633,317600.0,0.009805090538738792,1.9999906958568303,-1.423061122685486,48.206837440417274,39.60935099867833,-0.16903443141906394,0.2251333096726995,0.528719212689893,-3.045885756174826,9.15996789533342,0.6149978637695455,-0.9203894417772318,-0.1097511291503892,-1.320621003801925,1.1011187455011466,-0.7151860664761571,0.4956838081753787,-0.8272084169921854,71.83076394062698,35.32926929828356,0.6054349373257688,3,-0.2324981689453125,0.7900009155273438,0.32500171661376953,-2.30999755859375,2.170001983642578,4,0.008407421427171213,2.1087025027781,41.81499862670898,-1.2200181580975544,42.26499938964844,-1.6868574775357963,42.20500183105469,0.008407421427171213
5232,2012-03-26,43.04999923706055,43.310001373291016,42.540000915527344,42.540000915527344,462200.0,0.019538207051566392,-2.019619576193219,1.3783778210798718,63.073014219949386,43.07117050764824,-0.8393080211863335,-0.6862448902861757,-0.22276265250017957,-3.7975362844724074,8.112869293814343,1.0850028991699219,-0.759203537527604,0.7477497100830064,-0.33717318446921496,1.8326726046352277,0.20528826280689572,1.290211157359117,-1.6071207211816372,85.94584786181328,43.07969506929695,0.5424614472761098,3,-0.6649990081787109,-0.034999847412109375,-0.17499828338623047,-2.80999755859375,1.44000244140625,0,-0.007084792347991642,1.9999906958568303,42.224998474121094,2.1087025027781,41.81499862670898,-1.2200181580975544,42.26499938964844,-0.007084792347991642
5233,2012-03-27,43.08000183105469,43.334999084472656,42.724998474121094,42.99499893188477,336600.0,0.0006969243792300794,1.0504311588395576,0.16667289985263356,62.564565869826225,46.4041206879909,-0.8155510126036916,-0.7956315442473354,-0.20091558321658454,-3.7339492787992796,7.090083222949049,0.6100006103515625,-0.6892946448079158,0.8022521972656236,-0.17933912909484917,1.7838435236260963,0.3114565340853872,1.29304786044586,-1.5250959437310527,86.400146484375,37.64273910219595,0.49079566318023804,3,-0.6825027465820312,-0.17000198364257812,-0.13750171661376953,-2.772500991821289,1.2899971008300852,1,0.001044525697138532,-2.019619576193219,43.04999923706055,1.9999906958568303,42.224998474121094,2.1087025027781,41.81499862670898,0.001044525697138532
5234,2012-03-28,43.40499877929688,43.63000106811523,43.0099983215332,43.0099983215332,584600.0,0.00754403283260574,-2.1392507750103458,4.646905712875758,62.53229023259487,49.18104797288369,-1.0284415456747311,-1.137190818158878,-0.4708292189707137,-3.974891210498278,7.033029593120619,0.6200027465820241,-0.4557511954588733,1.1007492065429787,0.026979165716319642,2.1745192473696378,0.5638641861296492,1.6376342269563082,-1.7076854362013236,89.63124040833107,36.669527568940005,0.5368850204133309,3,-0.8599987030029368,-0.49499893188477273,-0.46249866485596414,-3.0974979400634837,0.18000030517577414,2,0.00023043742683470647,1.0504311588395576,43.08000183105469,-2.019619576193219,43.04999923706055,1.9999906958568303,42.224998474121094,0.00023043742683470647
5235,2012-03-29,43.32500076293945,43.63999938964844,43.04999923706055,43.29999923706055,410200.0,-0.0018430599840399964,-1.247613096362606,0.06329492887287784,57.37242931448625,51.296201842606386,-0.9039842214157332,-1.0927407460173129,-0.35778589677277495,-3.821626974408588,7.0332173080409275,0.5900001525878906,-0.3011068008488351,1.0077510833740249,-0.11018675421328794,2.1256889209613377,0.4487821645803649,1.5667200021676848,-1.4344186473419285,84.32841344520597,30.271260131649065,0.558968918793658,3,-0.7750015258789062,-0.41500091552734375,-0.11625003814697266,-3.0174999237060547,1.125,3,0.017888002251221558,-2.1392507750103458,43.40499877929688,1.0504311588395576,43.08000183105469,-2.019619576193219,43.04999923706055,0.017888002251221558
5236,2012-03-30,43.724998474121094,43.935001373291016,43.310001373291016,43.32500076293945,591200.0,0.009232491728512704,-1.9070004701874539,15.998931949954226,73.95048527583272,55.38468420663069,-1.2023227303061006,-1.4775257141037912,-0.732304188771927,-4.146645939480592,7.697485217183117,0.625,-0.11852732464078031,1.349998855590819,0.06956703856720736,2.6304306726144304,0.7097829470790131,1.9902147641026247,-1.6244862856374596,84.94603367323779,24.284115052351453,0.6402159085118055,3,-1.0274982452392578,-0.967498779296875,-0.5162477493286133,-3.4174976348876953,0.8250007629394531,4,0.0054888893503071134,-1.247613096362606,43.32500076293945,-2.1392507750103458,43.40499877929688,1.0504311588395576,43.08000183105469,0.0054888893503071134
5237,2012-04-02,43.55500030517578,43.97000122070313,43.415000915527344,43.57500076293945,536600.0,-0.0038878942224761515,-2.700011444120948,-0.050001430519660106,66.54549019136388,57.855026578745935,-0.8715854436246175,-1.2856261321934355,-0.5444018245283999,-3.905888143626143,8.72148575507744,0.5550003051757884,0.007806045209569845,1.1242506027221708,-0.2609088669487747,2.5094100723931163,0.4316708678866945,1.8168303375576471,-1.1976596308191105,66.66666666666629,3.4740827942492345,0.6925797348354739,4,-0.8400001525878906,-0.8925018310546875,-0.22249984741210938,-3.155000686645508,0.48999786376953125,0,0.019285963648313142,-1.9070004701874539,43.724998474121094,-1.247613096362606,43.32500076293945,-2.1392507750103458,43.40499877929688,0.019285963648313142
5238,2012-04-03,43.75,43.900001525878906,43.31999969482422,43.52000045776367,456400.0,0.004477090884121626,1.1886754428266049,-11.49971390425329,71.18645476763568,60.98068153574091,-0.9212601071612312,-1.3746870237460342,-0.7286948406153044,-4.035620805914789,8.774193697169006,0.5800018310546875,0.152646941638082,1.2072502136230483,-0.22584911147793463,2.640349538724031,0.49070055107255683,1.9237998761735398,-1.1346336382278963,77.08327538454756,9.668034217904832,0.7165496625504914,4,-1.0349998474121094,-1.124999999999993,-0.3287496566772461,-3.112499237060547,0.3549995422363281,1,0.016914324079241094,-2.700011444120948,43.55500030517578,-1.9070004701874539,43.724998474121094,-1.247613096362606,43.32500076293945,0.016914324079241094
5239,2012-04-04,43.46500015258789,43.65499877929688,43.07500076293945,43.375,493000.0,-0.006514282226562473,1.4680902870778003,0.39130579005854743,62.93969704753607,63.15236270662692,-0.5008041447095337,-0.9954125121027744,-0.44687896312447606,-3.6646332503633374,8.625231574500756,0.6749992370605469,0.3398059597191079,0.8300003051757798,-0.5904740472048786,2.2504746575564383,0.11976312898545416,1.5402374813661055,-0.6328922133868247,45.10869790565244,-23.120639582270933,0.710237176190329,4,-0.6649990081787109,-0.8400001525878835,-0.005000114440917969,-2.8274993896484375,0.595001220703125,2,0.020821322354073413,1.1886754428266049,43.75,-2.700011444120948,43.55500030517578,-1.9070004701874539,43.724998474121094,0.020821322354073413
5240,2012-04-05,43.48500061035156,43.55500030517578,43.23500061035156,43.375,210200.0,0.00046015087296580326,1.55999755859375,1.2222269317170347,65.84096025050694,65.11170968552577,-0.289440460208894,-0.9428591886335198,-0.47650546315993836,-3.600690470435026,9.073004058481333,0.31999969482421875,0.46168836813771463,0.7732507705688505,-0.6572269859943418,2.203728527132043,0.05801189228725434,1.4884896488504467,-0.47082974611016937,45.81001538664778,-20.124246026066487,0.7152388782815965,4,-0.22999954223632812,-0.8600006103515554,-0.1587505340576172,-2.8474998474121094,-0.14500045776367188,3,0.0022996084331958766,1.4680902870778003,43.46500015258789,1.1886754428266049,43.75,-2.700011444120948,43.55500030517578,0.0022996084331958766
5241,2012-04-09,43.03499984741211,43.27000045776367,42.665000915527344,42.849998474121094,386400.0,-0.01034841339825876,-1.1801923169449238,1.6818213344430573,63.762644628735984,65.18833528650205,0.32133380941551337,-0.47881563485019996,-0.04703864637028232,-3.078730020305386,8.530303560090783,0.8199996948242188,0.5867749511189189,0.2987499237060547,-1.1364794379431657,1.7339792853552751,-0.41886475711855553,1.016364604530665,0.9350013732910227,28.35240194330264,-39.18697528838946,0.7176146808246087,4,0.282501220703125,-0.40999984741210227,0.2825002670288086,-2.3974990844726562,0.40000152587890625,0,0.03288023517008187,1.55999755859375,43.48500061035156,1.4680902870778003,43.46500015258789,1.1886754428266049,43.75,0.03288023517008187
5242,2012-04-10,42.185001373291016,42.974998474121094,42.13999938964844,42.93999862670898,394200.0,-0.019751329781222404,1.0242476926776036,-4.081035940367407,49.78021434446193,63.7678517836838,1.1574466862539978,0.44810738672502026,0.8341834331006339,-2.154517273046565,8.968419910454564,0.8950004577636719,0.7336839291116348,-0.585498619079587,-1.9260833712221128,0.7550861330629388,-1.2557909951508535,0.08479375699167946,1.7588998413085974,2.5569277852674834,-62.95404313435346,0.6702923760712638,4,0.8699989318847656,0.4399986267089915,0.9937496185302734,-1.5475006103515625,0.779998779296875,1,0.05606252902167519,-1.1801923169449238,43.03499984741211,1.55999755859375,43.48500061035156,1.4680902870778003,43.46500015258789,0.05606252902167519
5243,2012-04-11,42.45500183105469,42.6150016784668,42.2599983215332,42.6150016784668,365400.0,0.006400389924714256,3.4375461936437546,0.2119210986368112,51.99582626758688,62.59713356534959,0.8822439710590473,0.20973128066786728,0.5793613971130611,-2.3534088132256556,9.430212612791792,0.43000030517578125,0.8338253407180574,-0.32874832153320455,-1.6502778530995172,0.9927812100331082,-0.9895130873163609,0.3320164442499518,1.4167433105468774,20.79224873346954,-42.55771499514803,0.660764765783158,4,0.5999984741210938,0.1699981689453196,0.6724987030029297,-1.8175010681152344,-0.38500213623046875,2,0.037451331275826005,1.0242476926776036,42.185001373291016,-1.1801923169449238,43.03499984741211,1.55999755859375,43.48500061035156,0.037451331275826005
5244,2012-04-12,43.1150016784668,43.28499984741211,42.29499816894531,42.54499816894531,311000.0,0.015545867835279115,1.1758282296028941,-3.562525331998188,63.078518391162795,63.23114346275809,0.19755728614097734,-0.3820398133627094,-0.055865832018668016,-2.9315127861060546,9.718634184560885,0.9900016784667969,0.7835938030883938,0.27550144195556925,-1.0000907443910165,1.551093628302155,-0.36229465121772364,0.9132975351288621,0.6874736330566407,68.90471081108768,1.6852159600308028,0.6377960931732943,4,-0.060001373291015625,-0.49000167846678977,-0.1562509536743164,-2.2550010681152344,-2.0550003051757812,3,0.022961795784040895,3.4375461936437546,42.45500183105469,1.0242476926776036,42.185001373291016,-1.1801923169449238,43.03499984741211,0.022961795784040895
5245,2012-04-13,42.5099983215332,43.13999938964844,42.459999084472656,43.060001373291016,179600.0,-0.014032316673566414,-1.0923037196145404,-0.9649116936482336,52.758954572949385,60.87652894021551,0.754096073008597,0.24123863961313674,0.538698855974296,-2.2646245382989747,9.801531254568161,0.6800003051757812,0.7195722319146896,-0.3332517623901339,-1.6042699391942534,0.9377664144139857,-0.9687608507921937,0.3022573260119259,1.2259779531152333,32.314304276124,-32.90409392577069,0.6355090884020582,4,0.5450019836425781,0.11500167846680398,0.46125221252441406,-1.55999755859375,-0.3299980163574219,4,0.03646208216791824,1.1758282296028941,43.1150016784668,3.4375461936437546,42.45500183105469,1.0242476926776036,42.185001373291016,0.03646208216791824
5246,2012-04-16,42.19499969482422,43.0,41.94499969482422,42.72999954223633,519000.0,-0.007409989158936869,-1.0386482332604794,0.9727215980024969,40.81632151335886,58.01773242043717,0.92669234148768,0.5800708335980573,0.8326133455224465,-1.872019316065611,9.827834145036519,1.0550003051757812,0.6186011764534598,-0.6445003509521499,-1.9230601002707317,0.634059398366432,-1.2837802256114443,-0.0052204762928553805,1.4771375044242205,18.656714293441283,-42.12469307542137,0.6392798746592911,4,0.7275009155273438,0.43000030517578836,0.7287502288818359,-1.0499992370605469,0.025001525878913355,0,0.027135927622820244,-1.0923037196145404,42.5099983215332,1.1758282296028941,43.1150016784668,3.4375461936437546,42.45500183105469,0.027135927622820244
5247,2012-04-17,43.32500076293945,43.54499816894531,42.5,42.5,519000.0,0.026780449728355915,-1.5333265516555772,-1.5420579406333113,52.12857698704194,55.90019044481565,-0.2674951317804357,-0.46508840622659875,-0.30174611771184345,-2.904121597693262,10.300099562892662,1.3499984741210938,0.5878611364798374,0.41650066375732564,-0.8065461207208031,1.6395474482354544,-0.19502272848173874,1.02802405599639,0.24350818604353464,86.25014901175405,27.523386630047867,0.6115233922390632,4,-0.5250015258789062,-0.700000762939446,-0.4237499237060547,-1.8425006866455078,-0.9249992370605469,1,0.002538963841072883,-1.0386482332604794,42.19499969482422,-1.0923037196145404,42.5099983215332,1.1758282296028941,43.1150016784668,0.002538963841072883
5248,2012-04-18,43.84500122070313,43.875,43.27999877929688,43.27999877929688,690800.0,0.012002318490632158,-1.1061899103380974,0.6848508107958144,53.69750140406576,54.8732798177634,-0.8633980190221564,-0.9021797969853296,-0.8070960618170773,-3.327075589092267,11.045060112295186,0.5950012207031179,0.4453702178426724,0.8545011520385799,-0.3896769502319515,2.0986792543091113,0.23241210090331066,1.4765902031738491,-1.9000015258789134,98.44565934956493,41.825873554517635,0.6220890511352658,4,-0.9350013732910227,-1.1300010681152415,-1.0637521743774485,-2.2750015258789134,-0.7250022888183594,2,-0.02007072741737581,-1.5333265516555772,43.32500076293945,-1.0386482332604794,42.19499969482422,-1.0923037196145404,42.5099983215332,-0.02007072741737581
5249,2012-04-19,44.09000015258789,44.4900016784668,43.625,43.80500030517578,696000.0,0.005587841830622997,-1.6821738436152658,0.5044223290482878,56.25510757886726,53.80818507647009,-1.1291606166118697,-1.0576713168941794,-1.0362297057549483,-3.459125902720089,11.868657165113216,0.8650016784667969,0.3688488822690985,1.0082500457763643,-0.27884531922296674,2.2953454107756954,0.3647023632766988,1.6517977282760299,-2.106400451660157,84.282859956502,29.88051007151853,0.643547682499664,4,-0.8724994659423828,-1.114999771118164,-1.3987503051757812,-2.5050010681152344,-1.029998779296875,3,-0.04581538786057604,-1.1061899103380974,43.84500122070313,-1.5333265516555772,43.32500076293945,-1.0386482332604794,42.19499969482422,-0.04581538786057604
5250,2012-04-20,43.22000122070313,44.3849983215332,41.349998474121094,44.33000183105469,2379600.0,-0.019732341321701985,3.97543572201342,-3.8947410689188757,46.16554803622722,51.85295212174689,-0.33604352102903334,-0.08117819157649109,-0.1635328086119685,-2.4783342811394746,12.498029351853052,3.0349998474121094,0.2260685138140559,0.06800098419190448,-1.073066956684599,1.209068925068408,-0.5025329862463508,0.6385349546301597,1.2700004577636648,59.554166823587664,8.642971160468434,0.5705339704382532,4,-0.3000011444091868,-0.3000011444091868,-0.5287513732910227,-1.62500190734864,0.289997100830071,4,-0.0499768576215921,-1.6821738436152658,44.09000015258789,-1.1061899103380974,43.84500122070313,-1.5333265516555772,43.32500076293945,-0.0499768576215921
5251,2012-04-23,42.58000183105469,44.084999084472656,42.474998474121094,43.64500045776367,1192400.0,-0.01480794473790703,-1.5254805750445046,0.9594576946869262,43.09001820024159,51.10959699461129,0.25996511339097594,0.618491181544627,0.4717833236698965,-1.751934162562506,13.265662080752449,1.6100006103515625,0.12463935740228038,-0.5897485733032255,-1.6800136068717535,0.5005164602653025,-1.1348810900874895,-0.0446160565189615,1.9099998474121094,39.172041456240976,-9.343587903766988,0.5451325167842646,4,0.3399982452392578,0.3399982452392578,0.11124801635742188,-0.9750022888183594,0.1399993896484446,0,-0.009394117160116622,3.97543572201342,43.22000122070313,-1.6821738436152658,44.09000015258789,-1.1061899103380974,43.84500122070313,-0.009394117160116622
5252,2012-04-24,42.74499893188477,42.89500045776367,42.435001373291016,42.540000915527344,616000.0,0.003874990458778038,-1.2168785447058066,-0.1924866485423606,42.84696515619092,50.093056871122855,0.20423486138466274,0.4526818744347949,0.31004884831560986,-1.8324462168025164,13.279840728485476,0.45999908447265625,0.005567080550804349,-0.40950145721434694,-1.5152416920793357,0.6962387776506418,-0.9623715746468378,0.14336866021814387,1.6822026824951095,44.426720833692954,-0.4556595516139339,0.5528701174324936,4,0.17500114440917258,0.17500114440917258,-0.053749084472663355,-0.9174995422363352,-0.32500076293946023,1,-0.012282085022817246,-1.5254805750445046,42.58000183105469,3.97543572201342,43.22000122070313,-1.6821738436152658,44.09000015258789,-0.012282085022817246
5253,2012-04-25,43.125,43.5,42.81499862670898,43.0,377200.0,0.008889953856842325,-1.7676669595104377,0.6097619978041806,47.6123581208327,48.37459461886395,-0.07904472063655277,0.08034408886265254,-0.0825166051685784,-2.1466101737833156,13.011528960804181,0.7550010681152273,-0.06921028687570185,-0.03175029754638814,-1.1370353014485701,1.0735347063557938,-0.5843927994974791,0.5208922044047029,1.2406575515747065,56.52865332819849,11.192622486794761,0.5526425019510894,4,-0.2049999237060547,-0.2049999237060547,-0.4337501525878906,-1.2175006866455078,-2.1650009155273438,2,-0.016811558820199246,-1.2168785447058066,42.74499893188477,-1.5254805750445046,42.58000183105469,3.97543572201342,43.22000122070313,-0.016811558820199246
5254,2012-04-26,43.415000915527344,43.584999084472656,42.915000915527344,43.18999862670898,300200.0,0.006724658910779002,1.3716806989352581,1.8000183105469318,49.52638903514478,48.015420670218994,-0.3598584956631896,-0.2201566150981975,-0.38970815269394166,-2.365066098121204,12.357481934083076,0.6699981689453125,-0.0019016666682389882,0.2577505111694336,-0.8480163849045397,1.3635174072434069,-0.29513293686755304,0.8106339592064202,0.8903434544982929,68.03962257747858,21.82320892331974,0.5528834480369876,4,-0.49500083923339844,-0.49500083923339844,-0.7237510681152344,-1.4550018310546875,-2.1599998474121165,3,-0.006794932106912954,-1.7676669595104377,43.125,-1.2168785447058066,42.74499893188477,-1.5254805750445046,42.58000183105469,-0.006794932106912954
5255,2012-04-27,44.099998474121094,44.5,43.3650016784668,43.625,480400.0,0.015777900360443464,-1.2814148570727517,2.111082854381704,56.983601046003024,49.81178506273502,-0.8890935176681296,-0.8897334214702255,-1.0921894246127906,-2.9595185547522433,11.78934935102601,1.1349983215332031,0.05768960459037942,0.9039981842040987,-0.27819644780547037,2.086192816213668,0.3129008681993142,1.4950955002088833,-2.75,80.62945317709998,30.825139959197628,0.591097316004785,4,-1.1749992370605469,-1.1749992370605469,-1.4087486267089844,-2.032499313354492,-2.229999542236321,4,-0.023582701515066362,1.3716806989352581,43.415000915527344,-1.7676669595104377,43.125,-1.2168785447058066,42.74499893188477,-0.023582701515066362
5256,2012-04-30,43.96500015258789,44.25,43.834999084472656,44.13999938964844,376000.0,-0.003061186535242677,1.1012680232165104,-0.36842062994908364,62.879882787700666,51.00637459614155,-0.5326283566216858,-0.7755981914303334,-0.9946571420995127,-2.744139665477178,10.853452712918568,0.41500091552734375,0.00031910374156751686,0.7569997787475558,-0.4523642448429541,1.9663638023380656,0.15231776695230081,1.3616817905428107,-2.5520016479492185,74.09199984482578,17.55479292531082,0.6046820117952562,4,-1.0400009155273438,-1.0400009155273438,-1.5062503814697266,-1.835000991821289,-1.3149986267089844,0,-0.010349182974537241,-1.2814148570727517,44.099998474121094,1.3716806989352581,43.415000915527344,-1.7676669595104377,43.125,-0.010349182974537241
5257,2012-05-01,44.39500045776367,44.810001373291016,43.650001525878906,43.90999984741211,540000.0,0.00978051412904346,-1.3084637166260524,-2.7714441416893734,63.719941705780386,52.119979074109835,-0.8883020198035823,-1.2010179534727001,-1.449195060289263,-3.0904429327142964,10.017592508649875,1.1599998474121094,0.0665554539801434,1.1450000762939467,-0.16892907395941137,2.458929226547305,0.4880355011672677,1.8019646514206258,-2.9202619232177724,79.19797773520118,17.389959306226658,0.6569645751266777,5,-1.3150005340576172,-1.3150005340576172,-1.8912506103515625,-2.075000762939453,-1.9300003051757812,1,-0.03772945646557868,1.1012680232165104,43.96500015258789,-1.2814148570727517,44.099998474121094,1.3716806989352581,43.415000915527344,-0.03772945646557868
5258,2012-05-02,44.4900016784668,44.56999969482422,43.875,43.875,445400.0,0.0021399080915318613,-1.2601554407358935,1.2680431020921819,60.5687976983966,52.599277976279765,-0.9858621180876881,-1.3046264467255924,-1.5697477554062402,-3.100344979155061,9.311201909919516,0.6949996948242188,0.24347933436663993,1.2030012130737333,-0.20828189704261035,2.614284323190077,0.4973596580155615,1.9086427681319051,-2.8818526303710925,83.11347664781798,21.285953180897835,0.7056415550581716,5,-1.4100017547607422,-1.4100017547607422,-1.7900018692016602,-2.170001983642578,-1.6800003051757812,2,-0.04652738663580158,-1.3084637166260524,44.39500045776367,1.1012680232165104,43.96500015258789,-1.2814148570727517,44.099998474121094,-0.04652738663580158
5259,2012-05-03,44.36999893188477,44.75,44.14500045776367,44.525001525878906,434200.0,-0.002697296966839735,1.0,-0.25203605034144944,65.44851866731393,54.74183026862273,-0.9185612102927578,-1.1735137941715408,-1.4793132852662012,-2.875996186952584,9.073166463139223,0.6049995422363281,0.2762867573086396,1.0377485275268654,-0.45334225869068945,2.5288393137444203,0.292203134418088,1.7832939206356428,-2.6337757907812573,69.54999762406398,3.8244585979548873,0.7455453931087792,5,-0.7474975585937571,-1.289999008178718,-1.71624946594239,-2.049999237060554,-1.8400001525878906,3,-0.07685372840885174,-1.2601554407358935,44.4900016784668,-1.3084637166260524,44.39500045776367,1.1012680232165104,43.96500015258789,-0.07685372840885174
5260,2012-05-04,43.584999084472656,44.224998474121094,43.33000183105469,44.06499862670898,546000.0,-0.017692131311907833,1.23749374150633,3.0967194152537076,60.70878156530775,56.699470642518975,-0.0853131828447431,-0.40120835329523175,-0.7236193151023684,-2.01139202511051,8.463655533790353,1.0399971008300852,0.23996593574810987,0.24774875640868999,-1.2461666231194641,1.741664135936844,-0.4992089333553906,0.9947064461727706,-1.7258248140816406,17.229549478958585,-52.20061097070008,0.7469576897640773,5,0.037502288818359375,-0.5049991607666016,-0.8574991226196289,-1.2649993896484375,-0.8400001525878835,4,-0.05345871435815863,1.0,44.36999893188477,-1.2601554407358935,44.4900016784668,-1.3084637166260524,44.39500045776367,-0.05345871435815863
5261,2012-05-07,44.45000076293945,44.51499938964844,43.30500030517578,43.68000030517578,821600.0,0.019846316316086687,1.6888936925939584,-1.6041691501959245,59.036146793263576,58.498268602193704,-0.7343887835563834,-1.2171713426212918,-1.6067066039449571,-2.793905232304155,8.910017809907396,1.2099990844726562,0.18241662596112462,1.0420003890991225,-0.5239341267979825,2.6079349049962275,0.2590331311505665,1.8249676470476786,-2.4727934084324374,76.07971064084333,8.414589965080637,0.7829672579485538,5,-0.6375007629394531,-1.3700008392333984,-1.720001220703125,-1.5974998474121094,-1.7449989318847656,0,-0.05804278485425307,1.23749374150633,43.584999084472656,1.0,44.36999893188477,-1.2601554407358935,44.4900016784668,-0.05804278485425307
5262,2012-05-08,44.54999923706055,44.57500076293945,43.81999969482422,44.21500015258789,931800.0,0.002249684418553999,2.9220617085785627,0.4350634874238919,56.072338006696214,59.43826636728966,-0.6162246229373594,-1.19202109351572,-1.7144914558485667,-2.8066431621278696,9.118635769815683,0.7550010681152344,0.2732715774203456,1.0237489700317397,-0.5101824026759161,2.5576803427393955,0.2567832836779118,1.7907146563855676,-2.459480121802173,86.15911382847851,21.462718748574844,0.7669656863538278,5,-0.6874980926513672,-1.4699993133544922,-1.8224992752075195,-1.6974983215332031,-0.5550003051757741,1,-0.04264865866935996,1.6888936925939584,44.45000076293945,1.23749374150633,43.584999084472656,1.0,44.36999893188477,-0.04264865866935996
5263,2012-05-09,44.04499816894531,44.2400016784668,43.73500061035156,44.15999984741211,384000.0,-0.011335602172022674,2.672663716691404,-0.3432895306201462,49.629002524053355,59.44966786605727,0.03688056832308462,-0.5921539496128787,-1.2191144961146492,-2.212679930314735,9.300225987261141,0.8149986267089844,0.4408933210707602,0.43924808502197266,-1.0241015457030898,1.902597715747035,-0.29242673034055855,1.1709229003845039,-1.84569976336563,51.210935643799594,-10.55317822327654,0.7316748153625322,5,0.012502670288085938,-0.9649982452392578,-1.3562488555908203,-1.1924972534179688,0.14500045776366477,2,-0.035872359678548627,2.9220617085785627,44.54999923706055,1.6888936925939584,44.45000076293945,1.23749374150633,43.584999084472656,-0.035872359678548627
5264,2012-05-10,44.10499954223633,44.4900016784668,43.974998474121094,44.3849983215332,270000.0,0.0013622743963086492,1.10203033039579,2.434736458022357,58.42053417365536,59.60932710246309,0.09504331836122759,-0.60521396809267,-1.265835839527874,-2.1811098803697604,9.643506645069015,0.5150032043457031,0.6148353162587483,0.44974956512451314,-1.010677474724794,1.9101766049738202,-0.2804639548001404,1.1799630850491667,-1.8012730179481906,62.99204320518559,0.9092090566421476,0.7302135199246529,5,-0.04749870300292969,-1.0249996185302734,-1.4349994659423828,-1.2524986267089844,1.345001220703125,3,-0.029361709157375238,2.672663716691404,44.04499816894531,2.9220617085785627,44.54999923706055,1.6888936925939584,44.45000076293945,-0.029361709157375238
5265,2012-05-11,44.060001373291016,44.5,43.625,43.74499893188477,495600.0,-0.001020250978627013,-2.1531514193415355,-1.1250136239781763,65.87982393452472,59.94265389655465,0.1494919172345206,-0.46181710668853526,-1.2139318786481894,-2.0451497003055437,9.842476559042526,0.875,0.7312870712072481,0.32725124359130575,-1.038735638831234,1.6932381260138456,-0.3557421976199677,1.0102446848025792,-1.6560238550427613,59.448881573216624,-5.303491984347289,0.682993441211271,5,-0.0025005340576171875,-0.9800014495849609,-1.3475008010864258,-1.2075004577636719,3.0149993896484375,4,-0.03472543228111691,1.10203033039579,44.10499954223633,2.672663716691404,44.04499816894531,2.9220617085785627,44.54999923706055,-0.03472543228111691
5266,2012-05-14,43.34000015258789,44.0099983215332,43.25500106811523,43.650001525878906,637200.0,-0.016341379896996244,-2.145824889333874,-0.984123716334066,55.70470535052025,59.05207207930352,0.8621810500235583,0.36718887821982094,-0.47929122412107006,-1.2310628923019067,10.083130580014016,0.8050003051757884,0.8003984249171339,-0.45000000000000284,-1.6276109281674564,0.7276109281674508,-1.0388054640837296,0.13880546408372396,-0.839781680137925,6.439326069994435,-58.369046249218,0.588805464083726,5,0.6625003814697266,-0.26000022888183594,-0.39999961853027344,-0.4874992370605469,4.090000152587891,0,-0.013728685247076267,-2.1531514193415355,44.060001373291016,1.10203033039579,44.10499954223633,2.672663716691404,44.04499816894531,-0.013728685247076267
5267,2012-05-15,43.435001373291016,43.7599983215332,43.03499984741211,43.29999923706055,494000.0,0.002191998624103686,-1.1804435368218167,-0.435488832830862,53.14402752769909,58.22709761589269,0.6891552931451201,0.29602871365568717,-0.554056290926269,-1.2412487359815287,10.259967847541484,0.7249984741210938,0.7515181609865493,-0.3604988098144517,-1.529964752738124,0.8089671331092205,-0.9452317812762843,0.22423416164738086,-0.8423915848074088,27.303855577920068,-36.959308538301265,0.5847329714618344,5,0.45749855041503906,-0.35500144958496094,-0.46375083923339844,-0.5825004577636719,2.3349990844726562,1,-0.016806711618644443,-2.145824889333874,43.34000015258789,-2.1531514193415355,44.060001373291016,1.10203033039579,44.10499954223633,-0.016806711618644443
5268,2012-05-16,42.96500015258789,43.625,42.91999816894531,43.625,499600.0,-0.010820794424842295,1.1363696789295725,-4.8888103984176325,45.59686523231188,56.0213583453369,1.0282136078629662,0.7343738852819399,-0.0388818694566595,-0.6930144505117823,10.071783296037696,0.7050018310546875,0.652728636722486,-0.7864999771118164,-2.01295401550221,0.43995406127857706,-1.3997269963070096,-0.17327295791662323,-0.2836947007119903,2.8482235120283543,-58.41998931517955,0.6132270191951963,5,0.7824993133544922,0.11499977111816406,-0.125,-0.11249923706054688,3.6500015258789062,2,0.023972972783402602,-1.1804435368218167,43.435001373291016,-2.145824889333874,43.34000015258789,-2.1531514193415355,44.060001373291016,0.023972972783402602
5269,2012-05-17,42.06999969482422,43.185001373291016,42.05500030517578,43.0,354000.0,-0.02083091945967941,-1.3541711370192882,1.4090916972516834,30.92109037091427,52.71161487929318,1.746290193986141,1.5497374882311092,0.8882769881039607,0.259602279335823,9.496851723581193,1.1300010681152344,0.4804248255684058,-1.5805004119873018,-3.0061113812044056,-0.15488944277019812,-2.2933058965958537,-0.86769492737875,2.740001678466797,0.6134720458325402,-55.801257732975174,0.7128054846085503,5,1.2450008392333984,1.010000228881836,0.7700004577636719,0.782501220703125,4.224998474121094,3,0.050392178446950986,1.1363696789295725,42.96500015258789,-1.1804435368218167,43.435001373291016,-2.145824889333874,43.34000015258789,0.050392178446950986
5270,2012-05-18,41.060001373291016,42.415000915527344,40.974998474121094,42.29999923706055,666000.0,-0.024007566647485934,-1.042551349479471,1.3333305987842194,26.553709888767386,49.10245522323805,2.6378491645081894,2.518754800124171,1.9087219042431585,1.3224875615278364,9.738958271065654,1.44000244140625,0.2954000117523634,-2.4824987411499038,-4.31471430817669,-0.6502831741231176,-3.3986065246632933,-1.5663909576365143,3.694899978637693,2.800754643938528,-49.25555050696639,0.9161077835133915,5,1.7149982452392578,1.832498550415039,1.779998779296875,1.842498779296875,5.814998626708984,4,0.10691668881687066,-1.3541711370192882,42.06999969482422,1.1363696789295725,42.96500015258789,-1.1804435368218167,43.435001373291016,0.10691668881687066
5271,2012-05-21,42.18000030517578,42.25,40.95500183105469,41.04999923706055,683200.0,0.027277128456535182,1.0393664601123984,-0.9112927539085333,33.91431925858083,46.640453140114126,1.2985438843356434,1.4411402604424097,0.7932179591279152,0.25021038929565975,9.999717501849508,1.2949981689453125,0.09900160092199428,-1.3424997329711914,-3.226941220686257,0.5419417547438741,-2.284720476828724,-0.40027898911365867,2.4237049316406214,43.67201450266757,-4.746528770245639,0.9422207438575331,5,0.5475006103515625,0.7025012969970703,0.6599998474121094,0.8349990844726562,5.459999084472656,0,0.11605027080009345,-1.042551349479471,41.060001373291016,-1.3541711370192882,42.06999969482422,1.1363696789295725,42.96500015258789,0.11605027080009345
5272,2012-05-22,42.22000122070313,42.90999984741211,41.97000122070313,42.25500106811523,600000.0,0.0009483384361768099,-2.514014560026306,-0.030973287016863225,33.38214801348275,44.83524708338406,0.9982520653411839,1.4332759891086155,0.791958089912292,0.2720607248858542,9.919883543186188,0.9399986267089773,-0.020777544279582116,-1.2762489318847585,-3.2199855797560346,0.6674877159865176,-2.2481172558203966,-0.3043806079491205,2.1647818117675683,47.37828678542269,3.2100995019962113,0.9718683239356372,5,0.5074996948242116,0.6625003814697195,0.5537490844726491,0.7949981689453054,4.569999694824212,1,0.12340120639119867,1.0393664601123984,42.18000030517578,-1.042551349479471,41.060001373291016,-1.3541711370192882,42.06999969482422,0.12340120639119867
5273,2012-05-23,42.400001525878906,42.5,41.54999923706055,41.93999862670898,406000.0,0.004263389388238892,1.8787908562841371,-13.142997275209899,35.703944195821734,42.311181530291435,0.6262240309621134,1.2608185356531436,0.6313450854859468,0.14736321809196795,10.694423787124313,0.9500007629394531,-0.19708104742996113,-1.0599987030029325,-3.0591398859118044,0.9391424799059394,-2.0595692944573685,-0.06042811154849659,1.7789946345068302,64.79820589447827,22.85581438433941,0.9995705914544347,5,0.3274993896484375,0.4825000762939453,0.3124980926513672,0.6149978637695312,5.664997100830071,2,0.07948110402373176,-2.514014560026306,42.22000122070313,1.0393664601123984,42.18000030517578,-1.042551349479471,41.060001373291016,0.07948110402373176
5274,2012-05-24,43.11999893188477,43.185001373291016,42.5,42.59000015258789,640400.0,0.016981070285254862,1.0757502196328663,1.1521639977775358,46.59340585635618,40.168246188272704,-0.27735636181635925,0.545558195924059,-0.054373702127051615,-0.5043601229622467,11.309829583250517,0.7849998474121094,-0.35375604558232965,-0.3252511978149357,-2.3301352665961517,1.6796328709662802,-1.3276932322055472,0.6771908365756758,0.865557568741103,97.08509171526305,49.867936006204765,1.002442034390609,5,-0.6374988555908274,-0.23749732971192117,-0.30749893188477273,-0.10499954223633523,5.88999938964843,3,0.08105294139971941,1.8787908562841371,42.400001525878906,-2.514014560026306,42.22000122070313,1.0393664601123984,42.18000030517578,0.08105294139971941
5275,2012-05-25,43.060001373291016,43.31499862670898,42.68999862670898,43.060001373291016,268200.0,-0.0013914090927630296,1.451006791730314,0.0,38.455148133268644,38.251628719689194,-0.41809318617929137,0.5519454161711081,0.025888508891156903,-0.39274924196296723,11.524462214269368,0.625,-0.4406763163980614,-0.33324890136718466,-2.320500487974904,1.6540026852405347,-1.3268746946710408,0.6603768919366715,0.743721847160586,89.19501696411135,43.74390249284487,0.9936257933038586,5,-0.7025012969970703,-0.17749977111816406,0.03624916076660156,-0.045001983642578125,5.709999084472656,4,0.07512765193874049,1.0757502196328663,43.11999893188477,1.8787908562841371,42.400001525878906,-2.514014560026306,42.22000122070313,0.07512765193874049
5276,2012-05-29,43.5099983215332,43.810001373291016,43.27000045776367,43.474998474121094,190000.0,0.01045046293289964,-1.4269928763083675,100.0,41.836721250215604,36.99526135552436,-0.940325200986976,0.06968592836258125,-0.3928776833418297,-0.7871140317126191,11.551780214932334,0.75,-0.5903601997170327,0.13949813842773295,-1.830537018911727,2.109533295767193,-0.8455194402419934,1.1245157170974593,-2.5549964904785156,86.72554123076196,44.50599912511509,0.9850175786697286,5,-1.1274967193603516,-0.6274967193603516,-0.5899982452392578,-0.4949989318847656,4.600002288818359,1,0.07733858442374264,1.451006791730314,43.060001373291016,1.0757502196328663,43.11999893188477,1.8787908562841371,42.400001525878906,0.07733858442374264
5277,2012-05-30,42.72000122070313,43.400001525878906,42.70000076293945,43.15999984741211,344600.0,-0.018156679643885454,-1.9166726271368286,-12.57144414168917,40.04508857790425,36.3783972828124,-0.29325580908071913,0.7670913639103318,0.430291597651852,0.05137263254064095,11.233427228130399,0.80999755859375,-0.8078178782531467,-0.5667490005493079,-2.495380909474086,1.3618829083754704,-1.5310649550116935,0.3975669539130777,-1.7078993988037183,51.76995034146603,10.246258746069955,0.9643159544623875,5,-0.33749961853028054,0.16250038146971946,0.1999988555908132,0.2949981689453054,5.034999847412095,2,0.115168493173192,-1.4269928763083675,43.5099983215332,1.451006791730314,43.060001373291016,1.0757502196328663,43.11999893188477,0.115168493173192
5278,2012-05-31,42.41999816894531,42.70000076293945,41.89500045776367,42.64500045776367,903800.0,-0.007022543145725146,3.8059303795306256,0.5113704342699683,37.78097805730741,37.14060702574498,-0.08793904061882785,0.9529202532611052,0.7522827780425416,0.39949121828847467,11.145949195138543,0.8250007629394602,-0.9380261695554921,-0.7632518768310561,-2.641515311356187,1.115011557694075,-1.702383594093618,0.17587984043150584,-1.3519383560180671,27.41501097596443,-10.922442202422058,0.9391317172625651,5,-0.03749656677246094,0.46250343322753906,0.5000019073486328,0.595001220703125,5.490001678466797,3,0.1030175137956797,-1.9166726271368286,42.72000122070313,-1.4269928763083675,43.5099983215332,1.451006791730314,43.060001373291016,0.1030175137956797
5279,2012-06-01,40.959999084472656,42.0099983215332,40.91999816894531,41.650001525878906,549800.0,-0.03441770739022543,-1.831153518419436,3.066646321821542,31.347745952906152,37.67327769953817,1.3388416130483805,2.2602354762357493,2.215823825247739,1.8948143592691622,11.13325501769995,1.5,-1.1067119958913736,-2.052750968933104,-4.089800756986676,-0.015701180879531762,-3.0712758629598937,-1.0342260749063144,2.8500022888183594,1.3841131894661673,-32.866695611089504,1.0185248940267873,6,1.4050006866455078,1.9050006866455078,1.960000991821289,2.0550003051757812,6.0149993896484375,4,0.17346190676380457,3.8059303795306256,42.41999816894531,-1.9166726271368286,42.72000122070313,-1.4269928763083675,43.5099983215332,0.17346190676380457
5280,2012-06-04,41.25500106811523,41.35499954223633,40.65499877929688,41.11000061035156,808600.0,0.00720219702725533,3.0580059487610023,-0.21014484741263897,36.77869031699984,37.991541150473616,1.20067279997523,1.878012446824755,1.9423718698505397,1.6341767347467808,12.210598764598144,0.700000762939446,-1.1999433624609992,-1.641249084472662,-3.8031797148031146,0.5206815458577907,-2.7222143996378847,-0.5602837693074392,2.4972002410888763,19.017489556443163,-17.976688534842612,1.0809653151652263,6,0.977499008178718,1.477499008178718,1.664999008178718,1.7599983215332102,6.404998779296882,0,0.18797714344047334,-1.831153518419436,40.959999084472656,3.8059303795306256,42.41999816894531,-1.9166726271368286,42.72000122070313,0.18797714344047334
5281,2012-06-05,41.86999893188477,41.900001525878906,40.92499923706055,41.17499923706055,479800.0,0.014907231798494847,1.5827708164915117,4.793086211886317,40.69004111072489,38.80352927238941,0.6001935892724504,1.1170906967116494,1.3432971354029561,1.0513209000664503,12.815641518174697,0.9750022888183594,-1.1171453373996982,-0.8972511291503835,-2.975077137550791,1.180574879250024,-1.9361641333505872,0.1416618750498202,1.7583142761230448,44.26225635295862,5.7927157263045,1.0389130042002053,6,0.3625011444091726,0.8625011444091726,1.0550003051757741,1.1450004577636648,4.950000762939446,1,0.16479583716025425,3.0580059487610023,41.25500106811523,-1.831153518419436,40.959999084472656,3.8059303795306256,42.41999816894531,0.16479583716025425
5282,2012-06-06,42.650001525878906,42.709999084472656,42.165000915527344,42.22999954223633,189800.0,0.018629152469362698,1.0185225739454777,0.6043196662824462,48.19277741277074,40.19117740760596,-0.12560798915183113,0.19757651759734074,0.5620133599516777,0.3071247760852813,13.084673679058763,0.8400001525878835,-0.8742883235441923,-0.022248649597166548,-1.9230804567075523,1.8785831575132192,-0.972664553152363,0.9281672539580299,0.8593791049804764,97.08041120759745,51.869991234959826,0.9504159035551942,6,-0.41750144958496094,0.08249855041503906,0.2749977111816406,0.36499786376953125,3.539997100830071,2,0.128018731280928,1.5827708164915117,41.86999893188477,3.0580059487610023,41.25500106811523,-1.831153518419436,40.959999084472656,0.128018731280928
5283,2012-06-07,42.46500015258789,43.224998474121094,42.375,42.974998474121094,292600.0,-0.004337663931354374,-1.4637685966861824,-1.2142759829610994,52.46721287648424,40.84382263206464,0.07776038636824723,0.2720893941747633,0.7425901832202868,0.5155643485261194,13.30136124988137,0.8499984741210938,-0.7494084619526831,-0.1282501220703125,-1.9168816622920488,1.6603814181514238,-1.022565892181177,0.7660656480405521,0.9302052042089954,70.42807736266337,18.767760725870005,0.8943157701108673,6,-0.2325000762939453,0.23749923706054688,0.6149997711181641,0.5799999237060547,2.884998321533203,3,0.12457319902317154,1.0185225739454777,42.650001525878906,1.5827708164915117,41.86999893188477,3.0580059487610023,41.25500106811523,0.12457319902317154
5284,2012-06-08,42.810001373291016,42.98500061035156,42.19499969482422,42.28499984741211,149600.0,0.008124366406768946,-1.241131528255741,-1.0294181445550628,61.92098687410867,43.45113804771353,-0.3529553800382672,-0.1843563009669964,0.3866049062102306,0.19544709621342804,13.306525894728088,0.7900009155273438,-0.6082375538660543,0.28150100708008097,-1.364799944787336,1.927801958947498,-0.5416494688536275,1.1046514830137895,0.4755957204058703,83.85225096851757,24.93701893546229,0.8231504759337092,6,-0.5775012969970703,-0.10750198364257812,0.26999855041503906,0.2349987030029297,3.1949996948242116,4,0.119131004683942,-1.4637685966861824,42.46500015258789,1.0185225739454777,42.650001525878906,1.5827708164915117,41.86999893188477,0.119131004683942
5285,2012-06-11,42.52999877929688,43.19499969482422,42.48500061035156,43.00500106811523,354400.0,-0.006540588297407224,-1.513277204258968,-0.9047636347782851,52.69229595477769,44.657313014887094,-0.17437759073963832,-0.02619797549502323,0.6547222915844344,0.48794077344454223,13.705136923069963,0.7099990844726562,-0.49910454468225396,0.07799854278565022,-1.4025005855840362,1.5584976711553367,-0.662251021399193,0.8182481069704934,-1.875,69.78261194067014,8.569945639295533,0.740249564184842,6,-0.5024986267089915,0.08500099182128196,0.821251869201653,0.5150012969970632,3.5,0,0.1045144562051572,-1.241131528255741,42.810001373291016,-1.4637685966861824,42.46500015258789,1.0185225739454777,42.650001525878906,0.1045144562051572
5286,2012-06-12,42.74499893188477,42.85499954223633,42.32500076293945,42.7400016784668,237600.0,0.005055258846904831,3.7111322098267268,-0.010520482817898488,53.932567574440895,46.2003662367245,-0.5691577389809694,-0.3036267806355255,0.417195109026018,0.2804218475835327,14.590017693848022,0.529998779296875,-0.5317615087121226,0.32274875640869993,-1.1056122469166354,1.7511097597340353,-0.39143174525396773,1.0369292580713676,-2.039200134277344,54.716920020729646,-7.905080793443432,0.7141805016626693,6,-0.8050003051757884,-0.12999916076660867,0.6062517166137624,0.3000011444091726,3.6100006103515554,1,0.11498423297096139,-1.513277204258968,42.52999877929688,-1.241131528255741,42.810001373291016,-1.4637685966861824,42.46500015258789,0.11498423297096139
5287,2012-06-13,42.70500183105469,43.1349983215332,42.47000122070313,42.61999893188477,343400.0,-0.0009357141614115827,-2.454545454545545,17.00992366409653,52.33359212193028,47.81732335501593,-0.5939748553156861,-0.33847744233438704,0.43921633907849866,0.32470980851199727,15.152951824593137,0.664997100830071,-0.5076084411099657,0.3192516326904311,-1.035557387342422,1.6740606527232842,-0.358152877325999,0.9966561427068612,-1.9494190155029258,49.51482919024621,-12.301823916633744,0.6774045100164278,6,-0.7650032043457031,-0.09000205993652344,0.7412481307983398,0.3399982452392578,2.214996337890625,2,0.09635868603984332,3.7111322098267268,42.74499893188477,-1.513277204258968,42.52999877929688,-1.241131528255741,42.810001373291016,0.09635868603984332
5288,2012-06-14,43.99499893188477,44.31999969482422,42.66999816894531,42.66999816894531,742000.0,0.03020716650319888,-1.4905669068724972,15.587712606023915,56.157639170763225,50.57397815700005,-1.8294492906678812,-1.630974017547068,-0.8604237618025294,-0.9583215855836968,15.851843438016427,1.6500015258789062,-0.5113698826053081,1.5577487945556712,0.041536989033495786,3.0739606000778465,0.7996428917945835,2.315854697316759,-3.1906277787475616,84.70584644990842,26.22059625800435,0.7581059027610889,6,-1.5074996948242259,-1.4174995422363352,-0.5237483978271555,-0.9499988555908274,-0.09000015258789062,3,0.04989202746027144,-2.454545454545545,42.70500183105469,3.7111322098267268,42.74499893188477,-1.513277204258968,42.52999877929688,0.04989202746027144
5289,2012-06-15,44.18999862670898,44.560001373291016,43.875,44.334999084472656,929000.0,0.004432315025762579,1.3025061387255814,-0.10943424473356632,57.80385073780689,52.91010709264528,-1.6964948555926114,-1.7486599618565677,-1.0538115583644654,-1.1504999229341095,15.701378531836522,0.6850013732910156,-0.433468529587941,1.6467485427856374,-0.047346541985461954,3.340843627556737,0.7997010004000913,2.4937960851711836,-3.2450023319042884,83.44507178797426,27.652868123883465,0.8470475423855486,6,-1.447498321533196,-1.582498550415032,-0.6212482452392507,-1.144998550415032,-0.5849990844726491,4,0.026250280232210654,-1.4905669068724972,43.99499893188477,-2.454545454545545,42.70500183105469,3.7111322098267268,42.74499893188477,0.026250280232210654
5290,2012-06-18,45.45000076293945,45.459999084472656,43.70500183105469,43.86999893188477,514800.0,0.028513287517255348,1.1937486588942137,-10.89652995185546,62.04970003696227,55.28340252889387,-2.569017340357931,-2.806818287120123,-2.2981720007533255,-2.403598502483227,14.831343927964738,1.7549972534179688,-0.2713902717764469,2.687250709533693,0.6915780603682293,4.682923358699156,1.6894143849509575,3.685087034116428,-4.2881041634255865,99.68107410251137,45.827089460203645,0.9978363245827326,6,-1.6375007629394531,-2.3925018310546875,-1.8812503814697266,-2.405000686645508,-1.6300010681152344,0,0.01221122763166882,1.3025061387255814,44.18999862670898,-1.4905669068724972,43.99499893188477,-2.454545454545545,42.70500183105469,0.01221122763166882
5291,2012-06-19,47.07500076293945,47.33000183105469,45.45000076293945,45.625,1019800.0,0.03575357475736385,-1.0888909610709978,0.9177209383178695,74.50757808317275,58.20726927004965,-3.775027068946926,-4.264960958601556,-3.8738180780038363,-4.014889949851252,14.291818171847744,1.8800010681152344,0.15313024151664933,4.067500686645509,1.3154401487092002,6.819561224581818,2.6914704176773583,5.44353095561366,-5.56925596462888,94.75306510101882,38.95685502852822,1.3760302689681536,6,-2.3125,-3.082500457763672,-3.5062503814697266,-4.030000686645508,-3.1199989318847656,1,-0.02219866100279,1.1937486588942137,45.45000076293945,1.3025061387255814,44.18999862670898,-1.4905669068724972,43.99499893188477,-0.02219866100279
5292,2012-06-20,47.43000030517578,47.5,46.48500061035156,46.97999954223633,739800.0,0.007541147880677501,2.4406750072737853,0.3103451904585264,78.0201385238235,61.04648323086512,-3.7779727395088827,-4.437121011102654,-4.146918817077676,-4.323240713393346,14.661117500864396,1.0149993896484375,0.5402246606075636,4.1620002746582045,0.8041539716301145,7.519846577686295,2.483077123144163,5.840923426172246,-5.341829803590798,98.5507315054385,37.5466459135644,1.6789231515140446,6,-2.582500457763672,-3.3525009155273438,-3.8887500762939453,-4.385000228881836,-2.6650009155273438,2,-0.022664995910239183,-1.0888909610709978,47.07500076293945,1.1937486588942137,45.45000076293945,1.3025061387255814,44.18999862670898,-0.022664995910239183
5293,2012-06-21,45.77000045776367,47.974998474121094,45.71500015258789,47.36999893188477,1092200.0,-0.03499894237257595,-1.6432743058808832,-3.555546136565946,76.3129085720892,62.64558564175185,-1.7878701775353392,-2.6474398960567527,-2.431325187310584,-2.6355911410679056,14.396427654504041,2.259998321533203,0.8428037727714823,2.333500480651857,-1.1757539346559227,5.8427548959596365,0.5788732729979671,4.088127688305747,-3.03241041636889,48.36066159588477,-19.35113009257521,1.7546272076538891,6,-0.6200008392333984,-1.4550018310546875,-2.283750534057617,-2.7250003814697266,-1.2050018310546946,3,-0.01857116627304245,2.4406750072737853,47.43000030517578,-1.0888909610709978,47.07500076293945,1.1937486588942137,45.45000076293945,-0.01857116627304245
5294,2012-06-22,46.6150016784668,46.724998474121094,45.6349983215332,45.7599983215332,723200.0,0.018461901076074705,1.0279130175583029,-0.5343776077056934,77.65737492205265,65.4194833047824,-2.2756837872058497,-3.3910394408360602,-3.2310444372923754,-3.4469498843496567,14.946716382846711,1.0900001525878906,1.0560241167324307,3.003751564025876,-0.7767403021318415,6.784243430183594,1.1135056309470173,4.893997497104735,-3.144174456490333,68.1499329077307,-5.485017010733102,1.8902459330788572,6,-1.4650020599365234,-2.3000030517578125,-3.201251983642578,-3.5700016021728516,-2.5300025939941406,4,-0.058135853300242735,-1.6432743058808832,45.77000045776367,2.4406750072737853,47.43000030517578,-1.0888909610709978,47.07500076293945,-0.058135853300242735
5295,2012-06-25,46.29499816894531,46.415000915527344,45.68000030517578,46.18999862670898,327000.0,-0.006864818148645591,3.2608109154034124,0.12280599998216184,73.54973617909367,67.59916870529939,-1.5259175803484766,-2.968445380664221,-2.8490397591598438,-3.109033970655375,15.680989460270148,0.9350013732910156,1.2554552724361727,2.521998214721677,-1.4320252469914223,6.476021676434776,0.5449864838651237,4.49900994557823,-2.1935869716686014,33.465274137235554,-42.07227477122369,1.977011730856551,6,-1.0724983215332031,-1.9799995422363281,-3.0974979400634766,-3.249998092651367,-2.3349990844726562,0,-0.058105599591824486,1.0279130175583029,46.6150016784668,-1.6432743058808832,45.77000045776367,2.4406750072737853,47.43000030517578,-0.058105599591824486
5296,2012-06-26,46.875,46.959999084472656,46.06000137329102,46.43500137329102,548600.0,0.012528390841232362,1.9508276685823402,4.190481380562773,72.97441603441067,69.89259358446387,-1.6298678218299472,-3.460864208985683,-3.3488675189927335,-3.6709219515329394,17.14541477613893,0.8999977111816335,1.3826707913391232,2.9337499618530245,-1.2526944510320277,7.120194374738077,0.8405277554104984,5.026972168295551,-2.2312865839650726,52.99152126530565,-19.002215364013594,2.0932222064425257,6,-1.5525016784667969,-2.5600013732910156,-4.041250228881836,-3.9825000762939453,-3.125,1,-0.06517333984374996,3.2608109154034124,46.29499816894531,1.0279130175583029,46.6150016784668,-1.6432743058808832,45.77000045776367,-0.06517333984374996
5297,2012-06-27,47.63999938964844,47.73500061035156,46.875,47.0,772800.0,0.01631998697916659,1.0722860557036493,1.454548607197686,76.47056987058134,72.14958588444367,-1.8117446971707167,-4.045801038692815,-4.059579347280156,-4.41117926789839,18.277956342754855,0.8600006103515625,1.6640478219864434,3.452749443054202,-1.0012017040165517,7.906700590124956,1.2257738695188252,5.679725016589579,-2.5299060654814483,85.68380074239873,12.934677368460811,2.2269755735353756,6,-1.7999992370605469,-3.325000762939453,-4.83499813079834,-4.757497787475586,-2.6300010681152344,2,-0.0773509153191646,1.9508276685823402,46.875,3.2608109154034124,46.29499816894531,1.0279130175583029,46.6150016784668,-0.0773509153191646
5298,2012-06-28,46.790000915527344,47.875,46.29999923706055,47.40999984741211,921800.0,-0.017842117653464662,1.0322600492711465,-0.9687492549412298,69.35796954254444,73.43337686274782,-0.5851117282334641,-3.0057320775935352,-3.1808148101460745,-3.534663557998755,18.539007223989408,1.5750007629394531,1.9309894061060362,2.3842508316040067,-2.132974014127882,6.901475677335895,0.12563840873806242,4.642863254469951,-1.2788208703667792,51.56257716666979,-18.964898117017903,2.258612422865944,6,-0.9500007629394531,-2.4750022888183594,-3.984999656677246,-3.907499313354492,-1.9050025939941406,3,-0.04327851007173,1.0722860557036493,47.63999938964844,1.9508276685823402,46.875,3.2608109154034124,46.29499816894531,-0.04327851007173
5299,2012-06-29,48.06499862670898,48.4000015258789,47.4000015258789,47.78499984741211,916200.0,0.027249362817569844,1.10525301359635,-0.4516117123713192,74.54545885150347,74.82179450880797,-1.399844275568988,-3.9222444516025163,-4.4195360358465265,-4.776418765637082,18.19131573472031,1.6100006103515554,2.281587201251071,3.3039985656738224,-1.189695741045952,7.797692872393597,1.0571514123139352,5.55084571903371,-2.208884001493935,87.68372246967874,16.35721224779823,2.2468471533598864,6,-1.1399974822997976,-3.5374984741210866,-5.25999736785888,-5.182497024536126,-3.459999084472649,4,-0.07281806095912591,1.0322600492711465,46.790000915527344,1.0722860557036493,47.63999938964844,1.9508276685823402,46.875,-0.07281806095912591
5300,2012-07-02,49.0099983215332,49.15499877929688,47.85499954223633,48.05500030517578,559400.0,0.019660870109733164,1.0883539796978143,3.4107220708447734,76.09329788836355,74.99798559827362,-1.9967298172540637,-4.486495236161957,-5.288483366703581,-5.684019888638687,17.78865977643993,1.299999237060554,2.560029999246204,3.861248397827147,-0.6965229559908934,8.419019751645187,1.5823627209181268,6.140134074736167,-2.746861792211945,95.3150055156006,20.98334404632554,2.278885676909019,7,-1.614999771118164,-4.104999542236321,-6.327497482299805,-6.127496719360352,-4.0449981689453125,0,-0.10048968385491008,1.10525301359635,48.06499862670898,1.0322600492711465,46.790000915527344,1.0722860557036493,47.63999938964844,-0.10048968385491008
5301,2012-07-03,48.77000045776367,49.18999862670898,48.66999816894531,48.84000015258789,343200.0,-0.004896916384183658,-2.8517942921728774,-0.07329826201232689,74.84637284897765,74.64534496773518,-1.6662334790526145,-3.9031799762228303,-4.9530216502903315,-5.407639351228667,18.02404330274982,0.5200004577636648,2.8355952172380796,3.2762504577636733,-1.2811223992828715,7.833623314810218,0.9975640292404009,5.554936886286946,-1.9863287234468032,85.46718831672838,7.6660428995586045,2.2786864285232737,7,-1.3575019836425781,-3.847501754760742,-6.149999618530273,-5.88749885559082,-3.9650001525878906,1,-0.09862623186679331,1.0883539796978143,49.0099983215332,1.10525301359635,48.06499862670898,1.0322600492711465,46.790000915527344,-0.09862623186679331
5302,2012-07-05,48.11000061035156,48.84500122070313,47.95000076293945,48.18000030517578,1174800.0,-0.013532906319812077,-3.5897531202316575,1.0,67.77538404853544,73.69673113178476,-1.005355623906702,-2.9651839755398584,-4.2085781118021615,-4.711691596672907,18.868027172986935,0.895000457763679,2.976992826963304,2.3432506561279283,-2.1505604640487803,6.837061776304637,0.09634509603957042,4.590156216216286,-0.845063497556275,62.629818531249,-13.707295958568068,2.2469055600883547,7,-0.6975021362304688,-3.187501907348633,-5.477499008178711,-5.227499008178711,-1.8400001525878906,3,-0.0906256610899615,-2.8517942921728774,48.77000045776367,1.0883539796978143,49.0099983215332,1.10525301359635,48.06499862670898,-0.0906256610899615
5303,2012-07-06,47.75500106811523,48.02999877929688,47.55500030517578,47.79499816894531,371800.0,-0.007378913692217881,-1.1590907120501783,0.5713896457766683,65.18961336167942,72.3114242917433,-0.37903191685507664,-2.3120927982768293,-3.7837694026558566,-4.332502822809289,20.119151885000655,0.5550003051757812,2.8467699981842287,1.7237510681152273,-2.5700754078760752,6.01757754410653,-0.42316216988042044,3.870664306110875,1.43499755859375,19.832408782768624,-53.308587062588956,2.1469132379956513,7,-0.32000160217284446,-2.8325023651122976,-5.122499465942376,-4.872499465942376,-2.1550025939941335,4,-0.05748094828155681,-3.5897531202316575,48.11000061035156,-2.8517942921728774,48.77000045776367,1.0883539796978143,49.0099983215332,-0.05748094828155681
5304,2012-07-09,47.90999984741211,48.04999923706055,47.665000915527344,47.86999893188477,747000.0,0.003245707796672326,1.4062418043535274,-1.000095374343946,61.571024083198445,70.98045628108827,-0.3699180074560573,-2.177040072996647,-3.87506762852248,-4.4659975678656,21.285863306649677,0.3849983215332031,2.6477387387844047,1.6237499237060575,-2.4654721521110616,5.712971999523177,-0.42086111420250205,3.668360961614617,1.2472988128662053,21.712532518286164,-46.08554519826001,2.0446110379085587,7,-0.2849998474121094,-2.9875011444091797,-5.277498245239258,-5.027498245239258,-2.1850013732910156,0,-0.06313925141960319,-1.1590907120501783,47.75500106811523,-3.5897531202316575,48.11000061035156,-2.8517942921728774,48.77000045776367,-0.06313925141960319
5305,2012-07-10,46.974998474121094,48.50500106811523,46.80500030517578,48.31000137329102,774200.0,-0.019515787440385846,-1.029852581811051,-33.374308601951554,49.496970308679664,68.37185120045149,0.75062108381033,-0.940158516644118,-2.9080000292769626,-3.5186228297957456,22.420416373289413,1.700000762939446,2.562343997037175,0.46649856567383097,-3.2271746145767537,4.160171745924416,-1.3803380244514614,2.3133351557991233,2.150254219055171,7.1278108420650454,-54.89526418750864,1.8468365901252912,7,0.7700004577636719,-2.052499771118164,-4.35999870300293,-4.10999870300293,-0.5900001525878906,1,-0.05045234718188263,1.4062418043535274,47.90999984741211,-1.1590907120501783,47.75500106811523,-3.5897531202316575,48.11000061035156,-0.05045234718188263
5306,2012-07-11,47.65999984741211,47.71500015258789,46.86000061035156,47.224998474121094,899600.0,0.014582254295726793,2.1376015790689373,-0.32584301769043983,51.11976403108365,65.55509499606285,0.21085585543170282,-1.3049669167843092,-3.5479621994547017,-4.1960835361986355,23.467350355184877,0.8549995422363281,2.3993572363313973,0.905749893188478,-2.363225585483498,4.174725371860454,-0.72873784614751,2.540237632524466,1.372442750244133,41.911723457011604,-14.850937711164903,1.6344877393359887,7,0.08499908447265625,-2.6025009155273438,-5.177499771118164,-4.927499771118164,-0.7750015258789062,2,-0.056546363899549035,-1.029852581811051,46.974998474121094,1.4062418043535274,47.90999984741211,-1.1590907120501783,47.75500106811523,-0.056546363899549035
5307,2012-07-12,46.81999969482422,47.43000030517578,46.790000915527344,47.290000915527344,668600.0,-0.017624845893353558,-1.415097598894455,-1.0804591653293345,55.55555107031515,64.02149294359293,1.0306954062960827,-0.14848773888268596,-2.6856174240263897,-3.3490395848274233,24.838801658241266,0.8699989318847656,2.299602869090812,-0.14000015258788778,-2.7964998489716706,2.516499543795895,-1.4682500007797827,1.1882496956040072,2.1233452111328077,1.7491998033707312,-53.759805437874775,1.328249848191892,7,1.1700000762939453,-1.1424999237060547,-4.337499618530273,-4.087499618530273,0.3600006103515625,3,-0.043037150849686734,2.1376015790689373,47.65999984741211,-1.029852581811051,46.974998474121094,1.4062418043535274,47.90999984741211,-0.043037150849686734
5308,2012-07-13,46.18999862670898,46.63999938964844,46.07500076293945,46.5,1109800.0,-0.013455811025664843,-1.0925987411431437,0.6595756769041122,47.69895493411537,61.038548063883155,1.7507452292761556,0.6897527325119981,-2.0431943446637533,-2.716384978623587,25.334926055635353,0.7449989318847656,2.1534740359119695,-0.879751205444343,-3.1776438690090387,1.4181414581203526,-2.028697537226691,0.2691951263380048,2.6241456398222667,4.732421783017257,-47.14611556213123,1.148946331782349,7,1.4425010681152415,-0.4974994659423757,-3.707498550415032,-3.457498550415032,0.9500007629394602,4,0.0017320163116099074,-1.415097598894455,46.81999969482422,2.1376015790689373,47.65999984741211,-1.029852581811051,46.974998474121094,0.0017320163116099074
5309,2012-07-16,45.349998474121094,46.10499954223633,45.1349983215332,46.07500076293945,1147000.0,-0.018185758336484614,1.4713411700674983,2.338706700301429,45.156330287570775,57.601107219350624,2.4195649182620826,1.7087199795544947,-1.1964083019531557,-1.8796268122622166,25.834051900133453,1.0550003051757741,1.8608108027901409,-1.7777513504028306,-3.8131627811461044,0.2576600803404432,-2.795457065774471,-0.7600456350311902,3.2450143121228052,6.3798212866725805,-45.852150042756506,1.0177057153716387,7,1.8125,0.3425006866455078,-2.8824987411499023,-2.6174983978271484,1.6050033569335938,0,0.005512679347556393,-1.0925987411431437,46.18999862670898,-1.415097598894455,46.81999969482422,2.1376015790689373,47.65999984741211,0.005512679347556393
5310,2012-07-17,46.00500106811523,46.1150016784668,45.18000030517578,45.63000106811523,806600.0,0.014443277090029127,2.1428553110734234,-0.5172397463892031,45.57477564879939,54.34870753044193,1.4454848371767142,1.1567349137815057,-1.8115671449574577,-2.5291456596055255,25.66742564568071,0.9350013732910156,1.711217457888317,-1.1504987716674862,-3.103046102630124,0.8020485592951516,-2.1267724371488086,-0.17422510618616371,2.2440102716576007,33.72101275704804,-17.6541808909588,0.9762736654813193,7,0.9849987030029368,-0.24750137329100852,-3.537501335144036,-3.272500991821282,0.6450004577636719,1,-0.006086351211677221,1.4713411700674983,45.349998474121094,-1.0925987411431437,46.18999862670898,-1.415097598894455,46.81999969482422,-0.006086351211677221
5311,2012-07-18,46.02999877929688,46.43999862670898,45.68500137329102,45.9000015258789,691600.0,0.0005433694294374458,-1.6964305177111894,0.34665934244795454,41.14410748637793,51.38967680131331,1.1073989701858338,1.1061468833606298,-1.8234949935892004,-2.5475803935337424,24.253465290899868,0.7549972534179545,1.3580930738977983,-1.0732509613037067,-3.089749552887156,0.9432476302797426,-2.0815002570954277,-0.0650016655119856,1.9076112586519827,38.99780758982846,-7.705553943605281,1.0082492957917237,7,0.7900009155273366,-0.27249908447266336,-3.7087488174438548,-3.297498703002937,0.9700012207031179,2,0.007712351762998226,2.1428553110734234,46.00500106811523,1.4713411700674983,45.349998474121094,-1.0925987411431437,46.18999862670898,0.007712351762998226
5312,2012-07-19,46.35499954223633,46.56999969482422,45.95000076293945,46.0,772400.0,0.007060629406004271,-1.7252819115489415,2.7308234051291103,47.46058702254479,49.4197849858539,0.5668852629959815,0.7341190758214111,-2.134603627384145,-2.8593514073604354,22.63095227758038,0.6199989318847656,0.8697705439859291,-0.694500160217288,-2.7315308838422183,1.3425305634076423,-1.7130155220297567,0.3240152015951807,1.302349324070974,81.06314650201381,33.529684899845535,1.018515361812466,7,0.4650001525878906,-0.5249996185302734,-4.077500343322754,-3.622499465942383,0.6450004577636719,3,0.011433476098170692,-1.6964305177111894,46.02999877929688,2.1428553110734234,46.00500106811523,1.4713411700674983,45.349998474121094,0.011433476098170692
5313,2012-07-20,44.91999816894531,45.125,43.82500076293945,44.75,2189000.0,-0.03095677677622488,3.4827418378890322,0.47886869902537044,31.977079468539657,46.13156891755848,1.7404806906507346,2.215779502559627,-0.6858183560834163,-1.4172546905224266,22.307468108823137,2.529998779296875,0.3417902958191945,-2.0870014190673842,-4.266891835058345,0.09288899692357688,-3.1769466270628612,-0.9970562110719072,2.4851156428845798,39.89063140560184,-2.458172218559774,1.08994520799548,7,1.2450027465820312,1.010000228881836,-2.6424989700317383,-2.187498092651367,2.1450004577636648,4,0.0503117147897143,-1.7252819115489415,46.35499954223633,-1.6964305177111894,46.02999877929688,2.1428553110734234,46.00500106811523,0.0503117147897143
5314,2012-07-23,43.90499877929688,44.0099983215332,43.18000030517578,43.18000030517578,830800.0,-0.022595713068174872,-1.2896545192418998,4.264742841755719,20.977837459668166,42.96277637877943,2.3776630779783403,3.180403400032624,0.3295204245667023,-0.3898929324436011,22.185437320672683,1.7399978637695312,-0.07574617298279662,-2.9665006637573157,-5.548754735920824,-0.3842465915938078,-4.25762769983907,-1.6753736276755617,3.0705014666661583,21.386389517795383,-13.673374731697063,1.2911270360817526,7,1.5425014495849538,2.2800006866455007,-1.37249946594239,-1.1724987030029368,3.6450004577636648,0,0.07368182895559028,3.4827418378890322,44.91999816894531,-1.7252819115489415,46.35499954223633,-1.6964305177111894,46.02999877929688,0.07368182895559028
5315,2012-07-24,43.60499954223633,44.150001525878906,43.25500106811523,43.90499877929688,898400.0,-0.00683291755839921,1.2658103768801938,-0.4137929220116445,20.83569193972656,39.59787947973975,2.401946633210706,3.4451777762663767,0.627830680210927,-0.08218403900470861,22.00652131859988,0.895000457763679,-0.4718999150261425,-3.131999969482422,-6.093117635255659,-0.17088230370918467,-4.612558802369037,-1.6514411365958068,2.839130712016498,12.536852907947624,-15.479707222842757,1.4805588328866175,7,1.7000007629394531,2.5799999237060547,-0.9299993515014648,-0.8724994659423828,3.8300018310546946,1,0.07682610535458223,-1.2896545192418998,43.90499877929688,3.4827418378890322,44.91999816894531,-1.7252819115489415,46.35499954223633,0.07682610535458223
5316,2012-07-25,43.81999969482422,44.06499862670898,43.18000030517578,43.72999954223633,801000.0,0.004930630772731481,2.0517287872510255,-0.3000012715689819,24.494654890249308,36.146668793065764,1.7712225450164851,3.1511296903366315,0.436816386170392,-0.2802423282984705,21.489143615633456,0.884998321533196,-0.8379979368262696,-2.764249801635742,-5.9980263830828235,0.46952677981133917,-4.381138092359279,-1.147361510912205,2.167152366557822,18.879041441798286,-4.562577708640649,1.6168882907235391,7,1.0900001525878906,2.364999771118164,-0.38500022888183594,-0.7625007629394531,3.479999542236328,2,0.06458242470934894,1.2658103768801938,43.60499954223633,-1.2896545192418998,43.90499877929688,3.4827418378890322,44.91999816894531,0.06458242470934894
5317,2012-07-26,43.95500183105469,44.5,43.584999084472656,44.349998474121094,601600.0,0.0030808338012475733,1.633097315988803,-4.38884414868817,26.800999179770912,33.824673709249716,1.326586873413639,2.8732128885678634,0.32480073969134793,-0.3952698268676329,20.330594327509637,0.9150009155273438,-0.9978641470329563,-2.444997787475586,-5.841330244317156,0.9513346693659841,-4.143164015896367,-0.7468315590548045,1.6391489844584797,39.845843058034404,15.288900732245626,1.6981662284207841,7,0.9199981689453125,2.2299976348876953,0.4224987030029297,0.03749847412109375,3.5749969482421946,3,0.06927535074731783,2.0517287872510255,43.81999969482422,1.2658103768801938,43.60499954223633,-1.2896545192418998,43.90499877929688,0.06927535074731783
5318,2012-07-27,44.76499938964844,45.209999084472656,44.275001525878906,44.38999938964844,757800.0,0.018427881352548914,-2.090922847991122,-0.949375156935082,32.221601654400274,32.38748163889744,0.3276519688620567,2.0066086176818203,-0.4371722928581079,-1.1655304118606082,19.497295316594744,1.2549972534179688,-1.2321317282519715,-1.533750152587892,-5.001122748825793,1.933622443650009,-3.267436450706839,0.19993614553105488,0.49117035441749834,78.07881958538162,50.96600792171198,1.7336862981189487,7,0.1100006103515625,1.4200000762939453,-0.30249977111816406,-0.6875,3.5900001525878906,4,0.04992741295263792,1.633097315988803,43.95500183105469,2.0517287872510255,43.81999969482422,1.2658103768801938,43.60499954223633,0.04992741295263792
5319,2012-07-30,44.56499862670898,44.625,44.04499816894531,44.09500122070313,506200.0,-0.004467793268544296,-1.0350816139416288,1.253326416015587,35.14180929440364,31.22826315507569,0.4521374118208783,2.035304913090876,-0.16162791437967172,-0.9283086485007388,18.367642860599158,0.720001220703125,-1.4830252455665232,-1.558750915527348,-5.004005526364935,1.886503695310239,-3.281378220946145,0.16387638989144904,0.645000457763679,68.2265593289132,36.991840720652675,1.7226273054187944,7,0.31000137329102273,1.6200008392334055,0.16750049591065164,-0.2499999999999929,3.895000457763679,0,0.056097836352264174,-2.090922847991122,44.76499938964844,1.633097315988803,43.95500183105469,2.0517287872510255,43.81999969482422,0.056097836352264174
5320,2012-07-31,44.084999084472656,44.7400016784668,43.97999954223633,44.46500015258789,519000.0,-0.010770774307813924,-1.5762777616138104,-0.8085173732012224,27.387731879711367,29.69977697655718,0.7053145619896668,2.242385990256153,0.4224553986819828,-0.4187705931332033,16.72086757723706,0.7600021362304688,-1.6260757320426151,-1.7925004959106445,-5.0690436798775735,1.4840426880562845,-3.4307720878941055,-0.15422890392718358,1.125,44.581247463130836,14.089976196444752,1.6382715919834643,7,0.7900009155273438,2.1000003814697266,0.6475000381469727,0.22999954223632812,5.299999237060547,1,0.07859816773384742,-1.0350816139416288,44.56499862670898,-2.090922847991122,44.76499938964844,1.633097315988803,43.95500183105469,0.07859816773384742
5321,2012-08-01,43.959999084472656,44.349998474121094,43.75,43.91999816894531,457000.0,-0.00283543161156663,-2.157909530788845,-0.10526527129448376,30.111268155618376,27.772074880232026,0.5652479113858178,2.0960203712607353,0.6161262032699142,-0.27415948015575253,15.030674833124296,0.5999984741210938,-1.6887540321117882,-1.6770004272460923,-4.759999088444538,1.405998233952353,-3.218499757845315,-0.1355010966468697,0.9658001708984401,23.076923076923077,-10.593561713890185,1.5414993305992233,8,0.2350006103515625,2.2250003814697266,0.8087501525878906,0.3549995422363281,5.299999237060547,2,0.07904918929003779,-1.5762777616138104,44.084999084472656,-1.0350816139416288,44.56499862670898,-2.090922847991122,44.76499938964844,0.07904918929003779
5322,2012-08-02,43.75,44.13999938964844,43.375,43.72000122070313,475000.0,-0.004777049336810224,-1.124994701818336,0.7499523173753707,31.979331892726464,27.77232514958612,0.4099819232287345,2.068694310913699,0.8924821814939321,-0.028885680066764508,14.155810819731176,0.7649993896484375,-1.8222179065982331,-1.668999481201169,-4.629893229478569,1.2918942670762306,-3.149446355339869,-0.18855260706246924,0.9900016784667969,20.43597749847204,-16.19706354388576,1.4804468741386994,8,0.44499969482421875,2.434999465942383,1.0687484741210938,0.5649986267089844,5.375,3,0.08114283970424108,-2.157909530788845,43.959999084472656,-1.5762777616138104,44.084999084472656,-1.0350816139416288,44.56499862670898,0.08114283970424108
5323,2012-08-03,45.0099983215332,45.39500045776367,44.56499862670898,44.6150016784668,486200.0,0.028799961635044724,-2.3535241442023955,13.167090539168937,47.63560349424214,30.73429915342767,-0.9341423550228214,0.6245226163392488,-0.2909526559406004,-1.256941652022853,13.210553715877433,1.6450004577636719,-1.895606358404713,-0.2717510223388686,-3.0238358789866098,2.4803338343088726,-1.6477934506627392,1.104291405985002,-1.8299980163574219,80.94049262460554,38.808409979061665,1.3760424283238695,8,-0.7224979400634766,1.1750011444091797,0.06750106811523438,-0.6949996948242188,3.9050025939941406,4,0.05598757057847048,-1.124994701818336,43.75,-2.157909530788845,43.959999084472656,-1.5762777616138104,44.084999084472656,0.05598757057847048
5324,2012-08-06,44.8849983215332,45.2599983215332,44.79499816894531,44.97000122070313,581200.0,-0.0027771607345339344,-2.5093926787487946,-0.21519904197170206,41.591565962799294,33.04050737821353,-0.7325453240178561,0.53890735159721,-0.11247432914446875,-1.0973681499762762,12.200581223634206,0.4650001525878906,-2.085187130812912,-0.24550094604492045,-2.7065038002185773,2.2155019081287364,-1.4760023731317489,0.985000481041908,-1.6606980133056624,74.75237521504879,30.252788578689497,1.2305014270868284,8,-0.5974979400634766,1.3000011444091797,0.19250106811523438,-0.5699996948242188,4.700000762939453,0,0.07730870781916499,-2.3535241442023955,45.0099983215332,-1.124994701818336,43.75,-2.157909530788845,43.959999084472656,0.07730870781916499
5325,2012-08-07,44.60499954223633,45.46500015258789,44.51499938964844,44.959999084472656,535400.0,-0.006238137234429786,-2.551405734169002,4.176322757258548,39.696313561075115,34.72958056386084,-0.3305388143997945,0.6664154554471509,0.22078597047997306,-0.7910187824754473,12.098038391945675,0.9500007629394531,-2.017135998779608,-0.40699977874756144,-2.7176920591888347,1.9036925016937118,-1.562345918968198,0.7483463614730752,-1.3372852310180647,58.85164844190618,13.092003371974101,1.1553461402206364,8,-0.1849994659423828,1.5799999237060547,1.121251106262207,-0.0774993896484375,5.090000152587891,1,0.0864252792691107,-2.5093926787487946,44.8849983215332,-2.3535241442023955,45.0099983215332,-1.124994701818336,43.75,0.0864252792691107
5326,2012-08-08,44.96500015258789,45.06499862670898,44.01499938964844,44.36999893188477,1338800.0,0.008070857842082946,1.6415135985873885,-1.6760619378686898,39.99999999999999,36.196136210552964,-0.5710976819339066,0.09924857651936492,-0.09517870994072553,-1.1196733081027617,12.138382265583061,1.0499992370605398,-1.7362696152034545,0.08775081634521342,-1.858301616379606,2.033803249070033,-0.8852754000171998,1.0607770327076267,-1.609394407714845,76.07655677053958,33.3457352294614,0.9730262163624115,8,-0.5450000762939453,1.2199993133544922,1.1849985122680664,-0.06000137329100852,5.034999847412109,2,0.09829863569323094,-2.551405734169002,44.60499954223633,-2.5093926787487946,44.8849983215332,-2.3535241442023955,45.0099983215332,0.09829863569323094
5327,2012-08-09,44.80500030517578,45.040000915527344,44.400001525878906,44.86000061035156,549800.0,-0.0035583197346636952,2.0843276036400407,-0.09243729804585431,48.98680214510515,38.05893626507572,-0.3104979445199305,0.1059834254394616,0.13337364488276648,-0.9237502001137301,12.25249650594143,0.6399993896484375,-1.4161642847303924,0.028500938415525923,-1.6893159243525844,1.7463178011836362,-0.8304074929685257,0.8874093697995775,-1.3650187839941452,54.48279309356,10.92208564386111,0.858908431384055,8,-0.38500022888183594,1.2075004577636719,1.3624982833862305,0.11749839782714844,3.9350013732910156,3,0.09943082214068832,1.6415135985873885,44.96500015258789,-2.551405734169002,44.60499954223633,-2.5093926787487946,44.8849983215332,0.09943082214068832
5328,2012-08-10,46.27000045776367,46.30500030517578,45.14500045776367,45.165000915527344,910600.0,0.032697246794096246,-1.026199796771668,-20.090789291163823,69.30614817476734,41.85497391844947,-1.7204909717863686,-1.4258183305159449,-1.2349656916132545,-2.3480949804470512,12.864006736867417,1.5,-1.111257119634665,1.4895009994506836,-0.2424887606292927,3.22149075953066,0.623506119410699,2.355495879490668,-2.7490181913257885,98.47162299478602,49.95356779038465,0.8659948800399866,8,-1.4300003051757812,-0.42749977111816406,-0.10250186920166016,-1.3475017547607422,2.5449981689453054,4,0.06170303682712164,2.0843276036400407,44.80500030517578,1.6415135985873885,44.96500015258789,-2.551405734169002,44.60499954223633,0.06170303682712164
5329,2012-08-13,45.599998474121094,46.21500015258789,45.21500015258789,46.02999877929688,492800.0,-0.014480267495440624,1.4999904632932155,-0.38914070887807073,65.35796197048674,46.073888372980065,-0.9926192534081935,-0.7759078599743177,-0.4270281015419357,-1.6418789019715234,13.008200115078234,1.0550003051757812,-0.8438304435599449,0.8069990158081026,-0.9457804323381254,2.5597784639543306,-0.06939070826501137,1.6833887398812166,-1.9119751253589357,69.21390614848994,15.477559404468593,0.8763897240731128,8,-0.7599983215332031,0.24250221252441406,0.5787506103515625,-0.6774997711181641,3.210002899169929,0,0.0726974243932832,-1.026199796771668,46.27000045776367,2.0843276036400407,44.80500030517578,1.6415135985873885,44.96500015258789,0.0726974243932832
5330,2012-08-14,45.724998474121094,45.96500015258789,45.50500106811523,45.709999084472656,278200.0,0.002741228161903031,-1.1647248900457379,-0.03488227675165394,64.8711876843324,49.93610165394829,-0.9616483849411921,-0.9728384459583026,-0.41930630146600834,-1.7223850564862886,13.169831113990767,0.45999908447266336,-0.6613564214995336,0.9459991455078125,-0.7701087036015366,2.6621069946171616,0.08794522095313795,1.804053070062487,-1.8799565079741214,74.67241925005413,15.844150366109474,0.858053924554674,8,-0.8849983215332031,0.11750221252441406,0.5487508773803711,-0.8024997711181641,3.5,1,0.08441773076353853,1.4999904632932155,45.599998474121094,-1.026199796771668,46.27000045776367,2.0843276036400407,44.80500030517578,0.08441773076353853
5331,2012-08-15,46.3849983215332,46.47000122070313,45.49499893188477,45.665000915527344,285800.0,0.01443411414842699,1.191008490885443,48.00178026449644,67.53245109010672,53.88644823143498,-1.3873858024697583,-1.691608628830366,-0.9560049095136307,-2.3401480097305836,13.820148924432447,0.9750022888183594,-0.4828425673238286,1.5882490158081026,-0.18860841811574858,3.365106449731954,0.699820298846177,2.4766777327700282,-2.392358855044499,95.89357914484393,33.23222032183393,0.8884287169619242,8,-1.1424980163574219,-0.9374980926513672,-0.05124950408935547,-1.4624996185302734,3.1300010681152344,2,0.07135930781643296,-1.1647248900457379,45.724998474121094,1.4999904632932155,45.599998474121094,-1.026199796771668,46.27000045776367,0.07135930781643296
5332,2012-08-16,46.8849983215332,47.0,46.36000061035156,46.56999969482422,535400.0,0.010779347161642194,1.3486130651155954,0.43749966886189157,66.01207910830573,55.92827885521983,-1.5599674537862214,-2.2660480518587036,-1.3494970840948923,-2.8077477525411254,14.791306298344455,0.6399993896484375,-0.16673404024416527,2.061749076843263,0.174651537486902,3.9488466161996243,1.1182003071650826,3.0052978465214437,-2.694169914707345,93.80044707029121,31.72240876935767,0.9435487696781816,8,-1.3774986267089844,-1.5799980163574219,-0.4837493896484375,-1.9624996185302734,3.19000244140625,3,0.06643919782409702,1.191008490885443,46.3849983215332,-1.1647248900457379,45.724998474121094,1.4999904632932155,45.599998474121094,0.06643919782409702
5333,2012-08-17,47.18000030517578,47.44499969482422,46.65999984741211,47.0,507600.0,0.006292033575846068,1.2112700271864691,0.5714320314865274,69.47134489236767,59.02603206961632,-1.6927998147070582,-2.5118383616647293,-1.526403273183945,-3.068784178920893,14.301939538515029,0.7849998474121094,0.14571390546048235,2.243750953674315,0.08164009140976702,4.405861815938863,1.1626955225420446,3.3248063848065854,-2.708254739032512,88.11661685891262,25.708570387795618,1.0810554311322735,8,-1.4500007629394531,-1.8675003051757812,-0.3462505340576172,-2.2575016021728516,2.7849998474121094,4,0.033064886884281774,1.3486130651155954,46.8849983215332,1.191008490885443,46.3849983215332,-1.1647248900457379,45.724998474121094,0.033064886884281774
5334,2012-08-20,47.13999938964844,47.2750015258789,46.849998474121094,46.89500045776367,420600.0,-0.0008478362710598875,-1.5373096938019821,1.3611028694951892,74.3426259944047,62.87562233998627,-1.4519793442680324,-2.3368651481119613,-1.3774586199121472,-2.9998947590642757,13.393964186913065,0.4250030517578054,0.4739214992913645,2.0420000076293974,-0.27383614233061593,4.357836157589411,0.8840819326493872,3.1999180826094076,-2.3114633280634536,84.35896482850491,18.88232887290583,1.1579180749800075,8,-1.4099998474121094,-1.8274993896484375,-0.47749996185302734,-2.217500686645508,2.3549995422363352,0,0.03553244078803175,1.2112700271864691,47.18000030517578,1.3486130651155954,46.8849983215332,1.191008490885443,46.3849983215332,0.03553244078803175
5335,2012-08-21,46.95500183105469,47.6349983215332,46.92499923706055,47.11999893188477,617600.0,-0.003924428531799529,-5.311038773884,-0.6734604904632443,73.63854127400671,66.61323803709813,-1.0041780440352497,-1.9900568624418753,-1.0743941259644316,-2.785513825893233,12.682772295333397,0.7099990844726562,0.593705038147256,1.689502334594728,-0.6560643641313817,4.035069033320838,0.5167189852316696,2.8622856839577864,-1.812490133480992,68.22445399901592,-2.507418506150927,1.172783349363056,8,-0.9375019073486328,-1.5475025177001953,-0.5275030136108398,-2.032503128051758,2.839996337890625,1,0.03950589862419074,-1.5373096938019821,47.13999938964844,1.2112700271864691,47.18000030517578,1.3486130651155954,46.8849983215332,0.03950589862419074
5336,2012-08-22,46.6500015258789,47.1150016784668,46.56999969482422,46.99499893188477,351600.0,-0.006495587121329249,-1.1584191323659383,2.090930108894177,72.55055511851657,69.23143281192161,-0.4861480897173891,-1.5411866021795078,-0.6593678891417412,-2.458992225156514,11.732573469083821,0.5450019836425781,0.7775827977663283,1.2430019378662038,-1.076704285868935,3.5627081616013427,0.08314882599863438,2.4028550497337733,-1.1585417009508703,22.74521067638388,-52.103663309419474,1.1598531118675677,8,-0.26000213623046164,-1.242502212524407,-0.27625179290770774,-1.7275028228759695,3.0249977111816477,2,0.055198217878164924,-5.311038773884,46.95500183105469,-1.5373096938019821,47.13999938964844,1.2112700271864691,47.18000030517578,0.055198217878164924
5337,2012-08-23,47.0,47.125,46.38000106811523,46.54999923706055,449200.0,0.00750264657391142,1.1285660568607458,-1.304359844757186,68.0253760275321,69.08912479556214,-0.5498664623084295,-1.7406066488745964,-0.8917154990221405,-2.782501305174833,11.116474580008266,0.7449989318847727,1.0284542717844332,1.4407505035400376,-0.877401106551396,3.7589021136314713,0.2816746984943208,2.5998263085857545,-1.2084447855472433,49.402413447217526,-23.65657528871543,1.1590758050457173,8,-0.5750007629394531,-1.5925006866455078,-0.7112503051757812,-2.0775012969970703,1.8300018310546875,3,0.053510625311668836,-1.1584191323659383,46.6500015258789,-5.311038773884,46.95500183105469,-1.5373096938019821,47.13999938964844,0.053510625311668836
5338,2012-08-24,47.0,47.43000030517578,46.91999816894531,46.91999816894531,244800.0,0.0,-11.749761586877742,0.17778154537362778,69.60149674707812,69.56062865962785,-0.4865972145492137,-1.6491326957648198,-0.8132257535789194,-2.758856574639367,11.272852098122685,0.5100021362304688,1.2711624242396127,1.329000473022461,-1.0428007572163978,3.7008017032613196,0.1430998579030316,2.5149010881418903,-0.950362750555982,49.402413447217526,-22.47399302859955,1.1859006151194302,8,-0.4350013732910156,-1.5925006866455078,-0.6750001907348633,-2.0775012969970703,1.8499984741210938,4,0.065425548147648,1.1285660568607458,47.0,-1.1584191323659383,46.6500015258789,-5.311038773884,46.95500183105469,0.065425548147648
5339,2012-08-27,47.06499862670898,47.72999954223633,47.0,47.22999954223633,635200.0,0.0013829495044463957,-3.949180158278591,-2.06246423803175,73.74516350910878,70.5466259734919,-0.35976464614275727,-1.599227694553015,-0.8036474413784518,-2.7950418260455905,11.354890400602955,0.7299995422363281,1.4688815154076522,1.2689990997314382,-1.1208188016567888,3.6588170011196652,0.07409014903732469,2.4639080504255517,-0.7934108271724725,50.740617246971986,-21.84217751707053,1.1949089506941142,8,-0.4524993896484304,-1.6099987030029226,-1.0174989700317312,-2.1424999237060476,2.0250015258789134,0,0.06161694699876574,-11.749761586877742,47.0,1.1285660568607458,47.0,-1.1584191323659383,46.6500015258789,0.06161694699876574
5340,2012-08-28,47.54999923706055,47.665000915527344,46.849998474121094,46.849998474121094,392800.0,0.010304910751157248,-1.3285758660715745,-4.242405326674807,74.36379769809453,71.30566448549054,-0.6243183427383059,-1.9092157231093765,-1.2475175978801332,-3.248435637412271,11.488371249200084,0.81500244140625,1.426729264911593,1.5807497024536161,-0.7891058016636947,3.950605206570927,0.3958219503949607,2.7656774545122715,-1.0450655586920732,86.66662899060178,13.925726981314554,1.1849277520586543,8,-0.5049991607666016,-2.094999313354492,-1.7337493896484375,-2.627500534057617,1.9500007629394531,1,0.040904305489626314,-3.949180158278591,47.06499862670898,-11.749761586877742,47.0,1.1285660568607458,47.0,0.040904305489626314
5341,2012-08-29,47.43500137329102,47.84500122070313,47.23500061035156,47.4900016784668,444600.0,-0.002418461947732209,-1.6813105737952625,-0.07857177890037731,75.00001813069625,72.30432437686727,-0.3852247049490529,-1.6027024257044147,-1.1442641664122064,-3.0949935740527152,11.502328945617728,0.6100006103515696,1.461660587056251,1.2920017242431712,-0.9644314559984579,3.5484349044848003,0.16378513412235662,2.4202183143639857,-0.7340571567036918,72.01366520762133,-2.911319165580082,1.128216590120814,8,-0.32250022888184304,-1.9225006103515696,-1.6900014877319407,-2.512502670288093,1.9599990844726491,2,0.04975222361821463,-1.3285758660715745,47.54999923706055,-3.949180158278591,47.06499862670898,-11.749761586877742,47.0,0.04975222361821463
5342,2012-08-30,47.29999923706055,47.49499893188477,46.875,47.099998474121094,378400.0,-0.0028460447416892576,1.1016907509778935,-3.6363573311143553,63.10430915158416,71.59687596122465,-0.20692424137087073,-1.2523135715398794,-1.034261791086621,-2.90836992391111,11.051144013695502,0.6199989318847727,1.5002468300922374,0.9794996261596651,-1.0292526342413595,2.9882518865606897,-0.02487650404084718,1.9838757563601774,0.5450019836425852,45.22608248924571,-25.61661786550839,1.0043761302005128,8,-0.1874980926513672,-1.6899986267089844,-1.7524995803833008,-2.377500534057617,2.145000457763672,3,0.05021141730038625,-1.6813105737952625,47.43500137329102,-1.3285758660715745,47.54999923706055,-3.949180158278591,47.06499862670898,0.05021141730038625
5343,2012-08-31,47.52999877929688,47.90499877929688,47.11999893188477,47.70000076293945,332400.0,0.004862569681737483,1.7069052833737162,-0.8500066756947136,77.65045109642548,71.9644120836714,-0.4269542245008111,-1.3532214044843514,-1.2335889762605134,-3.0891975817779596,11.965013382330168,0.7849998474121094,1.4699753077163678,1.0834991455078224,-0.8950495677493038,3.0620478587649487,0.09422478887925934,2.0727735021363856,-0.6549987792968821,64.45498658528672,-6.321364466246223,0.9892743566285613,8,-0.3874988555908274,-1.8899993896484446,-1.9999990463256907,-2.6075000762939524,0.33500289916991477,4,0.02735121155366116,1.1016907509778935,47.29999923706055,-1.6813105737952625,47.43500137329102,-1.3285758660715745,47.54999923706055,0.02735121155366116
5344,2012-09-04,48.35499954223633,48.5,47.32500076293945,47.6349983215332,560400.0,0.017357474944829976,1.3267262412847571,-4.235251879277637,81.38427124236253,72.82504874682206,-1.186226991673763,-2.0078739672564794,-2.044939486316153,-3.870268234196871,13.110206204367685,1.1749992370605469,1.4453221474849869,1.7349998474121122,-0.27532358452647543,3.7453232793507,0.7298381314428184,2.740161563381406,-1.4799995422363281,91.21210159569794,20.064039042360818,1.005161715969294,9,-0.9149990081787109,-2.417499542236328,-2.8249998092651367,-3.4325008392333984,-0.5149993896484375,1,0.010236768412176245,1.7069052833737162,47.52999877929688,1.1016907509778935,47.29999923706055,-1.6813105737952625,47.43500137329102,0.010236768412176245
5345,2012-09-05,48.459999084472656,48.76499938964844,48.040000915527344,48.29999923706055,784600.0,0.002171430942618846,-1.1323594585345877,0.22222163353537067,78.54197690611632,73.4907622787776,-1.1793089337624991,-1.907033164145922,-2.124470985278478,-3.9206209329606736,14.146333142322403,0.7249984741210938,1.372387365019101,1.647249412536624,-0.28741892543170877,3.5819177505049566,0.6799152435524576,2.6145835815207903,-1.5199990844726585,83.86241250413764,15.189971781312451,0.9673341689841646,9,-0.8874988555908203,-2.3899993896484375,-2.929999351501465,-3.5375003814697266,-0.009998321533203125,2,0.013000434998297283,1.3267262412847571,48.35499954223633,1.7069052833737162,47.52999877929688,1.1016907509778935,47.29999923706055,0.013000434998297283
5346,2012-09-06,49.3849983215332,49.70000076293945,48.47999954223633,48.7599983215332,760600.0,0.019087892169542542,-1.0590780324491373,3.906253725293851,80.78819585381609,74.90885337058691,-1.8724588357049257,-2.618152954303511,-3.031426564499178,-4.780010085642424,15.053624303490732,1.2400016784667969,1.299158800210634,2.3512487411499023,0.2990643781572331,4.403433104142572,1.3251565596535642,3.3773409226462405,-2.3354983581542967,88.8494741120535,22.39076322026696,1.0260921814963353,9,-1.1099987030029297,-2.8474979400634766,-3.8549985885620117,-4.462499618530273,-1.414997100830071,3,0.002328676366819993,-1.1323594585345877,48.459999084472656,1.3267262412847571,48.35499954223633,1.7069052833737162,47.52999877929688,0.002328676366819993
5347,2012-09-07,49.2599983215332,49.79999923706055,49.22000122070313,49.375,444400.0,-0.0025311330211282845,-4.948823287751989,-0.184002685546875,76.73522342481743,75.70148966811351,-1.5568881566620476,-2.258054529864431,-2.9141253864075622,-4.607503678741651,16.033576288981116,0.5799980163574148,1.2447436364467706,2.0034988403320284,0.003448951844980286,4.0035487288190765,1.0034738960885008,3.003523784575556,-1.9984582941894544,79.8507144016192,15.46520390472918,1.0000249442435243,9,-0.9349994659423828,-2.6724987030029297,-4.069998741149902,-4.337499618530273,-0.7399978637695312,4,0.0027406037521413573,-1.0590780324491373,49.3849983215332,-1.1323594585345877,48.459999084472656,1.3267262412847571,48.35499954223633,0.0027406037521413573
5348,2012-09-10,49.125,49.57500076293945,48.834999084472656,48.834999084472656,273600.0,-0.002740526312080549,-4.103443739970008,-2.521710286263973,74.90594864077829,75.83046579385457,-1.2167090244160619,-2.0007811145036243,-2.7611511283606376,-4.433604589180746,17.481859013499264,0.7400016784667969,1.2232075352766358,1.7257505416870131,-0.38245451371840744,3.8339555970924337,0.6716480139843028,2.7798530693897234,-1.6096140516845736,72.72728673902522,10.419326289166996,1.0541025277027112,9,-0.8000011444091797,-2.217500686645508,-3.935000419616699,-4.20250129699707,-0.1100006103515625,0,0.006513988698711781,-4.948823287751989,49.2599983215332,-1.0590780324491373,49.3849983215332,-1.1323594585345877,48.459999084472656,0.006513988698711781
5349,2012-09-11,48.915000915527344,49.334999084472656,48.79999923706055,48.95000076293945,339200.0,-0.004274790523616456,-3.0376858742748563,-0.12068874799400174,74.43892480564986,75.83881325024959,-0.8009145827839248,-1.61236330177465,-2.576348965827634,-4.189442877214034,18.990563897232988,0.5349998474121094,1.2356732855472643,1.350001335144043,-0.6824846695144942,3.38248733980258,0.3337583328147744,2.3662443374733115,-1.1711536383374082,49.715956503739925,-11.354360102186085,1.0162430023292672,9,-0.5775012969970703,-2.0075016021728516,-3.678750991821289,-3.992502212524414,0.329998016357429,1,-0.02146579203532717,-4.103443739970008,49.125,-4.948823287751989,49.2599983215332,-1.0590780324491373,49.3849983215332,-0.02146579203532717
5350,2012-09-12,49.584999084472656,49.6150016784668,47.15999984741211,49.1150016784668,392600.0,0.013697192198817598,8.264112511426042,-13.428555858310627,83.54288773522558,76.78802098408619,-1.2872602473480228,-2.0852653019034904,-3.294742950999705,-4.807144183922773,19.87011944895026,2.4550018310546875,1.2667563002232782,1.8269994735717745,-0.202885700559996,3.856884647703545,0.8120568865058857,2.8419420606376633,0.21500015258789062,91.85605294338642,24.86640160961923,1.0149425870658861,9,-1.2474994659423828,-2.677499771118164,-4.348749160766602,-4.662500381469727,-0.10499954223632812,2,-0.035192073492065545,-3.0376858742748563,48.915000915527344,-4.103443739970008,49.125,-4.948823287751989,49.2599983215332,-0.035192073492065545
5351,2012-09-13,49.69499969482422,49.875,49.25500106811523,49.77000045776367,826400.0,0.0022184251766177443,3.350872026876949,-0.1595769720876249,82.58770586477041,78.95284284110689,-1.1655352384062354,-2.0391211591011356,-3.445121945571131,-4.8534583903436825,20.4163778907778,0.6199989318847727,1.2862346227305181,1.7715000152587876,-0.32567060881214616,3.8686706393297214,0.7229147032233172,2.820085327294258,-2.5349998474121094,93.37015487810532,23.157983555381236,1.0485853120354682,9,-1.197500228881836,-2.75,-4.392499923706055,-4.772500991821289,-0.9000015258789062,3,-0.025052800875948744,8.264112511426042,49.584999084472656,-3.0376858742748563,48.915000915527344,-4.103443739970008,49.125,-0.025052800875948744
5352,2012-09-14,50.0,50.0,49.3849983215332,49.724998474121094,460000.0,0.00613744455274734,3.4727146622277707,-3.6666497126290625,83.78382325902683,79.63432863695148,-1.1703368147441395,-2.212208943121908,-3.766511996578899,-5.094986705989925,20.578383547966773,0.6150016784667969,1.2797334817217916,1.920750236511232,-0.31010037836529136,4.151600851387755,0.8053249290729667,3.036175543949497,-2.8400001525878906,100.0,26.03376715120646,1.1154253074382634,9,-1.4200000762939453,-2.799999237060547,-4.697500228881836,-5.07750129699707,-1.0550003051757812,4,-0.04059997558593731,3.350872026876949,49.69499969482422,8.264112511426042,49.584999084472656,-3.0376858742748563,48.915000915527344,-0.04059997558593731
5353,2012-09-17,48.7400016784668,49.79999923706055,48.474998474121094,49.79999923706055,1040000.0,-0.025199966430664023,1.500007197558588,-3.85451518934665,64.86250829282828,77.79857719811434,0.31217955184730783,-0.874165806103818,-2.5264381852804974,-3.7842663770944114,20.160002616286043,1.5250015258789062,1.2571072473855338,0.582751846313478,-1.624678763128827,2.790182455755783,-0.5209634584076781,1.686467151034634,-1.4664018249511699,55.63386430155449,-20.391600520200022,1.1037153047211532,9,-0.1600017547607422,-1.167501449584961,-3.5237512588500977,-3.817502975463867,-0.24500274658202414,0,-0.0045137712992801005,3.4727146622277707,50.0,3.350872026876949,49.69499969482422,8.264112511426042,49.584999084472656,-0.0045137712992801005
5354,2012-09-18,48.81499862670898,49.04999923706055,48.45000076293945,48.77999877929688,728000.0,0.0015387145190706164,1.3762265547691168,-0.03301880002301878,62.10527852814481,75.97227737833973,0.3456435881676114,-0.861406684597732,-2.625895811323069,-3.8122207622900888,19.727583168326785,0.5999984741210938,1.3561966386880187,0.5739988327026282,-1.5977390547188364,2.7457367201240928,-0.5118701110081005,1.659867776413357,-1.432342767333978,58.27460177383388,-15.727160850888097,1.0858689437107307,9,-0.23499870300292258,-1.207498550415032,-3.473748207092278,-3.8924999237060476,-0.7899971008300781,1,0.004097117045293253,1.500007197558588,48.7400016784668,3.4727146622277707,50.0,3.350872026876949,49.69499969482422,0.004097117045293253
5355,2012-09-19,48.81000137329102,48.97999954223633,48.44499969482422,48.67499923706055,469400.0,-0.00010237127027634685,1.2526381727942948,3.8572207084486356,63.44088587656917,74.04479849197895,0.45316493031766925,-0.7486981374111323,-2.6157791299149835,-3.77066987711175,18.982032490209594,0.5349998474121094,1.3949242586670394,0.47625160217285867,-1.6214181208052878,2.573921325151005,-0.5725832593162181,1.5250864636619355,-1.3226517482910225,23.472772143639116,-48.682782539817836,1.0488348614890743,9,-0.23000144958496804,-1.06250190734864,-3.4687509536743235,-3.887502670288093,-0.69000244140625,2,0.008912057905242854,1.3762265547691168,48.81499862670898,1.500007197558588,48.7400016784668,3.4727146622277707,50.0,0.008912057905242854
5356,2012-09-20,49.224998474121094,49.31000137329102,48.474998474121094,48.474998474121094,329200.0,0.008502296438310575,-1.2266743977864774,5.555467646227456,67.84063501625945,73.05651089102807,0.014622811385791579,-1.0128194912661073,-3.042811968895144,-4.1441735203189864,18.637599477698696,0.835002899169929,1.3458271589637008,0.7624988555908203,-1.2125466415483643,2.737544352730005,-0.22502389297876846,1.750021604160409,-1.637142834121093,50.16068335811046,-24.351968248871103,0.9875227485695912,9,-0.6449985504150391,-1.477499008178711,-3.8837480545043945,-4.302499771118164,-1.3449974060058665,3,0.005180316424982623,1.2526381727942948,48.81000137329102,1.3762265547691168,48.81499862670898,1.500007197558588,48.7400016784668,0.005180316424982623
5357,2012-09-21,49.51499938964844,50.0,49.38999938964844,49.5250015258789,938200.0,0.0058913341699706745,-3.6922738343261248,-0.013336181640615527,68.19436752093723,72.31077965549017,-0.2630664977695716,-1.1644438520787332,-3.314647078802693,-4.397439266093542,18.745888635495714,0.7750015258789062,1.3346760515500264,0.9267498016357436,-0.9751280480813875,2.8286276513528748,-0.02418912322281841,1.8776887264943056,-1.8306579752484353,68.81025625929142,-6.686507877087891,0.9509389248585653,9,-0.9349994659423828,-1.3349990844726562,-4.169999122619629,-4.592500686645508,-1.4150009155273438,4,-0.014541072999662563,-1.2266743977864774,49.224998474121094,1.2526381727942948,48.81000137329102,1.3762265547691168,48.81499862670898,-0.014541072999662563
5358,2012-09-24,50.07500076293945,50.11000061035156,49.17499923706055,49.36000061035156,538800.0,0.011309732004320505,1.3821695669710325,-71.48474446992111,66.5703802358504,71.43649692551246,-0.7533628572410009,-1.5623653048948896,-3.829290917303382,-4.918593044886293,18.49994146765605,0.9350013732910156,1.2428784116741127,1.3330011367797852,-0.5249276905427607,3.190929964102331,0.4040367231185158,2.2619655504410545,-2.2980330051154496,97.89790821820515,23.381542965726226,0.9289644136612714,9,-1.4400005340576172,-1.8299999237060547,-4.668750762939453,-5.0175018310546875,-2.3600006103515625,0,-0.02256617176033171,-3.6922738343261248,49.51499938964844,-1.2266743977864774,49.224998474121094,1.2526381727942948,48.81000137329102,-0.02256617176033171
5359,2012-09-25,49.96500015258789,50.59000015258789,49.79499816894531,50.334999084472656,870600.0,-0.002196717097865175,-1.2394330630819403,-0.5174809131796428,64.48512484992683,69.31896771603482,-0.5350196049072764,-1.2901087597808782,-3.6471959561114176,-4.768073998065589,18.139438397136804,0.7950019836425781,1.1822351637444584,1.078000450134276,-0.6787561455398361,2.834757045808388,0.19962215229721636,1.9563787479713355,-2.0480504236122314,70.86247708069907,-2.3695736622982793,0.8783782978370578,9,-0.44750022888183594,-1.4799995422363281,-4.443750381469727,-4.287500381469727,-2.645000457763672,1,-0.02942061875740798,1.3821695669710325,50.07500076293945,-3.6922738343261248,49.51499938964844,-1.2266743977864774,49.224998474121094,-0.02942061875740798
5360,2012-09-26,49.49499893188477,50.20500183105469,49.25,49.93999862670898,573800.0,-0.009406609011663791,-1.0427899993472158,1.2027053498705709,51.16034638166374,65.82703888457853,-0.08842646299260792,-0.7029630863605192,-3.1301913324224415,-4.2473418145827395,17.739354692411638,0.9550018310546875,1.1258073845915675,0.5107492446899471,-1.146919497280031,2.168417986659925,-0.3180851262950384,1.3395836156749326,-1.3642051690201384,48.226933725324315,-22.078288231081686,0.8288343709849875,9,0.022500991821281957,-1.0099983215332102,-3.9737491607666087,-3.802499771118171,-2.5449981689453196,2,-0.029699917925624986,-1.2394330630819403,49.96500015258789,1.3821695669710325,50.07500076293945,-3.6922738343261248,49.51499938964844,-0.029699917925624986
5361,2012-09-27,49.79499816894531,49.95500183105469,49.459999084472656,49.61000061035156,467000.0,0.006061203021206163,-1.0412458706937235,-0.41572513587190796,55.44253299545578,62.67800663307063,-0.41655433603649783,-0.8612486003222983,-3.37953791504502,-4.508162187626603,17.152818248934693,0.49500274658203125,1.0952636530861284,0.6927486419677749,-0.8311677388537859,2.2166650227893356,-0.06920954844300553,1.4547068323785552,-1.4674678949028177,43.816150582044244,-24.23727268843099,0.761958190410779,9,-0.2774982452392578,-1.30999755859375,-4.082498550415039,-4.102499008178711,-2.8499984741210938,3,-0.03363790136867917,-1.0427899993472158,49.49499893188477,-1.2394330630819403,49.96500015258789,1.3821695669710325,50.07500076293945,-0.03363790136867917
5362,2012-09-28,49.67499923706055,49.84500122070313,49.17499923706055,49.56999969482422,396600.0,-0.0024098591484557064,2.011221122112147,0.5675725833058397,55.61224847275566,61.65019998639589,-0.3883433908540397,-0.5841471777655016,-3.219713727740597,-4.350881118602764,16.909178202777277,0.6700019836425852,0.9497401547727549,0.45399971008301065,-0.8298210896469342,1.7378205098129555,-0.18791068978196535,1.0959101099479867,-1.1664713727344207,35.3356661832024,-30.799430365960127,0.641910399864974,9,-0.1574993133544922,-1.1899986267089844,-3.776249885559082,-3.917499542236328,-3.229999542236328,4,-0.03613484039283377,-1.0412458706937235,49.79499816894531,-1.0427899993472158,49.49499893188477,-1.2394330630819403,49.96500015258789,-0.03613484039283377
5363,2012-10-01,48.83000183105469,49.85499954223633,48.22000122070313,49.85499954223633,1209800.0,-0.0170105167384772,2.1902477511844056,-9.761925522252497,49.23216564987139,60.21985411103218,0.5260867485753806,0.38286660761384894,-2.2976274384558906,-3.465073271372006,16.511307008866787,1.634998321533196,0.7823233666105978,-0.45599784851074077,-1.4858497070932444,0.5738540100717628,-0.9709237778019926,0.05892808078051104,1.7599983215332031,25.73843397753973,-40.71903385889681,0.5149259292912529,10,0.5749988555908203,-0.11000251770019531,-2.913752555847168,-3.0725021362304688,-3.875,0,-0.01494989411344505,2.011221122112147,49.67499923706055,-1.0412458706937235,49.79499816894531,-1.0427899993472158,49.49499893188477,-0.01494989411344505
5364,2012-10-02,48.849998474121094,49.18000030517578,48.60499954223633,48.915000915527344,452000.0,0.0004095155092476155,-1.0720736820400028,0.06341715761619966,42.47694386093686,57.89052722040637,0.5716969869345689,0.4235722277427385,-2.205991959486994,-3.4446869289008575,15.570652421116648,0.5750007629394531,0.5613120701676877,-0.46075115203857564,-1.4176001627075578,0.49609785863040656,-0.9391756573730632,0.01767335329591191,1.6926016998291047,31.737887138804727,-30.205315829376953,0.4784245053344893,10,0.5550022125244141,-0.12999916076660156,-2.8637495040893555,-3.019998550415039,-4.0749969482421875,1,-0.02323435735897683,2.1902477511844056,48.83000183105469,2.011221122112147,49.67499923706055,-1.0412458706937235,49.79499816894531,-0.02323435735897683
5365,2012-10-03,49.09000015258789,49.46500015258789,48.76499938964844,49.04499816894531,462000.0,0.004913033489529095,-1.3140538597829718,-0.6923122065727699,43.96808577802892,55.238021749491864,0.41972898043862017,0.2457904469989245,-2.3195997111807927,-3.6417815552772126,14.24365605637497,0.7000007629394531,0.5159180625865503,-0.2522495269775362,-1.1293282808557379,0.6248292269006654,-0.6907889039166406,0.18628984996156817,1.4061480422973673,50.14401301613805,-7.500694990621774,0.438539376939101,10,0.3150005340576172,-0.37000083923339844,-3.05625057220459,-3.160001754760742,-4.2350006103515625,2,-0.03605623247630729,-1.0720736820400028,48.849998474121094,2.1902477511844056,48.83000183105469,2.011221122112147,49.67499923706055,-0.03605623247630729
5366,2012-10-04,49.5,49.60499954223633,49.18999862670898,49.18999862670898,271400.0,0.008352003384348938,-1.6774134006028887,6.888615749767048,45.117175567400324,52.673889310209994,0.0590501681743234,-0.16353662004947722,-2.6027665867603815,-3.994558254049153,12.098328612102252,0.5149993896484375,0.5027447001650458,0.15200023651122763,-0.7277623349639768,1.031762807986432,-0.28788104922637814,0.5918815222488334,0.9506252554016186,78.28746748171383,24.926368564610215,0.4398812857376028,10,-0.09499931335449219,-0.7674999237060547,-3.25,-3.315000534057617,-4.505001068115227,3,-0.05151513610223324,-1.3140538597829718,49.09000015258789,-1.0720736820400028,48.849998474121094,2.1902477511844056,48.83000183105469,-0.05151513610223324
5367,2012-10-05,49.39500045776367,50.0250015258789,49.29999923706055,49.63999938964844,358600.0,-0.002121202873461181,-2.3333333333333006,-0.7903156340367751,58.25978114254606,51.75048941095395,0.16230599727091288,-0.050493296510907726,-2.373891343637318,-3.83388208830128,9.697357838612863,0.7250022888183523,0.4842294357698975,0.040250587463376064,-0.8387403289543158,0.919241503881068,-0.3992448707454699,0.479746045672222,1.011012316943976,65.096899634381,11.526620535077669,0.4394954582088466,10,0.010000228881835938,-0.6625003814697266,-3.0824995040893555,-3.210000991821289,-4.7350006103515625,4,-0.04960017694572916,-1.6774134006028887,49.5,-1.3140538597829718,49.09000015258789,-1.0720736820400028,48.849998474121094,-0.04960017694572916
5368,2012-10-08,49.44499969482422,49.849998474121094,49.209999084472656,49.39500045776367,262200.0,0.0010122327481969506,-2.047601747486399,-0.20407940833008953,57.99495568066861,51.0293595032586,0.015134694303917229,-0.07935851122825,-2.322992473088405,-3.8198441392568867,7.694736133783968,0.6399993896484375,0.4028939694123892,0.07424983978271626,-0.7987617578525601,0.9472614374179926,-0.36225595903492547,0.510755638600358,0.917292848803342,59.15485768781343,5.924369058749235,0.4365057988176383,10,-0.2324981689453125,-0.5900001525878906,-3.0837488174438477,-3.260000228881836,-4.5649986267089915,0,-0.06067347595340433,-2.3333333333333006,49.39500045776367,-1.6774134006028887,49.5,-1.3140538597829718,49.09000015258789,-0.06067347595340433
5369,2012-10-09,47.8650016784668,49.61999893188477,47.83000183105469,49.29499816894531,306200.0,-0.03195465721729618,-1.3866688707195904,-28.600366216525522,41.432446901963075,49.948481783291854,1.414691273137393,1.4945702778919099,-0.6519281548929285,-2.1700558246039705,6.09869775371131,1.7899971008300852,0.25236625070654384,-1.4532482147216825,-2.541429168242459,-0.36506726120090605,-1.9973386914820708,-0.9091577379612943,2.454445038702275,1.594526299691006,-53.11159179688117,0.5440904767603865,10,1.0625,1.0099983215332031,-1.4737520217895508,-1.680002212524414,-2.7050018310546875,1,-0.06079598339847636,-2.047601747486399,49.44499969482422,-2.3333333333333006,49.39500045776367,-1.6774134006028887,49.5,-0.06079598339847636
5370,2012-10-10,47.84000015258789,48.18500137329102,47.70500183105469,47.959999084472656,394200.0,-0.0005223341690626659,-1.4615640436250181,0.0839155429287877,36.48781119579122,47.84240158332912,1.3189439619410877,1.456830325565754,-0.5187990698511555,-2.0585740647812543,6.49069641410594,0.47999954223633523,0.06264395090476427,-1.3909997940063477,-2.6547844685410453,-0.12721511947164998,-2.0228921312737,-0.7591074567389953,2.379868769136607,5.818893934959421,-47.418958993701494,0.6318923372673501,10,1.0250015258789062,1.0349998474121094,-1.151249885559082,-1.6550006866455078,-1.529998779296868,2,-0.06406769684224556,-1.3866688707195904,47.8650016784668,-2.047601747486399,49.44499969482422,-2.3333333333333006,49.39500045776367,-0.06406769684224556
5371,2012-10-11,48.45000076293945,48.63000106811523,48.0099983215332,48.22000122070313,245400.0,0.012750848837916662,1.1017036821517738,-1.9166799122611227,40.22039088591417,46.13219518479118,0.5566268399906633,0.7892399015102853,-1.0073247644785042,-2.5955525424970887,6.474497688422373,0.7900009155273366,-0.1057322862623522,-0.7187492370605497,-2.008680563958805,0.5711820898377056,-1.3637149005096774,-0.07378357361142207,1.6189761333448587,32.1120271501249,-18.364706000036378,0.644965663449126,10,0.41500091552734375,0.4249992370605469,-1.6287508010864258,-2.2650012969970703,-2.4750022888183594,3,-0.07420023042503288,-1.4615640436250181,47.84000015258789,-1.3866688707195904,47.8650016784668,-2.047601747486399,49.44499969482422,-0.07420023042503288
5372,2012-10-12,47.97000122070313,48.724998474121094,47.8849983215332,48.47999954223633,230000.0,-0.009907111138860558,-1.4705737157731167,-2.2173884198829428,30.382088749936884,44.037742195909566,0.8597501599284243,1.169310441152966,-0.40215345960506,-2.045219407001163,6.383237578000982,0.8400001525878906,-0.17510259462356714,-1.0972488403320213,-2.43051635442999,0.23601867376594754,-1.7638825973810057,-0.4306150832830369,1.957137171667405,12.354303234228444,-30.796962123955986,0.6666337570489844,10,0.8950004577636648,0.9049987792968679,-0.5637512207031321,-1.530000686645515,-2.0349998474121094,4,-0.062017974006938204,1.1017036821517738,48.45000076293945,-1.4615640436250181,47.84000015258789,-1.3866688707195904,47.8650016784668,-0.062017974006938204
5373,2012-10-15,48.52000045776367,48.790000915527344,47.88999938964844,48.209999084472656,368400.0,0.011465483074100336,1.1176449468860934,-0.607847830477296,37.55381982777649,43.4907284144473,0.2918432428436759,0.6345161572953231,-0.8586288507256512,-2.523846883182543,6.920280490371663,0.9000015258789062,-0.2897534319836481,-0.5362495422363267,-1.884432049968737,0.8119329654960836,-1.2103407961025283,0.1378417116298749,1.2738097409279163,42.55873945478615,2.7924330642914583,0.6740912538662039,10,0.345001220703125,0.3549995422363281,-1.063751220703125,-2.030000686645508,-1.4949989318847727,0,-0.07955483458232171,-1.4705737157731167,47.97000122070313,1.1017036821517738,48.45000076293945,-1.4615640436250181,47.84000015258789,-0.07955483458232171
5374,2012-10-16,49.01499938964844,49.09500122070313,48.65999984741211,48.9000015258789,233400.0,0.010201956455372585,2.1636287973365507,0.3709592075309403,45.88335905913568,43.7035365567925,-0.19812375052989495,0.16365996613433254,-1.2483940065915817,-2.955367384995931,7.327409778068043,0.5750007629394602,-0.3948423530170331,-0.051250648498538,-1.3948577906992057,1.2923564937021297,-0.7230542195988718,0.6205529226017958,0.6534823069849338,94.24447005872942,53.25373000660393,0.671803571100333,10,-0.14999771118164062,-0.1399993896484375,-1.3987503051757812,-2.5249996185302734,-2.049999237060547,1,-0.08436189682798378,1.1176449468860934,48.52000045776367,-1.4705737157731167,47.97000122070313,1.1017036821517738,48.45000076293945,-0.08436189682798378
5375,2012-10-17,49.24499893188477,49.474998474121094,48.7400016784668,49.040000915527344,328600.0,0.004692431808637432,1.2105263157894737,1.7826245604723194,45.22569335215083,43.715594088431445,-0.4512816175775356,-0.03381334176864215,-1.3592908869819027,-3.118948625542579,7.591207137067961,0.7349967956542969,-0.39611648803465727,0.15699901580811115,-1.1832214978382467,1.497219529454469,-0.5131112410150678,0.8271092726312901,0.305673972813878,85.53462137333932,43.04645132526784,0.670110256823179,10,-0.37999725341797586,-0.36999893188477273,-1.62249946594239,-2.7549991607666087,-3.0949974060058736,2,-0.08295256722663347,2.1636287973365507,49.01499938964844,1.1176449468860934,48.52000045776367,-1.4705737157731167,47.97000122070313,-0.08295256722663347
5376,2012-10-18,49.47999954223633,49.599998474121094,48.375,49.06499862670898,835400.0,0.0047720705746507885,2.7404603270745005,2.024414298740172,48.34042597399898,42.613443514148436,-0.7704373680216676,-0.2621720871648492,-1.4816081402567534,-3.292675293599956,8.002478821372733,1.2249984741210938,-0.35097995501488555,0.37924957275390625,-0.9712708878918903,1.7297700333997028,-0.29601065756899203,1.0545098030768045,-1.7749977111816406,93.00297835520945,47.56072407393893,0.675260230322899,10,-0.7024993896484375,-0.33249855041503906,-1.8575000762939453,-2.989999771118164,-3.770000457763672,3,-0.06406625299661495,1.2105263157894737,49.24499893188477,2.1636287973365507,49.01499938964844,1.1176449468860934,48.52000045776367,-0.06406625299661495
5377,2012-10-19,48.79499816894531,49.5,47.63999938964844,49.11000061035156,1138200.0,-0.013844005247136137,2.397257601516123,-0.759040352973606,49.69375604077557,41.69108799860476,-0.2005911015393309,0.3859086294247902,-0.6844018365175941,-2.5371471612198633,8.00505116775447,1.8600006103515625,-0.3476258482387209,-0.26975173950195597,-1.6121386699941453,1.0726351909902334,-0.9409452047480471,0.40144172574413517,0.8050003051757812,58.92853667366028,10.539735729915783,0.6711934652460938,10,-0.16499900817871094,0.32000160217285156,-1.0737485885620117,-2.267498016357422,-2.1649971008300852,4,-0.05779280255448305,2.7404603270745005,49.47999954223633,1.2105263157894737,49.24499893188477,2.1636287973365507,49.01499938964844,-0.05779280255448305
5378,2012-10-22,48.94499969482422,49.06999969482422,48.31499862670898,48.65999984741211,430200.0,0.0030741168461478896,1.8224347044856841,-0.9047544080604534,50.81267066606101,42.733335083504535,-0.4793892359097427,0.15484881651032367,-0.7653705378416973,-2.6102434815220334,8.256318618151383,0.7550010681152415,-0.3817637109193228,-0.06325016021728658,-1.3189236756080618,1.1924233551734886,-0.6910869179126777,0.5645865974781046,0.654998779296875,66.58167932394191,15.422126859739421,0.6278367576953894,10,-0.3250007629394531,0.1700000762939453,-1.0549993515014648,-2.354999542236328,-2.2099990844726562,0,-0.06149756543673024,2.397257601516123,48.79499816894531,2.7404603270745005,49.47999954223633,1.2105263157894737,49.24499893188477,-0.06149756543673024
5379,2012-10-23,48.49499893188477,49.040000915527344,48.0,48.57500076293945,306000.0,-0.009194008902752793,1.0594033977172295,-0.28070832942937635,45.0866953698209,43.688766658396716,0.07752740453521767,0.5155043012106901,-0.2285432201455322,-2.0618614661368113,8.167774431457216,1.0400009155273438,-0.4983933487443295,-0.43975086212157777,-1.6300105499101036,0.7505088256669481,-1.0348807060158407,0.15537898177268517,1.0657995605468713,43.622446000599815,-7.348908775473944,0.5951298438942622,10,0.1249999999999929,0.6200008392333913,-0.4187488555908274,-1.904998779296882,-2.4149971008300852,1,-0.030312350518258757,1.8224347044856841,48.94499969482422,2.397257601516123,48.79499816894531,2.7404603270745005,49.47999954223633,-0.030312350518258757
5380,2012-10-24,48.0250015258789,48.7750015258789,47.94499969482422,48.75,344400.0,-0.009691667519490466,1.1419359919670227,9.062273507534748,37.93950131315455,43.435334483645654,0.6442799140581528,0.9167276596341836,0.3205797650279223,-1.4999273743131312,8.719578717413382,0.8300018310546804,-0.6401783043737197,-0.8362483978271555,-2.0618635419347484,0.3893667462804373,-1.449055969880952,-0.2234408257733591,1.4973809844970773,19.642975309554682,-26.721666947726465,0.6128075720537951,10,0.5949974060058665,1.089998245239265,0.06874847412110086,-1.4350013732910085,-1.8650016784667898,2,-0.022071865478646813,1.0594033977172295,48.49499893188477,1.8224347044856841,48.94499969482422,2.397257601516123,48.79499816894531,-0.022071865478646813
5381,2012-10-25,48.11999893188477,48.5,47.849998474121094,48.22999954223633,538600.0,0.0019780823110371326,1.0,0.1517252991255004,39.55771975295997,44.4548490395371,0.5560204650809197,0.7270875731946873,0.2861661913760756,-1.511322092181885,9.334155420093209,0.6500015258789062,-0.5671833244701148,-0.6575010299682518,-1.8427094648587499,0.5277074049222463,-1.2501052474135008,-0.06489681252300272,1.3647359160766541,25.806418533680457,-17.437361921399443,0.5926042174452485,10,0.4999999999999929,0.9950008392333913,0.04375076293944602,-1.529998779296882,-1.779998779296882,3,-0.04093926537268755,1.1419359919670227,48.0250015258789,1.0594033977172295,48.49499893188477,1.8224347044856841,48.94499969482422,-0.04093926537268755
5382,2012-10-26,47.88000106811523,48.72999954223633,47.61000061035156,48.0,571200.0,-0.004987486888960002,-2.3939369418836516,1.0908933277848487,37.569499362196574,44.45659121002823,0.8737984827327452,0.8703362240262464,0.5690892381869119,-1.2007227825650588,10.391414099212966,1.1199989318847656,-0.46383307015082664,-0.8077489852905373,-1.9785619108014103,0.3630639402203357,-1.3931554480459738,-0.22234252253510078,1.5678390706799377,18.493193635199262,-21.798661605890615,0.5854064627554378,10,0.7249984741211009,1.2199993133544993,0.2837486267089915,-1.2900009155273366,-1.3300018310546804,4,-0.045321677845317376,1.0,48.11999893188477,1.1419359919670227,48.0250015258789,1.0594033977172295,48.49499893188477,-0.045321677845317376
5383,2012-10-31,48.099998474121094,49.20500183105469,47.6500015258789,47.834999084472656,421800.0,0.004594766104806247,-3.89768112459441,-2.2083479034871694,52.380922933741665,45.178542751651115,0.6570547797867334,0.6248827321267356,0.3859481779151537,-1.345168764276437,10.536268367851616,1.5550003051757884,-0.4159706926200215,-0.5512514114379883,-1.7486068229249696,0.646104000048993,-1.149929117181479,0.04742629430550238,1.274328083536325,30.72084569023247,-13.868387463156001,0.5986777057434918,10,0.5050010681152344,1.0000019073486328,0.2800016403198242,-1.5099983215332031,-1.3449974060058665,2,-0.030561277601635628,-2.3939369418836516,47.88000106811523,1.0,48.11999893188477,1.1419359919670227,48.0250015258789,-0.030561277601635628
5384,2012-11-01,47.71500015258789,48.22000122070313,47.60499954223633,47.94499969482422,1060800.0,-0.008004123362713611,-1.7333361590302525,-0.8679247999078713,48.819639061993456,45.577870052744736,0.9367665925615611,0.9702344338005418,0.8053785754161567,-0.8915994377256808,10.706091512664543,0.615001678466804,-0.2720596488215463,-0.8794998168945298,-2.1429567633020454,0.3839571295129858,-1.5112282900982876,-0.24777134369077203,1.588753367177297,6.875028312165768,-40.85787019431684,0.6317284732037584,11,0.8874988555908203,1.3824996948242188,0.7250003814697266,-1.0699996948242188,-0.8050003051757812,3,-0.02053860503201055,-3.89768112459441,48.099998474121094,-2.3939369418836516,47.88000106811523,1.0,48.11999893188477,-0.02053860503201055
5385,2012-11-02,47.31999969482422,48.11000061035156,47.224998474121094,47.99499893188477,547600.0,-0.008278328754070974,-1.046243743247117,2.9347851326024887,38.87792119631541,44.526480633002116,1.151033343293534,1.2920773540294093,1.2368950208323213,-0.4251578938894838,11.365937717569905,0.8850021362304688,-0.21561460797001786,-1.186000251770018,-2.547479466748918,0.17547896320888157,-1.866739859259468,-0.5052606442805683,1.8850021362304688,4.798033314966304,-43.05558152500639,0.6807396074894494,11,1.0424995422363281,1.3950004577636719,1.6812505722045898,-0.4349994659423828,-0.06999969482421875,4,-0.02620451969075477,-1.7333361590302525,47.71500015258789,-3.89768112459441,48.099998474121094,-2.3939369418836516,47.88000106811523,-0.02620451969075477
5386,2012-11-05,46.95000076293945,47.34500122070313,46.81999969482422,47.34500122070313,791600.0,-0.007819081451203691,1.6582324934570178,0.5851865247786104,39.73840486992778,43.420330502907916,1.2565506211268556,1.5402088541788856,1.6496959767899284,0.011422942933165814,12.368094772808812,0.5250015258789134,-0.2694693210824539,-1.4284992218017578,-2.8731040228901534,0.016105579286637806,-2.150801622345959,-0.7061968212575565,2.096600799560548,5.450773655100494,-44.95615293548178,0.7223024005441979,11,1.0625,1.4724998474121094,2.0512495040893555,-0.06500053405761719,0.8449974060058594,0,-0.016826430302232076,-1.046243743247117,47.31999969482422,-1.7333361590302525,47.71500015258789,-3.89768112459441,48.099998474121094,-0.016826430302232076
5387,2012-11-06,46.94499969482422,47.42499923706055,46.8650016784668,47.25500106811523,970400.0,-0.00010651902095770716,-1.382981486441517,0.7848126937525634,32.20334745707936,41.35262792413218,1.0857057654357618,1.425328256962942,1.6870402179516972,0.0842914273258657,13.585031995570892,0.55999755859375,-0.3471746102218063,-1.311000251770018,-2.807256568217909,0.1852560646778727,-2.05912840999396,-0.5628720935460763,1.8789416809082056,5.241085452341118,-44.25182053606303,0.7481281582239452,11,1.0675010681152344,1.4775009155273438,2.05625057220459,-0.05999946594238281,0.5750007629394531,1,-0.012887411783347624,1.6582324934570178,46.95000076293945,-1.046243743247117,47.31999969482422,-1.7333361590302525,47.71500015258789,-0.012887411783347624
5388,2012-11-07,46.44499969482422,46.81999969482422,46.099998474121094,46.625,758200.0,-0.010650761598686831,1.526321425225201,0.5806435734941374,20.993183477769946,38.67557104723764,1.3340799832405565,1.7803304909029762,2.214240193477835,0.629342795849297,15.221374678004837,0.845001220703125,-0.49223481294869487,-1.6610002517700195,-3.253761547662606,-0.06823895587743323,-2.4573808997163127,-0.8646196038237264,2.1785475128173886,16.273621402583142,-26.420098970526542,0.7963806479462938,11,1.2075004577636719,1.6175003051757812,2.55625057220459,0.4400005340576172,1.3950004577636719,2,0.002260728666729328,-1.382981486441517,46.94499969482422,1.6582324934570178,46.95000076293945,-1.046243743247117,47.31999969482422,0.002260728666729328
5389,2012-11-08,44.95500183105469,46.40499877929688,44.94499969482422,46.20500183105469,1051600.0,-0.03208091018537729,-1.2992034218019841,6.944432670707413,12.302250540863426,35.82698762809418,2.535786704532782,3.205487424769835,3.712589511390128,2.153071544515811,15.914993092951812,1.5,-0.6509800664808694,-3.005498123168948,-5.132889636654568,-0.8781066096833285,-4.069193879911758,-1.9418023664261383,3.3657195285644548,0.3160231702113812,-35.43188923735616,1.0636957567428085,11,2.1199989318847656,2.529998779296875,4.1074981689453125,1.9299983978271484,3.0049972534179688,3,0.04004002143799523,1.526321425225201,46.44499969482422,-1.382981486441517,46.94499969482422,1.6582324934570178,46.95000076293945,0.04004002143799523
5390,2012-11-09,44.775001525878906,45.10499954223633,44.599998474121094,44.88999938964844,1044000.0,-0.00400401062938982,-1.17202907348767,0.091998291015625,8.25194509263973,32.34856822139192,2.4655743888285926,3.314002937413157,3.8833864289194793,2.3459798427009417,16.612771780053432,0.5050010681152344,-0.8551027393218718,-3.0322484970092773,-5.59352670590777,-0.47097028811078445,-4.31288760145852,-1.7516093925600345,3.0731188006689436,6.1947966193014175,-21.389101559886367,1.2806391044492462,11,2.1274986267089844,2.5374984741210938,4.287498474121094,2.1099987030029297,3.2449989318847656,4,0.04768281962646559,-1.2992034218019841,44.95500183105469,1.526321425225201,46.44499969482422,-1.382981486441517,46.94499969482422,0.04768281962646559
5391,2012-11-12,44.85499954223633,44.97999954223633,44.47000122070313,44.775001525878906,508800.0,0.0017866669711039673,2.0909174980058984,-0.6956478471438997,10.834905098739057,29.378057747674426,2.0939299532599662,3.1103356620740428,3.7986321469975692,2.2535394317359163,17.919856580097044,0.509998321533196,-1.0028405094730317,-2.772500419616698,-5.631176833950576,0.08617599471718052,-4.2018386267836405,-1.343162212449755,2.4734212879232373,13.028716750469366,-10.152821282882586,1.42933820716694,11,1.9825019836425781,2.3925018310546875,4.207500457763672,2.030000686645508,2.9399986267089844,0,0.05339428117725187,-1.17202907348767,44.775001525878906,-1.2992034218019841,44.95500183105469,1.526321425225201,46.44499969482422,0.05339428117725187
5392,2012-11-13,44.99499893188477,45.24499893188477,44.45000076293945,44.665000915527344,625000.0,0.0031211546333116402,-1.0921050650256927,4.125077487959652,10.657246920307244,24.742093746181713,1.6781294696927773,2.88388722217897,3.6597574212473916,2.096117088966132,19.02314670749316,0.7949981689453196,-1.0746483103846671,-2.483750915527338,-5.568087204395006,0.6005853733403299,-4.0259190599611685,-0.9415827710935076,1.8189063685726339,22.995713694769655,5.084898814339148,1.542168144433833,11,1.3400020599365163,2.242502212524407,4.073751449584954,1.8900012969970632,3.125,1,0.06222912109186374,2.0909174980058984,44.85499954223633,-1.17202907348767,44.775001525878906,-1.2992034218019841,44.95500183105469,0.06222912109186374
5393,2012-11-14,44.65999984741211,45.56000137329102,44.560001373291016,45.025001525878906,757600.0,-0.0074452515262818375,-2.539831612776929,-1.1060723409666031,10.907115503666603,20.529591128589836,1.6470541965584573,3.0724011036869996,3.984596932025994,2.4380738001654407,20.08929495168425,1.000000000000007,-1.190561146141583,-2.6257499694824205,-5.912198624562549,0.6606986855977084,-4.268974297022481,-0.9825256419423596,1.6811245455417065,10.74165204852374,-3.755014852954412,1.6432243275400635,11,1.6200008392333984,2.489999771118164,4.408750534057617,2.2250003814697266,2.9599990844726634,2,0.0640394227524228,-1.0921050650256927,44.99499893188477,2.0909174980058984,44.85499954223633,-1.17202907348767,44.775001525878906,0.0640394227524228
5394,2012-11-15,44.88000106811523,45.11000061035156,43.75500106811523,44.7400016784668,893400.0,0.004926135724468983,3.5166766272904373,-0.3835582078320928,16.219022402290932,18.01193570703156,1.0980937820626835,2.6632803726965832,3.7301867931312174,2.2128878775939214,21.797903771274477,1.3549995422363352,-1.2830383190385248,-2.1989988327026424,-5.5470839106382,1.1490862452329154,-3.873041371670425,-0.52495629373486,1.082898598835719,62.32685926833859,46.47845882092233,1.67404253896778,11,0.7099990844726634,1.8074989318847727,4.15374946594239,2.102499008178718,2.75,3,0.06595363221984374,-2.539831612776929,44.65999984741211,-1.0921050650256927,44.99499893188477,2.0909174980058984,44.85499954223633,0.06595363221984374
5395,2012-11-16,45.15999984741211,45.4000015258789,44.82500076293945,44.92499923706055,754000.0,0.0062388318322881275,-1.6436965062438287,1.6785831062671153,19.421425722784505,15.7544935795712,0.5358251421158542,2.172961032776385,3.4149383016092116,1.9343894831815902,23.900093992689158,0.575000762939446,-1.5173709334895165,-1.714750099182126,-5.004370091620281,1.5748698932560288,-3.359560095401207,-0.06994010296304509,0.40000152587891336,77.83925439059935,60.63766432938398,1.6448099962190774,11,0.43000030517578125,1.5174999237060547,3.741250991821289,1.822500228881836,1.1199989318847727,4,0.0620017547945364,3.5166766272904373,44.88000106811523,-2.539831612776929,44.65999984741211,-1.0921050650256927,44.99499893188477,0.0620017547945364
5396,2012-11-19,46.31000137329102,46.31999969482422,45.33000183105469,45.38000106811523,747600.0,0.025465047160420085,1.084212724264765,3.957437828712482,36.34781062623499,16.21498948725516,-0.7984756839425273,0.8150842201233104,2.2125033565838166,0.7833298016663477,25.260956169129457,1.1599998474121094,-1.6943419000415076,-0.40624866485595135,-3.4646889149277342,2.6521915852158315,-1.9354687898918428,1.12297146017994,-2.5550003051757955,99.61020168084751,79.16102702063137,1.5292201250358917,11,-1.0225009918212962,0.36749839782714133,2.5599994659423757,0.6724987030029226,0.14999771118163352,0,0.036925049314701086,-1.6436965062438287,45.15999984741211,3.5166766272904373,44.88000106811523,-2.539831612776929,44.65999984741211,0.036925049314701086
5397,2012-11-20,45.974998474121094,46.33000183105469,45.54499816894531,46.21500015258789,442000.0,-0.007233921166824642,2.340405327532891,-0.2580662362486322,31.88405137257614,17.4250859200114,-0.6878747501365154,0.9781370780272738,2.4941287502695104,1.1031009180520286,25.950475747180295,0.785003662109375,-1.8039996159276939,-0.6002515792846665,-3.5116596235645616,2.3111564649952285,-2.055955601424614,0.855452442855281,-2.168697433471685,86.2134659514297,64.29326092806554,1.4557040221399462,11,-0.8949985504150391,0.7025012969970703,2.8950023651123047,1.0075016021728516,-0.11999893188476562,1,0.03958672659551432,1.084212724264765,46.31000137329102,-1.6436965062438287,45.15999984741211,3.5166766272904373,44.88000106811523,0.03958672659551432
5398,2012-11-21,45.93500137329102,46.23500061035156,45.56499862670898,46.0,414000.0,-0.0008699750333344136,1.5046810270451683,0.2708257172375131,33.8768128461392,19.82225950948649,-0.8133625284577946,0.8232805072242755,2.4835351125142964,1.1410510708906472,26.677257820020383,0.6700019836425852,-1.90729684684419,-0.489748764038076,-3.1888172316479526,2.2093197035718006,-1.8392829978430143,0.8597854697668623,-2.0277523010254015,84.66018094251915,58.323754224998524,1.3495342338049399,11,-0.8924999237060618,0.7424983978271413,2.9349994659423757,1.0474987030029226,0.4650001525878764,2,0.04756715997105032,2.340405327532891,45.974998474121094,1.084212724264765,46.31000137329102,-1.6436965062438287,45.15999984741211,0.04756715997105032
5399,2012-11-23,47.0250015258789,47.084999084472656,45.9000015258789,45.9000015258789,245400.0,0.02372918515295086,-1.1066623263889015,-17.308057984625403,47.62672290611967,24.19723482209537,-1.7643996461084939,-0.40316529083940367,1.361336980826266,0.03496340892845495,26.758229143100287,1.184997558593757,-1.9603360672861356,0.6737512588500891,-1.8631319243796938,3.210634442079872,-0.5946903327648059,1.9421928504649841,-3.0208423432617124,97.34523879853795,65.4635941011569,1.2684415916148915,11,-1.6050014495849538,-0.3475017547607351,1.8449993133544993,-0.04250144958495383,0.0,4,0.012652788659207825,1.5046810270451683,45.93500137329102,2.340405327532891,45.974998474121094,1.084212724264765,46.31000137329102,0.012652788659207825
5400,2012-11-26,46.96500015258789,47.13000106811523,46.70500183105469,46.81000137329102,374600.0,-0.00127594622741245,-1.328776572396023,0.13777669270832701,50.127005865784646,28.563023796211546,-1.5210304435779989,-0.4497048998394746,1.366179953130711,0.06327609354413966,26.771695176068032,0.42499923706053977,-1.9212790592405398,0.6667499542236328,-1.7650136620318833,3.098513570479149,-0.5491318539041217,1.8826317623513873,-2.7759905758593746,90.83327858534047,53.31118468061776,1.2158818081277576,11,-1.5224990844726634,-0.28750038146972656,1.9050006866455078,0.33749961853027344,0.034999847412109375,0,0.01415949991199339,-1.1066623263889015,47.0250015258789,1.5046810270451683,45.93500137329102,2.340405327532891,45.974998474121094,0.01415949991199339
5401,2012-11-27,46.1500015258789,47.1500015258789,46.03499984741211,46.65999984741211,693200.0,-0.017353318940936502,-2.013511214669005,-3.290337664894861,44.080427382667416,32.27671051425157,-0.5621318714033166,0.22149538645327027,2.1118663858673443,0.8453572260802034,26.925563816804132,1.1150016784667898,-1.677656437437939,-0.04974880218506428,-2.325394116663489,2.2258965122933603,-1.1875714594242766,1.088073855054148,-1.7257126298394496,37.69483436405181,-3.74904756786178,1.1378226572392125,11,-0.6975002288818359,0.5274982452392649,2.7199993133544993,1.152498245239265,1.2899971008300781,1,0.0028168418010796614,-1.328776572396023,46.96500015258789,-1.1066623263889015,47.0250015258789,1.5046810270451683,45.93500137329102,0.0028168418010796614
5402,2012-11-28,45.709999084472656,46.0250015258789,45.11000061035156,45.849998474121094,785600.0,-0.009534180430297634,2.7346557468938606,0.2745095105951657,44.47783061479977,36.00678997104414,-0.011220676288665743,0.5171033519449679,2.4661821234252344,1.2600877114000184,27.125238109835475,1.0400009155273366,-1.3897605780904527,-0.38125114440917685,-2.5225412566603467,1.760038967841993,-1.4518962005347618,0.6893939117164081,-1.0131389254492618,29.41167670829183,-14.587513583387157,1.0706450561255858,11,-0.25749778747559304,0.9175014495849609,3.2525014877319336,1.5925006866455078,2.010002136230476,2,0.01640778855877878,-2.013511214669005,46.1500015258789,-1.328776572396023,46.96500015258789,-1.1066623263889015,47.0250015258789,0.01640778855877878
5403,2012-11-29,46.63000106811523,46.88999938964844,46.04499816894531,46.06000137329102,520600.0,0.02012693069501914,-1.8166420833121408,-4.0714441416892715,63.76333967966585,41.28949189075246,-0.6955334255883017,-0.5467035588097815,1.5100369916257321,0.3255753029220969,27.699311796303167,1.1800003051757812,-1.1152566874435763,0.6122507095336829,-1.3304264569860678,2.5549278760534335,-0.359087873726196,1.5835892927935618,-1.6878267724062823,74.50979292186972,23.952872199325647,0.9713385832598757,11,-0.6424999237060476,-0.14999961853026633,2.2424983978271555,0.6724987030029368,1.375,3,-0.016620233929371064,2.7346557468938606,45.709999084472656,-2.013511214669005,46.1500015258789,-1.328776572396023,46.96500015258789,-0.016620233929371064
5404,2012-11-30,46.73500061035156,46.92499923706055,46.4900016784668,46.59000015258789,1495400.0,0.002251759378751883,-1.5217439379028959,0.2543869042042065,66.30614299333666,46.49890492081382,-0.5696324131869446,-0.7682765749310434,1.3669514659676878,0.20405370180654359,28.241670684908684,0.43499755859375,-0.8292975158578528,0.7662502288818374,-1.0408844807171178,2.5733849384807925,-0.13731712591764023,1.669817583681315,-1.625,79.65682699607713,22.518114520522033,0.9035673547994776,11,-0.6049995422363281,-0.25499916076660156,2.1324987411499023,0.7600002288818359,1.8349990844726562,4,-0.007168055634912407,-1.8166420833121408,46.63000106811523,2.7346557468938606,45.709999084472656,-2.013511214669005,46.1500015258789,-0.007168055634912407
5405,2012-12-03,46.08000183105469,46.98500061035156,45.9000015258789,46.81499862670898,605400.0,-0.014015165737513602,1.0186015152321772,-5.068927415748024,59.30145595663122,49.04930995752451,0.2565742219861278,-0.2223378487473866,1.9756289693885236,0.8534832070541754,28.58306438130967,1.0849990844726634,-0.5208883482333917,0.17325134277344034,-1.5201953307681606,1.8666980163150413,-0.6734719939973601,1.0199746795442408,-0.7660011291503892,47.5490581067892,-14.542645184683387,0.8467233367708015,12,0.049999237060546875,0.39999961853027344,2.7874975204467773,1.7874984741210938,2.5499992370605398,0,0.02050780506235461,-1.5217439379028959,46.73500061035156,-1.8166420833121408,46.63000106811523,2.7346557468938606,45.709999084472656,0.02050780506235461
5406,2012-12-04,46.15999984741211,46.29999923706055,45.72999954223633,46.06499862670898,606200.0,0.0017360679943270174,2.0399983723958335,-0.12925392500325472,58.92720799303119,52.054105137575064,0.1710484227336977,-0.3842563699362955,1.8359055729374276,0.757387042037486,28.587185367827107,0.5699996948242188,-0.24926164112130067,0.29274940490722656,-1.3337694351870297,1.9192682450014829,-0.520510015139898,1.1060088249543512,-0.6623990631103496,55.99995930989583,-10.581191533158474,0.8132594200471275,12,-0.029998779296875,0.32000160217285156,2.7074995040893555,1.7425003051757812,2.3899993896484375,1,0.018197577022630362,1.0186015152321772,46.08000183105469,-1.5217439379028959,46.73500061035156,-1.8166420833121408,46.63000106811523,0.018197577022630362
5407,2012-12-05,46.34000015258789,46.47999954223633,45.90499877929688,46.224998474121094,427600.0,0.0038994866934747296,1.9113928940480776,1.2105284291679146,63.18680989641038,55.31077147649409,0.05394095599038451,-0.6449738232963966,1.5876910723509354,0.575584256974409,28.64479148443926,0.575000762939446,0.013153775170863469,0.5029996871948228,-1.060402434146276,2.0664018085359217,-0.27870137347572665,1.2847007478653723,-0.6771592941284155,48.60558495521154,-24.00455635094228,0.7817010606705501,12,-0.20999908447265625,0.1400012969970703,2.527499198913574,1.7024993896484375,1.6399993896484375,2,0.023737558707359163,2.0399983723958335,46.15999984741211,1.0186015152321772,46.08000183105469,-1.5217439379028959,46.73500061035156,0.023737558707359163
5408,2012-12-06,46.54999923706055,46.63999938964844,46.26499938964844,46.33000183105469,278400.0,0.004531702282718486,-1.1428431297751522,1.9129930009619531,63.128915162580526,57.033237282767516,-0.06665610268481004,-0.8924601726772323,1.2924582911500764,0.37504484866408916,27.924032411140704,0.375,0.12009674680295035,0.7077487945556626,-0.8649275938132917,2.280425182924617,-0.07858939962881095,1.4940869887401362,-0.8199996948242188,65.33856549267306,-8.218227233550095,0.7863381941844764,12,-0.4199981689453125,-0.06999778747558594,2.3025007247924805,1.4925003051757812,0.9249992370605469,3,0.02513430725711152,1.9113928940480776,46.34000015258789,2.0399983723958335,46.15999984741211,1.0186015152321772,46.08000183105469,0.02513430725711152
5409,2012-12-07,46.75500106811523,46.95000076293945,46.44499969482422,46.625,331800.0,0.004403906217284481,-1.061221788853337,0.590920913457338,62.68894424293627,58.42900821356214,-0.3508844576059431,-1.007343338968255,1.0063937593649115,0.19420321328244938,26.17899645387334,0.5050010681152344,0.299327565774405,0.8227506637573185,-0.7421358194567205,2.3876371469713575,0.04030742215029903,1.605193905364338,-0.8830013275146413,81.67335884568215,8.300604569153478,0.7824432416070212,12,-0.6249999999999929,-0.7674999237060476,2.0974988937378,1.7199993133544993,0.4399986267089915,4,0.026735107933778757,-1.1428431297751522,46.54999923706055,1.9113928940480776,46.34000015258789,2.0399983723958335,46.15999984741211,0.026735107933778757
5410,2012-12-10,46.90999984741211,47.21500015258789,46.5250015258789,46.6500015258789,379600.0,0.0033151272752849348,-1.705885872857918,1.9999706564161386,55.67106210095313,59.71685651559389,-0.5749696990947228,-1.047919717962749,0.7856139036792129,0.05405269524513301,24.011616275724972,0.6899986267089915,0.47525590727325095,0.8709995269775419,-0.6522234560007405,2.3942225099558243,0.1093880354884007,1.632611018466683,-0.9101999282836886,79.46126735236999,9.018764810892378,0.7616114914891394,12,-0.7474994659423828,-0.9774990081787109,1.9399995803833008,1.5750007629394531,0.2550010681152344,0,0.03538690796870014,-1.061221788853337,46.75500106811523,-1.1428431297751522,46.54999923706055,1.9113928940480776,46.34000015258789,0.03538690796870014
5411,2012-12-11,47.25,47.43999862670898,46.9000015258789,46.90999984741211,363200.0,0.007247924828263308,-2.000010596475494,1.3077013366198271,62.03967862875461,61.668172961588866,-0.8297868871978054,-1.2641039038302324,0.3727558911514066,-0.26937051147370994,21.553517743638384,0.5399971008300781,0.49104900753781067,1.091249656677249,-0.4165441472416447,2.5990434605961426,0.3373527547177986,1.8451465586366993,-1.1043760528564448,87.62223807192542,18.38257106160708,0.7538969019594468,12,-0.6650009155273438,-1.6525001525878977,1.2887496948242188,1.2350006103515625,-0.625,1,0.029206371811962395,-1.705885872857918,46.90999984741211,-1.061221788853337,46.75500106811523,-1.1428431297751522,46.54999923706055,0.029206371811962395
5412,2012-12-12,47.79499816894531,48.36999893188477,47.09500122070313,47.27000045776367,639400.0,0.011534352781911394,-1.9142931880109466,1.5441102222621144,66.03445724414394,61.92051935764199,-1.1710763192151816,-1.6744263558000014,-0.23640086653873738,-0.799643639873068,19.603711922377787,1.2749977111816406,0.5047276403629013,1.4962478637695327,-0.07519733428027564,3.067693061819341,0.710525264744625,2.2819704627944404,-1.4681617666625968,72.68404332627152,5.172107071925069,0.7857225990249048,12,-0.7449989318847656,-1.7324981689453125,0.4225025177001953,0.69000244140625,-0.04999923706053977,2,0.015796654399827803,-2.000010596475494,47.25,-1.705885872857918,46.90999984741211,-1.061221788853337,46.75500106811523,0.015796654399827803
5413,2012-12-13,47.52000045776367,47.90499877929688,47.4000015258789,47.73500061035156,393800.0,-0.005753692263143928,-1.2197778243554742,-0.4095258855585831,54.96488716217723,60.6603798208465,-0.845465423347953,-1.2376326545753784,-0.0028390929435460066,-0.48845761455636705,18.06088074463032,0.504997253417983,0.6279585500984695,1.0782501220703153,-0.381873070105442,2.5383733142460727,0.34818852598243666,1.808311718158194,-0.8662580507446265,55.84421761023468,-7.567913246943348,0.7300615960878791,12,-0.470001220703125,-1.4575004577636719,0.6975002288818359,0.9650001525878906,0.09999847412110086,3,0.009680115320737537,-1.9142931880109466,47.79499816894531,-2.000010596475494,47.25,-1.705885872857918,46.90999984741211,0.009680115320737537
5414,2012-12-14,47.84000015258789,48.3849983215332,47.01499938964844,47.18999862670898,473200.0,0.0067340002470883675,-1.7399978637695312,-3.0232607654229318,58.341285172341564,60.55369417814765,-1.108843984111651,-1.3960845142343032,-0.36205527041527574,-0.753834175510832,16.02617971474141,1.3699989318847656,0.8011881686003548,1.2502498626708984,-0.14181568283870405,2.642315408180501,0.5542170899160936,1.9462826354257032,-0.9116567015903314,70.69897269615485,10.31113678180764,0.6960327727548017,12,-0.782501220703125,-1.7700004577636719,0.017499923706054688,0.5049991607666016,0.47499847412108664,4,-0.007629633722880613,-1.2197778243554742,47.52000045776367,-1.9142931880109466,47.79499816894531,-2.000010596475494,47.25,-0.007629633722880613
5415,2012-12-17,47.959999084472656,48.21500015258789,47.77999877929688,47.79999923706055,512400.0,0.0025083388691895525,-3.349997138988203,0.24615303355751694,69.89010307238553,61.77179363140924,-1.043897584109665,-1.3655726384564701,-0.528422000967609,-0.8131675083127732,14.333362558525343,0.4350013732910085,0.7686622523141224,1.2302488327026353,-0.11891593340363471,2.5794135988089053,0.5556664496495003,1.9048312157557703,-0.9449996948242188,71.38046100137959,7.786596900105877,0.6745823830531359,12,-0.8150005340576172,-1.8899993896484375,-0.6799983978271484,-0.19249916076660156,1.7700004577636719,0,-0.015950779905167023,-1.7399978637695312,47.84000015258789,-1.2197778243554742,47.52000045776367,-1.9142931880109466,47.79499816894531,-0.015950779905167023
5416,2012-12-18,48.02000045776367,48.15999984741211,47.81000137329102,47.8849983215332,406000.0,0.0012510711934197172,-1.4561638334895652,0.8437641561166345,77.69789569304544,63.38413649770203,-0.9077735513281056,-1.3606582871972535,-0.6482674980211129,-0.8149714277303417,13.834760844702526,0.34999847412108664,0.714015421854441,1.2047502517700224,-0.24536902235336555,2.6548695258934103,0.47969061470833196,1.9298098888317128,-1.0050010681152344,73.35779939131864,5.215392791166366,0.7250596370616934,12,-0.6950016021728516,-1.9500007629394531,-0.9125003814697266,-0.4250011444091797,1.8050003051757812,1,-0.017805071513657067,-3.349997138988203,47.959999084472656,-1.7399978637695312,47.84000015258789,-1.2197778243554742,47.52000045776367,-0.017805071513657067
5417,2012-12-19,47.79499816894531,48.45500183105469,47.77999877929688,48.23500061035156,496400.0,-0.004685595307652335,-1.8723459515616436,-3.2592257699915232,66.76257397505246,63.787876365754464,-0.5081079607772523,-1.045941047227842,-0.48357276845496955,-0.5346448295124162,13.427759157154814,0.6750030517578054,0.7540352178874343,0.8887479782104464,-0.5677641658233128,2.3452601222442055,0.16049190619356324,1.6170040502273295,-0.5333989715576166,54.166490060611196,-12.626425843637904,0.7282560720168811,12,-0.3449974060058594,-1.6899967193603516,-0.7524967193603516,-0.2649974822998047,0.9150009155273438,2,-0.024479510697115514,-1.4561638334895652,48.02000045776367,-3.349997138988203,47.959999084472656,-1.7399978637695312,47.84000015258789,-0.024479510697115514
5418,2012-12-20,48.11999893188477,48.18999862670898,47.665000915527344,47.665000915527344,330600.0,0.006799890687110288,-1.3076923076922764,-1.03408066306008,68.74154080904715,64.46038709532235,-0.6559657298065176,-1.2636417114639116,-0.867959836074931,-0.8148031076376014,12.939331739397314,0.5249977111816335,0.8101215259181984,1.104498863220222,-0.37290513646539125,2.581902862905835,0.3657968633774118,1.843200863063032,-0.61971920776368,76.73594922222743,11.092277225503793,0.7387019998428074,12,-0.6299972534179759,-2.014997482299812,-1.3337478637695384,-0.5999984741211009,-0.03999710083008523,3,-0.007793017629340038,-1.8723459515616436,47.79499816894531,-1.4561638334895652,48.02000045776367,-3.349997138988203,47.959999084472656,-0.007793017629340038
5419,2012-12-21,47.61999893188477,48.56999969482422,47.33000183105469,47.33000183105469,1578600.0,-0.01039069017245331,-7.5517948987779695,0.6373590442255349,71.75138929448522,66.2470901168259,-0.022755200697929467,-0.7555161691231191,-0.3834447500077758,-0.2692194067423017,13.652465019760045,1.2399978637695312,0.8183600403530846,0.574748992919929,-0.9272188215191051,2.076716807358963,-0.1762349142995845,1.3257329001394424,0.8350028991699148,23.386903260341803,-42.70548226513389,0.7509839072195167,12,0.11500167846678977,-1.4574985504150462,-0.9049987792968821,-0.09999847412110086,-0.014999389648444605,4,0.0,-1.3076923076922764,48.11999893188477,-1.8723459515616436,47.79499816894531,-1.4561638334895652,48.02000045776367,0.0
5420,2012-12-24,47.63000106811523,48.35499954223633,47.19499969482422,47.81000137329102,264000.0,0.00021004066473762073,-1.2095170970601485,-0.6206969126952101,71.18156633393424,67.26285541740141,0.08953048194680235,-0.7516828375281435,-0.4083288426363296,-0.22545268133107044,14.384954947018292,1.1599998474121094,0.818918123124277,0.5515010833740135,-0.9722714022748633,2.0752735690228903,-0.2103851594504249,1.3133873261984519,0.9399986267089915,31.636463512073348,-34.25647143546264,0.7618862428244377,12,0.16249847412110086,-0.9325008392333913,-1.491250991821282,-0.45750045776366477,-0.40000152587889914,0,0.014381640630537484,-7.5517948987779695,47.61999893188477,-1.3076923076922764,48.11999893188477,-1.8723459515616436,47.79499816894531,0.014381640630537484
5421,2012-12-26,46.27999877929688,47.83000183105469,46.2750015258789,47.81499862670898,642400.0,-0.028343528417891894,-1.0129527346170752,8.527762471918885,49.35343392398078,65.40940838182773,1.4387702460986134,0.6414450954541095,0.8911323599898182,1.1730100373715544,14.039913164168569,1.5550003051757884,0.780004231674333,-0.8050010681152244,-2.313125879073951,0.703123742843502,-1.5590634735945912,-0.05093866263585767,2.2900009155273366,0.21774542069806874,-65.05861699691127,0.7540624054793639,12,1.1425018310546804,0.5600013732910085,-0.14624881744385476,0.8925018310546804,0.5300025939941406,2,0.07454625872813958,-1.2095170970601485,47.63000106811523,-7.5517948987779695,47.61999893188477,-1.3076923076922764,48.11999893188477,0.07454625872813958
5422,2012-12-27,46.459999084472656,46.625,45.95500183105469,46.349998474121094,496200.0,0.0038893757546143437,2.0454293244555415,-0.07166164253176703,49.02386045337757,64.74929430307222,1.1728201498085582,0.5486430644983287,0.6771147275530112,1.0463619215422852,12.822767677479504,0.6699981689453125,0.7971504081482337,-0.6625007629394517,-2.059901807087215,0.7349002812083114,-1.3612012850133297,0.0361997591344263,1.9723007202148466,19.311574224003873,-44.05848696648067,0.698700522073881,12,0.8025016784667969,0.3800010681152344,-0.47749900817871094,0.7125015258789062,0.4400024414062429,3,0.07242793251779056,-1.0129527346170752,46.27999877929688,-1.2095170970601485,47.63000106811523,-7.5517948987779695,47.61999893188477,0.07242793251779056
5423,2012-12-28,45.85499954223633,46.47999954223633,45.79499816894531,46.165000915527344,314800.0,-0.013021944773101035,-2.18602237342867,-2.8181786655569425,41.017952673408786,62.82447958096857,1.6950549325193407,1.151650161527293,1.2226345993829355,1.681618671675153,12.628288493189421,0.6850013732910156,0.7316347895270638,-1.228750228881836,-2.7232620540634187,0.2657615962997468,-1.9760061414726309,-0.481494316291041,2.37911642456055,2.1622104612000825,-56.45981384022832,0.7472559125907916,12,1.3274993896484375,0.9850006103515625,0.02375030517578125,1.3175010681152344,1.095001220703125,4,0.06226146703167301,2.0454293244555415,46.459999084472656,-1.0129527346170752,46.27999877929688,-1.2095170970601485,47.63000106811523,0.06226146703167301
5424,2012-12-31,46.4000015258789,46.5,45.54499816894531,45.75,572400.0,0.011885333967577072,1.2470671657197225,-2.0967698271088184,45.277797989373866,60.089779016189496,1.0329319075207053,0.6116222616860583,0.6073018375352817,1.1723461266174056,12.565456446228495,0.9550018310546875,0.5950011590196311,-0.6669982910156307,-2.185287566936573,0.8512909849053116,-1.4261429289760983,0.09214634694483692,1.590202661132821,30.42715085694867,-24.503039648601288,0.7591446379604705,12,0.6574974060058665,0.4399986267089915,-0.5400009155273366,0.7724990844726634,0.549999237060554,0,0.036206901938113045,-2.18602237342867,45.85499954223633,2.0454293244555415,46.459999084472656,-1.0129527346170752,46.27999877929688,0.036206901938113045
5425,2013-01-02,47.0250015258789,47.40499877929688,46.69499969482422,47.29499816894531,447000.0,0.013469827143247404,1.8979680809653012,-0.41537847576794157,48.021123405511595,56.79235987313018,0.2920689219181227,0.06434842945130725,-0.0896311614506331,0.5915434241805855,11.959137722742314,1.004997253417983,0.5722528045055668,-0.08924827575684446,-1.5353070688233785,1.3568105173096896,-0.8122776722901079,0.633781120776419,0.6717779389648513,64.7702838063436,13.398107371890575,0.7230293965332667,1,0.03249740600586648,-0.18500137329100852,-0.9762516021728445,0.14749908447266336,-0.24000167846678977,2,0.012333822382509574,1.2470671657197225,46.4000015258789,-2.18602237342867,45.85499954223633,2.0454293244555415,46.459999084472656,0.012333822382509574
5426,2013-01-03,47.0,47.375,46.68999862670898,46.834999084472656,492000.0,-0.0005316645415767152,-2.0109829303463607,-0.6111221000875817,42.303999480049804,54.07474048479655,0.1756378009562951,0.16391112189858603,-0.1459121882202652,0.655297381377828,11.176873314353402,0.6850013732910227,0.4967034779939823,-0.15624980926513388,-1.5327318764429094,1.2202322579126417,-0.8444908428540217,0.5319912243237539,0.43856570933593986,78.22587922590354,28.328850819575663,0.688241033588888,1,0.057498931884765625,-0.15999984741210938,-0.9399995803833008,0.1725006103515625,-0.2200012207031179,3,0.004893607281623913,1.8979680809653012,47.0250015258789,1.2470671657197225,46.4000015258789,-2.18602237342867,45.85499954223633,0.004893607281623913
5427,2013-01-04,47.43999862670898,47.96500015258789,46.94499969482422,47.15999984741211,519400.0,0.009361672908701602,-1.8732444310720926,1.696952882970318,49.24951511204304,51.9089598517961,-0.35762083909188647,-0.1996912809019662,-0.6416733950238651,0.25955792023235347,10.797293087947304,1.0200004577636719,0.35650516870818194,0.22874889373778728,-1.0973922230856488,1.5548900105612233,-0.43432166467393074,0.8918194521495053,-1.8950004577636648,78.30573985362264,27.95638043111623,0.6630705584117168,1,-0.38249969482421164,-0.5999984741210866,-1.37499809265136,-0.26749801635741477,-0.9749984741210866,4,-0.013279875034888033,-2.0109829303463607,47.0,1.8979680809653012,47.0250015258789,1.2470671657197225,46.4000015258789,-0.013279875034888033
5428,2013-01-07,47.72000122070313,47.93999862670898,47.25500106811523,47.32500076293945,394200.0,0.0059022470931631155,-1.5607392671500315,1.4107220708447479,48.86579724462687,49.366116290700724,-0.782632175698545,-0.40848945327645225,-0.9801703554675996,0.0025001457016529116,10.596439753629323,0.68499755859375,0.17696380243670262,0.45025138854980895,-0.8561473874396412,1.7566501645392592,-0.20294799944491615,1.103450776544534,-2.1266030120849706,89.87608549328596,40.361674038844164,0.6531993879947269,1,-0.7700023651123118,-0.6625022888183665,-1.6800003051757884,-0.5475006103515696,-1.6800003051757884,0,-0.017183563995142537,-1.8732444310720926,47.43999862670898,-2.0109829303463607,47.0,1.8979680809653012,47.0250015258789,-0.017183563995142537
5429,2013-01-08,48.00500106811523,48.290000915527344,47.56000137329102,47.79999923706055,525000.0,0.0059723352917360195,-1.1313931212688464,0.5189913758969084,50.412482805931965,47.05844034314491,-1.125650397132766,-0.6271976169454732,-1.3070517842336073,-0.24696666038168047,10.894169219204962,0.729999542236321,0.08313025047970513,0.6727512359619041,-0.6494655994253264,1.9949680713491347,0.011642818268292388,1.3338596536555158,-2.364170820617673,82.18753501767834,33.97508192657188,0.6611084176936146,1,-1.0875015258788991,-0.9475021362304616,-1.771249771118157,-0.8325004577636648,-2.1650009155273366,1,-0.021976883276782266,-1.5607392671500315,47.72000122070313,-1.8732444310720926,47.43999862670898,-2.0109829303463607,47.0,-0.021976883276782266
5430,2013-01-09,48.56999969482422,48.94499969482422,48.06999969482422,48.25,511800.0,0.011769578463445951,-1.573528256796329,1.5609601786379401,54.61407940828777,47.64295650806791,-1.7246536191906472,-1.1188191794788622,-1.8930784270798284,-0.7747819614472959,11.742877862851863,0.9399986267089915,-0.04247303767147059,1.154749870300293,-0.26096435578520527,2.570464096385791,0.44689275725754385,1.862606983343042,-2.8232026206054712,83.37029612525063,36.75483385261052,0.7078571130427506,1,-1.3250007629394531,-1.3250007629394531,-2.264998435974121,-1.3974990844726562,-2.970001220703125,2,-0.03335390039249675,-1.1313931212688464,48.00500106811523,-1.5607392671500315,47.72000122070313,-1.8732444310720926,47.43999862670898,-0.03335390039249675
5431,2013-01-10,48.63000106811523,49.0099983215332,48.45000076293945,48.84500122070313,302000.0,0.001235358733127745,1.055058200984132,-0.6718761175881998,57.20449968962436,48.55191642320644,-1.5826877240192658,-1.1279647387316132,-1.9769066663279702,-0.8074119272908646,12.924030367303443,0.55999755859375,-0.14522786579385638,1.1457511901855426,-0.3672287964021379,2.658731176773223,0.38926119689170235,1.9022411834793829,-2.691311836660148,81.59818372259247,34.4533191077361,0.7564899932938391,1,-1.3525028228759695,-1.3525028228759695,-2.3249998092651296,-1.4575004577636648,-2.650001525878899,3,-0.037939567760215676,-1.573528256796329,48.56999969482422,-1.1313931212688464,48.00500106811523,-1.5607392671500315,47.72000122070313,-0.037939567760215676
5432,2013-01-11,48.54999923706055,48.95500183105469,48.36000061035156,48.709999084472656,256000.0,-0.001645112673195781,-1.2037200562317654,0.7441848086442261,53.873869167820224,49.98035158925216,-1.313131803253384,-1.0419197375334193,-1.914415555661435,-0.7082095899602692,13.556034919708368,0.595001220703125,-0.25082909489302807,1.0279993057250962,-0.5537399737821502,2.6097385852323427,0.237129665971473,1.8188689454787195,-2.365605278399215,73.78918493594352,29.13212163130327,0.7908696397536225,1,-1.272500991821289,-1.272500991821289,-2.244997978210449,-1.3774986267089844,-2.5149993896484375,4,-0.03645727055774162,1.055058200984132,48.63000106811523,-1.573528256796329,48.56999969482422,-1.1313931212688464,48.00500106811523,-0.03645727055774162
5433,2013-01-14,47.97999954223633,48.70000076293945,47.97000122070313,48.584999084472656,349600.0,-0.01174046763710579,-1.336012793046863,3.7812507450587702,53.20284649197827,50.86091253398598,-0.45818432177327395,-0.4592363799459349,-1.3760033196178796,-0.12683932249287722,14.011754046605773,0.729999542236321,-0.17114312508150675,0.43499965667724894,-1.159939751008757,2.029939064363255,-0.3624700471657505,1.2324693605202484,-1.5695572345452433,28.965451924189615,-17.622796186181247,0.797469703843002,1,-0.13000106811523438,-0.7025012969970703,-1.6749982833862305,-0.8074989318847656,-2.375,0,-0.03157564410384783,-1.2037200562317654,48.54999923706055,1.055058200984132,48.63000106811523,-1.573528256796329,48.56999969482422,-0.03157564410384783
5434,2013-01-15,47.474998474121094,48.33000183105469,47.459999084472656,47.875,554200.0,-0.01052524120327858,-3.046521530845798,0.6611600471635655,48.73260541243277,50.93996609031056,0.2406479443649303,0.017937266922224637,-0.8966975862765452,0.38734989855696966,13.769553014775019,0.8700027465820312,-0.10532132891811585,-0.05175132751465128,-1.6408201956319814,1.537317540602679,-0.8462857615733128,0.7427831065440103,-0.8565916853226412,0.9677030342855315,-45.54917995237691,0.7945344340586649,1,0.375,-0.19750022888183594,-1.169997215270996,-0.30249786376953125,-1.375,1,-0.030226384512175963,-1.336012793046863,47.97999954223633,-1.2037200562317654,48.54999923706055,1.055058200984132,48.63000106811523,-0.030226384512175963
5435,2013-01-16,47.19499969482422,47.93999862670898,46.71500015258789,47.375,721800.0,-0.0058978154459446985,-1.1491212806681623,0.4499990463293216,59.06838319024769,52.80267539144366,0.61161471938577,0.25053048218482843,-0.6334435405807852,0.677955815021015,13.339993784137501,1.2249984741210866,0.062145582115043396,-0.2935001373291044,-1.87547135006713,1.2884710754089213,-1.0844857436981172,0.4974854690399084,1.8149986267089844,20.915029420564476,-30.158869732603154,0.7909856063690145,1,0.6674995422363281,0.08249855041503906,-1.1362485885620117,-0.02249908447265625,-1.095001220703125,2,-0.028710658989259952,-3.046521530845798,47.474998474121094,-1.336012793046863,47.97999954223633,-1.2037200562317654,48.54999923706055,-0.028710658989259952
5436,2013-01-17,47.165000915527344,47.6500015258789,47.125,47.3650016784668,427400.0,-0.0006356346962783643,-2.7499761583629145,1.1111134658585173,57.2012381584731,53.68620017438033,0.7459219254369529,0.22471165357971756,-0.6089553270818371,0.7233649610315211,12.887220638909557,0.5250015258788991,0.17850551063130382,-0.2807489395141616,-1.8483897270033722,1.286891847975049,-1.064569333258767,0.5030714542304437,1.7990974426269517,20.089304720854628,-33.556405397741116,0.7838203937446047,1,0.6974983215332031,0.11249732971191406,-1.1175003051757812,0.00749969482421875,-1.5149993896484446,3,-0.033181435620221356,-1.1491212806681623,47.19499969482422,-3.046521530845798,47.474998474121094,-1.336012793046863,47.97999954223633,-0.033181435620221356
5437,2013-01-18,46.625,47.334999084472656,46.599998474121094,47.125,735400.0,-0.011449187004034744,-1.6727146622277709,2.4999904632932157,57.971009914252384,54.69789047100539,1.2942632145583772,0.708911228561405,-0.0806922270603323,1.2702041356898093,12.316926816949756,0.7350006103515625,0.22545073015007233,-0.7622499465942383,-2.362008147887124,0.8375082546986476,-1.5621290472406812,0.03762915405220468,2.294116394042966,1.1905475537826316,-56.53159329206556,0.7998791006464422,1,1.1799983978271484,0.6524982452392578,-0.5337505340576172,0.35500144958496094,-0.34999847412110086,4,-0.013833789978845545,-2.7499761583629145,47.165000915527344,-1.1491212806681623,47.19499969482422,-3.046521530845798,47.474998474121094,-0.013833789978845545
5438,2013-01-22,47.74499893188477,47.77999877929688,46.71500015258789,46.71500015258789,1147000.0,0.024021424812542103,-1.0679609493052196,-2.059997558593764,62.44215319619267,56.034520514367685,0.1991230223794318,-0.46443400580809424,-1.1835375367880232,0.1636256254440056,11.688759105092089,1.154998779296882,0.34358275535277727,0.3764989852905316,-1.1956505287188932,1.9486484992999564,-0.4095757717141808,1.162573742295244,1.0813527453613219,66.18486913188283,4.803133740034681,0.7860747570047136,1,0.05999946594237571,-0.4675006866455149,-1.1887493133544993,-0.8549976348877095,-1.68499755859375,1,-0.03581525024039123,-1.6727146622277709,46.625,-2.7499761583629145,47.165000915527344,-1.1491212806681623,47.19499969482422,-0.03581525024039123
5439,2013-01-23,47.61999893188477,47.66999816894531,47.40999984741211,47.625,1344000.0,-0.0026180752496890447,4.473798337549693,-0.004855411691498505,56.0652099015647,56.1957572358429,0.2947649110344628,-0.35777744125987,-0.9944483214526301,0.3004175822126811,10.634111132456802,0.33499908447266336,0.3886030794799211,0.2514989852905316,-1.3206505287188932,1.8236484992999564,-0.5345757717141808,1.037573742295244,1.1172986172363224,76.11942847870553,14.539816568064964,0.7860747570047136,1,0.1849994659423757,-0.3425006866455149,-1.0637493133544993,-0.7299976348877095,-1.9949989318847727,2,-0.04231414184890436,-1.0679609493052196,47.74499893188477,-1.6727146622277709,46.625,-2.7499761583629145,47.165000915527344,-0.04231414184890436
5440,2013-01-24,48.31499862670898,48.31999969482422,47.51499938964844,47.625,2059400.0,0.014594702024633088,1.2999983651315252,-137.97025171644174,61.793708042612366,56.70566927506379,-0.49194378758142676,-1.0528054717760895,-1.6101586273443402,-0.3863731291242445,9.831698888760897,0.8050003051757812,0.4359815713032731,0.9122488021850543,-0.7128421446165518,2.5373397489866605,0.09970332878425126,1.7247942755858574,0.33680695941211525,99.70924043221335,38.57319190942992,0.8125454734008037,1,-0.5374984741210866,-1.0375003814697195,-1.751249313354485,-1.424997329711914,-2.739997863769524,3,-0.04584498014170302,4.473798337549693,47.61999893188477,-1.0679609493052196,47.74499893188477,-1.6727146622277709,46.625,-0.04584498014170302
5441,2013-01-25,49.72999954223633,49.875,48.31999969482422,48.42499923706055,1505800.0,0.029286990701581583,-1.0528065104192896,1.8913085543374495,67.48091487463346,58.217563242487486,-1.9383376993789199,-2.314768015531051,-2.9303719139752005,-1.783017372654868,10.771551427120734,1.5600013732910227,0.49094558145226586,2.154749679565427,0.3134247071691405,3.996074651961713,1.2340871933672872,3.0754121657635665,-3.1300010681152344,95.57250716929794,35.09605763904902,0.9206624861981423,1,-1.4925003051757812,-2.020000457763672,-3.122500419616699,-2.839998245239265,-3.104999542236328,4,-0.07299419066015123,1.2999983651315252,48.31499862670898,4.473798337549693,47.61999893188477,-1.0679609493052196,47.74499893188477,-0.07299419066015123
5442,2013-01-28,49.82500076293945,50.40499877929688,49.4000015258789,49.4000015258789,1128600.0,0.0019103402690048288,-3.7294073296172714,0.3256698372980896,66.53573438446745,59.69899523054184,-2.0489267610926802,-2.260650660793843,-2.93204055700226,-1.8567675341507126,12.079943162263381,1.004997253417983,0.47750648815685537,2.081500816345212,0.0628404029683054,4.100161229722119,1.0721706096567587,3.0908310230336653,-3.1595022583007832,84.2818907259401,26.387297086155897,1.0093302066884544,1,-1.3225021362304688,-1.8500022888183594,-3.1275014877319336,-2.93499946594239,-3.760002136230476,0,-0.08379325987218,-1.0528065104192896,49.72999954223633,1.2999983651315252,48.31499862670898,4.473798337549693,47.61999893188477,-0.08379325987218
5443,2013-01-29,48.709999084472656,49.06999969482422,46.74499893188477,46.74499893188477,1682000.0,-0.02237835747904593,-1.366412806510426,4.623538070746959,54.89921940569225,60.38417456312622,-0.9157900462686612,-0.97055358748797,-1.7239387281583163,-0.7304551687891987,12.533475126050128,3.0800018310546804,0.4122365446185583,0.823749160766603,-1.0296311105778813,2.6771294321110872,-0.10294097490564269,1.7504392964388487,1.6949996948242259,53.68853099754318,-1.0863588977583305,0.9266901356722428,1,-0.20750045776367188,-0.7350006103515625,-1.9324979782104492,-1.819997787475593,-3.200000762939453,1,-0.04998968598564324,-3.7294073296172714,49.82500076293945,-1.0528065104192896,49.72999954223633,1.2999983651315252,48.31499862670898,-0.04998968598564324
5444,2013-01-30,48.08000183105469,49.1349983215332,47.97000122070313,48.70500183105469,785000.0,-0.012933633037550019,-1.7573856043916651,-0.31806613306206716,46.62536005792452,59.001616437312535,-0.2133880074309218,-0.21949525362201427,-1.0133348060642646,-0.10586871332193937,12.69700169382259,1.164997100830071,0.3569729449408925,0.10975189208984659,-1.6072726452562307,1.8267764294359239,-0.748760376583192,0.9682641607628852,2.3249969482421946,36.47549056904635,-14.07576321133552,0.8585122686730379,1,0.4224967956542969,-0.10500335693359375,-1.2825002670288086,-1.1900005340576243,-2.3500022888183594,2,-0.04201331906894712,-1.366412806510426,48.709999084472656,-3.7294073296172714,49.82500076293945,-1.0528065104192896,49.72999954223633,-0.04201331906894712
5445,2013-01-31,47.60499954223633,48.06000137329102,47.40999984741211,47.76499938964844,807000.0,-0.009879414948598342,-1.3636451910472658,0.255999755859375,43.322468284594734,57.45953089577049,0.36418705868954504,0.317463468373532,-0.47061006032895136,0.35922918761268363,13.109715150119467,0.6700019836425781,0.33295852166253326,-0.3942502975463853,-2.062966564223778,1.2744659691310076,-1.2286084308850818,0.44010783579231116,2.726799240112314,23.497285415452666,-22.17139873468622,0.8343581333386981,1,0.8974990844726562,0.3699989318847656,-0.6562490463256836,-0.8024997711181641,-1.6899986267089844,3,-0.0415922605036394,-1.7573856043916651,48.08000183105469,-1.366412806510426,48.709999084472656,-3.7294073296172714,49.82500076293945,-0.0415922605036394
5446,2013-02-01,47.22999954223633,48.1150016784668,47.10499954223633,47.81999969482422,1259600.0,-0.007877323886271492,-1.4047665541936685,3.6875044703526214,41.718949230551274,55.65374637535926,0.8374427804883737,0.7489784587914841,-0.06792250427399438,0.7072740413347702,13.631998760908138,1.0100021362304688,0.3697117991688046,-0.7807502746582031,-2.4234385198797668,0.8619379705633605,-1.602094397268985,0.0405938479525787,3.0300632431030365,13.251383348949775,-27.66805955741699,0.8213441226107832,2,1.3299999237060547,0.7449989318847656,0.015000343322753906,-0.5424995422363281,-1.4749984741211009,4,-0.03504126181108391,-1.3636451910472658,47.60499954223633,-1.7573856043916651,48.08000183105469,-1.366412806510426,48.709999084472656,-0.03504126181108391
5447,2013-02-04,46.81000137329102,47.22999954223633,46.60499954223633,47.03499984741211,720200.0,-0.008892614292102974,1.0325273852795593,0.38135324734101533,42.51919300124981,53.44008413147672,1.4376247364781918,1.179850376800566,0.3862534597667633,1.099597034760471,13.673566763238664,0.625,0.35326400213311615,-1.16924858093261,-2.8807399136259235,0.5422427517607034,-2.024994247279267,-0.31350291458595336,3.37976013497925,8.102843081674044,-32.91061613174474,0.8557456663466574,2,1.6949977874755788,1.164997100830071,0.32124900817870383,-0.13250160217285867,-0.9799995422363352,0,-0.00395217619875099,-1.4047665541936685,47.22999954223633,-1.3636451910472658,47.60499954223633,-1.7573856043916651,48.08000183105469,-0.00395217619875099
5448,2013-02-05,46.9000015258789,47.08000183105469,46.81000137329102,46.98500061035156,726200.0,0.0019226693003095985,-1.0377439972361933,0.3777762707267059,46.11750814969889,52.33478393682498,1.3579605853439176,1.080674837928946,0.333471007387935,0.9843196275789907,13.717381152067192,0.27000045776366477,0.3565646792435402,-1.0382484436035213,-2.813971249924947,0.7374743627179043,-1.9261098467642341,-0.15038704044280848,3.146369503750016,11.660163082155973,-32.997009221767385,0.8878614031607117,2,1.6049976348877024,1.0749969482421946,0.15124893188477273,-0.22250175476073508,-0.5400009155273366,1,-0.01780389918983638,1.0325273852795593,46.81000137329102,-1.4047665541936685,47.22999954223633,-1.3636451910472658,47.60499954223633,-0.01780389918983638
5449,2013-02-06,46.95000076293945,47.0,46.6349983215332,46.84500122070313,611200.0,0.0010660817789731603,2.5610264426208156,-1.2353020375188868,48.29269018859759,50.83467084193444,1.3442943808586918,0.9987937767729349,0.286898475477102,0.9124303459814485,13.444832432886445,0.3650016784667969,0.4036248066353707,-0.9354991912841797,-2.764746321783832,0.8937479392154728,-1.850122756534006,-0.020875626034353445,2.9587154071937576,22.847730637280907,-23.787677549516726,0.9146235652498262,2,1.5549983978271484,1.0249977111816406,0.061248779296875,-0.27250099182128906,-0.7250022888183594,2,-0.0306709780193003,-1.0377439972361933,46.9000015258789,1.0325273852795593,46.81000137329102,-1.4047665541936685,47.22999954223633,-0.0306709780193003
5450,2013-02-07,46.95000076293945,47.0,46.68000030517578,47.0,372200.0,0.0,11.800183108262761,-0.47618528610357447,48.49545039318875,48.72517478844058,1.2631398387714654,0.9182856776020358,0.2923301514018277,0.8796201089816265,12.537015651780017,0.31999969482421875,0.3342725749965254,-0.85449924468994,-2.699526020769582,0.9905275313897022,-1.7770126327297646,0.06801414334988465,2.8265667420778797,22.847730637280907,-26.0242251506028,0.9225133880398225,2,1.5549983978271484,1.5524978637695312,-0.001251220703125,-0.27250099182128906,-1.354999542236321,3,-0.02598511609963905,2.5610264426208156,46.95000076293945,-1.0377439972361933,46.9000015258789,1.0325273852795593,46.81000137329102,-0.02598511609963905
5451,2013-02-08,46.78499984741211,47.06999969482422,46.7400016784668,46.95000076293945,491600.0,-0.003514396439745937,-1.588247613918559,3.300068665598535,51.18168269271404,47.01916904491242,1.0800383246178953,0.9886660334285438,0.48723126861425214,1.0087618231234785,11.493603349458706,0.3299980163574219,0.31497833133813913,-0.9272500991821317,-2.782956244915887,0.9284560465516236,-1.8551031720490059,0.0006029736847423806,2.8647049390939827,28.800048828125004,-25.024984671335442,0.9278530728668776,2,1.0849990844726562,1.717498779296875,0.16374969482421875,-0.10750007629394531,-1.1049995422363281,4,-0.01859568098155906,11.800183108262761,46.95000076293945,2.5610264426208156,46.95000076293945,-1.0377439972361933,46.9000015258789,-0.01859568098155906
5452,2013-02-11,46.77999877929688,46.98500061035156,46.5250015258789,46.9000015258789,319000.0,-0.00010689469128011275,2.1723974638920804,0.727285337772143,41.4677302393038,45.526781359758154,0.6790965516956149,0.9004295789291774,0.5368756669423931,0.9726405739580883,10.600014164917997,0.45999908447266336,0.19389743279656102,-0.8437511444091754,-2.7000597879821626,1.0125574991638118,-1.771905466195669,0.08440317737731817,2.7479177974384186,45.94542580246262,-6.055257080213465,0.9281543217864946,2,1.0500011444091726,1.6850013732910085,0.16875076293944602,-0.10249900817871804,-0.9949989318847727,0,-0.021911024752640285,-1.588247613918559,46.78499984741211,11.800183108262761,46.95000076293945,2.5610264426208156,46.95000076293945,-0.021911024752640285
5453,2013-02-12,46.46500015258789,47.01499938964844,46.349998474121094,46.93500137329102,658600.0,-0.0067336176769717815,1.111123221313957,3.916587195626437,40.11977298476983,44.80393835162986,0.7176176556862828,1.1553438336012931,0.8641188097006278,1.264386280442011,10.313232111703394,0.6650009155273438,-0.12035945927616609,-1.0829998016357436,-3.0007267752221836,0.8347271719506963,-2.0418632884289636,-0.12413631484252363,2.8827415210960226,15.97242826262027,-31.61513331872691,0.9588634867932188,2,0.7674999237060547,1.9124984741210938,0.4837493896484375,0.21249961853027344,-0.6650009155273438,1,-0.013666164197738362,2.1723974638920804,46.77999877929688,-1.588247613918559,46.78499984741211,11.800183108262761,46.95000076293945,-0.013666164197738362
5454,2013-02-13,46.040000915527344,46.60499954223633,45.79499816894531,46.59500122070313,1646800.0,-0.009146653086514078,1.8174110341533318,1.180848646191803,29.596435875803095,43.2788236395419,0.9195072247283562,1.5466205006417084,1.2932915229819102,1.6622276917821708,10.89308429576292,0.8100013732910156,-0.4717811106318024,-1.4362491607666001,-3.4693818498764273,0.596883528343227,-2.4528155053215173,-0.419682816211683,3.067921302191543,19.215878695764047,-20.878987853444677,1.0165663445549138,2,0.9149990081787109,2.05999755859375,0.9637479782104492,0.5874996185302734,-0.005001068115234375,2,0.006950471078646325,1.111123221313957,46.46500015258789,2.1723974638920804,46.77999877929688,-1.588247613918559,46.78499984741211,0.006950471078646325
5455,2013-02-14,45.84000015258789,46.25500106811523,45.75,46.02999877929688,477600.0,-0.004344065138191633,-1.729743383543104,0.34233967970308077,5.389921501240522,39.24226500295182,0.9418602591396876,1.7285256063159693,1.516343582808588,1.8337117145995805,12.016126070930223,0.5050010681152273,-0.685864336465329,-1.5684999465942369,-3.7275029510304236,0.5905030578419499,-2.6480014488123302,-0.4889984443761435,2.9366296602536366,6.818194954194723,-25.174385874763406,1.0795015022180927,2,0.6499996185302734,2.237499237060547,1.1474990844726562,0.6400012969970703,-0.20999908447266336,3,0.008398741715786473,1.8174110341533318,46.040000915527344,1.111123221313957,46.46500015258789,2.1723974638920804,46.77999877929688,0.008398741715786473
5456,2013-02-15,45.599998474121094,45.82500076293945,45.375,45.79999923706055,666200.0,-0.005235638692580702,2.5999511726200466,1.0526432027626245,3.1076438724797697,34.86320398864404,1.035192421296557,1.944990321144985,1.7745040157571452,2.0368852268860422,13.30393550928511,0.4650001525878906,-0.8036982450528996,-1.7302515029907255,-4.034941047826543,0.5744380418450916,-2.8825962754086376,-0.5779067305728134,2.8134357611794485,13.719424259622809,-11.177292966154308,1.1523447724179092,2,0.62750244140625,2.2900009155273438,1.6450004577636719,0.8800029754638672,0.5400009155273438,4,-0.00010958889441181618,-1.729743383543104,45.84000015258789,1.8174110341533318,46.040000915527344,1.111123221313957,46.46500015258789,-0.00010958889441181618
5457,2013-02-19,45.97999954223633,46.13000106811523,45.5099983215332,45.61000061035156,621000.0,0.008333357035765987,-1.1754348393486698,-1.8499876022811803,13.793113915750723,31.27160462931646,0.5867803296514964,1.5960185259504414,1.411648906280142,1.6172613056988112,13.912559334072256,0.6200027465820241,-0.8565545748654557,-1.318000411987306,-3.6815422877589086,1.0455414637842964,-2.4997713498731073,-0.13622947410150488,2.0080539001221354,36.890229719294005,14.98959761242687,1.1817709378858015,2,0.24250030517578125,1.9099998474121094,1.2974987030029297,0.5000019073486328,0.4650001525878906,1,-0.006524559374668448,2.5999511726200466,45.599998474121094,-1.729743383543104,45.84000015258789,1.8174110341533318,46.040000915527344,-0.006524559374668448
5458,2013-02-20,46.03499984741211,46.34500122070313,45.849998474121094,45.8650016784668,809800.0,0.0011961788978545052,-3.949914171276058,0.4594558370191663,17.996874220196588,27.905402855049683,0.44273417299751117,1.4823412447302928,1.36801724670228,1.5136140873002546,15.016268864736842,0.49500274658203836,-0.869780752707257,-1.1775001525878892,-3.596034932304917,1.2410346271291388,-2.3867675424464068,0.03176723727062836,1.5872261130161718,53.65854414970986,32.21348892355664,1.209267389858514,2,0.1875,1.8549995422363281,1.2424983978271484,0.44500160217285156,0.15999984741210938,2,-0.005430650609941412,-1.1754348393486698,45.97999954223633,2.5999511726200466,45.599998474121094,-1.729743383543104,45.84000015258789,-0.005430650609941412
5459,2013-02-21,45.60499954223633,45.93000030517578,45.53499984741211,45.85499954223633,526200.0,-0.009340725678311346,-1.025646543291991,-1.4706040750381473,18.253983631928975,24.545239881576375,0.7396658789397108,1.8484117580616868,1.7980151203510673,1.8937295714897644,16.27697825622777,0.5,-0.8764938799127648,-1.5067504882812486,-4.019841099609238,1.0063401230467406,-2.7632957939452467,-0.25020518261725044,1.7026147837319954,23.711263174453183,2.421463020330986,1.2565453056639964,2,0.6175003051757812,2.2849998474121094,1.9587488174438477,0.8750019073486328,-0.18999862670898438,3,0.004275840297808253,-3.949914171276058,46.03499984741211,-1.1754348393486698,45.97999954223633,2.5999511726200466,45.599998474121094,0.004275840297808253
5460,2013-02-22,46.099998474121094,46.17499923706055,45.6349983215332,45.834999084472656,442800.0,0.01085404970624615,1.6024083095872783,-1.05999755859375,32.721698624959245,22.49413054071473,0.12450758584909494,1.2426747750823495,1.3037687992252103,1.3587223520949863,17.19883455212163,0.5699996948242188,-0.9199504501313243,-0.9010015487670913,-3.385892258738025,1.5838891612038424,-2.1434469037525545,0.341443806218372,0.9370498462116643,74.74201667453147,50.2693581219066,1.2424453549854653,2,0.095001220703125,1.7900009155273438,1.463749885559082,0.3800029754638672,-0.5999984741210938,4,-0.001409948565301411,-1.025646543291991,45.60499954223633,-3.949914171276058,46.03499984741211,-1.1754348393486698,45.97999954223633,-0.001409948565301411
5461,2013-02-25,46.099998474121094,46.45000076293945,46.00500106811523,46.20500183105469,1187000.0,0.0,-2.0169658097552436,-0.3962399953935625,37.54381878997885,22.058140379678623,0.019133814310627884,1.008486049465077,1.293576029094801,1.3135177601135197,16.586781860260853,0.44499969482422586,-0.9943322830973926,-0.7195014953613281,-2.8733357150936243,1.434332724370968,-1.7964186052274798,0.3574156145048235,0.7043630813650807,62.76581066164535,34.726167238432524,1.0769171098661485,2,0.095001220703125,1.7900009155273438,1.4700002670288086,0.282501220703125,-1.5649986267089844,0,-0.010195171834326722,1.6024083095872783,46.099998474121094,-1.025646543291991,45.60499954223633,-3.949914171276058,46.03499984741211,-0.010195171834326722
5462,2013-02-26,45.6500015258789,46.48500061035156,45.599998474121094,46.13999938964844,844200.0,-0.009761322410776319,-1.9999870689097798,4.666497129986262,30.52958946240095,20.992564432748747,0.32629769999586244,1.1907138122346126,1.7103714425427867,1.7171505209188709,15.681628886882509,0.8850021362304688,-1.0903784159587175,-0.9607484817504925,-2.646504250261529,0.7250072867605439,-1.8036263660060143,-0.11787059749497075,0.9542494118392142,12.105430116809204,-17.26229368752722,0.8428778842555186,2,0.3399982452392649,2.2399978637695384,1.9199972152710032,0.7324981689453196,-0.8350028991699219,1,0.010733797314152582,-2.0169658097552436,46.099998474121094,1.6024083095872783,46.099998474121094,-1.025646543291991,45.60499954223633,0.010733797314152582
5463,2013-02-27,46.2750015258789,46.69499969482422,45.61000061035156,45.65999984741211,640800.0,0.013691127691325189,-2.034961826359286,-1.2551109381081806,41.083232968660944,22.268875220844063,-0.36709148551965853,0.3941444504979472,1.0676132731458239,1.0624421788555978,16.729645520232612,1.0849990844726562,-1.1914177273290818,-0.21399860382080504,-1.5834271537470102,1.1554299461054,-0.8987128787839112,0.47071567114230106,-0.9000015258788991,63.79325653513571,32.212783162229556,0.6847142749631042,2,-0.24000167846678977,1.6149978637695384,1.266246795654304,0.1074981689453196,-1.4099998474121023,2,0.0036736502072345356,-1.9999870689097798,45.6500015258789,-2.0169658097552436,46.099998474121094,1.6024083095872783,46.099998474121094,0.0036736502072345356
5464,2013-02-28,46.06000137329102,46.6150016784668,45.98500061035156,46.3849983215332,764600.0,-0.0046461403673350166,-1.6526445975682231,-0.5284488800947724,38.8750076293946,25.989440346194517,-0.16646107296936918,0.47437326539478164,1.2516746758818513,1.245862879651476,17.88895764732115,0.6300010681152344,-1.2352218220503772,-0.32799873352050213,-1.4848158327648306,0.8288183657238264,-0.9064072831426628,0.2504098161016586,-0.6586013793945398,42.009350352554925,8.939068863427615,0.5784085496221625,2,-0.025001525878913355,1.8299980163574148,1.4812469482421804,0.322498321533196,-0.865001678466804,3,0.0029309230896261695,-2.034961826359286,46.2750015258789,-1.9999870689097798,45.6500015258789,-2.0169658097552436,46.099998474121094,0.0029309230896261695
5465,2013-03-01,45.625,46.02999877929688,45.38999938964844,45.915000915527344,1301600.0,-0.00944423274688111,1.4615520049297546,0.8923188882107336,36.41686506961598,29.690464923654094,0.2624329051570342,0.7941487798172773,1.646176139259353,1.6426025460605445,18.87487143732819,0.6700019836425852,-1.2602498449357498,-0.6640001296997085,-1.7164793264488907,0.38847906704947377,-1.190239728074296,-0.1377605313251209,1.0699996948242188,18.00770539436068,-14.958199050950558,0.5262395983745907,3,0.4174995422363281,2.2649993896484375,1.9162483215332031,0.7574996948242188,-0.36999893188477273,4,-0.004602719659674626,-1.6526445975682231,46.06000137329102,-2.034961826359286,46.2750015258789,-1.9999870689097798,45.6500015258789,-0.004602719659674626
5466,2013-03-04,45.57500076293945,45.665000915527344,45.09500122070313,45.52000045776367,662000.0,-0.0010958736889983278,3.8510486332055756,-0.18965562600299912,36.037098495249474,32.162018765820626,0.34476951312495174,0.7523771575439824,1.652325130956683,1.6471143641698092,19.77601796537889,0.5699996948242116,-1.1874715111739818,-0.6312494277954102,-1.6311439839643782,0.3686451283735579,-1.1311967058798942,-0.13130214971092613,1.0938989257812466,29.999999999999687,-1.2693858126854707,0.49994727808448536,3,0.31999969482421875,2.174999237060554,1.952498435974121,0.8074989318847656,-0.13000106811523438,0,-0.0016456557692576812,1.4615520049297546,45.625,-1.6526445975682231,46.06000137329102,-2.034961826359286,46.2750015258789,-0.0016456557692576812
5467,2013-03-05,46.625,46.68500137329102,45.75,45.849998474121094,609800.0,0.02303892966501886,1.0893785696018923,14.090858648911084,51.584157144400294,35.89393909073215,-0.6751096608073652,-0.32906382919701116,0.5770262403712252,0.5589481485435854,19.86589803223425,1.1100006103515696,-0.9685440912492851,0.4279998779296861,-0.5515943423938197,1.4075940982531918,-0.06179723223206679,0.917796988091439,-1.529998779296868,95.62501490117539,59.842133477802165,0.48979711016175276,3,-0.7299995422363281,1.125000000000007,1.3487491607666016,0.1900005340576172,-1.1450004577636719,1,-0.044825740538078085,3.8510486332055756,45.57500076293945,1.4615520049297546,45.625,-1.6526445975682231,46.06000137329102,-0.044825740538078085
5468,2013-03-06,46.06499862670898,47.1349983215332,45.97000122070313,46.77999877929688,657000.0,-0.012010753314552813,-1.5745935533365334,-0.9225790256052004,50.241057903189784,39.44805845420557,-0.12338020276084904,0.17409995880282736,1.0942217222502748,1.0763403386436607,19.774580089847532,1.164997100830071,-0.7125513667644441,-0.09025135040283772,-1.0132299271369334,0.832727226331258,-0.5517406387698855,0.3712379379642101,-0.9699974060058452,47.5489600260292,9.270987277459348,0.46148928836704745,3,0.05000114440918679,1.0500011444091868,2.173749923706062,1.0150012969970774,-1.75,2,-0.027135570113210328,1.0893785696018923,46.625,3.8510486332055756,45.57500076293945,1.4615520049297546,45.625,-0.027135570113210328
5469,2013-03-07,45.5099983215332,46.18999862670898,45.28499984741211,46.0,491400.0,-0.01204819975516025,1.080459518119852,0.6853168865674532,47.02164461625116,41.036941342126894,0.46570037605749093,0.6489599947623503,1.6152033797757568,1.6102996473940152,19.784641662529058,0.9049987792968679,-0.5824659958553937,-0.5732515335082979,-1.459107104267403,0.3126040372508072,-1.0161793188878505,-0.13032374812874536,-0.3333972167968682,20.343024049456222,-21.00913779255929,0.4429277853795518,3,0.6050014495849609,1.605001449584961,2.728750228881836,1.5700016021728516,-1.6499977111816406,3,-0.014172636054816667,-1.5745935533365334,46.06499862670898,1.0893785696018923,46.625,3.8510486332055756,45.57500076293945,-0.014172636054816667
5470,2013-03-08,45.72999954223633,46.0250015258789,45.11999893188477,45.52999877929688,1221600.0,0.00483412939611183,1.2911320891378406,-0.40816342418508333,51.177545809189134,42.55179989981692,0.2097531642429189,0.3508618795916476,1.3627161059286408,1.3707223173618601,19.84962356580489,0.9050025939941264,-0.4903643510503599,-0.29225025177002095,-1.0904883031112078,0.5059877995711659,-0.6913692774406144,0.10686877390057248,1.404998779296875,31.12741293969567,-13.153341006530216,0.3991190256705933,3,0.38500022888183594,0.8750019073486328,2.508749008178711,1.3500003814697266,-0.9099998474121094,4,-0.011699100213591329,1.080459518119852,45.5099983215332,-1.5745935533365334,46.06499862670898,1.0893785696018923,46.625,-0.011699100213591329
5471,2013-03-11,45.915000915527344,46.31000137329102,45.68999862670898,45.75500106811523,339000.0,0.0040455144356637,-3.2758112676425757,0.7999961853173502,49.38968434369665,44.64736599773866,-0.004749230995891196,0.10260088256320188,1.1902298868428858,1.15728189770779,19.87644297432379,0.6200027465820455,-0.3593915089198205,-0.06374893188476705,-0.7773010112415122,0.6498031474719781,-0.4205249715631396,0.2930271077936055,1.1796974182128892,39.45420468744062,-5.5234033423595434,0.3567760396783734,3,0.1999988555908203,0.6900005340576172,2.3237476348876953,1.164999008178711,-1.4350013732910156,0,-0.01437438384519163,1.2911320891378406,45.72999954223633,1.080459518119852,45.5099983215332,-1.5745935533365334,46.06499862670898,-0.01437438384519163
5472,2013-03-12,45.75500106811523,45.9000015258789,45.49499893188477,45.790000915527344,348800.0,-0.0034846965963580834,2.176477628016282,-0.21874925494126446,47.4217425086515,45.35164483551539,0.19189045485917688,0.19170184976822924,1.3553408759867338,1.2952878127116136,19.790147368025053,0.420001983642571,-0.3194100881374098,-0.17249889373780292,-0.7836283670173714,0.43863057954176554,-0.4780636303775836,0.13306584290197776,1.3002032775878973,31.51376320472471,-11.85494780080603,0.30556473663978345,3,0.3599987030029368,0.4074993133544993,2.512497901916511,1.8599987030029368,-1.095001220703118,1,-0.006775245679253916,-3.2758112676425757,45.915000915527344,1.2911320891378406,45.72999954223633,1.080459518119852,45.5099983215332,-0.006775245679253916
5473,2013-03-13,45.83000183105469,46.00500106811523,45.5099983215332,45.77999877929688,373800.0,0.0016391817547507515,1.4750042915181054,-1.4286648501357466,52.21677098515388,46.83406298615531,0.052666705549057724,0.07029339461426787,1.305932078375072,1.1897240367804045,19.502587868524607,0.49500274658202414,-0.3040127268194155,-0.06574821472167969,-0.622895959339175,0.4913995298958156,-0.3443220870304273,0.21282565758706795,1.186498406372067,59.66398676719435,13.238315976167236,0.2785738723087472,3,0.28499794006347656,0.28499794006347656,2.40999698638916,1.9274978637695312,-0.5500030517578054,2,-0.007636968685024059,2.176477628016282,45.75500106811523,-3.2758112676425757,45.915000915527344,1.2911320891378406,45.72999954223633,-0.007636968685024059
5474,2013-03-14,46.36000061035156,46.57500076293945,45.81499862670898,45.81999969482422,902600.0,0.011564450319042852,-1.763628797336617,10.799359169974071,52.54405190973724,48.62597263505768,-0.4808706545493493,-0.45798367116839955,0.7906418164654312,0.624030158230731,18.499723061058702,0.7600021362304759,-0.2057308769291737,0.44825057983398153,-0.14363577614623324,1.0401369358141963,0.1523074018438706,0.7441937578240925,0.6185696009643493,85.22337580619782,40.628877565495486,0.29594317799010816,3,-0.24500083923339844,-0.24500083923339844,1.8799982070922852,1.3974990844726562,-1.3600006103515625,3,-0.044111345054339,1.4750042915181054,45.83000183105469,2.176477628016282,45.75500106811523,-3.2758112676425757,45.915000915527344,-0.044111345054339
5475,2013-03-15,46.224998474121094,46.42499923706055,46.0099983215332,46.290000915527344,927600.0,-0.0029120391383326005,1.4776241772757293,-0.12037468740728183,51.19161043415524,50.30980729493609,-0.2814005845269705,-0.30847523591691584,0.918938290544105,0.7185173437775774,17.406731706637085,0.41500091552734375,-0.19019874125240221,0.2939985275268526,-0.3129143309430873,0.9009113859967925,-0.009457901708117333,0.5974549567618226,0.7164003116061934,67.59243560943197,24.251514430379174,0.3034564292349716,3,-0.09749984741210938,-0.10999870300292969,2.015000343322754,1.532501220703125,-2.8999977111816406,4,-0.051162746172800144,-1.763628797336617,46.36000061035156,1.4750042915181054,45.83000183105469,2.176477628016282,45.75500106811523,-0.051162746172800144
5476,2013-03-18,45.59500122070313,46.17499923706055,45.52000045776367,45.724998474121094,380800.0,-0.013628929674722734,-3.67858310626703,1.999882629107872,49.49308503008173,50.077465948900695,0.3930673165578398,0.3384826200257365,1.5355769996745892,1.3001726377405376,16.150982116549095,0.7049980163574219,-0.16127876124909335,-0.3357488632202106,-0.9432393361506115,0.27174160971019035,-0.6394940996854146,-0.032003626755006565,1.3099695679473058,9.25945548820984,-36.46146002660438,0.30374523646520113,3,0.5324974060058523,0.519998550415032,2.908747673034661,2.1624984741210866,-3.460002899169929,0,-0.016997510804474092,1.4776241772757293,46.224998474121094,-1.763628797336617,46.36000061035156,1.4750042915181054,45.83000183105469,-0.016997510804474092
5477,2013-03-19,45.68000030517578,46.06999969482422,45.165000915527344,45.709999084472656,413600.0,0.0018642193704789811,1.413330078125,0.23076471623922853,43.90991852091335,49.37400601753665,0.17871708030862976,0.24227767437999148,1.4237470024458077,1.1777726010246141,15.386017833746674,0.904998779296875,-0.07898813002531568,-0.23574981689453267,-0.8528588953899074,0.3813592616008421,-0.5443043561422201,0.07280472235315472,1.1892710463393428,36.52478336034284,-6.6246533503249765,0.308554539247687,3,0.16749954223632812,0.4349994659423828,2.5062484741210938,2.0774993896484375,-2.1650009155273438,1,-0.026269718803033526,-3.67858310626703,45.59500122070313,1.4776241772757293,46.224998474121094,-1.763628797336617,46.36000061035156,-0.026269718803033526
5478,2013-03-20,45.78499984741211,46.209999084472656,45.68999862670898,45.74499893188477,271000.0,0.0022985889127595804,-5.933268907989876,-1.333418107832927,47.120403790569526,49.384979259127576,0.033327606282846034,0.12394307153010686,1.2835567544771038,1.0332078752344103,14.809609453886019,0.529998779296875,0.017720741863108458,-0.1182502746582017,-0.7353167314469786,0.4988161821305752,-0.42678350305259016,0.19028295373618676,1.049286055710411,43.971560211350486,0.6499064710208913,0.3085332283943868,3,0.0625,0.3299999237060547,2.3625001907348633,1.9724998474121094,-1.8199996948242188,2,-0.024571366249848015,1.413330078125,45.68000030517578,-3.67858310626703,45.59500122070313,1.4776241772757293,46.224998474121094,-0.024571366249848015
5479,2013-03-21,45.79999923706055,46.0099983215332,45.35499954223633,45.599998474121094,441000.0,0.0003276048858453784,1.1129029280928326,4.999904634751985,52.00917629684392,49.47738264664478,0.07128755983429613,0.13101902682404898,1.2236275946007567,0.9855140783003975,14.048062551503659,0.654998779296875,-0.04928773882527793,-0.11300086975097656,-0.7162322385222168,0.4902304990202637,-0.41461655413659315,0.18861481463464003,1.0000009266372203,50.396759319529764,3.7130691902338597,0.3016156843856201,3,0.07000160217285156,0.3150005340576172,2.005000114440918,1.9575004577636719,-1.6199989318847656,3,-0.011353721974363906,-5.933268907989876,45.78499984741211,1.413330078125,45.68000030517578,-3.67858310626703,45.59500122070313,-0.011353721974363906
5480,2013-03-22,46.03499984741211,46.21500015258789,45.86000061035156,45.86000061035156,586200.0,0.005131017778738478,-3.057155313351499,0.8749928474699117,55.06606819064071,50.1080919629719,-0.1295192757511927,-0.11499673628267715,0.927287205964376,0.7263581761488638,13.490029531264753,0.41500091552734375,-0.06515065676262566,0.12524967193603231,-0.47442966457591496,0.7249290084479796,-0.17458999631993777,0.4250893401920024,0.7314002916494005,82.85710133659822,32.65592770481123,0.299839668255972,3,-0.16499900817871094,0.07999992370605469,1.4924993515014648,1.9399986267089844,-2.0550003051757812,4,-0.022482890210551276,1.1129029280928326,45.79999923706055,-5.933268907989876,45.78499984741211,1.413330078125,45.68000030517578,-0.022482890210551276
5481,2013-03-25,45.63000106811523,46.21500015258789,45.47000122070313,46.20000076293945,386600.0,-0.008797627471256564,1.4833360883994524,-3.2571553133515394,37.22722958990288,48.975368305333156,0.2579243100283648,0.2666572951772679,1.2630410728889245,1.1030845484985647,13.426834307399126,0.7449989318847585,-0.02638239151977473,-0.25624923706055114,-0.8613491377096594,0.3488506635885571,-0.5587991873851053,0.04630071326400298,1.1034710468027455,44.28576099632631,-0.16259611610639269,0.30254995032455484,3,0.23999977111817117,0.4849987030029368,1.6537485122680735,2.3449974060058665,-3.0100021362304545,0,-0.05051501755906018,-3.057155313351499,46.03499984741211,1.1129029280928326,45.79999923706055,-5.933268907989876,45.78499984741211,-0.05051501755906018
5482,2013-03-26,46.13999938964844,46.16999816894531,45.70000076293945,45.8849983215332,230400.0,0.011176820284792388,1.9841235240690283,-0.44737053445944486,50.975303166945054,48.83742743664329,-0.21424943579713585,-0.2158143218805293,0.6908754766650915,0.571324489902608,12.96821110488516,0.5399971008300852,-0.01755753321055664,0.22924919128418253,-0.3752537699576095,0.8337521525259746,-0.07300228933671349,0.5315006719050785,0.561203261608874,91.27898724295169,45.27210892124298,0.30225148062089424,3,-0.26999855041503906,-0.024999618530273438,0.9187507629394531,1.75,-3.9399986267089844,1,-0.08680106460976156,1.4833360883994524,45.63000106811523,-3.057155313351499,46.03499984741211,1.1129029280928326,45.79999923706055,-0.08680106460976156
5483,2013-03-27,46.44499969482422,46.61000061035156,45.8650016784668,45.98500061035156,549400.0,0.006610323129830897,-1.1285776566757493,1.8039104223076579,63.00420094502689,49.99966621834214,-0.47252965525018453,-0.5348477044777695,0.3443458776476547,0.2426023488065212,12.55484230083843,0.7449989318847656,-0.001232617748598841,0.5257495880126939,-0.10454887415669845,1.1560480501820862,0.21060035692799772,0.8408988190973901,0.22457888204564114,86.8525278807019,36.04615445262218,0.31514923108469706,3,-0.5574989318847656,-0.3299999237060547,0.6112499237060547,1.4449996948242188,-3.7900009155273366,2,-0.06308537677743375,1.9841235240690283,46.13999938964844,1.4833360883994524,45.63000106811523,-3.057155313351499,46.03499984741211,-0.06308537677743375
5484,2013-03-28,46.19499969482422,46.50500106811523,45.8849983215332,46.43500137329102,452200.0,-0.005382710768493282,2.263163178236294,-0.5217438176902945,56.41380195754682,50.57990972094121,-0.27758773899956424,-0.2890343473291921,0.565335502477204,0.4733332717765606,12.119134532972328,0.6200027465820241,0.037017917788816135,0.2689996719360366,-0.37047007684765276,0.9084694207197259,-0.05073520245580454,0.5887345463278777,0.44358728914593826,63.5963914283035,9.875248000868176,0.3197348743918434,3,-0.3074989318847656,-0.07999992370605469,0.8612499237060547,1.6949996948242188,-3.2949981689453125,3,-0.04827361309596856,-1.1285776566757493,46.44499969482422,1.9841235240690283,46.13999938964844,1.4833360883994524,45.63000106811523,-0.04827361309596856
5485,2013-04-01,45.415000915527344,46.20000076293945,45.14500045776367,46.02999877929688,727400.0,-0.016884917944577138,1.209420486682538,2.562473178097387,44.07582038714718,49.977991427281815,0.41954997674656624,0.5000636931196425,1.3156887001034647,1.2356387267721871,11.362801225468683,1.0550003051757812,0.020825923117911316,-0.5004991531372056,-1.1670995623331422,0.16610125605873094,-0.8337993577351739,-0.16719894853923734,1.1949996948242188,18.430063456766334,-35.563364529835056,0.3333002045979685,4,0.46249961853027344,0.6999988555908203,1.6412487030029297,2.4749984741210938,-2.4650001525878906,0,-0.027193671374105777,2.263163178236294,46.19499969482422,-1.1285776566757493,46.44499969482422,1.9841235240690283,46.13999938964844,-0.027193671374105777
5486,2013-04-02,45.5,45.9000015258789,45.375,45.47000122070313,339600.0,0.0018716081197653889,-3.772714662227706,-0.04877867235667262,46.92398661862634,50.312887882583254,0.3572236827371995,0.43126903008217,1.2023876013543884,1.1391687853775494,10.296539350394793,0.5250015258788991,-0.038938707814040185,-0.41175003051758097,-1.0872008780736166,0.2637008170384547,-0.7494754542955988,-0.07402460673956313,1.0802005767822251,24.232048140693312,-31.258031211297915,0.3377254237780185,4,0.3775005340576172,0.6149997711181641,1.5424995422363281,2.3899993896484375,-1.8199996948242188,1,-0.033406603467333484,1.209420486682538,45.415000915527344,2.263163178236294,46.19499969482422,-1.1285776566757493,46.44499969482422,-0.033406603467333484
5487,2013-04-03,44.53499984741211,45.52999877929688,44.40499877929688,45.40499877929688,582800.0,-0.021208794562371236,1.008930487293955,-29.00114445575482,37.13998028628078,49.203951937662275,1.2770170561769945,1.298224013060974,2.1446973342651745,2.0870500506262033,10.904443704417247,1.125,-0.11106301708217359,-1.2722501754760742,-2.1102203157904853,-0.43428003516166314,-1.6912352456332798,-0.8532651053188687,2.0159966964721647,5.895735154698085,-47.03949172565864,0.4189850701572067,4,0.9724998474121094,1.2349987030029297,2.5074996948242188,3.354999542236328,-1.125,2,-0.04299990843356016,-3.772714662227706,45.5,1.209420486682538,45.415000915527344,2.263163178236294,46.19499969482422,-0.04299990843356016
5488,2013-04-04,44.81499862670898,44.82500076293945,43.94499969482422,44.67499923706055,889000.0,0.0062871624622480304,9.999761586877742,-0.16091903623965903,33.855752389471164,47.186904836843084,0.9442518609874568,0.969482683358649,1.8086874810725888,1.7993703432680448,12.208915399333845,0.8800010681152344,-0.12324955125996695,-0.9297513961792063,-1.8673210182088837,0.007818225850471094,-1.3985362071940415,-0.46096658516437117,1.650158006591802,33.98431504614124,-14.252551006907737,0.46878481101483815,4,0.46250152587891336,0.7250003814697337,2.1250009536743235,3.0750007629394602,-0.93499755859375,3,-0.058350952669917744,1.008930487293955,44.53499984741211,-3.772714662227706,45.5,1.209420486682538,45.415000915527344,-0.058350952669917744
5489,2013-04-05,44.8650016784668,44.974998474121094,44.224998474121094,44.47999954223633,543600.0,0.001115766000002072,1.4793563519887007,2.7500272479565426,35.531927845301624,45.01644479847207,0.8355373330293148,0.9156250791514964,1.7061293083779816,1.7656901679436956,12.8129761724181,0.75,-0.10855480459312616,-0.8474985122680678,-1.860412239198645,0.1654152146625094,-1.3539553757333564,-0.3410416488027792,1.4489455385253862,40.798294805755035,-4.784080954333163,0.5064568634652898,4,0.41249847412109375,0.6749973297119141,2.0974979400634766,3.0249977111816406,-1.3650016784667969,4,-0.04925895055144103,9.999761586877742,44.81499862670898,1.008930487293955,44.53499984741211,-3.772714662227706,45.5,-0.04925895055144103
5490,2013-04-08,45.19499969482422,45.2750015258789,44.70000076293945,44.85499954223633,369000.0,0.007355355043167311,1.2999855042610213,0.883112379367061,45.454521809694825,45.93058837844896,0.4177897134395394,0.5728620829156341,1.3039218587947516,1.4569737550944453,13.12780850730868,0.575000762939446,-0.11518190891640501,-0.4907505035400419,-1.529642811478908,0.5481418043988242,-1.010196657509475,0.02869565042939115,0.9768106708378852,63.93855904092185,13.193101554488472,0.5194461539694346,4,0.08250045776367188,0.3449993133544922,1.7674999237060547,2.6949996948242188,-0.8100013732910156,0,-0.05077991336302934,1.4793563519887007,44.8650016784668,9.999761586877742,44.81499862670898,1.008930487293955,44.53499984741211,-0.05077991336302934
5491,2013-04-09,45.25500106811523,45.56999969482422,44.95000076293945,45.25,463000.0,0.0013276108794371133,-1.0495847966859397,0.014709017267086328,45.14286162707654,45.28253931846358,0.33413882563230857,0.48578647487439497,1.12530278352002,1.4175416051875729,13.653138483358179,0.6199989318847656,-0.1520918237455149,-0.3977491378784279,-1.4478489589541397,0.6523506831972838,-0.9227990484162873,0.12730077265943152,0.7832006572966037,80.61546912560053,26.911600016374642,0.525049910537856,4,0.022499084472663355,0.28499794006348367,1.7112483978271555,2.6349983215332102,-1.4900016784667898,1,-0.05093360403873204,1.2999855042610213,45.19499969482422,1.4793563519887007,44.8650016784668,9.999761586877742,44.81499862670898,-0.05093360403873204
5492,2013-04-10,45.44499969482422,45.56499862670898,45.01499938964844,45.56499862670898,667400.0,0.00419840066787347,8.166735543759113,-23.994660564487287,46.1883350539404,43.41410977500953,0.039322022053688954,0.28603783761556656,0.8133859735554054,1.247190466350908,14.010469628998488,0.5499992370605398,-0.2245348305154451,-0.19225044250488565,-1.2451432751656384,0.8606423901558671,-0.7186968588352656,0.33419597382549426,0.4676099087523582,92.3076923076923,35.828921759722,0.5264464163303768,4,-0.2199993133544922,0.09499931335449219,1.3775005340576172,2.3050003051757884,-2.145000457763672,2,-0.03883814284301679,-1.0495847966859397,45.25500106811523,1.2999855042610213,45.19499969482422,1.4793563519887007,44.8650016784668,-0.03883814284301679
5493,2013-04-11,45.47999954223633,45.79499816894531,45.38999938964844,45.4000015258789,862800.0,0.000770158381497188,-7.099790196452413,-0.6666560701911531,46.428571428571445,42.304639716234476,-0.1642288227120332,0.23554896708823492,0.6903062914772136,1.2375900745974207,14.396923616213625,0.404998779296875,-0.17834729239745428,-0.13975048065185547,-1.190787082767656,0.9112861214639452,-0.6652687817097558,0.38576782040604485,-1.5349998474121094,79.93638930329521,21.751055579119537,0.5255183010579009,4,-0.4074993133544922,0.05999946594238281,1.3425006866455078,2.270000457763679,-2.279998779296875,3,-0.0455145056213524,8.166735543759113,45.44499969482422,-1.0495847966859397,45.25500106811523,1.2999855042610213,45.19499969482422,-0.0455145056213524
5494,2013-04-12,44.31499862670898,45.47000122070313,43.95000076293945,45.349998474121094,1007400.0,-0.025615675621224243,1.3843044564453,-12.937818892755603,34.103489075573364,41.19660290383738,0.7890234218821277,1.3064715688077229,1.772183746277129,2.417961090373481,15.972281468426107,1.529998779296875,-0.2695330383729555,-1.2025012969970774,-2.3442934089744583,-0.06070918501969658,-1.7733973529857678,-0.631605241008387,1.4799995422363352,19.78310986136774,-33.82397248472538,0.5708960559886912,4,0.6075019836425852,0.9625015258789134,2.300001144409187,3.43500137329103,-1.4899978637695241,4,-0.009816034572357468,-7.099790196452413,45.47999954223633,8.166735543759113,45.44499969482422,-1.0495847966859397,45.25500106811523,-0.009816034572357468
5495,2013-04-15,43.86000061035156,44.52000045776367,43.79999923706055,44.099998474121094,627800.0,-0.010267359369456996,-3.0,0.23188202816610545,33.79119055686951,39.737403341419956,1.1177962756287059,1.660331373507283,2.1523704458207007,2.88136867385348,17.673180332994512,0.720001220703125,-0.46275785089619603,-1.5392494201660156,-2.8499031628917706,-0.22859567744026066,-2.1945762915288896,-0.8839225488031417,1.93499755859375,3.0075892438864424,-49.63965793490769,0.6553268713628766,4,0.9374980926513672,1.3449993133544922,2.7549991607666016,3.8899993896484446,-1.0800018310546804,0,-0.008207948138208576,1.3843044564453,44.31499862670898,-7.099790196452413,45.47999954223633,8.166735543759113,45.44499969482422,-0.008207948138208576
5496,2013-04-16,44.81999969482422,44.85499954223633,43.625,44.16999816894531,756400.0,0.021887803718955823,2.4166596024244478,-2.7083637982007183,38.83248239493438,39.92545913127036,0.05721172304985345,0.6738423909790612,1.1392620908910374,1.9170846345385684,18.73026906703641,1.2299995422363281,-0.6014950680902302,-0.5405002593994155,-1.8724394008067193,0.7914388820078884,-1.2064698301030674,0.12546931130423644,0.8951985168457028,55.06915682813808,7.006655674264046,0.6659695707036524,4,-0.1100006103515625,0.2975006103515625,1.5400009155273438,2.9300003051757884,-3.134998321533203,1,-0.009705519327374068,-3.0,43.86000061035156,1.3843044564453,44.31499862670898,-7.099790196452413,45.47999954223633,-0.009705519327374068
5497,2013-04-17,44.47999954223633,44.6349983215332,44.06999969482422,44.54499816894531,990800.0,-0.007585902608275852,3.6122537952510703,-0.09999765249950116,33.473494412699836,39.88298602274021,0.434256310056945,0.9690138320930117,1.434647011267728,2.2561282873891315,19.468066125227708,0.75,-0.6400491654440827,-0.820500373840332,-2.1991338942937446,0.5581331466130806,-1.5098171340670419,-0.13118361361362219,1.1097867767334009,39.40093381055178,-3.599779214750285,0.6893167602267064,4,0.22999954223632812,0.6375007629394531,1.8800010681152344,3.270000457763679,-2.2399978637695312,2,-0.016074643883684292,2.4166596024244478,44.81999969482422,-3.0,43.86000061035156,1.3843044564453,44.31499862670898,-0.016074643883684292
5498,2013-04-18,44.65999984741211,44.79999923706055,44.32500076293945,44.50500106811523,764400.0,0.004046769492541458,1.183913287498246,-2.3846469863255977,36.93616302890406,40.039012154251594,0.25698160793552915,0.7382609617848175,1.208301805895779,2.076847104552627,20.343668635594895,0.47499847412109375,-0.7022930430983649,-0.5842500686645522,-1.9714254059031688,0.8029252685740644,-1.2778377372838605,0.10933759995475612,0.811899292419433,56.09751558959238,15.053383227585137,0.6935876686193099,4,0.049999237060546875,0.4575004577636719,1.478750228881836,3.0900001525878977,-2.7550010681152273,3,-0.03045232008504739,3.6122537952510703,44.47999954223633,2.4166596024244478,44.81999969482422,-3.0,43.86000061035156,-0.03045232008504739
5499,2013-04-19,45.27999877929688,45.31999969482422,44.5099983215332,44.75,613200.0,0.013882645185917974,1.6557395502413887,3.4193738924984123,48.818878191265036,40.412829529981614,-0.3329751994942214,0.08148523671906105,0.5465950126662733,1.4437756646781423,20.637465290302075,0.8100013732910156,-0.6131399427401973,0.06174888610840412,-1.300842598163456,1.4243403703802642,-0.6195468560275259,0.7430446282443341,0.08108641214477075,97.64006355579403,51.515649473844604,0.6812957421359291,4,-0.5699996948242259,-0.16249847412110086,0.835000991821282,2.470001220703125,-3.0449981689453196,4,-0.04593635318975442,1.183913287498246,44.65999984741211,3.6122537952510703,44.47999954223633,2.4166596024244478,44.81999969482422,-0.04593635318975442
5500,2013-04-22,45.0,45.48500061035156,44.775001525878906,45.40999984741211,1069200.0,-0.006183718790754522,1.5357047976512421,-0.7735863994932815,45.76987871707321,40.482498095536805,-0.09336426917002427,0.2950985844607388,0.7807723945892917,1.7098990929110727,21.15293837125699,0.7099990844726562,-0.5307010753627779,-0.16649990081786825,-1.4760683448597405,1.143068543224004,-0.8212841228388044,0.48828432120306786,-1.375,73.92470692469873,23.997048691645446,0.6547842220209357,4,-0.29000091552734375,0.11750030517578125,1.114999771118164,2.750000000000007,-3.1500015258789062,0,-0.0483333163791233,1.6557395502413887,45.27999877929688,1.183913287498246,44.65999984741211,3.6122537952510703,44.47999954223633,-0.0483333163791233
5501,2013-04-23,43.32500076293945,44.10499954223633,41.525001525878906,41.91999816894531,6353200.0,-0.03722220526801212,-1.3507998713949305,-3.4268368704584153,40.86102736442258,39.89057501892371,1.4293893658217485,1.8852148342718635,2.394861145341814,3.374155279034291,22.136501165700462,3.4749984741210938,-0.5028723047693902,-1.7262491226196275,-3.25194065473989,-0.20055759049936484,-2.489094888679759,-0.9634033565594962,2.1599998474121094,45.454536697203515,-9.628003334063685,0.7628457660601324,4,0.33499908447265625,0.7425003051757812,2.796248435974121,4.424999237060554,-1.720001220703125,1,-0.012579387744841575,1.5357047976512421,45.0,1.6557395502413887,45.27999877929688,1.183913287498246,44.65999984741211,-0.012579387744841575
5502,2013-04-24,42.1349983215332,43.29999923706055,42.01499938964844,43.224998474121094,2763200.0,-0.027466876409710017,1.0725775936060837,-0.7757993880205152,32.20451036098298,38.310123789191664,2.347339236604526,2.908930811712409,3.509030549861606,4.553411382204892,23.173216915722726,1.3100013732910156,-0.5954057738527894,-2.716001510620117,-4.639478932668652,-0.7925240885715823,-3.6777402216443846,-1.7542627995958497,3.3500022888183594,15.403963047519964,-40.598034768236715,0.9617387110242684,4,1.3700027465820312,1.9325027465820312,3.986250877380371,5.615001678466804,-0.914997100830071,2,-0.01067988527751329,-1.3507998713949305,43.32500076293945,1.5357047976512421,45.0,1.6557395502413887,45.27999877929688,-0.01067988527751329
5503,2013-04-25,43.51499938964844,43.76499938964844,42.224998474121094,42.290000915527344,1782200.0,0.03275189564704406,-1.2730584505892355,-1.1238516537935235,42.38147417005549,39.22989991080079,0.7367693350970583,1.368321131586697,2.0778235657693145,3.1558897072969785,24.69992900094569,1.6300010681152344,-0.6690477036838587,-1.1895004272460952,-3.0469861159708245,0.6679852614786341,-2.1182432716084634,-0.26075758288372697,1.890801239013669,50.252482925372554,-7.355730529691009,0.9287428443623659,4,-0.009998321533203125,0.5525016784667969,2.466250419616699,4.23500061035157,-2.049999237060547,3,-0.02930018910869947,1.0725775936060837,42.1349983215332,-1.3507998713949305,43.32500076293945,1.5357047976512421,45.0,-0.02930018910869947
5504,2013-04-26,43.96500015258789,43.974998474121094,43.349998474121094,43.52999877929688,1006800.0,0.010341279311760765,1.747264724376441,0.35510360419274095,43.151449861154376,40.269928722387995,0.2591529124349137,0.7828242066864419,1.594491271844248,2.6891306540811613,26.217334776079536,0.625,-0.7621980651752267,-0.6279996871948228,-2.3730876576882522,1.1170882832986067,-1.5005436724415375,0.24454429805189193,1.3631844940185545,61.61614118236376,4.6100325124933335,0.8725439852467142,4,-0.45999908447265625,0.10250091552734375,2.016249656677246,3.7849998474121165,-2.1199989318847585,4,-0.046855484274796466,-1.2730584505892355,43.51499938964844,1.0725775936060837,42.1349983215332,-1.3507998713949305,43.32500076293945,-0.046855484274796466
5505,2013-04-29,44.18000030517578,44.53499984741211,44.06999969482422,44.1150016784668,1481200.0,0.00489025706452173,-4.99990155784707,0.14942165864267606,44.11603196245022,40.85698978544531,0.10540248282483589,0.4959864380981571,1.354418293679764,2.4689107560648864,26.74635344829699,0.5699996948242188,-0.8662097162766287,-0.3512495040893526,-2.060909281834981,1.3584102736562755,-1.2060793929621667,0.5035803847834615,1.0721206790161162,88.20598869784413,32.77410433340743,0.8548298888728156,4,-0.6749992370605469,-0.11249923706054688,1.8125,3.569999694824226,-2.3899993896484375,0,-0.04402443823877378,1.747264724376441,43.96500015258789,-1.2730584505892355,43.51499938964844,1.0725775936060837,42.1349983215332,-0.04402443823877378
5506,2013-04-30,43.97999954223633,44.474998474121094,43.74499893188477,44.290000915527344,1522600.0,-0.004526952502443171,1.1470685583174645,-4.76935266154117,41.99015812326082,41.80328575328542,0.1941338378572226,0.6074164281603345,1.534242412528556,2.6611984467851215,27.385147086434024,0.729999542236321,-0.8069110649152123,-0.475250244140625,-2.1380841279582015,1.1875836396769515,-1.3066671860494168,0.3561666977681668,1.1975790527893082,77.97618236671647,26.084870600930685,0.8314169419087885,4,-0.47499847412109375,0.08750152587890625,2.012500762939453,3.770000457763679,-1.9549980163574219,1,-0.048431129838227505,-4.99990155784707,44.18000030517578,1.747264724376441,43.96500015258789,-1.2730584505892355,43.51499938964844,-0.048431129838227505
5507,2013-05-01,42.61999893188477,43.9900016784668,42.57500076293945,43.7599983215332,1502600.0,-0.030923161084744355,-1.3008224888039797,3.6774010951824048,36.34192799951036,41.73725963890834,1.4109202977304989,1.9147649644194473,2.845596609730528,4.002625251439362,27.389237020965425,1.4150009155273438,-0.7420558290638368,-1.7395008087158104,-3.5926490656826786,0.11364744825105788,-2.666074937199248,-0.8129266802323727,2.4845281217579256,17.099576750507694,-29.953554767455394,0.9265741284834349,5,0.8850021362304616,1.4475021362304616,3.3725013732910085,5.130001068115234,-0.6800003051757955,2,-0.02381509655292613,1.1470685583174645,43.97999954223633,-4.99990155784707,44.18000030517578,1.747264724376441,43.96500015258789,-0.02381509655292613
5508,2013-05-02,42.20000076293945,42.88000106811523,42.04999923706055,42.75500106811523,1177800.0,-0.009854485675059754,1.0621155686977148,0.4868426336148594,39.125973287308575,40.660270205135404,1.6151176363185442,2.2438526759662025,3.209291870951688,4.398065694266954,27.121447849797903,0.8300018310546804,-0.7923090174444241,-2.0287490844726577,-4.102459139007223,0.0449609700619078,-3.065604111739944,-0.9918940572053714,2.83293578014797,6.036277224804583,-42.62947046314074,1.0368550272672838,5,1.3050003051757812,1.8675003051757812,3.792499542236328,5.549999237060554,-0.20999908447265625,3,-0.023222737547838324,-1.3008224888039797,42.61999893188477,1.1470685583174645,43.97999954223633,-4.99990155784707,44.18000030517578,-0.023222737547838324
5509,2013-05-03,42.65499877929688,42.74499893188477,42.33000183105469,42.54499816894531,1099600.0,0.010781943320650633,1.8620399358079642,-0.19819918894770933,43.80461686312203,40.441907776918605,0.8365805279279002,1.7020632730910066,2.7159795354938083,3.917633133449563,27.080718132150984,0.5449981689453196,-0.7751301890706372,-1.4632509231567283,-3.6277476554724473,0.7012458091589906,-2.5454992893145842,-0.3810025569988724,2.307779063446368,24.346052057940685,-28.851946182692313,1.0822483661578586,5,0.3750019073486257,1.3600025177001882,3.3462514877319265,5.095001220703125,-0.125,4,-0.027898222031753295,1.0621155686977148,42.20000076293945,-1.3008224888039797,42.61999893188477,1.1470685583174645,43.97999954223633,-0.027898222031753295
5510,2013-05-06,42.900001525878906,43.0,42.70500183105469,42.79499816894531,497400.0,0.005743822613844207,-1.070191406772855,0.9545706755443967,39.345184718521146,40.27348081626289,0.2931995030974619,1.3452826933384614,2.418761728361403,3.64588741634703,27.399684921578494,0.3450012207031179,-0.7998797535813296,-1.1034982681274386,-3.270978310595389,1.0639817743405118,-2.18723828936141,-0.019758246893466946,1.9940207905270597,35.051651803762475,-17.16982798437042,1.0837400212339736,5,0.3749980926513672,0.9624996185302734,3.1012487411499023,4.849998474121101,0.06499862670898438,0,-0.02459208083103115,1.8620399358079642,42.65499877929688,1.0621155686977148,42.20000076293945,-1.3008224888039797,42.61999893188477,-0.02459208083103115
5511,2013-05-07,42.95000076293945,43.165000915527344,42.79499816894531,42.99499893188477,575400.0,0.0011654833399104003,-1.0845028045818916,-0.4285402891812055,41.22707244774042,41.27598771479149,0.20608446776217448,1.1739326622119535,2.3160518648168704,3.563735618969673,28.112665992105967,0.37000274658203125,-0.971278695430513,-0.938249015808104,-3.0703747002578865,1.1938766686416784,-2.004311858032999,0.12781382641679073,1.876641137655973,46.39177284882806,-7.143609317266261,1.0660628422248923,5,0.342498779296875,0.7625007629394531,3.0462493896484375,4.799999237060554,1.7299995422363281,1,-0.027008144978033277,-1.070191406772855,42.900001525878906,1.8620399358079642,42.65499877929688,1.0621155686977148,42.20000076293945,-0.027008144978033277
5512,2013-05-08,43.68000030517578,43.75500106811523,42.86999893188477,42.86999893188477,510000.0,0.01699649660696223,-1.1851867550167925,-18.000762970495472,44.71413433741758,41.53517217783172,-0.31481529433513344,0.3214024534008004,1.5552445417363856,2.7967999421825738,28.609238738642357,0.8850021362304545,-1.0997125313518694,-0.11999950408935689,-2.1230207004795503,1.8830216923008365,-1.1215101022844536,0.8815110941057398,1.0806087879253141,95.60113299743192,40.63876276999169,1.0015105981950971,5,-0.3875007629394531,-0.020000457763671875,2.3162498474121094,4.069999694824226,0.9599990844726562,2,-0.03788916592797664,-1.0845028045818916,42.95000076293945,-1.070191406772855,42.900001525878906,1.8620399358079642,42.65499877929688,-0.03788916592797664
5513,2013-05-09,43.40999984741211,43.75,43.27000045776367,43.5,568000.0,-0.006181329118069567,-1.5945996102811544,-0.11111111111111209,39.517945537938445,41.13144947525217,-0.06847636501128562,0.4515221054406453,1.7705158993570507,3.0323101723249977,29.491859703073636,0.4799995422363281,-1.0728960156550542,-0.2864999771118164,-2.131715812056953,1.5587158578333202,-1.2091078945843847,0.6361079403607519,1.2858970943445414,75.78937505855936,25.14209988992483,0.92260791747257,5,-0.11750030517578125,0.25,2.2287492752075195,3.9949989318847727,2.029998779296868,3,-0.03386319340866728,-1.1851867550167925,43.68000030517578,-1.0845028045818916,42.95000076293945,-1.070191406772855,42.900001525878906,-0.03386319340866728
5514,2013-05-10,43.88000106811523,43.97000122070313,43.29499816894531,43.47000122070313,491400.0,0.01082702654584633,1.288145346393788,-4.555546136565773,43.85291773950609,41.10221456159172,-0.6166500089337958,-0.05558905707217576,1.2570497962275624,2.52509212384917,28.99325313420017,0.6750030517578196,-0.8450666141080774,0.20525112152098757,-1.6194087783002544,2.0299110213422296,-0.7070788283896334,1.1175810714316086,0.7524779653238696,92.88535999903394,43.316079962691205,0.9123299499106224,5,-0.617502212524407,-0.2200012207031179,1.5287485122680735,3.2949981689453196,1.3649978637695455,4,-0.043071999627223634,-1.5945996102811544,43.40999984741211,-1.1851867550167925,43.68000030517578,-1.0845028045818916,42.95000076293945,-0.043071999627223634
5515,2013-05-13,43.5,44.03499984741211,43.47999954223633,43.86000061035156,402800.0,-0.008660005899392531,-1.7749909401285549,-0.8780505959303982,51.11963593710416,42.116600985352086,-0.38358935102324665,0.3120582008675967,1.602297724535731,2.863372803140571,28.32320891036738,0.5550003051757812,-0.8023363517995961,-0.156749916076663,-1.980817812205295,1.667317980051969,-1.0687838641409826,0.7552840319876566,1.0703294832878925,56.8549094164444,6.485680982497108,0.9120339480643175,5,-0.4575004577636719,0.15999984741210938,1.9087495803833008,3.674999237060547,1.0250015258789062,0,-0.022298878636853314,1.288145346393788,43.88000106811523,-1.5945996102811544,43.40999984741211,-1.1851867550167925,43.68000030517578,-0.022298878636853314
5516,2013-05-14,44.3849983215332,44.52000045776367,43.56499862670898,43.77000045776367,630200.0,0.020344789000763308,1.15819101888811,-1.7083245030305598,64.98002237006924,45.29861147096974,-1.3467189438866285,-0.6400141408529549,0.6937253580144613,1.9404187103711052,27.91810384061797,1.0200004577636719,-0.7794264914228748,0.7499984741210923,-1.025391588791365,2.5253885370335496,-0.13769655733513986,1.6376935055773245,-2.859996795654297,91.81805991612293,35.49645632827163,0.887695031456229,5,-1.0999984741210938,-0.7249984741210938,1.0237512588500977,2.7900009155273438,-0.2949981689453125,1,-0.0319927503130355,-1.7749909401285549,43.5,1.288145346393788,43.88000106811523,-1.5945996102811544,43.40999984741211,-0.0319927503130355
5517,2013-05-15,43.76499938964844,44.474998474121094,43.60499954223633,44.25,924800.0,-0.01396865957712512,-1.1614872101068114,-0.7886216179334814,51.851851851851855,46.71259797814121,-0.6115301781046227,-0.08045256896075159,1.248609964855575,2.522063917999155,27.49110638951906,0.8699989318847656,-0.80064479372286,0.16574954986572266,-1.5662624255631599,1.8977615252946052,-0.700256437848715,1.0317555375801604,-2.180097885131836,39.59991455078125,-16.76692324144888,0.8660059877144408,5,-0.3399982452392578,-0.10499954223632812,1.6437501907348633,3.4099998474121094,1.1850013732910156,2,0.02090713877043404,1.15819101888811,44.3849983215332,-1.7749909401285549,43.5,1.288145346393788,43.88000106811523,0.02090713877043404
5518,2013-05-16,43.29999923706055,44.06499862670898,43.25,43.790000915527344,505000.0,-0.010624932230614337,-1.7627064946820308,1.0103114676734308,45.084989094419534,46.85486155939649,0.028959271723259405,0.2924286086969943,1.659803213760398,2.9404276830271527,27.421116793463295,0.8149986267089773,-0.7996001890272169,-0.231250572204587,-1.8932874522770007,1.4307863078678267,-1.0622690122407903,0.5997678678316163,-1.6563957534790035,3.936946380995005,-49.62749432454544,0.8310184400362066,5,0.3125019073486328,0.3600006103515625,2.082500457763672,3.875,1.4350013732910156,3,0.030946886286339348,-1.1614872101068114,43.76499938964844,1.15819101888811,44.3849983215332,-1.7749909401285549,43.5,0.030946886286339348
5519,2013-05-17,43.20000076293945,43.47000122070313,43.02000045776367,43.47000122070313,686200.0,-0.002309433623165158,2.3333333333332105,0.5510194548894276,42.63157985311401,47.22001657435125,0.2395919530149584,0.24096336576434396,1.7216154674469095,3.000718395883375,28.20002387649634,0.45000076293946023,-0.6096866105365848,-0.2272491455078125,-1.6750441796364655,1.2205458886208405,-0.9511466625721354,0.4966483715565104,-1.4988693398742683,12.000020345052082,-35.6465268998151,0.7238975170643253,5,0.45749855041503906,0.30500030517578125,2.1062488555908203,3.9749984741210938,1.9300003051757741,4,0.0518518014863365,-1.7627064946820308,43.29999923706055,-1.1614872101068114,43.76499938964844,1.15819101888811,44.3849983215332,0.0518518014863365
5520,2013-05-20,42.82500076293945,43.41999816894531,42.75,43.07500076293945,562800.0,-0.008680555402251433,-2.349978065574396,0.9259243560942974,41.5384666978177,47.25461593547095,0.673678799918271,0.46869330411574595,2.0461920151104778,3.3332672012809184,29.342523137347108,0.6699981689453125,-0.43096431472316254,-0.49349918365478374,-1.7591718600356359,0.7721734927260684,-1.1263355218452062,0.13933715453563877,-1.0674919591803018,4.237330143643789,-37.938013901728766,0.6328363381904244,5,0.8099994659423828,0.6800003051757812,2.2749996185302734,3.714998245239258,2.529998779296875,0,0.05650900468960596,2.3333333333332105,43.20000076293945,-1.7627064946820308,43.29999923706055,-1.1614872101068114,43.76499938964844,0.05650900468960596
5521,2013-05-21,42.77999877929688,43.084999084472656,42.65499877929688,42.82500076293945,676400.0,-0.0010508343920805352,-1.9152367036065734,0.18000793457028408,51.451904683771204,48.00325708506581,0.7733567340528467,0.49621269837779636,2.0332439374031637,3.356681020390674,28.11745267995105,0.43000030517577414,-0.3332647638357784,-0.5112510681152287,-1.7995992293143743,0.777097093083917,-1.155425148714798,0.13292301248434057,-0.9672401424576407,6.868133019773576,-36.88959390182716,0.644174080599572,5,0.8075008392333913,0.7250022888183523,2.22125053405761,3.687499999999993,2.5800018310546804,1,0.04079015419295673,-2.349978065574396,42.82500076293945,2.3333333333332105,43.20000076293945,-1.7627064946820308,43.29999923706055,0.04079015419295673
5522,2013-05-22,41.685001373291016,43.125,41.66999816894531,42.77999877929688,948000.0,-0.025596013025970032,-1.5866611509156938,24.332203102487682,45.83670498840479,48.70534146845096,1.738416361057979,1.6398445943712545,3.061530574259578,4.420629646413346,27.114826278287573,1.4550018310546875,-0.23062149965357293,-1.5837486267089815,-2.9691793127798647,-0.19831794063809838,-2.2764639697444196,-0.8910332836735435,2.8349990844726562,0.6264384750770523,-45.92398296287348,0.6927153430354402,5,1.4099979400634766,1.8199996948242188,3.228748321533203,4.184999465942383,3.1599998474121165,2,0.05769458318496867,-1.9152367036065734,42.77999877929688,-2.349978065574396,42.82500076293945,2.3333333333332105,43.20000076293945,0.05769458318496867
5523,2013-05-23,42.2400016784668,42.48500061035156,41.20000076293945,41.53499984741211,1193600.0,0.01331414865998748,1.1506279089069213,-0.6438388138527795,46.698511448644155,49.021518547244064,1.1175173522687984,1.0376267311864709,2.4424753517460402,3.8471527652749202,26.77367183388516,1.2849998474121094,-0.13874490248291238,-0.9649984359741239,-2.4183893727717987,0.4883925008235508,-1.6916939043729613,-0.23830296757528657,2.2229987335205053,45.815009066205846,-3.397711998626548,0.7266954683988364,5,0.6199989318847656,1.102499008178711,2.673748016357422,3.6299991607666016,3.125,3,0.0641571727459036,-1.5866611509156938,41.685001373291016,-1.9152367036065734,42.77999877929688,-2.349978065574396,42.82500076293945,0.0641571727459036
5524,2013-05-24,41.90499877929688,42.1349983215332,41.74499893188477,42.11999893188477,503200.0,-0.007930939532625358,2.1836823666797684,-0.3049639633790014,42.19605688955273,48.03000976418279,1.2772172845692964,1.2757972976039653,2.6911238381561233,4.15284135739109,26.677138213102978,0.49500274658202414,-0.144688563489062,-1.1970012664794822,-2.7141913910904876,0.3201888581315231,-1.955596328784985,-0.4384062041739796,2.427481646728509,31.756704510111856,-18.452210609776944,0.7585950623055029,5,0.9550018310546804,1.4375019073486257,3.0087509155273366,3.522500991821282,3.0200004577636648,4,0.0675337528574953,1.1506279089069213,42.2400016784668,-1.5866611509156938,41.685001373291016,-1.9152367036065734,42.77999877929688,0.0675337528574953
5525,2013-05-28,42.23500061035156,42.49499893188477,42.185001373291016,42.224998474121094,1211600.0,0.00787499918071144,-5.889114954221928,-0.046521530845797625,44.628100121004074,45.76868506984222,0.8369153562312022,0.835443345611381,2.281173991742307,3.785167091244915,27.05773036714328,0.5900001525878906,-0.07071851187286171,-0.7697494506835909,-2.244756331927121,0.7052574305599393,-1.507252891305356,-0.032246010061825814,1.9721806291503938,53.766247148884226,2.9474852259192588,0.7375034406217661,5,0.6024990081787109,1.1075000762939453,2.6787490844726562,3.144998550415039,2.1300010681152344,1,0.06854505542623612,2.1836823666797684,41.90499877929688,1.1506279089069213,42.2400016784668,-1.5866611509156938,41.685001373291016,0.06854505542623612
5526,2013-05-29,41.849998474121094,42.20000076293945,41.540000915527344,42.0,1003800.0,-0.009115712813227872,1.399986128450548,-14.996948893974066,35.49920502016158,43.95172431076553,0.9214080076806397,1.1095779063276012,2.6004158010139378,4.130274768824101,27.397988336737384,0.6949996948242188,-0.09252088603522424,-1.0482515335082994,-2.5343137708561514,0.4378107038395527,-1.7912826521822254,-0.30522041483437334,2.2368955463183653,33.76612824918207,-10.91753982862847,0.7430311186739265,5,0.782501220703125,1.0175018310546875,3.063751220703125,3.530000686645508,3.6800003051757884,2,0.08375152200501579,-5.889114954221928,42.23500061035156,2.1836823666797684,41.90499877929688,1.1506279089069213,42.2400016784668,0.08375152200501579
5527,2013-05-30,41.60499954223633,41.99499893188477,40.78499984741211,41.99499893188477,1266400.0,-0.005854216029094195,5.205133221174347,2.59996948273236,35.64041962252418,42.90232770277716,0.9250703733598158,1.343519714095315,2.7727114676800397,4.3265240452867815,27.185924199955096,1.2099990844726634,-0.18166224519067242,-1.2425004959106474,-2.834147874213407,0.34914688239211245,-2.0383241850620237,-0.446676806759271,2.3664187479031327,47.95322420170147,6.9066200088889005,0.7958236891513796,5,0.5225009918212891,1.0550003051757812,2.2587509155273438,2.7250003814697266,3.9449996948242188,3,0.09025360195721799,1.399986128450548,41.849998474121094,-5.889114954221928,42.23500061035156,2.1836823666797684,41.90499877929688,0.09025360195721799
5528,2013-05-31,41.22000122070313,41.79999923706055,41.00500106811523,41.47999954223633,932800.0,-0.009253655228198099,-1.3043471049706994,0.6666634062365203,28.5483909670441,41.337528937658284,1.0996306914763991,1.740574669612755,3.0756488590694246,4.655568205748807,26.669611523856464,0.7949981689453196,-0.4937011006356897,-1.5784988403320241,-3.30841205229099,0.1514143716269416,-2.4434554463115106,-0.7135422343525377,2.5602319628726846,25.43869042042033,-8.676786378916532,0.8649566059794829,5,0.8824977874755788,1.4399986267089773,2.5662498474121023,3.1099987030029226,5.04999923706054,4,0.08794274363532306,5.205133221174347,41.60499954223633,1.399986128450548,41.849998474121094,-5.889114954221928,42.23500061035156,0.08794274363532306
5529,2013-06-03,41.46500015258789,41.70000076293945,41.11000061035156,41.38999938964844,876000.0,0.005943690553839698,1.1651302941855826,-0.2884663350793101,33.223410484790506,40.41363380287748,0.6511115269170418,1.477610813661542,2.7492604382812544,4.350921076985728,26.125396669175565,0.5900001525878906,-0.6521652168358187,-1.2739999771118136,-3.103677729913528,0.555677775689901,-2.188838853512671,-0.3591611007109563,2.1355190308181022,39.76612100850818,8.174786710480475,0.9148388764008565,6,0.48999977111816406,1.1949996948242188,2.3212509155273438,2.864999771118164,4.270000457763672,0,0.0940552637532186,-1.3043471049706994,41.22000122070313,5.205133221174347,41.60499954223633,1.399986128450548,41.849998474121094,0.0940552637532186
5530,2013-06-04,41.84500122070313,42.165000915527344,41.47999954223633,41.58000183105469,1044200.0,0.009164381206242966,-1.9462173292424814,3.5332892528356576,27.158305094746467,37.7143449596525,0.13128442039950272,1.069345125801057,2.2830315207901677,3.903854522289002,25.617112414314764,0.7000007629394531,-0.7242652387181394,-0.8412488937377844,-2.711758790065389,1.02926100258982,-1.7765038419015866,0.09400605442601773,1.5865868025432306,74.9117093606954,48.834427684108505,0.9352549481638007,6,0.10999870300292258,0.8149986267089773,1.9412498474121023,2.4849987030029226,4.784999847412095,1,0.07360492117356099,1.1651302941855826,41.46500015258789,-1.3043471049706994,41.22000122070313,5.205133221174347,41.60499954223633,0.07360492117356099
5531,2013-06-05,41.790000915527344,42.09500122070313,41.69499969482422,41.8849983215332,654800.0,-0.001314381731899128,-1.8070297546546523,-0.3584816030402391,30.230256375008537,35.980295113719585,0.034738434262244766,1.08880910748384,2.262443355469486,3.8898306038753105,25.29329657668259,0.40000152587891336,-0.7813810468812932,-0.8382492065429688,-2.745893263759129,1.0693948506731914,-1.7920712351510488,0.11557282206511132,1.482791817168966,72.82610798902031,46.45754272928529,0.953822028608079,6,-0.15000152587890625,0.8624992370605469,1.9962501525878906,2.539999008178711,5.154998779296875,2,0.061617628775468614,-1.9462173292424814,41.84500122070313,1.1651302941855826,41.46500015258789,-1.3043471049706994,41.22000122070313,0.061617628775468614
5532,2013-06-06,42.025001525878906,42.36000061035156,41.810001373291016,41.85499954223633,959800.0,0.005623369351596352,-3.2307906744721744,-1.78954342850259,36.62122923633251,34.8605970901294,-0.1642319769970939,0.7625597021554213,1.936585246078728,3.5877489406030634,25.533974258644932,0.5699996948242188,-0.802375349284361,-0.5204986572265611,-2.3789944924921826,1.3379971780390605,-1.4497465748593683,0.40874926040624615,1.0985236337003528,75.27681198181345,44.16766066160961,0.9292479176328107,6,-0.38500213623046875,0.6274986267089844,1.7612495422363281,2.3049983978271484,6.0149993896484375,3,0.0834026680822273,-1.8070297546546523,41.790000915527344,-1.9462173292424814,41.84500122070313,1.1651302941855826,41.46500015258789,0.0834026680822273
5533,2013-06-07,41.93999862670898,42.33000183105469,41.810001373291016,42.33000183105469,808800.0,-0.002022674505260502,1.6666471042773163,-2.2941097273645656,36.736840921757775,34.25401753815219,-0.14109771355563794,0.7713338363816362,1.9180370445127224,3.6135967489412195,25.787658461604636,0.5200004577636719,-0.9118462289594618,-0.5320014953613352,-2.362604470043216,1.2986014793205456,-1.4473029827022756,0.3832999919796052,1.0432150141402516,66.39984130859318,31.515542506250725,0.9153014873409394,6,-0.29999923706053977,0.7125015258789134,1.846252441406257,2.3900012969970774,5.840000152587905,4,0.08607536310343566,-3.2307906744721744,42.025001525878906,-1.8070297546546523,41.790000915527344,-1.9462173292424814,41.84500122070313,0.08607536310343566
5534,2013-06-10,41.9900016784668,42.43999862670898,41.75,42.06499862670898,745000.0,0.0011922521076568326,-1.4864801704584252,0.19229828731279067,40.565004870731656,33.802562510344146,-0.19866704218208042,0.6034141618110027,1.7709884127463553,3.512192244652155,26.264692200851712,0.6899986267089773,-0.9005559194508734,-0.38749847412109517,-2.1036146763436676,1.3286177281014773,-1.2455565752323778,0.4705596269901875,0.8613191347762026,53.12527318821615,13.770962938206303,0.858058101111286,6,-0.37750244140625,0.6624984741210938,1.7962493896484375,2.339998245239258,6.034999847412102,0,0.10192899757590945,1.6666471042773163,41.93999862670898,-3.2307906744721744,42.025001525878906,-1.8070297546546523,41.790000915527344,0.10192899757590945
5535,2013-06-11,42.52999877929688,42.88999938964844,41.73500061035156,42.8849983215332,1268200.0,0.012860135252316551,5.328731331584503,4.733519837233314,47.45935258771081,35.131467795627394,-0.7737903652438405,-0.013680420425259854,1.1633652148699412,2.9278826925417647,26.59591310451207,1.154998779296875,-0.9241029641998608,0.2009986877441463,-1.4344774346625115,1.8364748101508042,-0.6167393734591826,1.0187367489474752,-1.7449989318847727,69.87441821861631,25.31982109279862,0.8177380612033303,6,-0.6924991607666087,0.12250137329100852,0.992502212524407,1.8000011444091726,5.270000457763665,1,0.07535861563708379,-1.4864801704584252,41.9900016784668,1.6666471042773163,41.93999862670898,-3.2307906744721744,42.025001525878906,0.07535861563708379
5536,2013-06-12,42.96500015258789,43.04499816894531,42.38999938964844,42.81499862670898,1013800.0,0.010228106883999333,3.2258318566646977,-0.42254005437296666,65.02342541119835,38.39624621659119,-1.1555100285154225,-0.5908102148380578,0.661658001092519,2.451127505948108,27.46343617638684,0.654998779296875,-0.8750922758950281,0.7069999694824247,-0.6527030022638627,2.066702941228712,0.027148483609281016,1.3868514553555684,-2.1379003143310555,93.89326981316685,41.97346447907112,0.6798514858731448,6,-0.9400005340576172,-0.3125,0.6037502288818359,1.364999771118164,5.0449981689453125,2,0.08530201099758594,5.328731331584503,42.52999877929688,-1.4864801704584252,41.9900016784668,1.6666471042773163,41.93999862670898,0.08530201099758594
5537,2013-06-13,44.68000030517578,44.81999969482422,42.75500106811523,43.01499938964844,1378000.0,0.03991621427899816,1.12339223723695,11.099893189562568,72.50917250072669,43.280777498111476,-2.66913870087199,-2.3544604551339177,-1.0703852715189015,0.7125445642492139,28.32837930771561,2.0649986267089915,-0.8214773530254647,2.3762500762939425,0.7647820000844376,3.9877181525034473,1.57051603818919,3.181984114398695,-3.764184533691406,95.46193091748133,41.00312905227933,0.8057340381047521,6,-1.7150001525878906,-1.8775005340576172,-1.177499771118164,-0.35000038146972656,4.029998779296875,3,0.05069380873271956,3.2258318566646977,42.96500015258789,5.328731331584503,42.52999877929688,-1.4864801704584252,41.9900016784668,0.05069380873271956
5538,2013-06-14,44.63999938964844,44.8650016784668,44.53499984741211,44.75,1039200.0,-0.0008952756323663547,-1.0625134110578642,-0.066066396315898,76.68289306209935,48.109608895590235,-2.338960150694504,-2.328295742187983,-1.0572702609180311,0.7106074806460327,28.910350620921953,0.3300018310546875,-0.6608608628978558,2.26924915313721,0.3936042817177494,4.14489402455667,1.3314267174274832,3.2070715888469365,-3.4899325827636716,92.81143092536237,34.01528430177017,0.9378224357097286,6,-1.467498779296875,-1.8149986267089844,-1.1637496948242188,-0.3099994659423828,3.5450019836425852,4,0.07616490977523016,1.12339223723695,44.68000030517578,3.2258318566646977,42.96500015258789,5.328731331584503,42.52999877929688,0.07616490977523016
5539,2013-06-17,45.43999862670898,46.29999923706055,45.04499816894531,45.04499816894531,2211800.0,0.017921130107498406,-5.354428423807546,-3.590893327784649,78.64160082143746,53.829975087444794,-2.811464688336123,-3.1113985810206017,-1.8770256654298905,-0.12510766826869713,29.73504665638029,1.6599998474121094,-0.44703338094726064,2.9572484970092674,0.6542775452919471,5.260219448726588,1.8057630211506108,4.108733972867924,-3.9927370300976506,81.16098862944095,20.83100776432758,1.1514854758586595,6,-1.4424991607665945,-1.8974990844726491,-1.9637489318847585,-1.1099987030029226,2.9550018310546946,0,0.05149648378757843,-1.0625134110578642,44.63999938964844,1.12339223723695,44.68000030517578,3.2258318566646977,42.96500015258789,0.05149648378757843
5540,2013-06-18,45.24499893188477,45.93999862670898,45.06499862670898,45.46500015258789,1050000.0,-0.004291366653114026,-2.0172318539369445,-0.5569644702405591,81.40609461997387,59.516179336885386,-2.3283019559395015,-2.8731086406176374,-1.71509383093764,0.021582442508254474,30.353735732533917,0.875,-0.13199326633956332,2.641248893737803,0.029029808322398765,5.253467979153207,1.3351393510301008,3.947358436445505,-3.312463571228527,73.01789395531456,8.942444061790283,1.3061095427077019,6,-1.227499008178718,-1.7024993896484446,-1.7837495803833079,-0.914999008178718,3.44000244140625,1,0.061443312180852416,-5.354428423807546,45.43999862670898,-1.0625134110578642,44.63999938964844,1.12339223723695,44.68000030517578,0.061443312180852416
5541,2013-06-19,44.525001525878906,45.474998474121094,44.5099983215332,45.31000137329102,1424400.0,-0.015913303635829545,-1.368080356098086,3.568161326120275,74.82994433008284,63.761592125079865,-1.3181646628969759,-2.1246066978032943,-1.0391468252111906,0.6659995361761446,30.667430379844618,0.9650001525878906,0.13458903896236052,1.8340013504028292,-0.9159426698720594,4.583945370677718,0.45902934026538844,3.20897336054027,-2.1557197775822274,49.929516840632836,-15.51668869809108,1.374972010137443,6,-0.5075016021728516,-0.9825019836425781,-1.1737518310546875,-0.19500160217285156,3.7749977111816406,2,0.07355412911728121,-2.0172318539369445,45.24499893188477,-5.354428423807546,45.43999862670898,-1.0625134110578642,44.63999938964844,0.07355412911728121
5542,2013-06-20,44.09000015258789,44.435001373291016,43.89500045776367,44.125,1098000.0,-0.009769822759875368,-1.5411853407652745,0.04458580154823245,74.19896237733303,67.92405006458823,-0.6251835122736011,-1.5812628042754824,-0.6602839907284022,1.0206068804864117,29.918825477971545,0.6300010681152344,0.41636443989659,1.278750038146974,-1.4961896552368685,4.053689731530817,-0.10871980854494723,2.6662198848388954,-1.3276466554148243,8.108099534305328,-59.8211580502565,1.387469846691921,6,-0.07250022888183594,-0.5475006103515625,-0.6175003051757812,0.23999977111816406,4.775001525878906,3,0.08890900783349687,-1.368080356098086,44.525001525878906,-2.0172318539369445,45.24499893188477,-5.354428423807546,45.43999862670898,0.08890900783349687
5543,2013-06-21,44.95000076293945,45.52000045776367,44.11999893188477,44.3849983215332,1556400.0,0.01950557059140956,-1.5570775619408803,-16.14299727520436,76.62335769996974,71.93053371228135,-1.1323975611332315,-2.3482218416746363,-1.5687156350367246,0.10220032431415405,29.101262632115855,1.4300003051757812,0.7119901644256572,2.0032506942749038,-0.9151881004473594,4.921689488997167,0.5440312969137722,3.4624700916360354,-1.8338826917776387,43.86697882167827,-26.48357719040355,1.4592193973611307,6,-0.9325008392333984,-1.407501220703125,-1.4075002670288086,-0.6200008392333984,3.9749984741210938,4,0.08364845957095657,-1.5411853407652745,44.09000015258789,-1.368080356098086,44.525001525878906,-2.0172318539369445,45.24499893188477,0.08364845957095657
5544,2013-06-24,44.73500061035156,45.15999984741211,44.20500183105469,44.50500106811523,848600.0,-0.004783095638235313,-1.3012055391375086,0.4070770768067534,72.648880704104,74.72937016965837,-0.5443111459290151,-2.0135711346100678,-1.3680861723734523,0.2670106268251544,28.239517674173232,0.9549980163574219,0.9662532144383817,1.6467504501342773,-1.3328027652540086,4.626303665522563,0.1569738424401379,3.136527057828417,-1.3004944225998756,41.07583886107415,-27.51228698509984,1.4897766076941426,6,-0.3900012969970703,-1.1925010681152344,-1.098750114440918,-0.4050006866455078,4.25999832153321,0,0.07712083862453634,-1.5570775619408803,44.95000076293945,-1.5411853407652745,44.09000015258789,-1.368080356098086,44.525001525878906,0.07712083862453634
5545,2013-06-25,45.13000106811523,45.290000915527344,44.40499877929688,44.97000122070313,547800.0,0.008829785456005101,2.687512417646141,0.6956528950291905,74.85117299014705,75.8213421228749,-0.5942027227079194,-2.2984054300435517,-1.7584954825755617,-0.16880787770502792,27.922784851741167,0.8850021362304616,1.2611683375956062,1.89700088500976,-1.187456350153056,4.981458120172576,0.354772267428352,3.439229502591168,-1.4089455754326536,76.0000375600957,7.619664769053443,1.5422286175814073,6,-0.6025009155273366,-1.5875015258788991,-1.548750877380364,-0.8000011444091726,4.465000152587905,1,0.07234653916184364,-1.3012055391375086,44.73500061035156,-1.5570775619408803,44.95000076293945,-1.5411853407652745,44.09000015258789,0.07234653916184364
5546,2013-06-26,45.35499954223633,45.6150016784668,45.21500015258789,45.540000915527344,734600.0,0.00498556323500865,1.3880481444789852,-1.1562596857641159,74.81368537686748,76.07739910911276,-0.49676758214271644,-2.3688042428341447,-2.007142022431225,-0.4277427555436901,27.186100651830486,0.4850006103515696,1.560345345122876,1.946749305725099,-1.20441919926769,5.097917810717888,0.3711650532287081,3.52233355822149,-1.3760496751159579,84.88360745905858,16.65782023377804,1.5755842524963932,6,-0.25749969482421875,-1.8125,-1.784998893737793,-1.2874984741210938,4.100002288818359,2,0.07342083264610477,2.687512417646141,45.13000106811523,-1.3012055391375086,44.73500061035156,-1.5570775619408803,44.95000076293945,0.07342083264610477
5547,2013-06-27,45.36000061035156,45.97000122070313,45.36000061035156,45.45500183105469,412000.0,0.00011026497995181295,-11.84195309990378,0.5135162999773182,75.791866008061,75.97839610310848,-0.4416063876991956,-2.1903674142962544,-2.025259717227158,-0.4602895022558897,26.001232660018147,0.615001678466804,1.8107267415639399,1.764000320434569,-1.3822410060702879,4.910241646939426,0.19087965718214406,3.3371209836869937,-1.1489458062371725,67.02703482917356,-1.3706619219869225,1.5731206632524273,6,-0.2625007629394531,-1.8175010681152344,-1.8137502670288086,-1.2924995422363281,3.9650001525878906,3,0.06481478366730986,1.3880481444789852,45.35499954223633,2.687512417646141,45.13000106811523,-1.3012055391375086,44.73500061035156,0.06481478366730986
5548,2013-06-28,44.84500122070313,45.63000106811523,44.82500076293945,45.36000061035156,1122000.0,-0.011353601911788802,-1.9009004055261274,5.420976549951741,70.11980680796029,75.03153010161103,0.11793246863194184,-1.4649777433968083,-1.535434564226243,0.022452817477592646,24.512082950220712,0.8050003051757741,1.9432835797319825,1.06775093078614,-1.915608683724173,4.051110545296453,-0.4239288764690201,2.5594307380413,-0.42505197329412425,36.26060118785201,-32.66160106618032,1.4916798072551571,6,0.08749961853026633,-1.302501678466804,-1.5450010299682688,-0.7775001525878977,3.8999977111816406,4,0.08964210833620823,-11.84195309990378,45.36000061035156,1.3880481444789852,45.35499954223633,2.687512417646141,45.13000106811523,0.08964210833620823
5549,2013-07-01,45.3650016784668,46.09500122070313,44.75500106811523,45.22000122070313,844200.0,0.01159550548799193,-1.493021770373124,-0.281554620603824,70.03535401734763,73.76811447909701,-0.46245740355762166,-1.7684903962956753,-2.0950733227592835,-0.5279067583058037,23.071328881200852,1.3400001525879048,1.8975097363250413,1.3927513122558608,-1.4612769574102487,4.24677958192197,-0.03426282257719748,2.819765447088919,-0.7570474320926337,56.804823214994705,-11.501349315237526,1.4270141348330558,7,-0.37000083923339844,-1.8225021362304688,-2.2637510299682617,-1.460000991821289,3.0199966430664062,0,0.07847453823160677,-1.9009004055261274,44.84500122070313,-11.84195309990378,45.36000061035156,1.3880481444789852,45.35499954223633,0.07847453823160677
5550,2013-07-02,44.92499923706055,45.790000915527344,44.81999969482422,45.42499923706055,669400.0,-0.009699160699361387,-1.7324013281610986,-3.44826497592819,63.84179786420118,72.54720931622127,-0.0811547801502428,-1.144595164682869,-1.6916127262739877,-0.12113023941319057,22.30081666498633,0.970001220703125,1.8259524031753713,0.7987489700317383,-1.9001490340883649,3.4976469741518414,-0.5507000320283169,2.1481979720917934,-0.1699981689453196,12.686429073683827,-50.21925393518092,1.349449002060053,7,0.07000160217285156,-1.3824996948242188,-1.8237485885620117,-1.019998550415039,3.575000762939453,1,0.09059543158470906,-1.493021770373124,45.3650016784668,-1.9009004055261274,44.84500122070313,-11.84195309990378,45.36000061035156,0.09059543158470906
5551,2013-07-03,44.3650016784668,44.95000076293945,43.99499893188477,44.95000076293945,934000.0,-0.012465165678440027,2.26496863466226,1.1699981689453125,47.34178339856412,69.56307831858028,0.5070854699608631,-0.40242638681358756,-1.121419153595994,0.4046823162125648,21.13194259395009,0.9550018310546804,1.6454897088923275,0.11000137329101278,-2.3551942240163584,2.575196970598384,-1.1225964253626728,1.3425991719446984,1.93499755859375,17.61915920530826,-39.467754192704064,1.2325977986536842,7,0.6799983978271555,-0.8225021362304688,-1.2750015258789062,-0.46000099182128906,4.054996490478516,2,0.1178857059476861,-1.7324013281610986,44.92499923706055,-1.493021770373124,45.3650016784668,-1.9009004055261274,44.84500122070313,0.1178857059476861
5552,2013-07-05,45.52999877929688,45.69499969482422,44.5,44.73500061035156,988200.0,0.026259372405152748,1.1244439019097223,-1.3589733557651047,56.31205650733674,67.30626707495439,-0.4829546001315066,-1.3611617733879129,-2.224109447708578,-0.7879925863810939,20.54320623010032,1.3299980163574219,1.4862114263705308,1.0997486114502024,-1.190051453262157,3.389548676162562,-0.045151420905973794,2.2446486438063786,0.7239004516601497,73.0951511617557,19.679193619554688,1.1449000323561798,7,-0.4849987030029297,-1.987499237060554,-2.779998779296882,-1.6249980926513743,2.995002746582017,4,0.0862069658904221,2.26496863466226,44.3650016784668,-1.7324013281610986,44.92499923706055,-1.493021770373124,45.3650016784668,0.0862069658904221
5553,2013-07-08,45.54999923706055,45.8650016784668,45.15499877929688,45.52000045776367,721800.0,0.000439280876342929,1.1515119988902545,0.037734400491352994,50.8771983193421,64.88719125442529,-0.456947787946163,-1.1561178770613125,-2.224774425857454,-0.8308059048121805,19.96954833888563,0.7100028991699148,1.4075567064373118,0.9392490386962891,-1.076792189851652,2.95529026724423,-0.06877157557767788,1.947269652970256,0.6587219879150368,74.04755287437091,23.143908950390127,1.0080206142739698,7,-0.5049991607665945,-1.8974990844726562,-3.1562490463256836,-1.852499008178711,2.950000762939453,0,0.08287599537010482,1.1244439019097223,45.52999877929688,2.26496863466226,44.3650016784668,-1.7324013281610986,44.92499923706055,0.08287599537010482
5554,2013-07-09,46.27000045776367,46.42499923706055,45.59500122070313,45.79999923706055,892200.0,0.015806832771960044,1.1282033725888938,15.66734486266531,57.5423237828333,62.963985786945976,-1.0463454483470116,-1.6222029526800839,-2.9311821232417117,-1.5628787888511084,19.698588947691704,0.875,1.386772005843227,1.4452503204345675,-0.2883115594111345,3.1788122002802695,0.5784693805117129,2.312031260357422,-2.275001525878899,93.6214502127125,43.634927938358416,0.8667809399228519,7,-1.0600013732910156,-2.502500534057617,-3.8887510299682617,-2.572500228881836,1.9949989318847656,1,0.053490349030368645,1.1515119988902545,45.54999923706055,1.1244439019097223,45.52999877929688,2.26496863466226,44.3650016784668,0.053490349030368645
5555,2013-07-10,45.73500061035156,46.27000045776367,45.47999954223633,46.13000106811523,959200.0,-0.01156256412619816,1.340746099114424,-0.8404243230958878,59.15279101924549,61.22388641387686,-0.4654482397723356,-0.8798937945646941,-2.3954563864319454,-1.0399907147719603,20.089211296279707,0.7900009155273438,1.25368212350417,0.7500003814697251,-0.6510477262020729,2.151048489141523,0.049476327633826145,1.4505244353056241,-1.691401672363277,71.60499835167414,20.718526197380086,0.7005240538359006,7,-0.5250015258789062,-1.782501220703125,-3.4275007247924805,-2.0375003814697266,2.095001220703125,2,0.05794244398855097,1.1282033725888938,46.27000045776367,1.1515119988902545,45.54999923706055,1.1244439019097223,45.52999877929688,0.05794244398855097
5556,2013-07-11,46.63000106811523,46.709999084472656,45.8650016784668,46.33000183105469,905400.0,0.019569267427999026,2.6739395447194925,-0.7594908592233435,67.96323214403262,60.3540382067626,-1.2969591062275043,-1.5665618174563676,-3.2728683962010194,-1.9381893804898525,20.85603901573664,0.9749984741210938,1.1960820445157765,1.4617507934570213,0.22392919953007606,2.6995723873839665,0.8428399964935522,2.0806615904204904,-2.5387741241454975,96.38017875575193,38.426762191499996,0.6189107969634711,7,-1.2775020599365163,-2.4275016784667898,-4.322501182556145,-2.9325008392333913,1.25,3,0.040102914197946316,1.340746099114424,45.73500061035156,1.1282033725888938,46.27000045776367,1.1515119988902545,45.54999923706055,0.040102914197946316
5557,2013-07-12,46.94499969482422,47.0,46.34500122070313,46.63000106811523,500200.0,0.006755278136255205,2.082352729981746,1.049998092646565,65.28735349949638,59.81709895026662,-1.5237165975258833,-1.79521346166311,-3.5224120352844253,-2.260654515913778,21.87939492063486,0.6549987792968679,1.0914992187195622,1.6634994506835952,0.21691361354724137,3.110085287819949,0.9402065321154183,2.386792369251772,-2.7490218652343685,97.0189556213507,35.743548255503256,0.7232929185681755,7,-1.447500228881836,-2.5774993896484375,-4.798749923706055,-3.247499465942383,1.0550003051757812,4,0.031419714212581384,2.6739395447194925,46.63000106811523,1.340746099114424,45.73500061035156,1.1282033725888938,46.27000045776367,0.031419714212581384
5558,2013-07-15,48.040000915527344,48.48500061035156,47.79999923706055,47.79999923706055,1284200.0,0.02332519390396004,-4.708304855757769,0.7619134120496347,72.3160084402445,60.070504997255156,-2.366733251661806,-2.7641544646957925,-4.52434485062421,-3.3577088661758125,23.233734335487945,1.5400009155273438,0.9992732561248374,2.588500595092775,0.7213495221367339,4.455651668048816,1.6549250586147508,3.522076131570799,-3.675781755712883,85.19136317301455,20.478451717426353,0.933575536478022,7,-1.8000011444091797,-2.9300003051757812,-5.89375114440918,-4.342500686645508,0.21500015258788352,0,0.010095766051386512,2.082352729981746,46.94499969482422,2.6739395447194925,46.63000106811523,1.340746099114424,45.73500061035156,0.010095766051386512
5559,2013-07-16,47.77999877929688,48.209999084472656,47.69499969482422,48.20500183105469,455800.0,-0.0054122009008210625,1.3678265749964922,-1.7708336644679032,68.22556770510045,60.55759053513285,-1.9312274542654109,-2.4452247992462546,-4.187044877813825,-3.0944267241958343,23.384341664817732,0.5149993896484375,0.8978995953656295,2.21149845123292,0.07373301128329501,4.349263891182545,1.1426157312581111,3.280381171207729,-3.086117103439456,76.53904890300541,12.706378754579546,1.0688827199748125,7,-1.539999008178718,-2.6699981689453196,-5.633749008178718,-4.082498550415046,0.15500259399414062,1,0.015069092488447122,-4.708304855757769,48.040000915527344,2.082352729981746,46.94499969482422,2.6739395447194925,46.63000106811523,0.015069092488447122
5560,2013-07-17,48.0250015258789,48.10499954223633,47.61999893188477,48.0,530800.0,0.005127726095467633,4.2433190366215,-0.058826697303685845,68.31275892437122,62.8876989268892,-1.888887552100222,-2.6048289649364804,-4.358207499766053,-3.342595208305845,23.507105939201423,0.4850006103515554,0.8830766763629256,2.3175010681152273,-0.07771431051205013,4.712716446742505,1.1198933788015921,3.5151087574288624,-3.027830335261939,82.44277587770806,20.394145848521397,1.1976076893136385,7,-1.532501220703118,-2.9150009155273366,-5.89250183105468,-4.327501296997063,0.5449981689453196,2,0.0049973525485513814,1.3678265749964922,47.77999877929688,-4.708304855757769,48.040000915527344,2.082352729981746,46.94499969482422,0.0049973525485513814
5561,2013-07-18,47.79999923706055,48.2400016784668,47.724998474121094,47.974998474121094,485800.0,-0.00468510737468919,-2.1692430484641476,-6.9995422642680865,66.24498464217314,63.99135760853769,-1.2576442993837347,-2.2365616437906795,-4.062069080619381,-3.1220991735410593,24.382390747809442,0.5150032043457031,0.834159533759447,1.9287488937377901,-0.5715662985865677,4.429064086062148,0.6785912975756148,3.1789064898999655,-2.523801692864815,67.99058090369124,6.300216046640095,1.2501575961621787,7,-0.9799995422363281,-2.362499237060547,-5.554999351501465,-4.154998779296875,0.845001220703125,3,0.0006276693404396738,4.2433190366215,48.0250015258789,1.3678265749964922,47.77999877929688,-4.708304855757769,48.040000915527344,0.0006276693404396738
5562,2013-07-19,48.0099983215332,48.25,47.599998474121094,47.68999862670898,490400.0,0.004393286356160431,-1.600006103515625,-1.8285776566757899,71.9638766188626,66.33432186403996,-1.2056469122967997,-2.2533573960811566,-4.220558821792366,-3.3282439578196517,25.96342728124289,0.6500015258789062,0.8885154687245063,1.9427480697631836,-0.5840788432550283,4.4695749827813955,0.6793346132540776,3.2061615262722896,-2.477096532045003,46.327554547884034,-17.812004226876425,1.2634134565091075,7,-1.0274982452392578,-2.3899974822998047,-5.671248435974121,-4.517498016357422,0.8100013732910156,4,-0.0027077121008702854,-2.1692430484641476,47.79999923706055,4.2433190366215,48.0250015258789,1.3678265749964922,47.77999877929688,-0.0027077121008702854
5563,2013-07-22,48.709999084472656,48.9000015258789,47.79999923706055,47.89500045776367,1441000.0,0.014580312172714605,-1.1890569546981316,2.546873137353018,72.64722214330551,68.01264390409243,-1.5759954130436142,-2.8008251716031793,-4.851149906878547,-4.030260288612169,26.879609799167568,1.1000022888183523,1.165871758291786,2.4547489166259737,-0.2735454525528027,5.18304328580475,1.090601732036589,3.8188961012153584,-2.940929389315386,85.38446189419861,19.477829609680512,1.364147184589387,7,-1.519998550415039,-2.312498092651367,-5.826249122619629,-5.367498397827148,-0.9399986267089844,0,-0.014576043888676282,-1.600006103515625,48.0099983215332,-2.1692430484641476,47.79999923706055,4.2433190366215,48.0250015258789,-0.014576043888676282
5564,2013-07-23,48.18500137329102,48.52000045776367,45.51499938964844,48.0,3181800.0,-0.010778027531291534,6.029246028028001,0.22699593254294168,71.82062652945349,69.42018118300443,-0.8390198542042455,-2.112414308889022,-4.276563822188422,-3.5069185043937807,26.902453599903858,3.1949996948242188,1.2932509351541128,1.757251167297369,-1.0024097202555922,4.51691205485033,0.37742072352089195,3.137081611073846,0.7150001525878764,78.8774091178536,5.9810615270215095,1.379830443776479,7,-0.9775009155273509,-1.7875003814697337,-5.186250686645515,-4.895002365112312,-0.5450019836425852,1,0.0014527278785760878,-1.1890569546981316,48.709999084472656,-1.600006103515625,48.0099983215332,-2.1692430484641476,47.79999923706055,0.0014527278785760878
5565,2013-07-24,48.39500045776367,49.349998474121094,48.2599983215332,48.49499893188477,988400.0,0.004358183635728929,-4.8918489803493,-0.5405282800998177,78.3005423082983,70.56877120125617,-0.7062917545158527,-2.176875686213137,-4.421261476152182,-3.7104234610739013,27.03083909077808,1.164997100830071,1.4922454186591096,1.8040002822875962,-1.0180041824550514,4.626004747030244,0.3929980499162724,3.21500251465892,-2.8800010681152344,75.09782935218766,-4.592811486442429,1.4110022323713234,7,-0.9625015258789062,-1.772500991821289,-4.625000953674316,-4.852500915527344,-0.8100013732910156,2,-0.009505095156969956,6.029246028028001,48.18500137329102,-1.1890569546981316,48.709999084472656,-1.600006103515625,48.0099983215332,-0.009505095156969956
5566,2013-07-25,48.68500137329102,49.0099983215332,48.21500015258789,48.21500015258789,595400.0,0.005992373443212351,-2.3829621453152394,-4.700083924620169,75.26020239559088,71.67686552304446,-0.7533593638838099,-2.3237496904299135,-4.669775257220913,-3.9913796327102276,26.89523490170334,0.7949981689453125,1.6063880767800356,1.9275011062622127,-0.9791271279537028,4.834129340478128,0.47418698915425495,3.3808152233701705,-3.1700019836425852,82.65978462621945,2.0466698899948312,1.4533141171079562,7,-1.252502441406257,-2.06250190734864,-4.905001640319831,-5.142501831054695,-1.7750015258789134,3,-0.0023621582668763574,-4.8918489803493,48.39500045776367,6.029246028028001,48.18500137329102,-1.1890569546981316,48.709999084472656,-0.0023621582668763574
5567,2013-07-26,48.29999923706055,48.70000076293945,48.02000045776367,48.63999938964844,480400.0,-0.007908023526146835,1.9565044324844303,-0.7234027011232927,70.80178950053508,71.50861897418784,-0.17426307190743273,-1.7994559955898168,-4.226916893504324,-3.6162451911790896,26.413533986425406,0.6800003051757812,1.758075528492924,1.3954990386962862,-1.5109161785920122,4.301914255984585,-0.057708569947863,2.8487066473404354,-2.7082998657226582,72.62061309709725,-8.458531986004814,1.4532076086441497,7,-0.8675003051757812,-1.677499771118164,-4.5199995040893555,-4.757499694824219,-1.7049980163574148,4,0.007142882529041605,-2.3829621453152394,48.68500137329102,-4.8918489803493,48.39500045776367,6.029246028028001,48.18500137329102,0.007142882529041605
5568,2013-07-29,48.8650016784668,48.90999984741211,48.0099983215332,48.0099983215332,454400.0,0.011697773298777303,-1.1052584614560932,-2.5147146271135097,70.10067712993363,71.71696446583599,-0.6816109468057121,-2.1585165083858726,-4.711314221382821,-4.1789884192244955,26.64963176291235,0.9000015258789062,1.7907003953151133,1.7595014572143555,-1.1029025582972167,4.621905472725928,0.32829944945856937,3.1907034649701416,-3.198136325073243,87.35340517764458,7.536056738005115,1.4312020077557865,7,-1.4325027465820312,-2.192502975463867,-5.0850019454956055,-5.322502136230469,-1.1950035095214844,0,-0.0009209450956063625,1.9565044324844303,48.29999923706055,-2.3829621453152394,48.68500137329102,-4.8918489803493,48.39500045776367,-0.0009209450956063625
5569,2013-07-30,48.92499923706055,49.31000137329102,48.65499877929688,48.875,589600.0,0.0012278227060860125,-1.6734708176659578,0.058478410236733384,76.67219733315994,72.6457909557014,-0.6281683533812625,-2.0428722482166677,-4.685123843828777,-4.227493173187142,26.633277073374206,0.6550025939941406,1.8472384457629616,1.6414991378784194,-1.2079147229305107,4.4909129986873495,0.2167922074739579,3.066206068282881,-3.184471221252444,68.28364263692342,-12.053155320176941,1.4247069304044648,7,-1.4925003051757812,-2.252500534057617,-5.1449995040893555,-5.382499694824219,-1.2999992370605469,1,-0.02360753801344906,-1.1052584614560932,48.8650016784668,1.9565044324844303,48.29999923706055,-2.3829621453152394,48.68500137329102,-0.02360753801344906
5570,2013-07-31,48.99499893188477,49.45000076293945,48.80500030517578,49.05500030517578,637400.0,0.0014307551541299368,-1.9318294131416731,-1.200045777065548,72.93884503986392,73.38955322211149,-0.6102817000447018,-1.889183282722378,-4.654255970986391,-4.288989133557287,26.652136635793266,0.6450004577636719,1.7481223647321258,1.5079988479614315,-1.2105326432060295,4.226530339128892,0.14873310237770454,2.8672645935451584,-3.1822815069104067,68.40270419192183,-9.495560474205448,1.3592657455837287,7,-1.5124988555908274,-2.2724990844726634,-5.051249504089363,-5.452499389648445,-1.2949981689453196,2,-0.027655874513235923,-1.6734708176659578,48.92499923706055,-1.1052584614560932,48.8650016784668,1.9565044324844303,48.29999923706055,-0.027655874513235923
5571,2013-08-01,49.59500122070313,50.18500137329102,49.14500045776367,49.14500045776367,946000.0,0.012246194548396927,-3.622218454626404,-7.499841057919501,74.35658658154688,73.65540988463195,-1.038047999651603,-2.189536019625173,-5.142888171983522,-4.879866316732155,27.874828506721848,1.19000244140625,1.726049740495064,1.846501159667973,-0.6001340792557386,4.293136398591685,0.6231835402061208,3.0698187791298253,-3.6367924622101597,72.87359426410656,-2.4983791136551616,1.2233176194618547,8,-1.7450008392334055,-2.5050010681152344,-5.560001373291023,-6.052501678466804,-1.3899993896484446,3,-0.04052832113635296,-1.9318294131416731,48.99499893188477,-1.6734708176659578,48.92499923706055,-1.1052584614560932,48.8650016784668,-0.04052832113635296
5572,2013-08-02,49.45500183105469,49.79499816894531,49.20500183105469,49.43999862670898,448800.0,-0.0028228528319906854,-1.4329906637617096,0.03334039757556733,65.77478613068786,72.89180588323,-0.7504354451069091,-1.8344621420086185,-4.855548849721529,-4.728908529827308,28.539097324775387,0.589996337890625,1.6858685554819814,1.510251617431642,-0.8137074305733591,3.8342106654366432,0.3482720934291379,2.672231141434146,-3.2431855156738294,66.4368497484932,-7.375245442360082,1.1619795240025024,8,-1.605001449584961,-2.3650016784667898,-5.135002136230469,-5.912502288818359,-0.8600006103515554,4,-0.051460962277115385,-3.622218454626404,49.59500122070313,-1.9318294131416731,48.99499893188477,-1.6734708176659578,48.92499923706055,-0.051460962277115385
5573,2013-08-05,49.32500076293945,49.68000030517578,49.04499816894531,49.34500122070313,362200.0,-0.0026286738105750773,-1.1896412246374428,-1.333079074497681,67.7382254810846,72.43820576674456,-0.5856047471658385,-1.4831906456304367,-4.594572698578119,-4.58979131084763,29.035114779215764,0.6350021362304688,1.6789885260274815,1.191500473022458,-0.9167020231410277,3.299702969185944,0.13739922494071521,2.245601721104201,-2.874793344083983,43.790905079023474,-28.45035358056228,1.0541012480817438,8,-0.22750091552734375,-2.2350006103515554,-5.005001068115234,-5.782501220703125,-0.7099990844726562,0,-0.05534717688818602,-1.4329906637617096,49.45500183105469,-3.622218454626404,49.59500122070313,-1.9318294131416731,48.99499893188477,-0.05534717688818602
5574,2013-08-06,48.74499893188477,49.43000030517578,48.59000015258789,49.209999084472656,696400.0,-0.011758779971281164,-1.1677487313017754,23.249475491122418,57.675868289822404,70.14657532024724,0.09184493083255063,-0.7465363466739561,-3.8768352369303685,-4.012416031648847,28.937313128135166,0.8400001525878906,1.6019422640930188,0.4877487182617273,-1.4429712170168614,2.418468653540316,-0.47761124937756705,1.4531086859010216,-2.070703875763172,9.717784368124386,-58.703576800176506,0.9653599676392928,8,0.35250091552733664,-1.654998779296875,-4.5074987411499094,-5.202499389648445,-0.5649986267089915,1,-0.022053560088115765,-1.1896412246374428,49.32500076293945,-1.4329906637617096,49.45500183105469,-3.622218454626404,49.59500122070313,-0.022053560088115765
5575,2013-08-07,48.3849983215332,48.83000183105469,48.3650016784668,48.61000061035156,425000.0,-0.007385385541901934,-2.5094937164409,0.4838757311500767,56.06216092710099,68.01345960152614,0.5031937283636054,-0.18743513839959292,-3.3910809971927875,-3.6550064252262118,28.88786499448605,0.4650001525878906,1.4502366214559075,-0.004751777648927202,-1.5272102879952527,1.5177067326973983,-0.76598103282209,0.7564774775242356,-1.5000608863814406,1.0987168362320803,-64.59385518676427,0.7612292551731611,8,0.7125015258789062,-1.2949981689453054,-4.11624813079834,-4.842498779296875,-0.014999389648430395,2,-0.015707313173450643,-1.1677487313017754,48.74499893188477,-1.1896412246374428,49.32500076293945,-1.4329906637617096,49.45500183105469,-0.015707313173450643
5576,2013-08-08,48.5,48.68500137329102,48.39500045776367,48.5,543000.0,0.0023768044322864945,-1.7619255222525654,-0.0,55.179713906203745,66.27767342437822,0.4014015204244856,-0.16354298083942354,-3.3639882808098065,-3.761897423015519,28.503903333956792,0.3000030517578196,1.3421560026346029,0.016749954223634234,-1.260625907515056,1.2941258159623246,-0.6219379766457109,0.6554378850929794,-1.41705872855988,9.44046523415096,-56.27674660033716,0.638687930869345,8,0.5974998474121094,-1.4099998474121023,-4.231249809265137,-4.957500457763672,0.020000457763671875,3,-0.016494829630114394,-2.5094937164409,48.3849983215332,-1.1677487313017754,48.74499893188477,-1.1896412246374428,49.32500076293945,-0.016494829630114394
5577,2013-08-09,48.41999816894531,48.65499877929688,48.27000045776367,48.5099983215332,533800.0,-0.0016495222897873196,1.0263012598503858,-100.0,46.472015399837034,63.6522665654786,0.5590001073687816,0.03439113058871612,-3.131993748329485,-3.6755249698190013,27.83417135122319,0.38499832153321023,1.1658707780228355,-0.13700180053710653,-1.1912692010036068,0.9172655999293937,-0.6641355007703567,0.3901318996961436,-1.1509332913941392,10.638136696038938,-50.41880791067034,0.5271337002332515,8,0.8075027465820312,-1.0774974822998047,-4.126248359680176,-4.877498626708984,0.6150016784667969,4,-0.004440238455616363,-1.7619255222525654,48.5,-2.5094937164409,48.3849983215332,-1.1677487313017754,48.74499893188477,-0.004440238455616363
5578,2013-08-12,48.5250015258789,48.57500076293945,48.15499877929688,48.27999877929688,456000.0,0.002168594814217384,1.4347854931445851,-2.722248124443533,54.607030801755165,61.20058139532251,0.44778520222771334,-0.03416588970716106,-3.068238949896802,-3.775158982705129,26.159985385224594,0.420001983642571,1.0193030986491536,-0.05624847412109801,-1.0823810622002838,0.9698841139580878,-0.5693147681606874,0.45681781991849135,-1.0809804585833334,29.019788531387235,-28.55268268644209,0.5130662940395929,8,0.6449985504150533,-0.8550014495849467,-4.231251716613762,-4.982501983642571,0.6499977111816477,0,0.0014425490494194282,1.0263012598503858,48.41999816894531,-1.7619255222525654,48.5,-2.5094937164409,48.3849983215332,0.0014425490494194282
5579,2013-08-13,48.5,48.56999969482422,48.09500122070313,48.5,510000.0,-0.0005152297803755479,5.785722070844585,0.0,51.497846692330036,58.818248245596514,0.4538923217688904,0.05011125929072335,-2.879188617214254,-3.745118482276098,24.507772591794364,0.47499847412108664,0.922995033464737,-0.11725006103515767,-1.0731383363214917,0.8386382142511764,-0.5951941986783282,0.3606940766080129,-0.8915201143447078,55.10182897714254,-0.24331799045245361,0.4779441376431686,8,0.6400012969970774,-0.6674995422363281,-4.151249885559082,-4.957500457763672,0.5400009155273438,1,0.0023711686281813193,1.4347854931445851,48.5250015258789,1.0263012598503858,48.41999816894531,-1.7619255222525654,48.5,0.0023711686281813193
5580,2013-08-14,48.26499938964844,48.59500122070313,48.13999938964844,48.55500030517578,389200.0,-0.004845373409310572,1.4594511000679893,-100.0,43.91304299751981,55.435632291815736,0.6419619456240042,0.3204430838133945,-2.4917380411123204,-3.510146547489768,22.878949418040158,0.4550018310546946,0.7845918783298416,-0.3642505645751939,-1.2945163596216744,0.5660152304712867,-0.8293834620984342,0.10088233294804638,-0.5019282147350026,28.813241521997956,-22.123509196897178,0.4651328975232402,8,0.6800003051757812,-0.4324989318847656,-3.776249885559082,-4.659999847412109,0.9650001525878906,2,-0.0017610915890923229,5.785722070844585,48.5,1.4347854931445851,48.5250015258789,1.0263012598503858,48.41999816894531,-0.0017610915890923229
5581,2013-08-15,47.83000183105469,48.08000183105469,47.43000030517578,47.875,402200.0,-0.009012691683303875,1.8571380663335457,0.15516560995501302,43.285773296552506,52.936853088022914,0.894311517538199,0.7987562577421485,-1.9044289428597665,-3.0712407694220616,20.757444963490826,0.8349990844726562,0.5856740214256604,-0.8007482528686509,-1.7254637923441223,0.12396728660682044,-1.2631060226063866,-0.33839048313091524,2.3549995422363352,32.65322645939581,-14.898692805211752,0.4623577697377357,8,0.7249984741210938,0.019998550415039062,-3.2487525939941406,-4.225002288818359,1.7649993896484446,3,0.01128992431857867,1.4594511000679893,48.26499938964844,5.785722070844585,48.5,1.4347854931445851,48.5250015258789,0.01128992431857867
5582,2013-08-16,47.88000106811523,48.0099983215332,47.5250015258789,47.709999084472656,324200.0,0.001045353024178075,1.2558174608103523,-3.7779755849438907,33.50087284121942,49.132702794704564,0.6676097781067867,0.7784290629292414,-1.8059712418933813,-3.1251445859164164,18.705269961063948,0.484996795654304,0.42340265304999747,-0.7442491531372113,-1.6889480255083598,0.20044971923393717,-1.2165985893227855,-0.27189971695163706,2.2499002838134885,38.626644575274696,-3.7299354821847643,0.4723494361855752,8,0.549999237060554,-0.030000686645500707,-3.102501869201653,-4.1325016021728445,1.125,4,0.01336673716314185,1.8571380663335457,47.83000183105469,1.4594511000679893,48.26499938964844,5.785722070844585,48.5,0.01336673716314185
5583,2013-08-19,48.0,48.22000122070313,47.7400016784668,47.7400016784668,265600.0,0.002506243300079758,-2.6923280073947464,1.529384045775897,34.811226324209414,46.59218702074756,0.3798379123078206,0.6350719637554789,-1.770317660457593,-3.253259934594844,16.22673472753048,0.47999954223633523,0.18781818377230763,-0.5887502670288072,-1.572437887922689,0.39493735386507467,-1.0805940774757445,-0.0969064565818698,2.075903330993654,48.92697398149271,9.443099921336682,0.49184381044694014,8,0.13000106811523438,-0.14999961853027344,-3.067500114440918,-4.107500076293945,0.8450012207031321,0,0.021562496821085686,1.2558174608103523,47.88000106811523,1.8571380663335457,47.83000183105469,1.4594511000679893,48.26499938964844,0.021562496821085686
5584,2013-08-20,48.25500106811523,48.46500015258789,47.77000045776367,48.06000137329102,405400.0,0.005312522252400642,1.2601694599858577,0.7500036680017647,38.5449636719227,44.645831770172194,0.053664544492860955,0.4064214213869448,-1.865105857359545,-3.5109852130183796,16.42067715247282,0.6949996948242188,0.029987634819846676,-0.33724918365479084,-1.3153705521159438,0.6408721848063621,-0.8263098678853709,0.15181150057578918,1.7679842023620722,70.81546048107612,33.5442386693946,0.48906068423057814,8,-0.19750022888182883,-0.4050006866455007,-2.580000877380364,-3.6200008392333913,0.875,1,0.019065343458322115,-2.6923280073947464,48.0,1.2558174608103523,47.88000106811523,1.8571380663335457,47.83000183105469,0.019065343458322115
5585,2013-08-21,47.93500137329102,48.3650016784668,47.90499877929688,48.02999877929688,385800.0,-0.006631430685754225,-4.935421947677904,-0.4871669470636921,21.86448940745609,40.944140159200245,0.3387416869143536,0.727491007700884,-1.4027168573242292,-3.183143811325756,16.032089368082193,0.46000289916991477,-0.14777093029999833,-0.6342489242553668,-1.652701347088744,0.3842034985780103,-1.1434751356720554,-0.12502271283867827,2.0361241978802482,48.792380924300126,15.362659273964177,0.5092262114166901,8,0.1074981689453054,-0.08500099182129617,-2.2600011825561594,-3.300001144409187,1.3499984741210866,2,0.02305203944047496,1.2601694599858577,48.25500106811523,-2.6923280073947464,48.0,1.2558174608103523,47.88000106811523,0.02305203944047496
5586,2013-08-22,48.56999969482422,48.98500061035156,48.04499816894531,48.15499877929688,195400.0,0.013247070060313115,-1.9606276507551272,-4.368549973898652,37.155293836259425,39.90894887435829,-0.3188091513744311,0.08794424545155266,-1.8990349186012025,-3.8078855241947736,15.923312944534345,1.0499992370605398,-0.22577216918467968,0.006499481201174717,-1.0104988197071876,1.023497782109537,-0.5019996692530029,0.5149986316553523,1.3503033710271453,71.57526193400061,40.57249471339021,0.5084991504541807,8,-0.3624992370605469,-0.7199993133544922,-2.768749237060547,-3.934999465942383,1.2550010681152344,3,0.013588631903624249,-4.935421947677904,47.93500137329102,1.2601694599858577,48.25500106811523,-2.6923280073947464,48.0,0.013588631903624249
5587,2013-08-23,48.64500045776367,48.8650016784668,48.28499984741211,48.75500106811523,313200.0,0.0015441787813608165,2.515143108151847,-0.2650611269418019,39.97051773999335,38.28266964527364,-0.400671807491662,0.042283228935431794,-1.886912658922725,-3.856681124622,16.006231119468,0.5800018310546875,-0.2701829228516033,0.06425018310547159,-0.9456080213518234,1.0741083875627666,-0.44067891912317236,0.5691792853341155,1.2254965528741835,72.69072736687615,41.51666500604871,0.5049291022286461,8,-0.4375,-0.7950000762939453,-2.5162506103515625,-4.010000228881836,2.724998474121101,4,0.019529257971007796,-1.9606276507551272,48.56999969482422,-4.935421947677904,47.93500137329102,1.2601694599858577,48.25500106811523,0.019529257971007796
5588,2013-08-26,48.81999969482422,49.17499923706055,48.59500122070313,48.59500122070313,251200.0,0.0035974763164507984,-4.155572886643645,-2.0454293244556094,51.25629232422696,38.25583027103996,-0.5916424696415277,-0.14362398424999157,-1.969669532588128,-4.008662329309615,16.056805007661517,0.5799980163574148,-0.3149056406385853,0.24149951934814595,-0.7658894697380134,1.2488885084343053,-0.2621949751949302,0.7451940138912221,1.001687381704393,74.73310671387303,39.15770593189079,0.5036944945430782,8,-0.5174999237060547,-0.9699993133544922,-2.518749237060547,-4.184999465942383,2.5699996948242188,0,0.0037894587146141134,2.515143108151847,48.64500045776367,-1.9606276507551272,48.56999969482422,-4.935421947677904,47.93500137329102,0.0037894587146141134
5589,2013-08-27,47.77000045776367,48.45000076293945,47.474998474121094,48.40999984741211,422400.0,-0.021507563367966664,1.708335099393888,-2.844461022006804,41.6326890738856,38.00245761285839,0.3843333855355624,0.8594747135401377,-0.8635174895769211,-2.9423154767694513,15.256113991252684,1.345001220703125,-0.3331358831607858,-0.7507497787475614,-1.8057991732191283,0.30429961572400543,-1.2782744759833449,-0.223225081511778,2.003852883337885,17.353050073488987,-21.650521599735434,0.527524697235783,8,0.5324993133544922,0.07999992370605469,-0.9762496948242188,-2.927499771118164,2.8600006103515554,1,0.022503679142518163,-4.155572886643645,48.81999969482422,2.515143108151847,48.64500045776367,-1.9606276507551272,48.56999969482422,0.022503679142518163
5590,2013-08-28,47.63999938964844,48.13000106811523,47.34000015258789,47.66999816894531,265000.0,-0.0027213955802696255,-1.5079503481683092,0.04687313735307441,38.34688290851336,37.45369201418736,0.465284447903727,0.9304630417241384,-0.6714301052879748,-2.8018259062278688,14.319621722234194,0.7900009155273366,-0.406011342486444,-0.8130008697509794,-1.9128930040693604,0.28689126456740155,-1.3629469369101699,-0.2630548025917889,2.0869768907346042,16.348740421674975,-25.304041384369533,0.5499460671591903,8,0.6175003051757812,1.1225013732910156,-0.837498664855957,-2.7974987030029297,3.3549995422363352,2,0.031276274088083866,1.708335099393888,47.77000045776367,-4.155572886643645,48.81999969482422,2.515143108151847,48.64500045776367,0.031276274088083866
5591,2013-08-29,47.584999084472656,47.90499877929688,47.25,47.6500015258789,315400.0,-0.0011544984441735906,1.2782687153357963,2.1668362156660907,38.60847372595375,38.02120322360229,0.5385059597560371,0.8718587520555161,-0.5304912873798457,-2.7375084922199164,12.854069041671693,0.6549987792968821,-0.4701827615563161,-0.7675010681152372,-1.7928253837977266,0.25782324756725217,-1.2801632259564784,-0.2548389102739961,2.046498150798577,17.4025567399287,-27.00955627110107,0.5126621578412446,8,0.6275005340576172,1.1325016021728516,-0.557499885559082,-2.5174999237060547,3.2150001525878906,3,0.03572556048433717,-1.5079503481683092,47.63999938964844,1.708335099393888,47.77000045776367,-4.155572886643645,48.81999969482422,0.03572556048433717
5592,2013-08-30,46.90999984741211,47.7400016784668,46.849998474121094,47.42499923706055,427200.0,-0.0141851266165266,-1.8031502685297545,7.9227699530525095,30.93266941637333,37.59025245606495,1.1861801221496435,1.419178864274187,0.23839831822094482,-2.0600563811620987,11.480102887746819,0.8900032043457031,-0.5064690779623717,-1.3152502059936495,-2.394730850917938,-0.2357695610693611,-1.8549905284557937,-0.7755098835315053,2.578607553742849,2.5807033807230697,-41.96999315948162,0.5397403224621437,8,1.102499008178711,1.6075000762939453,0.11749935150146484,-1.8425006866455078,3.6949996948242188,4,0.062140288318252024,1.2782687153357963,47.584999084472656,-1.5079503481683092,47.63999938964844,1.708335099393888,47.77000045776367,0.062140288318252024
5593,2013-09-03,46.59500122070313,47.45000076293945,46.04499816894531,47.13000106811523,910000.0,-0.006714956890505164,1.3914953298335493,1.0388358863440808,28.950261338728623,36.52417441904338,1.43145332805436,1.6012637787802149,0.617838186092392,-1.7449705278108354,10.533145261064583,1.4050025939941406,-0.5187005009903842,-1.493748855590816,-2.6734622424167185,-0.3140354687649136,-2.083605549003771,-0.9038921621778613,2.68251746628912,22.86912509497109,-19.506413704093738,0.5898566934129518,9,1.0149974822997976,1.519998550415032,0.4324979782104421,-1.5275020599365305,4.079998016357415,1,0.1024787549326216,-1.8031502685297545,46.90999984741211,1.2782687153357963,47.584999084472656,-1.5079503481683092,47.63999938964844,0.1024787549326216
5594,2013-09-04,47.66999816894531,47.80500030517578,46.41999816894531,46.54499816894531,644000.0,0.023071078872824113,-1.0145485617897727,-2.102804338060763,44.45477815699654,39.03420650232566,0.2958598050983525,0.4654657924020569,-0.3719661657761151,-2.795026566177448,9.918464736343937,1.3850021362304688,-0.4773837032920909,-0.365001869201663,-1.5164400293388027,0.7864362909354767,-0.9407209492702293,0.21071721086690332,1.2842684662422457,77.9375415087887,32.44830082981534,0.5757190800685686,9,-0.05999946594238281,0.44500160217285156,-0.6174993515014648,-2.602499008178711,3.9050025939941406,2,0.07803652954882057,1.3914953298335493,46.59500122070313,-1.8031502685297545,46.90999984741211,1.2782687153357963,47.584999084472656,0.07803652954882057
5595,2013-09-05,47.625,47.86000061035156,47.0,47.0,328400.0,-0.0009439515559835909,-1.752001953125,0.5555555555555556,47.93967629837963,40.232471220339015,0.3266059657049425,0.4749588334307333,-0.2532757899161595,-2.717830923475155,9.510584503331327,0.8600006103515625,-0.4489564185241477,-0.3720001220703111,-1.5249659164609568,0.7809656723203346,-0.9484830192656304,0.20448277512500823,1.0383397885633343,84.94630712814885,36.27053837453873,0.5764828971953214,9,-0.015001296997070312,0.48999977111816406,-0.5725011825561523,-2.5575008392333984,4.459999084472656,3,0.0630971352885088,-1.0145485617897727,47.66999816894531,1.3914953298335493,46.59500122070313,-1.8031502685297545,46.90999984741211,0.0630971352885088
5596,2013-09-06,47.70000076293945,48.125,47.24499893188477,47.81000137329102,338200.0,0.001574819169332331,1.3783881311022252,-0.17600097656251137,48.19999420165137,41.14685749385657,0.1287579954361746,0.35516039228375007,-0.25944693990962264,-2.775199659922343,8.952608599433992,0.8800010681152273,-0.4506137849887253,-0.2569993972778306,-1.3918555567306043,0.8778567621749431,-0.8244274770042139,0.3104286824485527,0.7015048636620804,79.56736235924147,28.396856870773732,0.5674280797263862,9,-0.09000205993652344,0.41499900817871094,-0.5975008010864258,-2.582500457763672,5.3899993896484375,4,0.06907752864241812,-1.752001953125,47.625,-1.0145485617897727,47.66999816894531,1.3914953298335493,46.59500122070313,0.06907752864241812
5597,2013-09-09,48.20500183105469,48.32500076293945,47.68000030517578,47.88000106811523,402200.0,0.010587024319454352,1.2831930106474199,-2.954535996670702,51.90345441201891,41.21876439250012,-0.4975424222936411,-0.17578616578586548,-0.6884923450697542,-3.2540243081528573,8.426749123198055,0.6450004577636719,-0.3585113696694435,0.258751487731935,-0.8616191641849582,1.3791221396488282,-0.30143383822650804,0.8189368136903781,-2.160003662109375,94.73689494034522,41.494638336498674,0.5601853259584448,9,-0.9575023651123047,-0.285003662109375,-0.7350015640258789,-2.720001220703125,4.384998321533203,0,0.05383253412375377,1.3783881311022252,47.70000076293945,-1.752001953125,47.625,-1.0145485617897727,47.66999816894531,0.05383253412375377
5598,2013-09-10,48.59500122070313,48.64500045776367,48.24499893188477,48.30500030517578,447200.0,0.008090434080166409,1.0512930865839458,0.8923084146155404,53.079715528256926,42.490656220763604,-1.0312625120656875,-0.5905502876171553,-0.9798356938622774,-3.6181877939496943,7.918455469640157,0.4399986267089844,-0.35182824706742366,0.6452508926391687,-0.48314099157315127,1.7736427768514886,0.08105495053300871,1.2094468347453287,-2.5044029998779394,97.75284558978619,44.80296919235937,0.564195942106161,9,-1.25000190734864,-0.7325019836425852,-1.1250009536743235,-3.1100006103515696,4.305000305175767,1,0.041362244491041755,1.2831930106474199,48.20500183105469,1.3783881311022252,47.70000076293945,-1.752001953125,47.625,0.041362244491041755
5599,2013-09-11,48.6150016784668,48.65999984741211,48.15999984741211,48.4000015258789,325400.0,0.0004115743854564702,2.278726251672858,0.7413774959880098,56.513420881473806,44.50916043998143,-1.0267701620886527,-0.633998805919262,-0.9156773635854165,-3.6218733701300323,7.454921428644988,0.5,-0.3665938346112938,0.659501266479495,-0.48179509238862295,1.800797625347613,0.08885308704543604,1.230149445913554,-2.422227368164066,97.28926668183354,42.00360478118106,0.5706481794340574,9,-1.262502670288086,-0.87750244140625,-0.5212516784667969,-3.1300010681152344,4.504997253417976,2,0.04237370127472806,1.0512930865839458,48.59500122070313,1.2831930106474199,48.20500183105469,1.3783881311022252,47.70000076293945,0.04237370127472806
5600,2013-09-12,48.18000030517578,49.0,48.099998474121094,48.599998474121094,258400.0,-0.00894788353948972,-2.1034437399700088,-1.9534784691541378,46.115541330220765,45.343279062677766,-0.5667098328135367,-0.2168076972523778,-0.385652020329033,-3.1684502129689633,7.06234874917885,0.9000015258789062,-0.4590150872368213,0.2287498474121108,-0.9083190429497847,1.3658187377740063,-0.3397845977688405,0.7972842925930621,-1.839192462646487,53.27639910186195,0.049144468888009385,0.5685344451809486,9,-0.657501220703125,-0.5700016021728516,-0.08625030517578125,-2.6949996948242188,5.055000305175781,3,0.07046493225943307,2.278726251672858,48.6150016784668,1.0512930865839458,48.59500122070313,1.2831930106474199,48.20500183105469,0.07046493225943307
5601,2013-09-13,48.36999893188477,48.58000183105469,47.92499923706055,48.17499923706055,451200.0,0.0039435165111150194,1.130070710829922,-0.4642870118074647,47.32228023308686,47.16434693120149,-0.7081115553536463,-0.383962802333528,-0.4584065309075882,-3.3119902395461835,7.485759284298873,0.6550025939941406,-0.42957379379121363,0.3917486190795998,-0.7587630385791897,1.5422602767383893,-0.1835072097497914,0.967004447908991,-1.8164557167578224,52.27263532063747,1.4451108135949653,0.5752558288293936,9,-0.8474998474121165,-0.760000228881843,-0.27624893188477273,-2.8849983215332102,4.61500167846679,4,0.07680380886134386,-2.1034437399700088,48.18000030517578,2.278726251672858,48.6150016784668,1.0512930865839458,48.59500122070313,0.07680380886134386
5602,2013-09-16,48.52000045776367,48.77999877929688,48.30500030517578,48.54499816894531,322400.0,0.003101127334944387,-1.087914483336858,-0.12819359129855942,47.064584880799956,49.17704954698719,-0.676900792587567,-0.5096908965515254,-0.5245606747448122,-3.3951883108916547,8.025319898911183,0.47499847412110086,-0.3681819233645669,0.5097501754760714,-0.6646098023290463,1.684110153281189,-0.07742981342648392,1.0969301643786267,-1.7707406998468755,55.34891148134348,7.2335945181506105,0.5871799889025578,9,-0.8100013732910156,-0.9100017547607422,-0.4262504577636719,-3.0349998474121094,3.095001220703125,0,0.0941879565479884,1.130070710829922,48.36999893188477,-2.1034437399700088,48.18000030517578,2.278726251672858,48.6150016784668,0.0941879565479884
5603,2013-09-17,49.03499984741211,49.16999816894531,48.32500076293945,48.599998474121094,279800.0,0.010614167040182476,1.3971625065607567,-17.401648100106822,63.825139163584375,51.329311881052504,-0.9045064099546138,-0.9941453455801792,-0.9486443662465192,-3.8617460301067865,8.504717039166145,0.8449974060058594,-0.28566635371038274,0.9729995727539062,-0.2875159288700857,2.233515074377898,0.3427418219419138,1.6032573235658987,-2.1056808701286585,89.15675201995288,35.61557811576462,0.6302577508119953,9,-0.9500007629394531,-1.4250011444091797,-0.7499990463256836,-3.549999237060547,3.4350013732910227,1,0.07249924168937061,-1.087914483336858,48.52000045776367,1.130070710829922,48.36999893188477,-2.1034437399700088,48.18000030517578,0.07249924168937061
5604,2013-09-18,49.17499923706055,49.375,48.40499877929688,49.02000045776367,312000.0,0.0028550910591229606,2.4954979723692094,0.35631790797400753,66.73938310832008,53.41816819326811,-0.9035931402213464,-1.1190617094488289,-1.017438110405294,-3.959183099402111,8.79612707626764,0.9700012207031179,-0.0883093560193231,1.0669990539550795,-0.2868624307738372,2.4208605386839963,0.3900683115906176,1.7439297963195415,-2.0216123406109077,86.20685119268421,26.806041025122042,0.6769307423644585,9,-0.8649997711181641,-1.4650001525878906,-0.7549991607665945,-3.6899986267089844,2.799999237060547,2,0.07574992062249009,1.3971625065607567,49.03499984741211,-1.087914483336858,48.52000045776367,1.130070710829922,48.36999893188477,0.07574992062249009
5605,2013-09-19,49.040000915527344,49.459999084472656,48.81499862670898,49.2750015258789,233000.0,-0.0027452633172887486,1.1322479759893296,-1.5161449104153903,65.59489737509205,55.3509352125393,-0.6110245365993734,-0.9455118969565888,-0.7940874466451362,-3.785408304498894,9.139402962617464,0.645000457763679,0.16772857873080937,0.8767507553100558,-0.5362799514613243,2.289781462081436,0.1702354019243657,1.5832661086957458,-1.6200204466516581,72.63855304914871,7.597862529361024,0.7065153533856903,9,-0.470001220703125,-1.2875022888183594,-0.5537500381469727,-3.4449996948242188,3.259998321533203,3,0.08319734788311539,2.4954979723692094,49.17499923706055,1.3971625065607567,49.03499984741211,-1.087914483336858,48.52000045776367,0.08319734788311539
5606,2013-09-20,49.22999954223633,49.474998474121094,48.80500030517578,49.13000106811523,966400.0,0.003874360178668379,1.2711943309367404,-0.4255243166028611,77.75124114769667,58.222911516503494,-0.6271172877634399,-1.1420850585656694,-0.9205572507241016,-3.93193851674976,8.773192159968934,0.6699981689453125,0.28388772723732814,1.0337493896484347,-0.4484143215330363,2.5159131008299056,0.2926675340576992,1.7748312452391701,-1.524416467177069,79.0598875803696,5.865682775274209,0.7410818555907337,9,-0.5300006866455078,-1.470001220703125,-0.8412494659423828,-3.582498550415039,4.475002288818359,4,0.08135285609091247,1.1322479759893296,49.040000915527344,2.4954979723692094,49.17499923706055,1.3971625065607567,49.03499984741211,0.08135285609091247
5607,2013-09-23,49.59500122070313,49.7750015258789,48.959999084472656,49.0250015258789,532800.0,0.007414212509867069,-1.328563176423125,5.700083924620169,85.4610287247896,61.82083520500712,-0.8651970655920138,-1.5096672961298694,-1.2266338293393204,-4.229192681867545,8.51822860586856,0.8150024414062429,0.40028241543914334,1.3512510299682674,-0.24775172890556973,2.9502537888421045,0.5517496505313488,2.150752409405186,-1.6063116817939829,87.58619238165987,7.6946492642272375,0.7995013794369196,9,-0.7450008392334055,-1.6850013732910227,-1.3925008773803782,-3.7625007629394602,4.555000305175767,0,0.06835365069480615,1.2711943309367404,49.22999954223633,1.1322479759893296,49.040000915527344,2.4954979723692094,49.17499923706055,0.06835365069480615
5608,2013-09-24,49.00500106811523,49.72000122070313,48.97000122070313,49.709999084472656,547800.0,-0.011896363304082613,1.068958985556772,-1.236839287387381,67.8238088107816,63.0775449749302,-0.23570968735710096,-0.9540092160692168,-0.6186500852658341,-3.5674818786724884,7.899624106274211,0.75,0.5076521036994848,0.7520008087158132,-0.8630973496603218,2.3670989670919482,-0.05554827047225075,1.5595498879038772,-0.6947753715515219,43.79569970317758,-34.84171916081464,0.8075490791880663,9,-0.1550006866455007,-1.095001220703118,-0.8650007247924734,-3.06500053405761,4.9099998474121165,1,0.053259882735718245,-1.328563176423125,49.59500122070313,1.2711943309367404,49.22999954223633,1.1322479759893296,49.040000915527344,0.053259882735718245
5609,2013-09-25,48.84500122070313,49.11999893188477,48.72999954223633,48.92499923706055,513200.0,-0.0032649697770580355,-1.5161139481942254,0.11347268290306273,65.80312212168295,65.26505395175934,-0.04431343689742562,-0.7476774699757911,-0.43377314752164153,-3.3432387722677746,8.682797155120305,0.3899993896484446,0.5582642112688063,0.5382509231567454,-1.0807136444761198,2.1572154907896106,-0.2712313606596908,1.3477332069731816,-0.2711158748626943,11.004924418032374,-64.07359980521883,0.8094822838164343,9,0.004999160766594457,-0.9350013732910227,-0.8550004959106516,-2.885000228881843,5.084999084472649,2,0.07421434966539686,1.068958985556772,49.00500106811523,-1.328563176423125,49.59500122070313,1.2711943309367404,49.22999954223633,0.07421434966539686
5610,2013-09-26,49.13000106811523,49.19499969482422,48.81999969482422,48.97000122070313,256600.0,0.005834780229083014,1.5862327514765657,-2.0000476848981927,67.56757263390332,67.5145308851834,-0.20158269126792305,-0.9647920444045681,-0.6979696489757359,-3.5655978855163397,9.51340569246057,0.375,0.5826868565656085,0.7487506866455007,-0.8781384724818224,2.375639845772824,-0.0646938929181573,1.5621952662091587,-0.40000152587889914,38.277585319466176,-34.73637779961249,0.8134445795636615,9,-0.09000015258788352,-1.220001220703118,-1.1762504577636648,-3.170000076293938,4.9699974060058665,3,0.05790753804506288,-1.5161139481942254,48.84500122070313,1.068958985556772,49.00500106811523,-1.328563176423125,49.59500122070313,0.05790753804506288
5611,2013-09-27,49.28499984741211,49.4000015258789,48.63999938964844,48.84000015258789,341200.0,0.0031548702610852963,1.2518480005425585,2.781250745059017,64.51611249262953,69.45358950872001,-0.2381870529049266,-1.0391802060258755,-0.822681456995042,-3.6572170244585323,10.374842532295988,0.7600021362304616,0.5913279234243447,0.8187494277954102,-0.8106125032380689,2.448111358828889,0.004068462278667084,1.6334303933121532,0.49000167846678977,56.82812720563064,-12.882919928957698,0.81468096551674,9,-0.2349987030029297,-1.375,-1.338749885559082,-3.3249988555908203,5.130001068115234,4,0.061174787440052114,1.5862327514765657,49.13000106811523,-1.5161139481942254,48.84500122070313,1.068958985556772,49.00500106811523,0.061174787440052114
5612,2013-09-30,49.82500076293945,50.17499923706055,48.39500045776367,48.974998474121094,996600.0,0.01095669914171049,1.2967737489632631,1.9101188128996862,65.89147133998418,69.68318197276443,-0.6410161349656605,-1.4225333302684362,-1.3322660256051009,-4.141710789282271,11.118388165166742,1.779998779296875,0.7194406292481759,1.2130002975463867,-0.35038479971073144,2.776385394803505,0.4313077489178241,1.9946928461749494,-1.1850013732910156,80.33715089066813,13.587722286082695,0.78169254862856,9,-0.5400009155273438,-1.7150020599365234,-1.796250343322754,-3.864999771118164,4.5149993896484375,0,0.07787257418370652,1.2518480005425585,49.28499984741211,1.5862327514765657,49.13000106811523,-1.5161139481942254,48.84500122070313,0.07787257418370652
5613,2013-10-01,51.36999893188477,51.40499877929688,49.56499862670898,49.834999084472656,1366200.0,0.031008492629959195,1.2928357350484,1.8058773106905566,75.53289126656516,70.66023843479167,-2.033842828012098,-2.7315043170719235,-2.8508342841063197,-5.6173430615217725,11.418139683193743,1.8400001525879048,0.8780061441274469,2.5192485809326257,0.801964249752892,4.236532912112359,1.6606064153427553,3.377890746522496,-2.974998474121101,98.83721372328603,34.465775918514325,0.8586421655898676,10,-1.4699993133544993,-2.645000457763679,-3.3412485122680735,-5.082498550415046,2.950000762939446,1,0.05411724064235113,1.2967737489632631,49.82500076293945,1.2518480005425585,49.28499984741211,1.5862327514765657,49.13000106811523,0.05411724064235113
5614,2013-10-02,51.38999938964844,51.75500106811523,50.53499984741211,50.89500045776367,933000.0,0.0003893412143181063,-1.0082322098554066,0.32247490624790165,82.2289341205813,72.50846473984602,-1.907161877245514,-2.5913837376737874,-2.8267026620699554,-5.574661684000517,12.315509260840463,1.220001220703118,1.0442295630895515,2.3532489776611314,0.3866997416881617,4.319798213634101,1.369974359674643,3.33652359564762,-2.9949989318847656,89.13685678085042,22.396912266888265,0.9832746179864854,10,-1.3149986267089844,-2.489999771118164,-3.313749313354492,-4.9199981689453125,2.8899993896484446,2,0.0491341030525001,1.2928357350484,51.36999893188477,1.2967737489632631,49.82500076293945,1.2518480005425585,49.28499984741211,0.0491341030525001
5615,2013-10-03,50.63000106811523,51.3849983215332,50.224998474121094,51.14500045776367,545800.0,-0.01478883694414479,1.3316694270641638,-1.040405052365517,70.36039639892269,71.68725976776001,-1.0034241014198457,-1.6808956987313124,-2.0372635336659783,-4.749696988405098,13.135794433359994,1.1650009155273438,1.0685888183529713,1.443000602722158,-0.5285687625399476,3.4145699679842636,0.4572159200911088,2.4287852853532073,-2.033400573730461,66.51786322496258,-1.9673285269859804,0.9857846826310513,10,-0.5550003051757741,-1.7300014495849538,-2.553750991821282,-3.5900001525878835,4.174999237060554,3,0.0651787313340344,-1.0082322098554066,51.38999938964844,1.2928357350484,51.36999893188477,1.2967737489632631,49.82500076293945,0.0651787313340344
5616,2013-10-04,50.99499893188477,51.36000061035156,50.540000915527344,50.540000915527344,334400.0,0.007209122181895511,-2.6044099769440368,-0.8834923409676766,71.46575899019226,70.13222979724922,-1.2200263754964453,-1.8829220324533225,-2.3773213044706765,-5.061077381698958,14.367304784628814,0.8199996948242188,1.08121534685975,1.6432485580444407,-0.3556193880301777,3.642116504119059,0.643814585007128,2.6426825310817534,-2.2088944030761795,77.3808929114767,6.935218906464314,0.9994339730373092,10,-0.9199981689453196,-2.0949993133544993,-2.484998703002937,-3.954998016357429,3.245002746582024,4,0.060888314683244626,1.3316694270641638,50.63000106811523,-1.0082322098554066,51.38999938964844,1.2928357350484,51.36999893188477,0.060888314683244626
5617,2013-10-07,50.79999923706055,51.1349983215332,50.45000076293945,50.61000061035156,334000.0,-0.003823898400011516,-1.6862737764879239,0.4175812198700417,66.2075478571808,69.95264524684912,-0.934382561658829,-1.5637161371875692,-2.1467215509916997,-4.803150179808355,15.876009929505924,0.68499755859375,1.1117565796893771,1.3184989929199205,-0.7037035080202116,3.3407014938600526,0.30739774244985085,2.32960024338999,-1.8357609158935588,56.39265906747336,-11.203444978238423,1.0111012504700667,10,-0.7249984741210938,-1.8999996185302734,-2.3349990844726562,-3.759998321533203,2.549999237060547,0,0.07116145143225738,-2.6044099769440368,50.99499893188477,1.3316694270641638,50.63000106811523,-1.0082322098554066,51.38999938964844,0.07116145143225738
5618,2013-10-08,50.60499954223633,51.11000061035156,50.48500061035156,50.90499877929688,545600.0,-0.0038385767274177196,-1.3148272427361416,-1.5789547653944598,63.00002080746843,69.64118954526974,-0.5459697939976991,-1.2758236377019045,-1.935868219040259,-4.538293312557627,17.756353107354844,0.625,1.0763995556765025,1.0229993820190444,-1.0134347836103714,3.05943354764846,0.004782299204336482,2.0412164648337523,-1.4733154562524433,24.83662901010032,-38.73623774146476,1.018217082814707,10,-0.529998779296875,-1.7049999237060547,-2.3400001525878906,-3.5649986267089844,2.354999542236328,1,0.07380694880224681,-1.6862737764879239,50.79999923706055,-2.6044099769440368,50.99499893188477,1.3316694270641638,50.63000106811523,0.07380694880224681
5619,2013-10-09,50.67499923706055,51.15499877929688,50.60499954223633,50.90499877929688,624000.0,0.001383256505432806,-1.9729774313610644,0.7666670905230019,65.04140021659917,69.36050372112483,-0.3677592377981611,-1.247542670806638,-1.9908082030733496,-4.535722895824776,19.772423573515308,0.549999237060554,0.975688732654632,0.9899991989135728,-1.048882638512346,3.0288810363394916,-0.02944171979938659,2.009440117626532,-1.385916132148779,38.79317432182237,-22.65669154126538,1.0194409187129583,10,-0.5999984741210938,-1.5874996185302734,-2.8125,-3.634998321533203,2.549999237060547,2,0.07192896916904035,-1.3148272427361416,50.60499954223633,-1.6862737764879239,50.79999923706055,-2.6044099769440368,50.99499893188477,0.07192896916904035
5620,2013-10-10,51.57500076293945,51.60499954223633,51.02000045776367,51.165000915527344,539600.0,0.017760267181626377,1.4893715454479048,-1.7826115801170397,69.08057365132211,69.86766607209067,-0.9884059162630265,-1.9817643066312982,-2.8672380678236493,-5.3511964183029335,21.68719390053841,0.9300003051757812,1.0509482045897585,1.7202507019042983,-0.35601685443921127,3.796518258247808,0.6821169237325435,2.758384480076053,-2.137962580235481,97.40270034613047,36.60319152511591,1.038133778171756,10,-1.5,-2.197500228881836,-3.7125015258789062,-4.485000610351555,1.9249992370605469,3,0.05244785218309045,-1.9729774313610644,50.67499923706055,-1.3148272427361416,50.60499954223633,-1.6862737764879239,50.79999923706055,0.05244785218309045
5621,2013-10-11,52.084999084472656,52.09000015258789,51.30500030517578,51.59000015258789,368400.0,0.00988847918543656,2.1089037112015894,1.2073149173326883,69.79332688048389,70.30120557659065,-1.1839618213871432,-2.3180199661418044,-3.3665953330302045,-5.7721244227245165,24.08809373768163,0.7849998474121094,1.1743408120320566,2.044499015808107,-0.13464502525535949,4.223643056871573,0.9549269952763737,3.13407103633984,-2.5088831286440083,99.6950567087524,40.53717960844723,1.0895720205317319,10,-1.2574996948242188,-2.417499542236328,-4.222499847412109,-4.9949989318847585,0.9599990844726562,4,0.05222235324016733,1.4893715454479048,51.57500076293945,-1.9729774313610644,50.67499923706055,-1.3148272427361416,50.60499954223633,0.05222235324016733
5622,2013-10-14,53.09000015258789,53.13999938964844,51.73500061035156,51.86000061035156,476400.0,0.019295403394080868,1.1127832703763936,2.484852921910281,80.46236105216327,70.84892444165709,-1.874210636870572,-3.12322285163863,-4.344544459793738,-6.663822895661525,26.5926953248368,1.404998779296875,1.3081223293945783,2.821000099182129,0.3715334158685337,5.270466782495724,1.5962667575253349,4.045733440838923,-3.3127734610185016,98.11678869872067,35.48661911166384,1.224733341656796,10,-1.407501220703125,-2.6800003051757812,-5.227500915527344,-5.999999999999993,0.44499969482421875,0,0.02166135849639561,2.1089037112015894,52.084999084472656,1.4893715454479048,51.57500076293945,-1.9729774313610644,50.67499923706055,0.02166135849639561
5623,2013-10-15,52.59000015258789,53.43500137329102,52.459999084472656,52.84000015258789,589800.0,-0.009417969458710318,-2.823522371983812,-0.20325210816376532,76.5791478571346,70.22117041238523,-1.3219738711557483,-2.4698668453081467,-3.8185538455210803,-6.061139278180704,28.792840510499847,0.9750022888183665,1.4615027439056902,2.1432500839233413,-0.44139473535562956,4.727894903202312,0.8509276742838523,3.4355724935628302,-2.4764961912106003,70.14131894083566,0.940382947549466,1.292322409639487,10,-0.7600002288818359,-1.9099998474121094,-5.006251335144043,-5.499999999999993,1.0849990844726562,1,0.014451384661116062,1.1127832703763936,53.09000015258789,2.1089037112015894,52.084999084472656,1.4893715454479048,51.57500076293945,0.014451384661116062
5624,2013-10-16,52.9000015258789,53.31499862670898,52.56999969482422,52.7750015258789,491200.0,0.005894682874910684,-1.7850236723518813,-0.5,76.66197068346779,70.92134533289025,-1.5592253071195827,-2.6208648136838733,-4.079728438066759,-6.260262885649517,30.862891434472196,0.7449989318847585,1.5929089530886955,2.2670013427734332,-0.4644589349120807,4.998461620458947,0.9012712039306763,3.63273148161619,-2.387917875071963,77.84680560689152,4.538705761184488,1.3657301388427574,10,-0.9575004577636648,-2.220001220703118,-5.29625225067138,-5.810001373291001,0.8549995422363281,2,0.0011341693168838152,-2.823522371983812,52.59000015258789,1.1127832703763936,53.09000015258789,2.1089037112015894,52.084999084472656,0.0011341693168838152
5625,2013-10-17,53.11999893188477,53.18500137329102,52.61999893188477,52.61999893188477,465200.0,0.004158741014369305,-1.260009765625,4.0,76.87457629293468,71.52232503319496,-1.552091142444148,-2.6556850481957426,-4.235730300529447,-6.372246786987056,32.94132676142259,0.56500244140625,1.5299179071565803,2.28299884796143,-0.5548785778985561,5.120876273821416,0.864060135031437,3.701937560891423,-2.2571651543797486,85.21116040167135,9.412864609438202,1.4189387129299946,10,-1.1774978637695384,-2.4399986267089915,-5.574999809265144,-6.029998779296875,-0.375,3,0.0019766480487124483,-1.7850236723518813,52.9000015258789,-2.823522371983812,52.59000015258789,1.1127832703763936,53.09000015258789,0.0019766480487124483
5626,2013-10-18,53.23500061035156,53.39500045776367,52.834999084472656,53.18000030517578,521400.0,0.0021649412797288825,1.9866739908854167,0.1100006103515625,75.40985284126914,72.54480336476033,-1.4705808261242268,-2.587943053420858,-4.287788071462117,-6.371322270835087,35.15695876821261,0.5600013732910156,1.441648372511196,2.1977504730224595,-0.726568915393635,5.122069861438554,0.7355907788144123,3.6599101672305068,-2.063506721352219,88.23525451873091,12.473618524905945,1.4621596942080461,10,-1.2749996185302734,-2.5550003051757812,-5.6687517166137695,-6.145000457763665,-0.5400009155273438,4,0.004977916532547422,-1.260009765625,53.11999893188477,-1.7850236723518813,52.9000015258789,-2.823522371983812,52.59000015258789,0.004977916532547422
5627,2013-10-21,52.98500061035156,53.31999969482422,52.84000015258789,53.15999984741211,1185600.0,-0.004696158488469826,-1.064513482694406,-3.181786655569427,64.91230418405225,72.75727929549187,-0.9812306928270687,-2.1828677176713143,-3.973872326033103,-6.001760974014111,37.116879431633684,0.4799995422363281,1.469459697678225,1.7782505035400362,-1.1867862364657427,4.743287243545815,0.2957321335371432,3.260768873542929,-1.541885823237216,53.846183942313694,-18.211818913995195,1.4825183700028903,10,-0.9650001525878906,-2.114999771118164,-5.4187517166137695,-5.895000457763665,-0.720001220703125,0,0.0011323498707676016,1.9866739908854167,53.23500061035156,-1.260009765625,53.11999893188477,-1.7850236723518813,52.9000015258789,0.0011323498707676016
5628,2013-10-22,51.6150016784668,53.4000015258789,51.040000915527344,52.91999816894531,1463400.0,-0.02585635398892705,1.0838828005396215,7.457155313351499,51.662989179560434,71.27078918026535,0.611398779322947,-0.6401281135731125,-2.557944441727443,-4.512806086905812,38.00409464524307,2.3600006103515554,1.4311799310192228,0.27775154113769673,-2.5033016099122065,3.0588046921876,-1.112775034387255,1.6682781166626484,1.8199996948242259,24.364432806388074,-43.652279958492024,1.3905265755249503,10,0.6124992370605469,-0.7350006103515625,-3.955002784729004,-4.525001525878899,0.625,1,0.0371984521264932,-1.064513482694406,52.98500061035156,1.9866739908854167,53.23500061035156,-1.260009765625,53.11999893188477,0.0371984521264932
5629,2013-10-23,52.47000122070313,52.70000076293945,51.17499923706055,51.17499923706055,728000.0,0.016564942641337455,-1.3552111041396029,-0.992341353475774,63.41108609375379,70.6408461183133,0.04223893878005924,-1.2749969610611984,-3.3553269094384675,-5.246582163321143,39.39098225665985,1.5250015258789062,1.4794895079953179,0.9515010833740334,-1.6094406879709737,3.5124428547190405,-0.3289698022984737,2.2319719690465405,0.930000305175767,60.593217599328064,-7.298600675661156,1.2804708856725038,10,-0.23250007629395242,-1.5550003051757884,-4.622502326965339,-5.127500534057624,-0.3899993896484446,2,0.022965465758021608,1.0838828005396215,51.6150016784668,-1.064513482694406,52.98500061035156,1.9866739908854167,53.23500061035156,0.022965465758021608
5630,2013-10-24,51.974998474121094,52.625,51.91999816894531,52.35499954223633,583400.0,-0.0094340143904309,-1.8775486372235326,-0.29343666875811747,57.01000934846179,69.22047750364419,0.6704536584633871,-0.5859687086232839,-2.7996951930970653,-4.638071216743015,40.74871939824063,0.7050018310546875,1.5636743044539827,0.3142484664916978,-1.9914091292995977,2.6199060622829933,-0.8385803314039535,1.467077264387349,1.4250030517578054,39.61853037209465,-25.954626745645605,1.152828797895649,10,0.26250267028808594,-1.05999755859375,-3.964999198913574,-4.304998397827141,0.5349998474121094,3,0.034247285161161045,-1.3552111041396029,52.47000122070313,1.0838828005396215,51.6150016784668,-1.064513482694406,52.98500061035156,0.034247285161161045
5631,2013-10-25,52.29999923706055,52.459999084472656,51.7400016784668,51.95000076293945,429200.0,0.006253021115551816,1.1492518618050969,-0.9210460272047383,60.53370380173009,67.00618225359605,0.42371619927816084,-0.7099093224868227,-3.045016994026831,-4.845643360387278,41.797215841121115,0.7199974060058594,1.6522094744545939,0.4884992599487319,-1.540823167571297,2.5178216874687607,-0.5261619538112825,1.5031604737087463,1.0528022766113239,53.38974557915511,-12.793427718304052,1.0146612137600153,10,-0.06249809265136719,-1.3849983215332031,-4.138750076293945,-4.467498779296875,0.18000030517578125,4,0.008508598495521547,-1.8775486372235326,51.974998474121094,-1.3552111041396029,52.47000122070313,1.0838828005396215,51.6150016784668,0.008508598495521547
5632,2013-10-28,53.70500183105469,53.70500183105469,52.02999877929688,52.18500137329102,841200.0,0.02686429473212182,1.2039507201493662,4.342877384196165,68.60744410419014,66.12043739215778,-0.9888637579667332,-1.90710622836432,-4.35398343698408,-6.1276074447033295,42.396960945793204,1.6750030517578054,1.6760942737783964,1.6995018005371065,-0.27121326733568196,3.670216868409895,0.7141442666007123,2.684859334473501,-2.6650009155273438,100.0,27.40587706854484,0.9853575339363956,10,-1.3325004577636719,-2.655000686645508,-5.475003242492676,-5.872501373291016,-1.5150032043457102,0,-0.0188064817390331,1.1492518618050969,52.29999923706055,-1.8775486372235326,51.974998474121094,-1.3552111041396029,52.47000122070313,-0.0188064817390331
5633,2013-10-29,54.1500015258789,54.3849983215332,53.459999084472656,53.77000045776367,964400.0,0.008286000924533798,1.176482467990001,0.250000627417121,69.95979342365017,65.37575102995582,-1.3290722069204293,-2.2484348296621377,-4.699664504142241,-6.4443746131489235,42.12607688008154,0.9249992370605469,1.6726808031424625,2.0055013656616154,-0.15910698447969196,4.170109715802923,0.9231971905909617,3.087805540732269,-3.056700592041011,92.67922546174465,15.156435311765492,1.0823041750706526,10,-1.4375019073486257,-2.7600021362304616,-5.770001411437981,-6.300001144409173,-2.150001525878899,1,-0.03481074945731255,1.2039507201493662,53.70500183105469,1.1492518618050969,52.29999923706055,-1.8775486372235326,51.974998474121094,-0.03481074945731255
5634,2013-10-30,53.915000915527344,54.38999938964844,53.71500015258789,54.084999084472656,364000.0,-0.004339808009779067,-1.3684196436936997,-0.4473623450283675,64.55223119329258,64.00660157444004,-1.0448275411610055,-1.9126297910298646,-4.374248963111285,-6.082004557733086,41.591753301632515,0.6749992370605469,1.4902428010215303,1.6442506790161104,-0.6269828878096817,3.9154842458419026,0.5086338956032108,2.77986746242901,-2.6900320861816454,82.07551379698019,6.775451641031665,1.1356167834128967,10,-1.2000007629394531,-2.522500991821289,-5.535000801086426,-6.065000534057617,-1.9150009155273438,2,-0.031067406262032637,1.176482467990001,54.1500015258789,1.2039507201493662,53.70500183105469,1.1492518618050969,52.29999923706055,-0.031067406262032637
5635,2013-10-31,53.93000030517578,54.334999084472656,53.45500183105469,53.81499862670898,530800.0,0.00027820438456327423,-1.107789793000105,-0.6764877479580348,62.2266388523458,62.54180002011523,-1.0424721953145664,-1.7578513329840746,-4.286478842941207,-5.976876415854193,41.459469702839534,0.8799972534179688,1.3631127956579263,1.4942501068115206,-0.7544658919731546,3.742966105596196,0.369892107419183,2.618608106203858,-2.5151296422119174,82.64152898956499,9.996529828115229,1.1243579993923394,10,-1.2150001525878906,-2.5375003814697266,-5.550000190734863,-6.079999923706055,-1.8699989318847585,3,-0.03430369856577853,-1.3684196436936997,53.915000915527344,1.176482467990001,54.1500015258789,1.2039507201493662,53.70500183105469,-0.03430369856577853
5636,2013-11-01,54.099998474121094,54.29999923706055,53.46500015258789,54.0,457800.0,0.0031522004076272037,2.339996337890625,0.8695392576375222,57.5260647179314,61.7211067461018,-1.203419275913717,-1.774271453670302,-4.370084249613939,-6.0314846954087145,41.320037333993284,0.8349990844726562,1.213571856835273,1.508998298645018,-0.7496153566654797,3.767611953955516,0.3796914709897692,2.638305126300267,-2.5066200875561577,87.7118287912585,17.533346595692507,1.1293068276552476,11,-1.3849983215332031,-2.707498550415039,-5.624998092651367,-6.249998092651367,-2.3499984741210938,4,-0.02939002213370623,-1.107789793000105,53.93000030517578,-1.3684196436936997,53.915000915527344,1.176482467990001,54.1500015258789,-0.02939002213370623
5637,2013-11-04,54.415000915527344,56.55500030517578,53.724998474121094,56.55500030517578,471800.0,0.005822596123675083,1.6448622786940184,-21.40032043945983,63.98466872962208,63.09018225166421,-1.4463426423215608,-1.9020816116998986,-4.595670209926986,-6.255477725142477,41.86825390148085,2.8300018310546875,1.04763196846379,1.6432506561279325,-0.5903316348553886,3.8768329471112537,0.5264595106362719,2.760041801619593,-2.653825268777396,30.967727645247745,-37.59550543895975,1.1167911454916617,11,-0.5500011444091797,-1.9400005340576172,-5.935000419616699,-6.565000534057617,-3.3400001525878906,0,-0.03556007242000914,2.339996337890625,54.099998474121094,-1.107789793000105,53.93000030517578,-1.3684196436936997,53.915000915527344,-0.03556007242000914
5638,2013-11-05,54.34000015258789,54.5099983215332,53.599998474121094,54.06000137329102,499800.0,-0.0013783104231842591,1.9355064973419964,-0.13084058839047918,61.44672133384523,62.87191950056326,-1.0551066400112887,-1.6157576201329533,-4.435922518769303,-6.088341030218658,42.38079297358737,0.9099998474121094,0.8933250090764062,1.3814998626708999,-0.7092977373154241,3.472297462657224,0.3361010626777343,2.4268986626640654,-2.195318533163878,28.548347004722846,-37.23611243701228,1.0453987999931624,11,-0.19249916076660156,-1.2800006866455078,-5.642500877380371,-6.489999771118164,-3.545001983642578,1,-0.039565725429548504,1.6448622786940184,54.415000915527344,2.339996337890625,54.099998474121094,-1.107789793000105,53.93000030517578,-0.039565725429548504
5639,2013-11-06,54.31999969482422,54.68500137329102,53.81499862670898,54.68500137329102,230600.0,-0.0003680614226631018,3.767116415664117,-1.3035831062670884,59.85221042319279,63.1877196199778,-0.8326485933385186,-1.379404273879274,-4.2958104492204825,-5.9881592667738275,42.911477824809786,0.8700027465820455,0.8674591528829652,1.1792493820190444,-0.6980003713689342,3.056499135407023,0.24062450532505864,2.11787425871303,-1.8224925805400645,27.90317063026213,-33.96061529748797,0.9386248766939878,11,-0.1724987030029297,-0.9300003051757812,-5.007500648498535,-5.8600006103515625,-3.1850013732910156,2,-0.042709862073973426,1.9355064973419964,54.34000015258789,1.6448622786940184,54.415000915527344,2.339996337890625,54.099998474121094,-0.042709862073973426
5640,2013-11-07,54.27999877929688,54.90999984741211,54.20500183105469,54.6349983215332,557600.0,-0.0007363938835063255,-1.7921076287382631,0.9725970130534821,58.68659143403284,62.98248491245589,-0.481984557105946,-1.1872310622947921,-4.129495330623776,-5.864282043358024,43.10245372780568,0.7049980163574219,1.0410814177192336,1.0039985656738324,-0.7860194422274418,2.7940165735751066,0.10898956172319885,1.899007569624466,-1.457892209741395,26.375358785222907,-30.824422417596786,0.8950090039506361,11,0.01250076293944602,-0.8899993896484446,-4.792498588562019,-5.644998550415046,-2.5649986267089915,3,-0.04200439997368799,3.767116415664117,54.31999969482422,1.9355064973419964,54.34000015258789,1.6448622786940184,54.415000915527344,-0.04200439997368799
5641,2013-11-08,54.80500030517578,54.86000061035156,54.0250015258789,54.4000015258789,311600.0,0.009672099073059437,2.2427187342597534,-1.1408431029110366,64.46738650532969,62.5224785125825,-0.6864735626275831,-1.5789629564747045,-4.517704669098364,-6.290006568581973,42.808267251964224,0.8349990844726634,1.0797776112606954,1.3930000305175767,-0.4290415360659381,3.2150415971010915,0.48197924722581575,2.3040208138093377,-1.684262236770671,40.778378490026284,-16.149735430715822,0.9110207832917584,11,0.20000076293945312,-1.302499771118164,-5.317500114440918,-6.170000076293945,-2.6350021362304688,4,-0.050086651155907824,-1.7921076287382631,54.27999877929688,3.767116415664117,54.31999969482422,1.9355064973419964,54.34000015258789,-0.050086651155907824
5642,2013-11-11,54.2400016784668,54.52000045776367,54.10499954223633,54.52000045776367,315800.0,-0.01030925323534071,1.9643051771117166,-0.6913570944163845,73.92886104507949,62.96348602607465,-0.04202362432697271,-0.9732928847249553,-3.7978982576691536,-5.621062769329086,41.80714345717587,0.7000007629394531,1.210500225426813,0.7705013275146513,-1.0810980127326744,2.622100667761977,-0.1552983426090151,1.6963009976383177,-0.8445226311200358,48.855155223072195,-11.688404537600654,0.925799670123664,11,0.7649993896484375,-0.7375011444091797,-4.752501487731934,-5.340002059936523,-2.240001678466797,0,-0.04590710917059804,2.2427187342597534,54.80500030517578,-1.7921076287382631,54.27999877929688,3.767116415664117,54.31999969482422,-0.04590710917059804
5643,2013-11-12,53.349998474121094,54.05500030517578,53.28499984741211,54.0,843200.0,-0.016408613141673856,1.026311298499222,2.321444141689373,57.97097242781457,62.23223505213265,0.8074803528801269,-0.024699523515835153,-2.750082481556923,-4.6449662033800365,40.13826700362442,0.9550018310546875,1.2791800616881943,-0.15750179290771626,-1.9637410253011822,1.6487374394857497,-1.0606214091044492,0.7456178232890167,3.2050018310546875,3.9999154897836537,-54.20186274685464,0.9031196161967334,11,1.5700016021728516,0.17000198364257812,-3.8624982833862305,-4.44999885559082,-1.4449996948242116,1,-0.04264288240392722,1.9643051771117166,54.2400016784668,2.2427187342597534,54.80500030517578,-1.7921076287382631,54.27999877929688,-0.04264288240392722
5644,2013-11-13,52.959999084472656,53.31499862670898,52.58000183105469,53.31499862670898,1670600.0,-0.007310204326202885,3.140832357271163,0.5461518598072593,59.09509747011654,61.88428600966273,1.170899123151976,0.39002182009303965,-2.2382042605575663,-4.16683430333056,38.047332110287016,0.7699966430664062,1.1379448193042307,-0.5505010604858427,-2.352686787293983,1.2516846663222978,-1.4515939238899094,0.350591802918224,3.529601211547849,16.30890888104847,-42.415870841543466,0.9010928634040698,11,1.6075019836425781,0.6200008392333984,-3.472498893737793,-4.059999465942383,-0.3549995422363281,2,-0.040879927359403934,1.026311298499222,53.349998474121094,1.9643051771117166,54.2400016784668,2.2427187342597534,54.80500030517578,-0.040879927359403934
5645,2013-11-14,53.224998474121094,53.81499862670898,53.0,53.13000106811523,881200.0,0.005003764996780902,-3.5915474796101083,-0.2675986718389267,58.63676935822706,62.007697636362245,0.8888505477073565,0.14049533134765824,-2.3742819778945474,-4.34757251645712,35.98681943892844,0.854999542236321,0.9385311055105277,-0.2907516479492216,-2.0887544804815334,1.5072511845830903,-1.189753064215381,0.6082497683169379,3.1082178833007816,28.289341596284352,-29.825150321403967,0.8990014162661574,11,1.3425025939941406,0.5625019073486328,-3.6437482833862305,-4.32499885559082,-0.5550003051757812,3,-0.03926726561775451,3.140832357271163,52.959999084472656,1.026311298499222,53.349998474121094,1.9643051771117166,54.2400016784668,-0.03926726561775451
5646,2013-11-15,53.5,54.26499938964844,53.30500030517578,53.46500015258789,1209600.0,0.00516677376726693,-4.408452520389852,0.3684295064851349,47.573946332478585,60.184284036679635,0.5808739072499662,-0.11977616114573664,-2.5169260727787517,-4.539450893349297,33.81007639639773,1.0400009155273438,0.8258992721460814,-0.029000091552731533,-1.822190950958145,1.764190767852682,-0.9255955212554383,0.8675953381499752,2.683087776367188,47.422619597726126,-5.170831653435492,0.8965954297027054,11,0.24500083923339844,0.2975006103515625,-3.773749351501465,-4.600000381469727,-0.5,4,-0.033364483129198264,-3.5915474796101083,53.224998474121094,3.140832357271163,52.959999084472656,1.026311298499222,53.349998474121094,-0.033364483129198264
5647,2013-11-18,53.04499816894531,53.85499954223633,52.8849983215332,53.70000076293945,497600.0,-0.008504707122517496,1.0103649063719269,-18.714441416893735,36.95394088536837,57.46286398684887,0.9175993162450027,0.3583223769355186,-1.948405232843001,-4.003207696931064,31.325097404314345,0.970001220703125,0.7265878626236884,-0.48700180053710795,-2.276557838800315,1.302554237726099,-1.381779819668715,0.4077762185944991,2.9939661696093722,27.596261817654945,-19.10346094265798,0.8947780191316045,11,0.7000026702880859,0.75250244140625,-2.7974987030029297,-3.977499008178711,-0.18499755859375,0,-0.01649542897924461,-4.408452520389852,53.5,-3.5915474796101083,53.224998474121094,3.140832357271163,52.959999084472656,-0.01649542897924461
5648,2013-11-19,53.53499984741211,53.75500106811523,52.78499984741211,53.01499938964844,282000.0,0.0092374718706969,1.020829773622258,-0.7938906846044087,45.76837104268458,55.897992944570184,0.3368200445528018,0.020593167761958853,-2.3294262936157963,-4.400070823945015,32.038044459054724,0.9700012207031179,0.6732379348171449,-0.09300003051757955,-1.6389783969471168,1.4529783359119577,-0.8659892137323482,0.6799891526971891,2.3656059908425746,56.67652225884739,13.85461849464344,0.7729891832147686,11,0.21000099182128906,0.2625007629394531,-2.488750457763672,-3.9425010681152344,-0.15000152587890625,1,-0.0286728280897961,1.0103649063719269,53.04499816894531,-4.408452520389852,53.5,-3.5915474796101083,53.224998474121094,-0.0286728280897961
5649,2013-11-20,53.67499923706055,54.09000015258789,53.31999969482422,53.474998474121094,504000.0,0.0026151002156995506,-2.019619576193219,0.38461651322304957,47.23726377235188,54.62584542660563,0.10695283144367806,-0.02582621334799029,-2.3572160893548073,-4.45347493619456,32.888270522996606,0.7700004577636719,0.5427019170674612,-0.013250541687014561,-1.4599440718572225,1.4334429884831934,-0.7365973067721185,0.7100962233980894,2.0927824409061344,60.13511249494166,21.42686297090514,0.7233467650851056,11,0.045001983642578125,0.12250137329101562,-2.419999122619629,-3.934999465942383,-0.32999801635741477,2,-0.03297625492170564,1.020829773622258,53.53499984741211,1.0103649063719269,53.04499816894531,-4.408452520389852,53.5,-0.03297625492170564
5650,2013-11-21,53.75500106811523,54.415000915527344,53.5,53.89500045776367,450600.0,0.0014904859281197336,-1.815380823268425,-0.6999942779759649,46.187884893420524,52.59478969194906,-0.06185639604426996,0.036219731078674045,-2.307741639533276,-4.438511566326149,33.8769349370603,0.9150009155273438,0.4350287365082153,-0.022248840332039777,-1.2233172724697639,1.1788195918056843,-0.6227830564009054,0.5782853757368258,1.8852694159749745,59.50923834821332,25.884285910409766,0.6005342160688623,11,-0.20499992370604758,0.04249954223633523,-2.4437503814697195,-4.015001296997063,-0.5699996948242045,3,-0.02139338671804103,-2.019619576193219,53.67499923706055,1.020829773622258,53.53499984741211,1.0103649063719269,53.04499816894531,-0.02139338671804103
5651,2013-11-22,52.74499893188477,54.21500015258789,52.73500061035156,53.91999816894531,902600.0,-0.018788989231916076,-1.476995221237243,8.39288828337827,34.00385122716756,48.15867748995885,0.6986781116493717,1.1397026315014713,-1.183455175798322,-3.3295116725444274,34.85846330237328,1.4799995422363281,0.30982997127640033,-1.0545009613037024,-2.152399129796237,0.043397207188832,-1.6034500455499696,-0.5055518770574352,2.7728608060840116,0.5951380783924375,-31.987623050049585,0.5489490842462657,11,0.7525024414062429,1.0525016784667898,-1.433748245239265,-3.0049991607666087,-0.22999954223633523,4,-0.0014219502219786628,-1.815380823268425,53.75500106811523,-2.019619576193219,53.67499923706055,1.020829773622258,53.53499984741211,-0.0014219502219786628
5652,2013-11-25,52.69499969482422,53.29499816894531,52.45000076293945,53.0099983215332,589800.0,-0.0009479427068549429,-1.0993815898590213,0.2680841116944101,34.167498261544395,45.513847027039944,0.5659914217274107,1.1701495430344835,-1.0222320488299061,-3.198402058239708,34.55560666387615,0.8449974060058594,0.18457586486773891,-1.0540000915527372,-2.257988414059632,0.1499882309541576,-1.655994252806181,-0.45200593029929337,2.7053457268680035,12.468138059027826,-19.772953941559035,0.6019941612534457,11,0.7375011444091797,1.1025009155273438,-1.3749990463256836,-2.9549999237060547,0.4500007629394531,0,0.005788031254239545,-1.476995221237243,52.74499893188477,-1.815380823268425,53.75500106811523,-2.019619576193219,53.67499923706055,0.005788031254239545
5653,2013-11-26,52.26499938964844,52.80500030517578,52.10499954223633,52.665000915527344,747800.0,-0.008160172837386237,1.058824849375624,1.2698516500151378,31.668186644161835,42.46641249082275,0.9229581294964575,1.5301405464287257,-0.5003138088817849,-2.6892877083311717,33.57064099404579,0.7000007629394531,-0.05501123887263759,-1.3897502899169893,-2.746940542508028,-0.032560037325950475,-2.068345416212509,-0.7111551636214699,2.958325352518621,6.926396203139939,-24.795022736223956,0.6785951262955187,11,0.9950008392333984,1.532501220703125,-0.8199987411499023,-2.5249996185302734,0.3950004577636719,1,0.011384315079911111,-1.0993815898590213,52.69499969482422,-1.476995221237243,52.74499893188477,-1.815380823268425,53.75500106811523,0.011384315079911111
5654,2013-11-27,52.2400016784668,52.540000915527344,52.0250015258789,52.4900016784668,557600.0,-0.00047828779247227615,1.9428664850136645,0.6249976158233039,31.753181923955793,39.47934722034817,0.9332219659765641,1.5001298570386936,-0.38630677909723943,-2.5960144980514173,32.49657402625331,0.5149993896484446,-0.3235170643380272,-1.330998039245607,-2.820811566382737,0.15881548789152333,-2.075904802814172,-0.5860912756770418,2.733857047705804,8.995824581341129,-22.435129348230223,0.744906763568566,11,0.9799995422363281,1.6249980926513672,-0.6862506866455078,-2.500001907348633,1.6899986267089844,2,0.021918005480048963,1.058824849375624,52.26499938964844,-1.0993815898590213,52.69499969482422,-1.476995221237243,52.74499893188477,0.021918005480048963
5655,2013-11-29,52.08000183105469,52.61000061035156,51.88999938964844,52.41999816894531,416200.0,-0.003062784116985573,1.0,1.3599853515625,23.923490038723628,36.851518743264286,1.0211035981816252,1.5962676164446066,-0.13296958071873632,-2.359433974366638,31.728533508925356,0.720001220703125,-0.435488198883192,-1.3984979629516587,-3.0184982358756045,0.22150230997228704,-2.2084980994136316,-0.5884978264896858,2.5989711750885434,8.172145335816303,-21.16446802109813,0.8100001364619713,11,1.0724983215332031,2.0674991607666016,-0.5037508010864258,-2.3400020599365234,2.0749969482421946,4,0.024289541958006255,1.9428664850136645,52.2400016784668,1.058824849375624,52.26499938964844,-1.0993815898590213,52.69499969482422,0.024289541958006255
5656,2013-12-02,52.5099983215332,52.7400016784668,51.55500030517578,51.97999954223633,1466600.0,0.008256460740408755,1.393928885189809,-1.5588367291984562,33.005874179540896,36.41284466483901,0.48713449744458615,1.097304058489577,-0.4688328701968416,-2.7238625232223868,30.87633656019819,1.1850013732910156,-0.5205928808491436,-0.8890014648437514,-2.536406676162862,0.7584037464753592,-1.7127040705033068,-0.06529885918419609,1.834297850630655,54.88501085216934,26.85999345705729,0.8237026056595569,12,0.4750022888183594,1.5450019836425781,-0.9337472915649414,-2.769998550415039,1.9800033569335938,0,0.012854752872483166,1.0,52.08000183105469,1.9428664850136645,52.2400016784668,1.058824849375624,52.26499938964844,0.012854752872483166
5657,2013-12-03,52.47999954223633,52.65999984741211,52.20500183105469,52.28499984741211,334200.0,-0.0005712965198205744,-1.5633999570169783,0.36792479990787125,39.71632356933051,35.74039494557745,0.47892386139437804,1.0275896110501321,-0.3548755509606849,-2.632834214967467,28.48554000507047,0.4549980163574219,-0.6279699577952371,-0.8222501754760714,-2.445523366959719,0.8010230160075764,-1.6338867712178953,-0.01061357973424748,1.4737952085491983,73.99993896484375,41.16226969699031,0.8116365957418249,12,0.5050010681152344,1.5750007629394531,-0.9037485122680664,-2.739999771118164,2.045001983642571,1,0.0006669178299809619,1.393928885189809,52.5099983215332,1.0,52.08000183105469,1.9428664850136645,52.2400016784668,0.0006669178299809619
5658,2013-12-04,52.18999862670898,52.61000061035156,51.724998474121094,52.15999984741211,324600.0,-0.00552593212760899,1.0344812466566695,0.15384013459051873,40.67796297065999,35.01158374538945,0.623656558270703,1.2103124526747209,0.03646549011461531,-2.3003545751688605,26.344696926717916,0.8850021362304688,-0.7007024441657208,-1.004751014709477,-2.6234169048593685,0.6139148754404147,-1.8140839597844263,-0.19541806963452757,1.4279649016911833,53.586294146618805,17.887111403548865,0.8093329450749465,12,0.7950019836425852,1.865001678466804,-0.4787473678588796,-2.3149986267089773,2.0,2,0.018298560187467672,-1.5633999570169783,52.47999954223633,1.393928885189809,52.5099983215332,1.0,52.08000183105469,0.018298560187467672
5659,2013-12-05,52.0,52.43999862670898,51.63000106811523,52.1349983215332,306400.0,-0.0036405179480449856,1.174493207781011,-4.500127161750812,34.895211073627834,33.756842209856934,0.6158310987332385,1.2833909347578256,0.33284391804460256,-2.0643993117580806,24.02967656800924,0.80999755859375,-0.693938364549318,-1.078749656677246,-2.6903846942103513,0.5328853808558591,-1.8845671754437987,-0.2729321379106935,1.3291486771487442,37.55267334318393,0.8783484369559034,0.8058175187665523,12,0.8850002288818359,2.0550003051757812,0.05124950408935547,-1.7850017547607422,3.0050010681152273,3,0.012692304757925266,1.0344812466566695,52.18999862670898,-1.5633999570169783,52.47999954223633,1.393928885189809,52.5099983215332,0.012692304757925266
5660,2013-12-06,52.0,52.709999084472656,51.875,52.334999084472656,478400.0,0.0,-1.8547021923132099,2.4815055525728336,30.158723751241226,33.32960582364289,0.380743343007353,1.1634729548676717,0.432229237725295,-2.021888109495805,21.340857928712467,0.8349990844726562,-0.7753916805331826,-0.9647497177124009,-2.540772509624638,0.6112730741998362,-1.7527611136685195,-0.17673832175628235,1.080767905072527,37.55267334318393,2.1454886247615477,0.7880113959561202,12,0.4249992370605469,2.0550003051757812,0.053750038146972656,-1.782501220703125,4.055000305175781,4,0.03711539048414969,1.174493207781011,52.0,1.0344812466566695,52.18999862670898,-1.5633999570169783,52.47999954223633,0.03711539048414969
5661,2013-12-09,52.06000137329102,52.81999969482422,51.5099983215332,52.0,562600.0,0.0011538725632889157,-1.5192219520157282,-0.1791090664784197,35.45055710384892,33.472167917232284,0.23843014852408828,0.9352285645003704,0.46936267689383016,-2.0350051483359337,18.946228836092153,1.3100013732910156,-0.8853187248414045,-0.7674983978271399,-2.1327493775104003,0.5977525818561205,-1.4501238876687665,-0.08487290798551328,0.8071590677959577,41.98492176966878,5.358802771083575,0.6826254898416284,12,0.10499763488768821,1.9724979400634695,-0.006251335144050074,-1.8425025939941477,4.1949996948242045,0,0.04024197754018277,-1.8547021923132099,52.0,1.174493207781011,52.0,1.0344812466566695,52.18999862670898,0.04024197754018277
5662,2013-12-10,51.75,52.25,51.5099983215332,51.94499969482422,709600.0,-0.005954693913052145,-1.1925876528697696,-3.2499205289588624,22.15287126073146,32.41491065240669,0.4473276400073516,1.1058163067096984,0.8574908221067119,-1.682799191046584,16.422191011760166,0.7400016784667969,-1.017711468983066,-0.9529996871948256,-2.226983272052024,0.3209838976623729,-1.5899914796234285,-0.3160078947662228,1.0699996948242188,18.320719608396985,-15.117750564707919,0.6369917924286005,12,0.41499900817871094,2.282499313354492,0.30375003814697266,-1.532501220703125,5.040000915527344,1,0.0529468923375227,-1.5192219520157282,52.06000137329102,-1.8547021923132099,52.0,1.174493207781011,52.0,0.0529468923375227
5663,2013-12-11,51.07500076293945,51.97000122070313,50.97999954223633,51.875,760600.0,-0.013043463518078169,-1.0000000000000144,4.102566610587268,15.240642256670114,30.580184022708284,1.0457451382777663,1.688194171345529,1.5545765567050864,-0.9802690046371794,15.25619813340727,0.990001678466804,-1.0198682231679825,-1.514249038696292,-2.941974846561081,-0.08652323083150293,-2.2281119426286864,-0.8003861347638974,1.7449989318847656,5.1631093926546345,-23.869887228947242,0.7138629039323939,12,0.8249988555908203,1.8699989318847656,2.094999313354492,0.22499847412109375,6.0149993896484375,2,0.06754773786401591,-1.1925876528697696,51.75,-1.5192219520157282,52.06000137329102,-1.8547021923132099,52.0,0.06754773786401591
5664,2013-12-12,50.79499816894531,51.6150016784668,50.665000915527344,51.15499877929688,938200.0,-0.0054821848225465875,-2.0645427249458557,0.45000119209404127,12.436498339057167,29.30385161163423,1.228397369926391,1.8948330871985917,1.853222596185823,-0.6657014465498818,15.091276766390976,0.9500007629394531,-1.0334634463925312,-1.6860015869140597,-3.310156564551832,-0.06184660927628727,-2.498079075732946,-0.8739240980951735,1.6938014984130874,6.032358564044467,-18.35471352142897,0.8120774888188868,12,0.9475021362304688,1.992502212524414,2.8087520599365234,0.5050010681152344,6.495002746582031,3,0.0668372985558896,-1.0000000000000144,51.07500076293945,-1.1925876528697696,51.75,-1.5192219520157282,52.06000137329102,0.0668372985558896
5665,2013-12-13,51.1349983215332,51.3849983215332,50.70500183105469,50.70500183105469,752000.0,0.0066935754472723374,-2.1628001880749816,-1.1944326707073896,25.38222839210934,28.45677985747517,0.827245119173817,1.4653567471865045,1.560701873947309,-0.9721617270149991,14.506521594305086,0.6799964904785156,-0.9859878794812929,-1.2415014266967788,-2.931702775376465,0.4486999219829073,-2.0866021010366183,-0.3964007523569393,0.9890415954589855,21.809636762727465,-5.356163617853685,0.845100674339842,12,0.6075019836425781,1.6525020599365234,2.63375186920166,0.16500091552734375,6.165000915527344,4,0.07568207438372676,-2.0645427249458557,50.79499816894531,-1.0000000000000144,51.07500076293945,-1.1925876528697696,51.75,0.07568207438372676
5666,2013-12-16,51.71500015258789,52.39500045776367,51.34500122070313,51.459999084472656,2050800.0,0.011342560870104546,-3.3299223684314994,0.5930305799274315,37.10526659217972,28.166662415569526,0.13702289971389803,0.7850188946107295,1.024131295860144,-1.5195409879359403,13.039562763592706,1.2600021362304688,-0.9245288967795844,-0.5722496032714872,-2.200016916409183,1.0555177098662085,-1.386133259840335,0.24163405329736065,-1.0499992370605469,60.69361357767983,30.36045817586939,0.8138836565688472,12,0.027500152587890625,1.0475006103515625,2.126249313354492,-0.41500091552734375,4.924999237060547,0,0.08392149549999983,-2.1628001880749816,51.1349983215332,-2.0645427249458557,50.79499816894531,-1.0000000000000144,51.07500076293945,0.08392149549999983
5667,2013-12-17,52.16999816894531,52.34500122070313,51.52999877929688,51.83000183105469,2697400.0,0.008798182635887608,1.3623175586023397,1.3333133872873877,48.758152986935286,29.064461306266782,-0.4096525762561498,0.2752175215018724,0.6250334923015402,-1.932792065748373,12.039437058922742,0.81500244140625,-0.7954013163138995,-0.0735015869140625,-1.6620798688191343,1.5150766949910093,-0.8677907278665984,0.7207875540384734,-1.4703972625732433,86.99408391013188,51.481833875298335,0.794289140952536,12,-0.42749786376953125,0.4225025177001953,2.0837526321411133,-0.8699989318847656,4.285003662109375,1,0.07830176428109503,-3.3299223684314994,51.71500015258789,-2.1628001880749816,51.1349983215332,-2.0645427249458557,50.79499816894531,0.07830176428109503
5668,2013-12-18,52.0,52.65499877929688,51.77000045776367,52.36999893188477,1183800.0,-0.00325854274318349,-1.1325311725856066,-1.0882438739790175,46.97730686040603,30.406916393686583,-0.3011043394658657,0.3418477397119801,0.8563954065389652,-1.7306331441623328,11.032307699446365,0.8849983215332102,-0.7631557570866576,-0.1667497634887667,-1.6364807068079656,1.3029811798304323,-0.9016152351483697,0.5681157081708363,-1.2664911026000993,67.08545314434883,27.053353626600227,0.7348654716596007,12,-0.25749969482421875,0.5400009155273438,2.253750801086426,-0.7000007629394531,4.555000305175781,2,0.09211540222167969,1.3623175586023397,52.16999816894531,-3.3299223684314994,51.71500015258789,-2.1628001880749816,51.1349983215332,0.09211540222167969
5669,2013-12-19,51.90499877929688,52.3849983215332,51.349998474121094,51.71500015258789,1546400.0,-0.0018269465519830108,-1.2499948169985862,-0.5135112843194963,47.75924319508602,32.3625296652249,-0.2469674841880547,0.3135202935562589,1.0106649929082252,-1.6046550859106006,9.811222076552303,1.0349998474121094,-0.788242389377352,-0.173250961303701,-1.4626873938491585,1.1161854712417565,-0.8179691775764297,0.47146725496902775,-1.0946302866211042,61.53840134590569,16.754306782601297,0.6447182162727286,12,-0.16249847412110086,0.6350021362304616,2.3150014877319265,-0.6049995422363352,4.819999694824212,3,0.09989406599040573,-1.1325311725856066,52.0,1.3623175586023397,52.16999816894531,-3.3299223684314994,51.71500015258789,0.09989406599040573
5670,2013-12-20,52.60499954223633,53.06999969482422,51.90999984741211,51.90999984741211,2206800.0,0.013486191684848992,-2.338130523080301,3.6579195695382816,51.137738338456145,34.10554980240347,-0.9522648536683462,-0.5028336915511957,0.35027447278719137,-2.270411753578742,8.248188643284383,1.1650009155273366,-0.7840716886103394,0.5842498779296861,-0.47180187052413913,1.6403016263835113,0.05622400370277347,1.1122757521565987,-1.7208458380957055,73.04344557030316,28.31690395937254,0.528025874226913,12,-0.7374992370605469,-0.06499862670898438,1.4687509536743164,-1.3050003051757812,4.275001525878899,4,0.0890600021682244,-1.2499948169985862,51.90499877929688,-1.1325311725856066,52.0,1.3623175586023397,52.16999816894531,0.0890600021682244
5671,2013-12-23,52.66999816894531,52.875,52.1349983215332,52.875,423200.0,0.0012355978951543722,6.219464086341645,-0.29496679290850214,52.25651420271524,37.450399018179446,-1.0299456455478833,-0.6047448680947198,0.3100167703680512,-2.3100209941337084,7.590759712937148,0.7400016784667969,-0.7351977917700978,0.652998542785646,-0.392706509388276,1.698703594959568,0.13014601669868142,1.1758510688726105,-1.6546937053636768,76.74411383758273,34.24488475561705,0.5228525260869622,12,-0.8024978637695312,-0.12999725341796875,1.507502555847168,-1.1824989318847656,4.460002899169915,0,0.08790585208041879,-2.338130523080301,52.60499954223633,-1.2499948169985862,51.90499877929688,-1.1325311725856066,52.0,0.08790585208041879
5672,2013-12-24,53.0,53.22000122070313,52.099998474121094,52.59500122070313,174800.0,0.006265461221323099,1.6508902452237073,-1.9755861555637912,59.5294193676944,42.371374252737695,-1.3007790140668405,-0.9599419823704238,-0.02329852716298575,-2.6102213453472984,7.378156780513587,1.1200027465820384,-0.6580033938708212,0.9677503585815401,-0.12731752196074808,2.0628182391238283,0.420216418310396,1.5152842988526842,-1.8614138225438097,88.23524611900989,45.191215201365736,0.5475339402711458,12,-1.0574989318847656,-0.45999908447265625,0.7712507247924805,-1.2224998474121094,1.5449981689453125,1,0.06867923376695173,6.219464086341645,52.66999816894531,-2.338130523080301,52.60499954223633,-1.2499948169985862,51.90499877929688,0.06867923376695173
5673,2013-12-26,52.86000061035156,53.25500106811523,52.83000183105469,53.08000183105469,411600.0,-0.0026414979178950304,-2.0357220708446357,-0.5432145279180263,60.238091345551254,47.682662364570376,-0.9844782084344033,-0.8148593032864326,0.12781123491840418,-2.438856268580807,7.567176347933313,0.42499923706053977,-0.6172436930469871,0.7980009078979506,-0.35451330462908004,1.9505151204249813,0.22174380163443885,1.3742580141614624,-1.5549012294356146,79.26509606816414,34.05888453785235,0.5762571062635146,12,-0.8799991607666016,-0.31999969482421875,0.911250114440918,-0.9600009918212891,4.689998626708984,3,0.06800985961394623,1.6508902452237073,53.0,6.219464086341645,52.66999816894531,-2.338130523080301,52.60499954223633,0.06800985961394623
5674,2013-12-27,53.3849983215332,53.52999877929688,52.85499954223633,53.0099983215332,411000.0,0.009931852158904908,1.0300700985509688,-1.7045359966708282,64.65605979504792,52.046421409341335,-1.2331244981040896,-1.317212695235824,-0.389740312559006,-2.9198560504191704,7.970484830134216,0.674999237060554,-0.4852608738043571,1.2657487869262667,-0.028974314935986456,2.56047188878852,0.6183872359951437,1.9131103378573897,-1.8849087718973294,91.04934855759568,43.021275301614764,0.6473615509311261,12,-0.947498321533196,-0.8449974060058594,0.38625240325927734,-1.2674980163574219,4.730003356933594,4,0.05938001467284737,-2.0357220708446357,52.86000061035156,1.6508902452237073,53.0,6.219464086341645,52.66999816894531,0.05938001467284737
5675,2013-12-30,53.34500122070313,53.474998474121094,52.79999923706055,53.27999877929688,378400.0,-0.0007492198574058362,3.153880463871725,0.17333984375,63.655689576750895,54.99646840762702,-0.9461709307945299,-1.241224031089665,-0.34970055308249215,-2.829898742481724,8.524957702413088,0.6749992370605469,-0.23886023066577167,1.1625017166137752,-0.2430046140127331,2.5680080472402835,0.45974855130052106,1.8652548819270294,-1.6013225635079351,87.0631105515038,36.689699469824106,0.702753165313255,12,-0.9050025939941477,-0.8050003051757884,0.41374969482421164,-1.105001449584968,5.180000305175767,0,0.06336108681362607,1.0300700985509688,53.3849983215332,-2.0357220708446357,52.86000061035156,1.6508902452237073,53.0,0.06336108681362607
5676,2013-12-31,53.18500137329102,53.59000015258789,52.77999877929688,53.59000015258789,739800.0,-0.0029993409644916147,3.0000188380679327,-6.230516431924773,65.7519481770257,56.884667873192626,-0.621030812253494,-1.08361952681296,-0.19522379473771423,-2.6221981222828603,9.280394537898188,0.8100013732910085,0.06871621106255077,0.9687517166137738,-0.5008240390044989,2.4383274722320465,0.233963838804641,1.7035395944229066,-1.2269643014436227,72.81890449186545,17.63132846951069,0.7347878778091361,12,-0.7150020599365305,-0.7450008392334055,0.48874950408934836,-0.9450016021728587,6.259998321533196,1,0.06947446835415128,3.153880463871725,53.34500122070313,1.0300700985509688,53.3849983215332,-2.0357220708446357,52.86000061035156,0.06947446835415128
5677,2014-01-02,52.51499938964844,53.73500061035156,52.31999969482422,52.99499893188477,855200.0,-0.012597573871250378,-2.252879661500011,1.1851876271569972,65.82416338644572,58.978763042752576,0.11516718139423432,-0.43306443802441663,0.4694152243928116,-1.9066297259018796,9.825750416573168,1.4150009155273438,0.2718601054997194,0.2969997406005831,-1.173981130396136,1.7679806115973022,-0.43849069489778003,1.0324901760989462,-0.3284874864973659,13.780888244269871,-45.76258563166117,0.7354904354983612,1,0.027500152587890625,-0.3149986267089844,1.1325016021728516,-0.27499961853027344,7.92499923706054,3,0.08787968641539168,3.0000188380679327,53.18500137329102,3.153880463871725,53.34500122070313,1.0300700985509688,53.3849983215332,0.08787968641539168
5678,2014-01-03,53.14500045776367,53.27999877929688,52.52999877929688,52.79499816894531,583800.0,0.011996592886553747,1.4193590067002873,-0.729172130430971,73.97962639304642,61.89213895363707,-0.37474339270141854,-1.0412354426838064,-0.11457279601906123,-2.4886149607964114,9.85032604773915,0.7649993896484446,0.42290482815405994,0.8792507171630888,-0.6487973980013635,2.407298832327541,0.11522665958086264,1.643274774745315,-0.8250007629394531,58.303903120231624,-7.677549580722413,0.7640240575822258,1,-0.32250022888183594,-0.9449996948242188,0.4700002670288086,-0.9050006866455078,7.994998931884766,4,0.026342980508472724,-2.252879661500011,52.51499938964844,3.0000188380679327,53.18500137329102,3.153880463871725,53.34500122070313,0.026342980508472724
5679,2014-01-06,52.65999984741211,53.46500015258789,52.50500106811523,53.29999923706055,695600.0,-0.009125987509154498,-1.0210571965498811,-1.82855772689126,65.11399484013808,63.44505634271284,0.2554836173226107,-0.5315045890694634,0.3841903941541176,-1.957532102808706,9.85927188190041,0.9599990844726634,0.4828987337630295,0.3612501144409208,-1.171133833797299,1.8936340626791406,-0.4049418596781891,1.1274420885600307,1.0750007629394531,24.028263788167166,-45.57677231199311,0.7661919741191093,1,0.25749969482421875,-0.45999908447265625,0.8687505722045898,-0.22999954223632812,8.680000305175781,0,0.09285984435658423,1.4193590067002873,53.14500045776367,-2.252879661500011,52.51499938964844,3.0000188380679327,53.18500137329102,0.09285984435658423
5680,2014-01-07,53.93000030517578,53.95000076293945,52.5250015258789,52.834999084472656,504400.0,0.024116985595207696,1.5110071454018825,-1.7109410390291586,69.31125885080107,65.34002797027793,-0.9016142641574874,-1.7386417087304835,-0.8410483534393052,-3.1698451964553342,10.446900751583529,1.424999237060554,0.6045013647264597,1.5347505569458022,-0.15356437067035245,3.223065484561957,0.6905930931377213,2.378908020753883,-1.424999237060554,98.77297885535754,26.882375026877995,0.8441574638080787,1,-0.9050006866455078,-1.6224994659423828,-0.3874998092651367,-1.489999771118164,8.104999542236328,1,0.07760061838696797,-1.0210571965498811,52.65999984741211,1.4193590067002873,53.14500045776367,-2.252879661500011,52.51499938964844,0.07760061838696797
5681,2014-01-08,54.15499877929688,54.45000076293945,53.57500076293945,53.97999954223633,500800.0,0.004172046594620671,1.2875721174223724,0.15981647668683238,68.02907902559912,66.28443459893401,-0.9988531016395399,-1.895841600281166,-1.0282250749179553,-3.3283166270826428,10.842783902608142,0.875,0.748954932306944,1.6549991607666072,-0.197697827736377,3.5076961492695915,0.7286506665151151,2.5813476550180994,-1.6499977111816548,86.15014855820668,15.502065983790246,0.9263484942514928,1,-0.7699985504150462,-1.5974979400634837,-0.5049982070922923,-1.6799983978271555,7.845001220703118,2,0.08069435592439977,1.5110071454018825,53.93000030517578,-1.0210571965498811,52.65999984741211,1.4193590067002873,53.14500045776367,0.08069435592439977
5682,2014-01-09,54.4900016784668,54.54499816894531,53.73500061035156,54.17499923706055,329400.0,0.006186001416696341,2.8117942734045416,1.8000217983650495,71.9576790770993,67.58661101355047,-1.2295752593682678,-2.1239409625427754,-1.3660280186499278,-3.594967406811989,11.29584747934318,0.80999755859375,0.8454878669047474,1.8530019760131822,-0.16411099131592266,3.870114943342287,0.8444454923486333,2.861558459677731,-1.9650001525878977,97.30408977266991,25.122842205746892,1.0085564836645513,1,-1.0575027465820312,-1.8850021362304688,-0.970001220703125,-2.0150012969970703,8.30999755859375,3,0.09093407714677171,1.2875721174223724,54.15499877929688,1.5110071454018825,53.93000030517578,-1.0210571965498811,52.65999984741211,0.09093407714677171
5683,2014-01-10,54.5250015258789,54.99499893188477,54.1150016784668,54.5,464800.0,0.0006423168716094274,-1.2138346672808762,0.07936930827356783,73.35118058407693,68.5527355456648,-1.1214943215577264,-1.9892109585887425,-1.4178248052433204,-3.5626337289536494,11.344761511089708,0.8799972534179759,0.9428038976947022,1.7155017852783132,-0.32906083010678344,3.76006440066341,0.6932204775857613,2.737783092970865,-1.8788002014160128,81.12458597477043,7.283261989497376,1.022281307692549,1,-0.867502212524407,-1.6950016021728445,-1.0050010681152273,-2.0500011444091726,8.019996643066413,4,0.10848229133973852,2.8117942734045416,54.4900016784668,1.2875721174223724,54.15499877929688,1.5110071454018825,53.93000030517578,0.10848229133973852
5684,2014-01-13,54.18999862670898,54.75,53.875,54.2599983215332,408600.0,-0.006144023655110242,-1.5000108991825614,-2.7998169057075186,65.1096115774728,68.71428243463389,-0.7378906925069586,-1.461767671491252,-1.0962819935764259,-3.1656333867607387,10.92032504511174,0.875,0.9772551315379161,1.2107488632202106,-0.6881362144270042,3.1096339408674254,0.2613063243966067,2.1601914020438144,-1.3558934936523386,67.40886030007916,-6.263502339602681,0.949442538823607,1,-0.5324993133544851,-1.3599987030029226,-0.6699981689453054,-1.7149982452392507,8.975002288818366,0,0.1282524624297363,-1.2138346672808762,54.5250015258789,2.8117942734045416,54.4900016784668,1.2875721174223724,54.15499877929688,0.1282524624297363
5685,2014-01-14,55.00500106811523,55.290000915527344,54.00500106811523,54.43999862670898,468000.0,0.015039720650676491,1.2643126499828432,-8.07149863760136,69.47456500090671,69.12790652617623,-1.444571354758537,-2.0785414531592252,-1.9160351898966468,-3.9081602927015595,10.66136957108139,1.2849998474121165,1.0469042022046722,1.8322511672973576,-0.06405773825917294,3.728560072853888,0.8840967145190888,2.7804056200756264,-1.9980244311523379,83.38193457405475,9.680984559080017,0.9481544527782656,1,-1.200000762939446,-2.0275001525878835,-1.5350008010864187,-2.5300006866455007,7.3149986267089915,1,0.11517132917837314,-1.5000108991825614,54.18999862670898,-1.2138346672808762,54.5250015258789,2.8117942734045416,54.4900016784668,0.11517132917837314
5686,2014-01-15,56.05500030517578,56.27999877929688,54.99499893188477,54.99499893188477,819600.0,0.019089159470432326,-1.4245248728736115,1.8761005185265078,72.74756887754232,69.89717380296474,-2.284933430593327,-2.9373259522875372,-2.9641624368313444,-4.888981626644451,12.120509680690386,1.2849998474121094,1.0796183756761621,2.665250396728517,0.4974723221055797,4.833028471351454,1.5813613594170448,3.7491394340399893,-2.8197212403564436,91.15918915515986,18.499601843343285,1.0838890373114696,1,-1.6625003814697266,-2.582500457763672,-2.815000534057617,-3.5799999237060547,6.665000915527351,2,0.1066809296169815,1.2643126499828432,55.00500106811523,-1.5000108991825614,54.18999862670898,-1.2138346672808762,54.5250015258789,0.1066809296169815
5687,2014-01-16,56.25500106811523,56.375,55.68500137329102,56.00500106811523,577800.0,0.0035679379511301956,1.8163332035810493,0.2358487510481423,75.05533418129339,70.01669689054775,-2.1217482870064472,-2.9677553732805464,-3.1700836107765795,-5.019136732387203,13.682755585414721,0.6899986267089773,1.1361435842740661,2.6610010147094627,0.22404860705698582,5.09795342236194,1.4425248108832207,3.8794772185357047,-2.654355637558581,95.20004272460909,22.41036907452525,1.218476203826239,1,-1.81500053405761,-2.7350006103515554,-3.1562519073486257,-3.7800006866455007,6.514999389648445,3,0.10212423469565945,-1.4245248728736115,56.05500030517578,1.2643126499828432,55.00500106811523,-1.5000108991825614,54.18999862670898,0.10212423469565945
5688,2014-01-17,56.790000915527344,56.86000061035156,55.97000122070313,56.11000061035156,649800.0,0.009510262861151197,1.1707310265260948,2.720001220703125,75.0921064245953,71.12537595548743,-2.33039696106551,-3.294406703028187,-3.70249132159681,-5.483265076527054,15.681289930010783,0.8899993896484304,1.2215227636075383,2.956500816345212,0.25229820682240955,5.6607034258680144,1.6043995115838072,4.308602121106617,-2.800945845248627,97.65495207667732,26.052433094530357,1.3521013047614026,1,-2.0974998474121094,-3.0275001525878906,-3.691251754760742,-4.315000534057617,6.2749977111816335,4,0.10582845966973675,1.8163332035810493,56.25500106811523,-1.4245248728736115,56.05500030517578,1.2643126499828432,55.00500106811523,0.10582845966973675
5689,2014-01-21,57.09000015258789,57.5,56.67499923706055,56.915000915527344,842400.0,0.005282606660048872,-1.5190763227628783,0.25735170371035243,76.57909028934797,71.93291278199266,-2.163423592119308,-3.3582193916842726,-3.995714187299555,-5.693163333911684,17.574269121993176,0.8250007629394531,1.384450043182575,2.9972499847412095,0.08532010836626824,5.909179861116151,1.5412850465537389,4.45321492292868,-2.6415937958975206,88.2689564316689,17.85283863252181,1.4559649381874709,1,-1.552499771118164,-3.0074996948242188,-4.6675004959106445,-4.614999771118164,6.084999084472656,1,0.09555084956695592,1.1707310265260948,56.790000915527344,1.8163332035810493,56.25500106811523,-1.4245248728736115,56.05500030517578,0.09555084956695592
5690,2014-01-22,57.290000915527344,57.4900016784668,56.81000137329102,57.16999816894531,544200.0,0.0035032538518986467,1.6153643005956475,0.685732970027248,78.96960791862126,73.14852710343956,-2.052531332546991,-3.3615855643191423,-4.18518529208535,-5.798909653165708,19.60093570709636,0.6800003051757741,1.4713715135338035,2.963000679016112,-0.18888739839658797,6.114888756428812,1.3870566403097584,4.538944717722465,-2.2923077030412387,91.61680658960117,20.616291265024415,1.5759440387063512,1,-1.6725006103515625,-3.1875,-5.02500057220459,-4.230001449584961,5.659999847412109,2,0.10254843613395193,-1.5190763227628783,57.09000015258789,1.1707310265260948,56.790000915527344,1.8163332035810493,56.25500106811523,0.10254843613395193
5691,2014-01-23,57.29999923706055,57.46500015258789,56.80500030517578,56.97999954223633,528400.0,0.0001745212318629008,1.0307639940373488,2.6666030898340645,87.23731310229849,74.84626421735058,-1.7539417676981444,-3.1694290881249714,-4.201245633122248,-5.712760303480849,21.733709532053012,0.6599998474121094,1.6707343190790311,2.7414989471435547,-0.5738438345421955,6.056841728829305,1.0838275563006832,4.399170337986426,-1.8518908028219414,88.9806658806072,10.298501183059443,1.6576713908428744,1,-1.6124992370605469,-2.8774986267089844,-5.034998893737793,-3.9099998474121094,4.990001678466797,3,0.08760908419902447,1.6153643005956475,57.290000915527344,-1.5190763227628783,57.09000015258789,1.1707310265260948,56.790000915527344,0.08760908419902447
5692,2014-01-24,56.63999938964844,57.18000030517578,55.849998474121094,57.18000030517578,607000.0,-0.011518322097729294,3.9259243560943218,-1.6875044703526214,77.07200522887868,75.25968917788411,-0.8458416125340094,-2.342867490156621,-3.5368876656656667,-4.948696728412202,22.98433273718231,1.4500007629394531,1.7389514105458588,1.8994991302490263,-1.455021776199139,5.254020036697192,0.22223867702494005,3.5767595834731125,-0.8225504735727824,47.8787990881726,-32.00214072133697,1.6772604532240838,1,-0.9524993896484375,-2.2150001525878906,-4.38749885559082,-3.25,6.404998779296875,4,0.10734466625304862,1.0307639940373488,57.29999923706055,1.6153643005956475,57.290000915527344,-1.5190763227628783,57.09000015258789,0.10734466625304862
5693,2014-01-27,56.45500183105469,57.34500122070313,56.21500015258789,56.71500015258789,551800.0,-0.0032661998691256855,-2.0540500136607283,0.48147755690247107,80.82859776002063,77.0062431981672,-0.4003879611580814,-1.9760450005524675,-3.3208999667473407,-4.6546250885037495,24.310157502081804,1.1300010681152415,1.8153894534129051,1.5347515106201186,-1.780536361339955,4.850039382580192,-0.12289242535992173,3.192395446600159,-0.6050033569335938,36.66683620861057,-48.20211408068257,1.6576439359800375,1,-0.7025012969970703,-2.0300025939941406,-4.287501335144043,-2.9525012969970703,6.5449981689453125,0,0.11185897479211904,3.9259243560943218,56.63999938964844,1.0307639940373488,57.29999923706055,1.6153643005956475,57.290000915527344,0.11185897479211904
5694,2014-01-28,56.55500030517578,56.80500030517578,56.3849983215332,56.6150016784668,684800.0,0.0017712952064079523,-1.0999818804299106,0.2307760024648972,76.3289837372244,77.76784527998026,-0.144865370205423,-1.9250778373945607,-3.375534590425147,-4.661025289593823,25.387007081371305,0.4200019836425781,1.8516005170256022,1.4762498855590849,-1.8330940829799616,4.785593854098131,-0.1784220987104419,3.1309218698286116,-0.7050018310546875,42.98783253511724,-38.46493869109667,1.6546719842695248,1,-0.30750083923339844,-2.1300010681152344,-4.413749694824219,-3.052499771118164,6.779998779296875,1,0.11510915544876088,-2.0540500136607283,56.45500183105469,3.9259243560943218,56.63999938964844,1.0307639940373488,57.29999923706055,0.11510915544876088
5695,2014-01-29,56.724998474121094,56.93999862670898,56.03499984741211,56.03499984741211,428800.0,0.003005891044611131,-1.6231900884016182,-11.49971390425329,76.06490401355646,78.13643807287073,-0.050538667926943504,-1.9277061605787793,-3.5058012404404266,-4.734767933839038,26.40204566308538,0.9049987792968679,1.894348796228499,1.477248191833496,-1.8044033639848323,4.758899747651824,-0.16357758607566808,3.1180739697426603,0.7750015258789062,54.17951025479317,-25.576989290102176,1.640825777909165,1,-0.13249778747558594,-2.019998550415039,-4.583747863769531,-3.204998016357422,6.640003204345703,2,0.11370649513339437,-1.0999818804299106,56.55500030517578,-2.0540500136607283,56.45500183105469,3.9259243560943218,56.63999938964844,0.11370649513339437
5696,2014-01-30,56.88000106811523,57.07500076293945,55.65999984741211,56.15499877929688,877200.0,0.0027325270720781614,1.5381144133757112,1.0507300460528657,75.15788831208877,78.14783297629243,-0.08516391842449167,-1.8885206502519836,-3.627317471462142,-4.7928340138489745,27.125666315416392,1.4150009155273438,2.0480036388620775,1.44750080108642,-1.7604017392563662,4.655403341429206,-0.15645046908497307,3.0514520712578133,0.5906989288330138,72.4035742665479,-4.9212229112159775,1.6039512701713945,1,-0.3000011444091726,-2.0800018310546804,-4.676250457763665,-3.3000011444091726,6.895000457763672,3,0.10671588573908863,-1.6231900884016182,56.724998474121094,-1.0999818804299106,56.55500030517578,-2.0540500136607283,56.45500183105469,0.10671588573908863
5697,2014-01-31,57.13000106811523,57.19499969482422,55.474998474121094,56.1349983215332,1340200.0,0.00439521792027775,2.0577799479166665,1.3724132487964182,76.23363003200043,78.27466893267079,-0.22126031352686937,-1.8709747568975033,-3.8255673572539806,-4.9515230705848055,28.509072986625622,1.720001220703125,2.1189065883535108,1.4667507171630803,-1.5133700659831604,4.446871500309321,-0.023309674410036507,2.956811108736197,0.2682709228515705,88.50268252381561,11.176931098522374,1.4900603915731199,1,-0.6425018310546804,-2.3300018310546804,-4.926250457763665,-3.5200004577636648,6.664997100830085,4,0.09032031771292859,1.5381144133757112,56.88000106811523,-1.6231900884016182,56.724998474121094,-1.0999818804299106,56.55500030517578,0.09032031771292859
5698,2014-02-03,54.54499816894531,56.84500122070313,54.290000915527344,56.84500122070313,1568600.0,-0.04524773062909371,1.2217364478912969,-2.311554475260151,52.46014923581813,75.5947865933897,2.2482240824290685,0.8688358724697096,-1.2335819636123162,-2.295541065427898,29.654560085519165,2.8400001525878835,2.0094510625037003,-1.1882520675659194,-3.979072553547148,1.6025684184153093,-2.5836623105565337,0.20715817542469495,2.737877411010743,8.777878160750491,-66.9188325632914,1.3954102429906152,2,1.3450031280517578,0.3650016784667969,-2.3037471771240234,-0.93499755859375,9.584999084472656,0,0.1558346371865751,2.0577799479166665,57.13000106811523,1.5381144133757112,56.88000106811523,-1.6231900884016182,56.724998474121094,0.1558346371865751
5699,2014-02-04,57.54999923706055,58.43999862670898,55.42499923706055,57.5,1704600.0,0.0550921471994128,2.2950848718948405,-0.02173876987786344,63.530029235876135,73.87927785086247,-0.7651252064242513,-1.845663085002606,-4.2010514876673,-5.211687849322246,30.944705810780416,3.8950004577636648,1.9351098396917763,1.572249031066896,-0.9264381802073416,4.0709362423411335,0.32290542542978073,2.821592636704011,-3.259998321533203,78.55421974690631,3.671439751911322,1.2493436056371172,2,-1.1849994659423828,-2.1700000762939453,-5.2899980545043945,-3.9399986267089844,5.494998931884766,1,0.09470027515534363,1.2217364478912969,54.54499816894531,2.0577799479166665,57.13000106811523,1.5381144133757112,56.88000106811523,0.09470027515534363
5700,2014-02-05,58.1150016784668,58.23500061035156,56.51499938964844,57.25,1014600.0,0.009817592509061335,2.1131256710245143,17.300297550926985,61.54709033175458,71.02480865413537,-1.3419106491257509,-2.1935231409641247,-4.72376228086263,-5.676702747009479,31.68354743957894,1.720001220703125,1.8345168067609805,1.9280014038085938,-0.549483816479686,4.4054866240968735,0.6892587936644503,3.166744013952737,-3.825000762939453,92.16874391601426,18.54570564595629,1.23874261014414,2,-1.7500019073486328,-2.7350025177001953,-5.626251220703125,-4.505001068115234,5.840000152587891,2,0.08982185761409034,2.2950848718948405,57.54999923706055,1.2217364478912969,54.54499816894531,2.0577799479166665,57.13000106811523,0.08982185761409034
5701,2014-02-06,58.5250015258789,58.9000015258789,57.69499969482422,58.4000015258789,860800.0,0.007054974370998224,1.7542898995535552,0.1445083901126767,62.431545411813886,69.39809089668371,-1.743184526577238,-2.381444977138706,-5.053273914666924,-5.9863495646290446,32.08913889968884,1.2050018310546804,1.6984666930203431,2.1195011138915945,-0.374177437243155,4.613179665026344,0.8726618383242197,3.366340389458969,-4.152000656127925,91.86551083837269,20.105494327737517,1.2468392755673738,2,-1.9300003051757741,-2.9150009155273366,-6.035001754760735,-4.915000915527337,3.3149986267089915,3,0.08269970143354399,2.1131256710245143,58.1150016784668,2.2950848718948405,57.54999923706055,1.2217364478912969,54.54499816894531,0.08269970143354399
5702,2014-02-07,59.44499969482422,59.56499862670898,58.42499923706055,58.9000015258789,664400.0,0.015719746176145133,1.9044717225024885,4.359985351562557,63.95164976145614,67.52287445239877,-2.484747818738235,-3.0685182450729656,-5.878822046837072,-6.802021252204199,32.58803733408902,1.1399993896484304,1.5445168925709538,2.7917493820190415,0.12107528505232779,5.462423478985755,1.4564123335356882,4.127086430502395,-4.890918798828125,97.72513774498154,28.032755074904827,1.3353370484833562,2,-2.5174999237060547,-3.502500534057617,-6.989999771118164,-5.834999084472656,3.0250015258789134,4,0.07284047191999043,1.7542898995535552,58.5250015258789,2.1131256710245143,58.1150016784668,2.2950848718948405,57.54999923706055,0.07284047191999043
5703,2014-02-10,60.43999862670898,60.4900016784668,59.375,59.55500030517578,968400.0,0.016738143443398634,1.263952628256517,1.6238555869753557,66.40547881740638,66.42026279464122,-3.1905494529906875,-3.7920814123362376,-6.751999296361127,-7.694071761272461,32.859503632190545,1.1150016784667969,1.370012744439535,3.4909984588623004,0.5195541534196266,6.462442764304974,2.0052763061409635,4.976720611583637,-5.585262666870108,99.01277339278168,30.36193897729956,1.4857221527213385,2,-3.049997329711907,-3.9424972534179616,-8.068748474121087,-6.829998016357415,1.4300003051757955,0,0.05550958998125677,1.9044717225024885,59.44499969482422,1.7542898995535552,58.5250015258789,2.1131256710245143,58.1150016784668,0.05550958998125677
5704,2014-02-11,61.13999938964844,61.53499984741211,59.915000915527344,60.375,684200.0,0.011581746837269424,1.0835995034761576,0.8644077294103011,67.97385062199875,65.5212568622459,-3.5445154107057704,-4.1578858020599085,-7.3187267334837145,-8.288243869462015,33.78133114936651,1.6199989318847656,1.3474532590637338,3.843499183654785,0.6160740920359373,7.070924275273633,2.2297866378453577,5.457211729464213,-5.834442172319335,92.13146570230319,25.295707405695367,1.6137125458094241,2,-3.227499008178711,-4.119998931884766,-8.628748893737793,-7.529998779296875,0.6300010681152344,1,0.0489041199479594,1.263952628256517,60.43999862670898,1.9044717225024885,59.44499969482422,1.7542898995535552,58.5250015258789,0.0489041199479594
5705,2014-02-12,61.34000015258789,61.93000030517578,60.30500030517578,61.02000045776367,599200.0,0.003271193407524242,1.1666666666666667,0.41830058841128953,68.5321116971201,64.78505946058273,-3.3760634119590236,-4.06749243757173,-7.375224274537999,-8.378023051289865,34.28164898799038,1.625,1.3392779341012186,3.726749992370607,0.21527681887808114,7.238223165863133,1.9710134056243476,5.482486579116866,-5.411498672250488,86.06847538237042,21.123701324104147,1.7557365867462613,2,-3.229999542236328,-4.112499237060547,-8.78125,-7.729999542236328,-0.4650001525878906,2,0.02779585934326878,1.0835995034761576,61.13999938964844,1.263952628256517,60.43999862670898,1.9044717225024885,59.44499969482422,0.02779585934326878
5706,2014-02-13,62.03499984741211,62.1150016784668,59.540000915527344,60.89500045776367,410600.0,0.011330285182513222,2.9615303355751963,3.5625014901175405,74.66849465122651,64.61115552938563,-3.646383431924825,-4.523433667455251,-7.929548257666042,-8.960674520750828,33.669764023634066,2.575000762939453,1.432114259731577,4.122749710083006,0.17825811485375453,8.067241305312258,2.1505039124683805,6.094995507697632,-5.386318508094099,97.83193013216005,29.45906547531615,1.972245797614627,2,-3.832498550415039,-4.189998626708984,-9.368749618530273,-8.424999237060547,-1.1699981689453125,3,0.03095030206117877,1.1666666666666667,61.34000015258789,1.0835995034761576,61.13999938964844,1.263952628256517,60.43999862670898,0.03095030206117877
5707,2014-02-14,62.0,62.1500015258789,61.25500106811523,61.7400016784668,620600.0,-0.0005641951720511962,2.1964223676951242,0.22806882520646224,75.70698324575629,67.19413708604542,-3.1826120885088827,-4.254073470996573,-7.750411873128954,-8.81821742509134,32.962459418080904,0.8950004577636719,1.5379474867785277,3.80049991607666,-0.4599248234102049,8.060924655563525,1.6702875463332276,5.930712285820093,-4.586033813201162,94.59454258024631,21.293561816297725,2.130212369743433,2,-3.2124996185302734,-4.057498931884766,-9.028749465942383,-8.389999389648438,-0.9099998474121094,4,-0.0025806427001953125,2.9615303355751963,62.03499984741211,1.1666666666666667,61.34000015258789,1.0835995034761576,61.13999938964844,-0.0025806427001953125
5708,2014-02-18,62.79999923706055,62.849998474121094,61.72000122070313,62.0,630800.0,0.012903213500976562,1.5111113936819818,3.076940006162243,77.18762092187102,68.71164727337818,-3.0044456844355167,-4.828281272102771,-8.384657702244375,-9.495595909977936,32.01389415443318,1.1299972534179616,1.6884806541243336,4.299999237060547,-0.36995378028491643,8.96995225440601,1.9650227283878152,6.6349757457332785,-4.628267396008901,98.4894479172429,20.471943671068146,2.334976508672732,2,-3.1175003051757812,-4.4375,-9.78125,-9.189998626708984,-2.0249977111816477,1,-0.0052547455472367055,2.1964223676951242,62.0,2.9615303355751963,62.03499984741211,1.1666666666666667,61.34000015258789,-0.0052547455472367055
5709,2014-02-19,62.54499816894531,62.89500045776367,62.02999877929688,62.32500076293945,360000.0,-0.004060526611674664,-1.1358029924130237,0.2749970197649191,75.15123600069637,70.22321901437172,-2.197480033109727,-4.367579475049332,-7.957323723932781,-9.11565729700618,30.621529673009857,0.8650016784667898,1.8286027187354392,3.7722482681274414,-1.1796519747705432,8.724148511025426,1.2962981466784456,6.248198389576437,-3.5311783339411633,89.567739595426,8.182321950980295,2.4759501214489927,2,-2.249998092651367,-4.159997940063477,-9.301248550415039,-8.93499755859375,-1.7699966430664134,2,-0.010792217712393914,1.5111113936819818,62.79999923706055,2.1964223676951242,62.0,2.9615303355751963,62.03499984741211,-0.010792217712393914
5710,2014-02-20,63.165000915527344,63.415000915527344,62.11000061035156,62.61000061035156,522800.0,0.009912906942730837,1.4739335121961803,2.5227584054377417,76.11132506367073,71.7431945312447,-2.263878442780573,-4.769404438218032,-8.394235942945443,-9.610399457324732,29.252976429920395,1.3050003051757812,2.363048862513452,4.09850101470947,-1.1699511548111161,9.366953184230049,1.464274929949184,6.732727099469756,-3.374944955971287,93.54838709677419,10.571319836121816,2.6342260847602894,2,-2.2450008392333984,-4.454999923706055,-9.92125129699707,-9.555000305175781,-2.3700027465820312,3,-0.02208502236276788,-1.1358029924130237,62.54499816894531,1.5111113936819818,62.79999923706055,2.1964223676951242,62.0,-0.02208502236276788
5711,2014-02-21,62.31999969482422,63.21500015258789,62.18999862670898,63.11000061035156,613000.0,-0.013377680811453962,1.0500030517578267,-1.4234242903292322,70.5462987041818,72.47593330265866,-0.9207744260399764,-3.719747677397436,-7.374122572167593,-8.646254509583159,27.820253304089114,1.0250015258789134,2.5655450460921188,3.002499771118167,-2.388496823238725,8.393496365475059,0.3070014739397209,5.697998068296613,-1.8049547440739033,49.30549546033349,-31.610553767796873,2.695498297178445,2,-0.9249992370605469,-3.467498779296875,-8.928749084472656,-8.709999084472656,-1.6199989318847656,4,-0.023186773137038874,1.4739335121961803,63.165000915527344,-1.1358029924130237,62.54499816894531,1.5111113936819818,62.79999923706055,-0.023186773137038874
5712,2014-02-24,62.72000122070313,63.09500122070313,62.32500076293945,62.65499877929688,390200.0,0.006418509753493007,-1.124143664432192,-0.08228147604469468,89.13354389327475,75.00127386664403,-0.9022428988527906,-3.8376544251906424,-7.580759662286212,-8.932199023344275,28.00973736661545,0.7750015258789134,2.798083260633021,3.098501205444343,-2.3422455541496205,8.539247965038307,0.37812782564736125,5.818874585241325,-1.6249650769974124,58.9970607696015,-29.761587069064994,2.72037337979698,2,-1.2425003051757884,-3.8675003051757884,-8.78750133514405,-9.11000061035157,-1.895000457763679,0,-0.029575884982987244,1.0500030517578267,62.31999969482422,1.4739335121961803,63.165000915527344,-1.1358029924130237,62.54499816894531,-0.029575884982987244
5713,2014-02-25,62.77000045776367,63.18000030517578,62.540000915527344,62.85499954223633,517200.0,0.0007971816978222801,-1.3486295041576841,-1.3076291079812206,84.8464445417783,76.87600652439731,-0.6559543755105182,-3.5735079017691476,-7.4110661401513624,-8.891361791388022,28.088575023530304,0.6399993896484375,3.0205426657536734,2.8327505111694364,-2.567065842194552,8.232566864533432,0.1328423344874352,5.532658687851438,-1.2109713596936302,53.429641666895954,-35.10707162777978,2.6999081766819977,2,-1.2924995422363281,-3.917499542236328,-8.789999961853027,-9.15999984741211,-1.6100006103515625,1,-0.026764382554150368,-1.124143664432192,62.72000122070313,1.0500030517578267,62.31999969482422,1.4739335121961803,63.165000915527344,-0.026764382554150368
5714,2014-02-26,63.06499862670898,63.36000061035156,62.81999969482422,63.0,384200.0,0.004699668102500665,-1.5411853407652745,-0.7646979624808428,84.27975146353317,78.625744276221,-0.725465871330961,-3.537137657592176,-7.46938735509093,-9.093205251864724,28.209682226679178,0.5900001525878906,3.1862404679108565,2.802248764038076,-2.523454043045369,8.127951571121521,0.13939736049635343,5.4651001675797986,-1.1347751651474738,73.17990751188202,-14.281983003955759,2.6628514035417212,2,-1.5874977111816335,-4.2124977111816335,-8.837497711181634,-9.302497863769524,-0.9650001525878835,2,-0.03631169667321976,-1.3486295041576841,62.77000045776367,-1.124143664432192,62.72000122070313,1.0500030517578267,62.31999969482422,-0.03631169667321976
5715,2014-02-27,63.17499923706055,63.42499923706055,62.46500015258789,63.099998474121094,489000.0,0.001744241857558393,2.3391228198204774,1.1538822700863989,83.59823972719411,79.61793817355073,-0.6121751728335667,-3.308787558965925,-7.347513926741215,-9.096330774337048,28.734292025830122,0.9599990844726562,3.258447833771683,2.589749336242676,-2.6136940659445855,7.793192738429937,-0.011972364850954875,5.191471037336306,-0.9478202847058768,79.75709502452536,-6.852500249281135,2.6017217010936324,2,-0.8349990844726562,-4.317499160766602,-8.364998817443848,-9.092498779296875,-2.200000762939453,3,-0.03798967534887965,-1.5411853407652745,63.06499862670898,-1.3486295041576841,62.77000045776367,-1.124143664432192,62.72000122070313,-0.03798967534887965
5716,2014-02-28,62.95000076293945,63.49499893188477,62.540000915527344,63.06000137329102,531200.0,-0.0035615113072942073,-1.053758501029573,-1.4666598850517198,78.15260866980789,79.88967433177868,-0.27237780377245,-2.7465400616808537,-6.907173228736674,-8.770508525660858,29.895704279635645,0.954998016357429,3.2551541050986117,2.061250877380374,-2.936245196745503,7.058746951506251,-0.43749715968256453,4.559998914443312,-0.4850006103515625,53.4188870195753,-30.47167508551464,2.4987480370629376,2,-0.3425006866455007,-4.057500839233398,-8.09000015258789,-8.867500305175781,-2.94000244140625,4,-0.03423355945791906,2.3391228198204774,63.17499923706055,-1.5411853407652745,63.06499862670898,-1.3486295041576841,62.77000045776367,-0.03423355945791906
5717,2014-03-03,62.290000915527344,62.77999877929688,62.03499984741211,62.34500122070313,529600.0,-0.010484508966053463,-1.6371529653235641,0.5000000000000323,65.70459492664973,78.61378255453187,0.4839804534813297,-1.7709422291956969,-6.049728713316156,-8.009385598608127,31.1349472384579,0.9150009155273438,3.2170945749880175,1.1432510375976577,-3.561396723855154,5.847898799050469,-1.2090728431287516,3.495574918324067,1.204998016357429,17.465837535599423,-61.846947882935964,2.3523238807264066,3,0.47249794006348367,-3.397500991821289,-7.2350006103515625,-8.207500457763672,-1.8050003051757812,0,-0.02552576865015821,-1.053758501029573,62.95000076293945,2.3391228198204774,63.17499923706055,-1.5411853407652745,63.06499862670898,-0.02552576865015821
5718,2014-03-04,63.04499816894531,63.40999984741211,62.65999984741211,63.0250015258789,656000.0,0.012120681366529995,1.0,-0.36357331113893643,66.02185767103896,77.59940718456993,-0.2599449371916478,-1.9568171814862936,-6.588956895784236,-8.654729289583656,33.50190262809046,1.1199989318847656,3.0638778714286374,1.4732482910156222,-2.126250098135884,5.072746680167128,-0.32650090356013095,3.2729974855913753,0.45000076293946023,69.17801060800008,-8.161622408090324,1.799749194575752,3,-0.279998779296875,-4.152498245239258,-7.988748550415039,-8.96249771118164,-1.7749977111816406,1,-0.035212903013444485,-1.6371529653235641,62.290000915527344,-1.053758501029573,62.95000076293945,2.3391228198204774,63.17499923706055,-0.035212903013444485
5719,2014-03-05,63.0,63.38000106811523,62.6150016784668,63.21500015258789,399200.0,-0.0007137468514905043,1.8073269918597228,-10.751812285383437,64.33506630922254,76.29093398963124,-0.1604950781334793,-1.5627044605288347,-6.321201205857406,-8.500343691267702,35.00994379076053,0.7649993896484304,2.9020772127009664,1.155750083923337,-1.9535954516213678,4.265095619468049,-0.3989226838490154,2.7104228516956894,0.465798950195321,66.09594230919937,-9.720696465959904,1.554672767772355,3,-0.2350006103515625,-4.107500076293945,-7.911250114440918,-8.917499542236328,-3.1800003051757812,2,-0.029206351628379257,1.0,63.04499816894531,-1.6371529653235641,62.290000915527344,-1.053758501029573,62.95000076293945,-0.029206351628379257
5720,2014-03-06,63.334999084472656,63.724998474121094,62.8849983215332,63.18999862670898,703600.0,0.0053174457852802615,-1.2251628191330797,-0.6744202551409993,61.970534781561014,75.33807133156226,-0.5239420975469073,-1.566919896398339,-6.447523842553622,-8.737267278462546,36.687789495598615,0.8400001525878906,2.6401616545897966,1.2297492980957045,-1.401070582178889,3.860569178370298,-0.08566064204159574,2.545159238233005,-1.2999992370605469,76.92309428630116,3.7304986210480706,1.3154099401372983,3,-0.4549999237060547,-4.3274993896484375,-7.998749732971191,-9.252498626708984,-4.584999084472656,3,-0.019499496774356806,1.8073269918597228,63.0,1.0,63.04499816894531,-1.6371529653235641,62.290000915527344,-0.019499496774356806
5721,2014-03-07,63.3650016784668,63.68999862670898,63.0,63.52999877929688,420000.0,0.0004737127090523874,1.845373960783134,-1.1379074478440383,62.58066240029927,72.38775116567611,-0.43596925344396453,-1.2814297188547954,-6.266294320303587,-8.676167448787623,37.89903248497123,0.6899986267089773,2.4170084229964175,1.017751884460452,-1.0583416156447498,3.093845384565654,-0.02029486559214888,2.055798634513053,-1.2962018585205044,78.69839714868077,7.873733115129156,1.0380467500526023,3,-0.4850025177001953,-4.357501983642578,-7.716251373291016,-9.282501220703125,-4.170001983642578,4,-0.037718032684245895,-1.2251628191330797,63.334999084472656,1.8073269918597228,63.0,1.0,63.04499816894531,-0.037718032684245895
5722,2014-03-10,63.7750015258789,64.125,63.08000183105469,63.08000183105469,491000.0,0.006470446406559915,-2.007190295844997,-4.2121933738697965,59.68224745150176,69.59172926675649,-0.7605604876549847,-1.4233815677740793,-6.466581241764196,-9.007802855141797,38.787958459066424,1.0449981689453125,2.1198707296134387,1.2112516403198157,-0.45268494927515945,2.875188229914791,0.37928334552233167,2.0432199351172997,-1.6730777328491087,76.82126733983891,9.103741933484443,0.831968294797486,3,-0.6950016021728445,-4.567501068115227,-8.085001945495598,-9.692501068115227,-4.70500183105468,0,-0.059035721117433715,1.845373960783134,63.3650016784668,-1.2251628191330797,63.334999084472656,1.8073269918597228,63.0,-0.059035721117433715
5723,2014-03-11,63.79499816894531,64.63500213623047,63.72000122070313,64.01000213623047,406600.0,0.00031354986417841957,-4.013732990531291,-0.30935836214940765,63.020845750979504,67.22962863202831,-0.6927175355133954,-1.2428649905556313,-6.267795480623917,-8.940539632002071,39.239199596914,0.9150009155273366,1.9481852988111896,1.0634983062744112,-0.3577024800786859,2.484699092627501,0.35289791309786267,1.7740986994509598,-1.6121513276367168,58.415654607567824,-6.26788903813145,0.7106003931765462,3,-0.45999717712402344,-4.332496643066406,-8.151248931884766,-9.71249771118164,-4.67499923706054,1,-0.05188490718077987,-2.007190295844997,63.7750015258789,1.845373960783134,63.3650016784668,-1.2251628191330797,63.334999084472656,-0.05188490718077987
5724,2014-03-12,64.12999725341797,64.23500061035156,63.11000061035156,63.40499877929688,497000.0,0.005251181034373387,1.406403760005875,-3.3720237039139516,60.686579169264725,64.68388857003616,-0.9619151942426143,-1.4149192398177348,-6.392533457817009,-9.190394805570378,38.79971776887333,1.125,1.5644923479808597,1.248997497558591,-0.09421328982631394,2.5922082849434958,0.5773921038661385,1.9206028912510433,-1.8000210944140633,71.1426410290505,9.692659642401075,0.6716053936924535,3,-0.7949962615966797,-4.099996566772461,-8.729996681213379,-10.047496795654297,-5.159996032714837,2,-0.04459686446504352,-4.013732990531291,63.79499816894531,-2.007190295844997,63.7750015258789,1.845373960783134,63.3650016784668,-0.04459686446504352
5725,2014-03-13,63.04499816894531,64.27999877929689,63.01499938964844,64.27999877929689,435200.0,-0.016918745219731468,1.0485809950949498,-1.7034527029160496,57.62355474403366,62.40288257828346,0.11477363201678514,-0.20620909844301138,-5.104256498291299,-8.029209360439097,38.08980972753307,1.2649993896484517,1.324881455952898,0.07874851226806356,-1.0523326735492446,1.2098296980853647,-0.48679208064059054,0.6442891051767177,-0.5767204513078141,2.7521779909753947,-57.74579481499689,0.5655405929086522,3,0.29000282287597656,-2.4699974060058594,-7.17249870300293,-8.492498397827148,-3.8799972534179688,3,-0.051153914946255985,1.406403760005875,64.12999725341797,-4.013732990531291,63.79499816894531,-2.007190295844997,63.7750015258789,-0.051153914946255985
5726,2014-03-14,63.95500183105469,64.02500152587889,62.79499816894531,62.79499816894531,576800.0,0.014434192854931638,-1.1206887479939773,-0.9392737561313012,61.72841921306254,61.96108527677377,-0.7126180038276857,-1.017145386080898,-5.791058751402133,-8.858797824911115,38.15368538584135,1.2300033569335795,1.0949050153755806,0.8927520751953111,-0.23142915729461322,2.0169333076852425,0.3306614589503454,1.4548426914402768,-1.3567206483016108,63.04354135827809,2.258401188561038,0.5620906162449653,3,-0.3299999237060547,-2.7900009155273438,-8.082502365112305,-9.402502059936523,-4.5800018310546875,4,-0.08138537537383495,1.0485809950949498,63.04499816894531,1.406403760005875,64.12999725341797,-4.013732990531291,63.79499816894531,-0.08138537537383495
5727,2014-03-17,61.84000015258789,64.58499908447266,61.81999969482422,63.99499893188477,1255000.0,-0.03307015273103808,-1.5193619809317247,-1.8577517034542694,43.65620026708106,59.47601223188956,1.4883546039730788,1.1439034287493612,-3.451230767602574,-6.670871402239186,37.73652373742499,2.7649993896484375,0.8138763426340958,-1.214249610900879,-2.3720343293549746,-0.056464892446790316,-1.7931419701279268,-0.6353572516738311,2.795001983642578,0.7104952190975912,-58.48500969237082,0.5788923592270457,3,1.3875007629394531,-0.3099994659423828,-5.737499237060547,-7.057498931884766,-1.9000015258789134,0,-0.04277167611961885,-1.1206887479939773,63.95500183105469,1.0485809950949498,63.04499816894531,1.406403760005875,64.12999725341797,-0.04277167611961885
5728,2014-03-18,62.47000122070313,62.81000137329102,61.56999969482422,62.04499816894531,559600.0,0.010187598100917405,1.2443401111609602,-0.1972173051051503,46.11873691419003,57.4519756324415,0.8584923958613615,0.5142795087247052,-3.8647593562756484,-7.201668977571032,36.793230910760265,1.240001678466804,0.6246899435486668,-0.5677486419677678,-1.7499383144222591,0.6144410304867236,-1.1588434781950099,0.023346194259474373,2.114997863769524,29.850802921185917,-26.436642535010336,0.5910948362272445,3,0.6324996948242116,-0.46500015258789773,-6.035001754760749,-7.355001449584968,-2.145000457763679,1,-0.05442614790204492,-1.5193619809317247,61.84000015258789,-1.1206887479939773,63.95500183105469,1.0485809950949498,63.04499816894531,-0.05442614790204492
5729,2014-03-19,61.86999893188477,62.35499954223633,61.47999954223633,62.35499954223633,622600.0,-0.009604646663901706,2.608242881862514,-1.141169712418734,41.998770689648765,55.23289073334014,1.431930080598903,1.1184639318858487,-3.035158062035144,-6.518596951404568,35.735774182709925,0.990001678466804,0.569488025191994,-1.1340009689331012,-2.410222844466837,0.14222090660063458,-1.772111906699969,-0.4958900311662333,2.7150001525878835,12.560368668123974,-39.074639640738155,0.6381109377668678,3,1.1875019073486257,0.21750259399413352,-4.92624759674073,-6.292497634887702,0.00500106811522727,2,-0.044448036972290716,1.2443401111609602,62.47000122070313,-1.5193619809317247,61.84000015258789,-1.1206887479939773,63.95500183105469,-0.044448036972290716
5730,2014-03-20,61.77000045776367,62.07500076293945,61.43500137329102,61.94499969482422,526200.0,-0.0016162675908754087,1.9425166399199905,0.36082271511719893,42.65254990935937,53.018656012124595,1.4377863565854625,1.1685037131572642,-2.742930913932753,-6.327363103330988,34.317550332120526,0.6399993896484304,0.44880501392548666,-1.1642494201660156,-2.551109394422056,0.22261055409002495,-1.857679407294036,-0.47081943303799534,2.628698654174798,10.63489929797389,-39.09010945389879,0.6934299871280207,3,1.2650012969970703,0.3175010681152344,-4.303750038146973,-5.670000076293945,0.2749977111816406,3,-0.04532943526485944,2.608242881862514,61.86999893188477,1.2443401111609602,62.47000122070313,-1.5193619809317247,61.84000015258789,-0.04532943526485944
5731,2014-03-21,60.875,62.40999984741211,60.74499893188477,61.99499893188477,1084600.0,-0.014489241559511479,-1.4130429374252065,6.400021798365163,41.43980024185137,50.99171743327455,2.1707089130335646,2.0550619001335164,-1.6693919099202859,-5.3505947515957075,32.77276364920303,1.6650009155273366,0.31669762200434093,-1.9869998931884751,-3.634637012173698,-0.3393627742032521,-2.810818452681083,-1.1631813336958672,3.286603292846678,3.385444347641911,-48.337328938699194,0.8238185594926101,3,1.8150005340576172,1.2125015258789062,-3.206249237060547,-4.5774993896484375,2.3800010681152273,4,-0.028090334036511844,1.9425166399199905,61.77000045776367,2.608242881862514,61.86999893188477,1.2443401111609602,62.47000122070313,-0.028090334036511844
5732,2014-03-24,60.8650016784668,61.18999862670898,60.0250015258789,61.15999984741211,830400.0,-0.00016424347487808966,5.563442940038947,0.2633914734622822,35.505343365851274,47.93443939048253,1.9271773603399893,2.0226659184755533,-1.4880899424784957,-5.280490437407217,31.404189805264277,1.1649971008300781,0.17012075967552676,-1.9042482376098633,-3.778767148064887,-0.02972932715483978,-2.841507692837375,-0.9669887823823515,2.95494117828369,30.161587023727932,-18.553754739602155,0.937259455227513,3,1.4399986267089844,1.4650001525878906,-2.841250419616699,-4.475000381469727,2.3549995422363352,0,-0.024480434360916847,-1.4130429374252065,60.875,1.9425166399199905,61.77000045776367,2.608242881862514,61.86999893188477,-0.024480434360916847
5733,2014-03-25,61.09000015258789,61.724998474121094,60.81499862670898,60.974998474121094,610800.0,0.003696680652531592,-3.1838941359079227,-0.3898386179072053,37.59740481711998,45.36897557357756,1.428327195569139,1.7553504589005655,-1.5367666809944822,-5.45056973212229,29.687930699315768,0.9099998474121165,0.009102181436048795,-1.595249748229982,-3.6145987624291394,0.4240992659691756,-2.604924255329557,-0.5855752411304067,2.2745497444580067,44.65406189570611,-1.7858024763928029,1.0096745070995778,3,1.2150001525878906,1.2400016784667969,-2.72499942779541,-4.682498931884766,2.770000457763672,1,-0.01882470982168094,5.563442940038947,60.8650016784668,-1.4130429374252065,60.875,1.9425166399199905,61.77000045776367,-0.01882470982168094
5734,2014-03-26,60.7750015258789,61.54999923706055,60.75,61.4900016784668,404000.0,-0.0051563042383728774,-1.091492512753003,-6.217301887418379,33.33334989017844,42.67006392314921,1.36043620598263,1.9921292917388413,-1.034671460984832,-5.078173787603085,27.793702843285622,0.7999992370605469,-0.1830289091201891,-1.7957485198974652,-3.9775896071928614,0.38609256739793096,-2.8866690635451633,-0.7048279762497671,2.1888025666269613,31.446563011325644,-10.677304200541172,1.090920543647697,3,1.529998779296882,1.5550003051757884,-1.752502441406243,-4.01750183105468,3.415000915527351,2,-0.0074043727131430925,-3.1838941359079227,61.09000015258789,5.563442940038947,60.8650016784668,-1.4130429374252065,60.875,-0.0074043727131430925
5735,2014-03-27,60.7750015258789,61.2599983215332,60.09500122070313,60.84000015258789,424000.0,0.0,1.574593553336493,0.09090715082190272,33.07188936277582,39.48600505089512,1.1226313761761375,1.9005507061034237,-0.8699913256336487,-5.020433258371376,26.571422578099014,1.164997100830071,-0.414902098579077,-1.6757486343383832,-3.9783165934182776,0.6268193247415113,-2.8270326138783304,-0.524464654798436,1.8361462586317288,31.446563011325644,-5.800916855302184,1.1512839795399485,3,1.529998779296882,1.5550003051757884,-1.4350013732910085,-3.9950008392333913,4.165000915527351,3,0.01809952194987119,-1.091492512753003,60.7750015258789,-3.1838941359079227,61.09000015258789,5.563442940038947,60.8650016784668,0.01809952194987119
5736,2014-03-28,60.79499816894531,61.36000061035156,60.47999954223633,61.04499816894531,290600.0,0.0003290274383276337,-1.0000086697935722,3.846235107693693,29.47654537391432,37.91048784054326,0.6786124694716946,1.8032840746797447,-0.7555299155184869,-4.9847012854913615,25.19064067156061,0.8800010681152344,-0.6789211054256512,-1.548001861572267,-3.951670238411822,0.8556665152672878,-2.749836049992048,-0.3461676731524861,1.5058120645295077,45.294001489978776,12.513160904500296,1.201834188419778,3,0.6225032806396484,1.535003662109375,-0.9799976348876953,-3.7549972534179688,4.169998168945298,4,0.020560902009180593,1.574593553336493,60.7750015258789,-1.091492512753003,60.7750015258789,-3.1838941359079227,61.09000015258789,0.020560902009180593
5737,2014-03-31,60.70000076293945,61.17499923706055,60.6349983215332,60.97000122070313,1048200.0,-0.0015625858848102858,-1.6999685291677396,1.080001831054716,28.902526230936346,35.997575542403965,0.6648066346872312,1.8688731623682031,-0.5308537095199313,-4.83899159173464,24.498299905314052,0.5400009155273438,-0.8722641903337731,-1.5634992599487276,-4.077206338954127,0.9502078190566721,-2.8203527994514275,-0.3066457204460278,1.327712425623858,37.116598875715276,7.26533439182133,1.2568535395026998,3,0.5174999237060547,1.6300010681152344,-0.5762500762939453,-3.6599998474121094,3.990001678466797,0,0.042092261500196404,-1.0000086697935722,60.79499816894531,1.574593553336493,60.7750015258789,-1.091492512753003,60.7750015258789,0.042092261500196404
5738,2014-04-01,60.82500076293945,61.0,60.40499877929688,61.0,878600.0,0.002059308046604258,5.8000435967301645,0.6481442235691207,26.807029754654707,34.30960432740463,0.3150556253429926,1.6538212262025311,-0.5392959855384234,-4.910840045584379,23.37933152352486,0.5950012207031179,-1.1872120304142015,-1.3274993896484375,-3.8914624783020884,1.2364636990052205,-2.609480933975263,-0.04551784532161207,0.9623870261017302,50.17185824513175,24.48849231979306,1.2819815443268274,4,0.3924999237060547,1.5050010681152344,-0.6599998474121094,-3.7849998474121094,4.600002288818359,1,0.03937526391652679,-1.6999685291677396,60.70000076293945,-1.0000086697935722,60.79499816894531,1.574593553336493,60.7750015258789,0.03937526391652679
5739,2014-04-02,61.15999984741211,61.18000030517578,60.599998474121094,61.0,684800.0,0.005507588660430773,4.799996185317286,-0.9142888283378746,35.21569059226283,33.48328662550501,-0.14667234644388571,1.2373453792485947,-0.7611128113605616,-5.189880625295288,22.179037279787558,0.5800018310546875,-1.2197708501455296,-0.9005002975463867,-3.4684639698681963,1.66746337477543,-2.1844821337072915,0.38348153861451806,0.41590159004960014,84.18965538038422,53.308636425659984,1.2839818361609074,4,0.05750083923339844,1.1700019836425781,-0.9949989318847656,-4.119998931884766,4.490001678466783,2,0.04414651356565846,5.8000435967301645,60.82500076293945,-1.6999685291677396,60.70000076293945,-1.0000086697935722,60.79499816894531,0.04414651356565846
5740,2014-04-03,62.099998474121094,62.32500076293945,60.65499877929688,61.24499893188477,1703000.0,0.015369500148040949,1.5593819332999987,5.343752235176266,35.51907946850271,32.8254287617996,-1.1565629904517962,0.2108922070700956,-1.5811203490751566,-6.067247898725462,20.43167708886732,1.670001983642571,-1.3052257167393577,0.1012483596801772,-2.396098822390684,2.5985955417510382,-1.1474252313552498,1.3499219507156042,-2.0749969482421946,88.28114289801454,58.92926776728516,1.2486735910354296,4,-0.9249973297119141,0.23000335693359375,-1.93499755859375,-5.05999755859375,4.130004882812514,3,0.03365545923734792,4.799996185317286,61.15999984741211,5.8000435967301645,60.82500076293945,-1.6999685291677396,60.70000076293945,0.03365545923734792
5741,2014-04-04,60.974998474121094,62.599998474121094,60.88999938964844,62.49499893188477,459200.0,-0.018115942474118074,-1.0236692000189607,-1.7777792649900066,42.01289602657828,33.54849016854705,-0.01775345313408394,1.209679447587746,-0.3470502271498006,-4.8939052971391135,18.690892898444822,1.7099990844726562,-1.337324413703513,-0.9042514801025376,-3.354615462562549,1.5461125023574738,-2.12943347133254,0.3209305111274645,-0.9039969635009868,25.968099046585998,-6.717277724474194,1.2251819912300046,4,0.3725013732910156,1.3550033569335938,-0.3762483596801758,-3.9299983978271484,3.4650039672851562,4,0.06502671695790174,1.5593819332999987,62.099998474121094,4.799996185317286,61.15999984741211,5.8000435967301645,60.82500076293945,0.06502671695790174
5742,2014-04-07,60.0099983215332,61.3650016784668,59.790000915527344,60.72000122070313,817800.0,-0.015826161160093388,-1.739137213275173,0.4671070298324319,28.608627867248288,32.549737174116856,0.9087777164489239,1.9796503756830148,0.7393324739241507,-3.8766617710355575,16.49528734771707,1.5750007629394531,-1.4014958388024894,-1.6810014724731417,-4.096382558652536,0.7343796137062526,-2.888692015562839,-0.47331092938344455,2.5900001525878906,7.829095983839789,-24.1732364783423,1.2076905430896987,4,1.1850013732910156,2.202503204345703,0.7400016784667969,-2.9099979400634766,3.9800033569335938,0,0.0825695409922953,-1.0236692000189607,60.974998474121094,1.5593819332999987,62.099998474121094,4.799996185317286,61.15999984741211,0.0825695409922953
5743,2014-04-08,60.48500061035156,60.599998474121094,59.459999084472656,60.10499954223633,656200.0,0.007915385804100561,2.737722551232904,-0.5352105865476002,37.688878761553454,33.033684826491864,0.378762091939123,1.3111818049475517,0.3996988835883144,-4.281917372627831,13.948799136790196,1.1399993896484375,-1.3776976309222775,-1.040499305725099,-3.2972614570725227,1.2162628456223246,-2.1688803813988073,0.08788176994860919,2.1149978637695312,32.643367041981115,-1.7431333388739247,1.1283810756737116,4,0.5449981689453125,1.5625,0.342498779296875,-3.06500053405761,2.9099998474121094,1,0.06952139850578143,-1.739137213275173,60.0099983215332,-1.0236692000189607,60.974998474121094,1.5593819332999987,62.099998474121094,0.06952139850578143
5744,2014-04-09,61.27000045776367,61.31499862670898,60.334999084472656,60.7400016784668,481400.0,0.012978421749040514,2.1613137428628177,1.3947297093811173,46.03802854196113,34.47436695751245,-0.36725928879222636,0.31719494811029847,-0.24124323213076337,-4.9856705365963805,11.965054584197443,0.979999542236321,-1.2844176689288815,-0.11249961853027202,-2.007897240819595,1.7828980037590512,-1.0601984296749336,0.8351991926143896,1.204398040771487,57.64336704198112,19.415841091457935,0.947698811144662,4,-0.24000167846679688,0.7775001525878906,-0.4412508010864258,-3.847501754760742,2.2749977111816406,2,0.06781463298434898,2.737722551232904,60.48500061035156,-1.739137213275173,60.0099983215332,-1.0236692000189607,60.974998474121094,0.06781463298434898
5745,2014-04-10,59.81999969482422,61.915000915527344,59.59000015258789,61.25500106811523,348000.0,-0.023665754073871836,-1.4538260699770313,-2.707555997005802,42.316082986592704,35.90098224781005,1.042676920321405,1.5949740250754587,1.33345589775314,-3.466261226201617,10.261273908141614,2.325000762939453,-1.2586695656654214,-1.4012504577636733,-3.2492652943624876,0.446764378835141,-2.325257876063077,-0.4772430394642697,2.533822827148441,11.464989819372834,-29.882231803324956,0.9240074182994059,4,1.2099990844726562,2.2275009155273438,1.0087499618530273,-2.397500991821289,4.034999847412109,3,0.0974590749046611,2.1613137428628177,61.27000045776367,2.737722551232904,60.48500061035156,-1.739137213275173,60.0099983215332,0.0974590749046611
5746,2014-04-11,58.75,60.084999084472656,58.68999862670898,59.415000915527344,401800.0,-0.017886989305966106,-2.5541247132915603,0.4634148286577884,36.65612669910649,36.76249341094007,2.0026919906086533,2.376899162093693,2.5132945183837307,-2.336761320928666,9.05704325076761,1.395000457763679,-1.1974557574672318,-2.2110000610351577,-3.8969220387800547,-0.5250780832902606,-3.053961049907606,-1.3680390721627091,3.4880695844726617,1.860506378524373,-39.2120189463939,0.8429609888724477,4,1.894998550415039,2.9125003814697266,2.19374942779541,-1.2125015258789062,5.029998779296882,4,0.12731920607546576,-1.4538260699770313,59.81999969482422,2.1613137428628177,61.27000045776367,2.737722551232904,60.48500061035156,0.12731920607546576
5747,2014-04-14,59.19499969482422,59.77000045776367,58.05500030517578,59.43500137329102,468000.0,0.007574462890624911,2.7692317366097816,0.3609042827805483,38.367083325332395,38.046943807682034,1.4770888355248957,1.8167270924450634,2.177509845133571,-2.7118040139940973,9.276994575867,1.7150001525878906,-1.1253419225591657,-1.6337503433227525,-3.440019898766515,0.17251921212100996,-2.5368851210446337,-0.7306155656008713,2.8301856321826193,29.53365827433401,-10.627882693389942,0.9031347777218803,4,1.1324996948242188,2.1500015258789062,1.7487497329711914,-1.3775005340576172,4.625,0,0.08860550339762296,-2.5541247132915603,58.75,-1.4538260699770313,59.81999969482422,2.1613137428628177,61.27000045776367,0.08860550339762296
5748,2014-04-15,59.06999969482422,59.63000106811523,57.91999816894531,59.31499862670898,341000.0,-0.0021116648474437394,2.908561015271849,1.0208217436222877,39.28345019598597,38.4989170969846,1.4829051705662337,1.7644094268323727,2.495859252446337,-2.5246875935127804,9.845163789084811,1.7100028991699148,-1.0347951273834468,-1.5887502670288072,-3.3845871436310304,0.20708660957341607,-2.486668705329919,-0.6908318287276956,2.6375708304361325,28.786000882297337,-11.962475925735582,0.8979184383011108,4,1.1899986267089844,2.207500457763672,2.0737504959106445,-0.9575004577636719,5.0500030517578125,1,0.0832910446768409,2.7692317366097816,59.19499969482422,-2.5541247132915603,58.75,-1.4538260699770313,59.81999969482422,0.0832910446768409
5749,2014-04-16,59.11999893188477,59.7599983215332,58.94499969482422,59.36000061035156,439800.0,0.0008464404489396671,-1.7627064946820548,0.9796029583495518,39.66268613045476,38.9593178372015,1.2439107632231554,1.578767890731065,2.5469018767968947,-2.5138844398741256,10.500352453602705,0.8149986267089844,-0.9295727597150361,-1.4012510299682575,-3.227457830951977,0.4249557710154619,-2.3143544304601207,-0.48814762947639423,2.2088143577440746,30.03754538006599,-11.396498083003426,0.9131034004918611,4,1.1399993896484304,2.1324996948242116,2.278752326965325,-0.7524986267089915,5.17499923706054,2,0.07231058192007667,2.908561015271849,59.06999969482422,2.7692317366097816,59.19499969482422,-2.5541247132915603,58.75,0.07231058192007667
5750,2014-04-17,58.97000122070313,59.8650016784668,58.93000030517578,59.209999084472656,303400.0,-0.0025371737803050465,-4.8437641561166345,0.9999841055392196,38.78304744576895,38.60044577266712,1.0093732696996582,1.5897484022262915,2.7800672230520647,-2.3046166906215504,11.203392692526052,0.9350013732910156,-0.8255083601466922,-1.4112487792968693,-3.2634959862442656,0.440998427650527,-2.3373723827705675,-0.48512517582317116,2.0179305568573582,48.49896571531303,7.241166867750771,0.9261236034736979,4,0.947498321533196,2.2824974060058523,2.7124996185302663,-0.49250030517578836,5.629997253417976,3,0.07758176790805282,-1.7627064946820548,59.11999893188477,2.908561015271849,59.06999969482422,2.7692317366097816,59.19499969482422,0.07758176790805282
5751,2014-04-21,59.165000915527344,59.58000183105469,59.01499938964844,59.1500015258789,565200.0,0.0033067609087271688,-2.964878466645251,-0.06249801316085417,40.6800215865163,39.941711741474684,0.5929834790515542,1.3281671451017587,2.6589982705323507,-2.4224838582104695,12.08745666824433,0.6100006103515554,-0.8352892392573494,-1.130749130249022,-3.0438981782212835,0.7823999177232395,-2.0873236542351563,-0.17417460626288772,1.5161375011716274,64.01030848979448,21.31043203333123,0.9565745239861316,4,0.7524986267089844,2.0874977111816406,2.7899999618530273,-0.6875,4.610000610351555,0,0.07926981414916434,-4.8437641561166345,58.97000122070313,-1.7627064946820548,59.11999893188477,2.908561015271849,59.06999969482422,0.07926981414916434
5752,2014-04-22,59.375,59.7400016784668,58.57500076293945,59.17499923706055,498600.0,0.0035493802285659903,1.5053672142578807,13.33392675482583,41.28604879238637,40.34139730045612,0.31674664047388035,1.0549028136406307,2.49723559944384,-2.5525478711114147,12.399621898931299,1.1650009155273438,-0.9266791366760856,-0.8462499618530259,-2.7819744721690327,1.0894745484629809,-1.8141122170110293,0.12161229330497747,1.0300243919236038,74.80715710444407,31.68707405150866,0.9678622551580045,4,0.5424995422363281,1.8774986267089844,3.0200014114379883,-0.8974990844726562,4.6750030517578125,1,0.07418945312500003,-2.964878466645251,59.165000915527344,-4.8437641561166345,58.97000122070313,-1.7627064946820548,59.11999893188477,0.07418945312500003
5753,2014-04-23,59.93999862670898,59.95000076293945,58.8650016784668,59.38000106811523,406400.0,0.009515766344572185,2.741364341900937,2.7999771119037176,42.865486117617614,39.98889258664017,-0.37290554144266963,0.42091188057929685,1.9559565528159624,-3.0266485913396437,13.270895329267063,1.0849990844726562,-0.9965147864164621,-0.2237512588501076,-2.1187107667287464,1.6712082490285312,-1.171231012789427,0.7237284950892118,0.21652314291679886,99.27257191051085,58.81331104431373,0.9474797539393199,4,-0.022499084472649145,0.4250011444091868,2.4387521743774485,-1.4624977111816335,4.299999237060554,2,0.06473141736753951,1.5053672142578807,59.375,-2.964878466645251,59.165000915527344,-4.8437641561166345,58.97000122070313,0.06473141736753951
5754,2014-04-24,60.32500076293945,60.57500076293945,59.31000137329102,60.2750015258789,624800.0,0.006423125543064678,3.600004161493673,0.08928474114442686,38.89932490107789,39.609252799360746,-1.0125313256657478,0.0004935535996963836,1.5770702321202208,-3.3171920967774895,13.84780659575383,1.2649993896484304,-0.8896051213591392,0.1837509155273409,-1.6912305183009266,2.0587323493556084,-0.7537398013867929,1.1212416324414747,-2.4050025939941406,87.5,50.896797179191125,0.9374907169141321,4,-1.0775012969970703,-0.06500244140625,2.228750228881836,-1.8474998474121094,4.259998321533203,3,0.06290927369492927,2.741364341900937,59.93999862670898,1.5053672142578807,59.375,-2.964878466645251,59.165000915527344,0.06290927369492927
5755,2014-04-25,61.875,62.665000915527344,60.00500106811523,61.099998474121094,932000.0,0.025694143679361403,1.2590200048594862,15.50026703288099,55.34442827552087,41.685730752295676,-2.5036600751432303,-1.5419265602656935,0.044876423203589866,-4.7602058290620874,13.75498758194611,2.6599998474121165,-0.8449260581893228,1.6787502288818388,-0.33397960689574546,3.691480064659423,0.6723853109930431,2.6851151467706345,-3.901901779174807,80.68457491309672,40.970718658857386,1.006364917888793,4,-1.5825004577636719,-1.5825004577636719,0.6975011825561523,-3.3049983978271484,3.0400009155273438,4,0.039111081518308,3.600004161493673,60.32500076293945,2.741364341900937,59.93999862670898,1.5053672142578807,59.375,0.039111081518308
5756,2014-04-28,62.04499816894531,62.73500061035156,61.11999893188477,62.17499923706055,428800.0,0.002747445154671624,1.583994799820546,-0.16774298343194102,63.344267970484985,44.46097349064597,-2.410611434642341,-1.7006705615248023,-0.12737915999070992,-4.828009642111013,13.80239670785383,1.6150016784667898,-0.9132339814448613,1.7862483978271513,-0.37678468734001314,3.9492814829943157,0.7047318552435655,2.867764940410737,-3.8842238403320337,83.41340224241853,38.02776273523949,1.0815165425835833,4,-1.717498779296875,-1.717498779296875,0.5162534713745117,-3.474996566772461,3.3400039672851562,0,0.04117979499682889,1.2590200048594862,61.875,3.600004161493673,60.32500076293945,2.741364341900937,59.93999862670898,0.04117979499682889
5757,2014-04-29,63.25500106811523,63.3650016784668,62.10499954223633,62.10499954223633,802800.0,0.01950202167586723,-1.1913051554735858,-8.84609290178697,66.56699473379925,47.49247843929189,-3.334831568002002,-2.8558666082825326,-1.3244973546766303,-5.927265585299175,14.021203141915835,1.3200035095214844,-0.8078735895651619,2.8685012817382756,0.32704290742439923,5.409959656052152,1.5977720945813374,4.139230468895214,-4.819773162597649,97.55554199218734,48.46958813935561,1.2707291871569388,4,-2.2849998474121023,-2.6125011444091726,-0.8662500381469656,-4.67499923706054,2.2299995422363352,1,0.00822070111426787,1.583994799820546,62.04499816894531,1.2590200048594862,61.875,3.600004161493673,60.32500076293945,0.00822070111426787
5758,2014-04-30,63.22000122070313,63.415000915527344,62.88000106811523,63.0250015258789,575000.0,-0.0005533135217942187,-1.20618216139685,0.16956472703390776,62.81209976364916,50.06463550964682,-2.9605837019794876,-2.7744890246709772,-1.3025441616543318,-5.775967491592361,14.02675457699275,0.5349998474121165,-0.5386271192612924,2.713751411437997,-0.12322053198879246,5.550723354864786,1.2952654397246022,4.132237383151391,-4.390391413349619,95.24970239782343,45.29451181948025,1.418485971713395,4,-2.2250003814697337,-2.552501678466804,-0.9025001525878977,-4.114999771118171,2.4550018310546804,2,0.013128785432273471,-1.1913051554735858,63.25500106811523,1.583994799820546,62.04499816894531,1.2590200048594862,61.875,0.013128785432273471
5759,2014-05-01,63.86000061035156,64.09999847412111,62.834999084472656,63.224998474121094,605800.0,0.010123368827757107,1.2690615484621115,3.2564263077582822,79.70590908223944,54.61162013592132,-3.193316625829496,-3.3748711399921234,-1.9402016463055105,-6.291732650621313,14.458776082506851,1.2649993896484517,-0.27466646488787205,3.2187507629394503,0.017247770365869997,6.420253755513031,1.6179992666526601,4.81950225922624,-4.571851692180665,94.13924259347381,37.69122597281785,1.6007514962867884,5,-2.522500991821282,-2.8500022888183523,-1.5424995422363281,-4.674999237060547,1.5349960327148295,3,0.005950473689102509,-1.20618216139685,63.22000122070313,-1.1913051554735858,63.25500106811523,1.583994799820546,62.04499816894531,0.005950473689102509
5760,2014-05-02,64.19000244140625,64.41500091552734,63.54499816894531,63.79499816894531,507200.0,0.005167582647989999,1.0591751236953302,0.6220518797082818,94.88452667519435,60.63434292355222,-3.022880525526702,-3.7315873021367807,-2.283966236871777,-6.494320056061483,15.646186058358708,0.8700027465820312,0.023190050473452573,3.4442523956298814,-0.07809709815421684,6.9666018894139725,1.6830776487378358,5.205427142521927,-4.324431576521327,93.17152234693462,28.58677914565577,1.761174746892047,5,-2.6950016021728516,-3.022502899169922,-1.8725013732910156,-4.935001373291016,1.1499938964843608,4,0.006153553949884483,1.2690615484621115,63.86000061035156,-1.20618216139685,63.22000122070313,-1.1913051554735858,63.25500106811523,0.006153553949884483
5761,2014-05-05,64.94000244140625,64.98999786376953,63.51499938964844,64.40499877929689,703000.0,0.011684062493759972,3.6457046737955063,1.3544250009656997,95.12965180462531,66.61696548046766,-3.2045400713608316,-4.394623179903114,-3.0120566064621457,-7.112208931471926,16.73960296027584,1.4749984741210938,0.36539208016023395,3.996002197265625,0.004270511682108236,7.987733882849149,2.0001363544738666,5.991868040057383,-4.437511369431391,98.26705540900586,28.040356792434224,1.995865842791762,5,-3.012502670288086,-3.485004425048828,-2.6225013732910156,-5.685001373291016,1.0299987792968608,0,-0.0003849942244992244,1.0591751236953302,64.19000244140625,1.2690615484621115,63.86000061035156,-1.20618216139685,63.22000122070313,-0.0003849942244992244
5762,2014-05-06,64.96499633789061,65.07499694824219,64.13500213623047,64.69999694824219,697200.0,0.0003848767407563791,2.8762623879188296,0.4953225714448557,97.04712207656216,72.63714725368372,-2.6297510981847054,-4.247119684003778,-3.0272939297899484,-6.998655308816858,18.037186184301884,0.9399948120117188,0.7684220759339553,3.7732461929321133,-0.5736723408885069,8.12016472675274,1.5997869260217996,5.946705459842427,-3.7445041792286062,95.08925378319492,18.81007945607429,2.1734592669103137,5,-2.7724971771240092,-3.467498779296861,-3.0912446975707866,-5.644994735717759,0.545005798339858,1,0.006465109243681821,3.6457046737955063,64.94000244140625,1.0591751236953302,64.19000244140625,1.2690615484621115,63.86000061035156,0.006465109243681821
5763,2014-05-07,64.69000244140625,65.5,63.84500122070313,65.11000061035156,966600.0,-0.004232954852395943,1.7583383136451949,-1.58490240110563,92.9122894050533,78.63858775412542,-1.7993301574674803,-3.8377063175251607,-2.74714962530841,-6.574528594301782,19.185579768838135,1.654998779296868,1.1737811985643205,3.2880022048950224,-1.3142569821707752,7.89026139196082,0.9868726113621236,5.589131798427921,-2.775699420619816,69.6061058037772,-12.005039321165256,2.301129593532897,5,-1.9375019073486328,-2.9800033569335938,-2.9162511825561523,-5.227500915527344,0.7999954223632812,2,0.012289351351708389,2.8762623879188296,64.96499633789061,3.6457046737955063,64.94000244140625,1.0591751236953302,64.19000244140625,0.012289351351708389
5764,2014-05-08,65.42500305175781,65.95999908447266,64.47499847412111,64.80500030517578,673400.0,0.01136188874033972,-1.3203018364099404,-1.476203451407811,95.61845636896383,83.11347976450797,-1.9386906065800247,-4.474894293940245,-3.4778629937932237,-7.150137525045494,21.264063617506686,1.4850006103515483,1.619711735412963,3.8152526855468736,-1.1246530476366559,8.755158418730403,1.3452998189551124,6.285205552138635,-2.7935606351286637,78.1187689369709,-7.363556440077346,2.4699528665917647,5,-1.8850040435791016,-3.485004425048828,-3.651251792907715,-5.962501525878906,-0.28000640869142046,3,0.0038211690995599845,1.7583383136451949,64.69000244140625,2.8762623879188296,64.96499633789061,3.6457046737955063,64.94000244140625,0.0038211690995599845
5765,2014-05-09,65.65000152587889,65.72000122070311,64.83000183105469,65.27500152587889,523800.0,0.003439028867038507,2.4563124055582986,0.6048360302713345,95.63695618325646,86.7015562325937,-1.7566191041502108,-4.4699034105535205,-3.6994175214777485,-7.2182466215977925,22.75880362708789,0.8899993896484233,2.059958688386615,3.7487510681152187,-1.4288047868881222,8.92630692311856,1.1599731406135447,6.337528995616893,-2.3528477756810418,87.32116166517349,-0.8409919969152213,2.5887779275016722,5,-1.6175022125243999,-3.7100028991699077,-3.8762502670287944,-6.187499999999986,-0.29000091552732954,4,-0.0038843088634503697,-1.3203018364099404,65.42500305175781,1.7583383136451949,64.69000244140625,2.8762623879188296,64.96499633789061,-0.0038843088634503697
5766,2014-05-12,66.23000335693361,66.69999694824219,65.97000122070311,66.10500335693361,402400.0,0.00883475731262684,-2.6961409201525126,0.3333333333333333,95.8529214237747,89.95554808703541,-1.8780449702682347,-4.701856172817912,-4.261911244373664,-7.645654596279002,23.796167635056946,1.0499954223632955,2.566497404629871,3.9547527313232536,-1.343585671650132,9.253091134296639,1.3055835298365537,6.603921932809946,-2.4002805398807965,83.53785307714965,-6.052808791787768,2.6491692014866937,5,-1.462505340576186,-3.920005798339858,-4.477501869201674,-6.767501831054702,-0.5550003051757955,0,-0.013438124323299161,2.4563124055582986,65.65000152587889,-1.3203018364099404,65.42500305175781,1.7583383136451949,64.69000244140625,-0.013438124323299161
5767,2014-05-13,64.44000244140625,66.15499877929689,64.19000244140625,66.15499877929689,846200.0,-0.0270270394805886,1.2915458120540029,-13.719970703125114,75.86211130067697,91.4055493689274,0.10921016642603831,-2.6338018099028204,-2.4535641854475756,-5.719184450405649,23.708203444426356,2.040000915527358,2.784817094400452,1.9025016784667983,-3.2716558403611486,7.076659197294745,-0.6845770809471787,4.489580437880768,2.2599945068359375,20.840704417305595,-64.73586207016092,2.587078759413973,5,0.3274955749511719,-2.1300048828125,-2.6012516021728516,-4.977500915527344,0.909996032714858,1,0.02374299691698578,-2.6961409201525126,66.23000335693361,2.4563124055582986,65.65000152587889,-1.3203018364099404,65.42500305175781,0.02374299691698578
5768,2014-05-14,63.9900016784668,64.39499664306639,63.79499816894531,64.20500183105469,674800.0,-0.00698325179842485,1.0168362472992607,0.12536478815595034,70.90704141986089,90.42789740644088,0.7598257029014093,-1.8933825726026186,-2.0144076114424365,-5.131231340977692,23.386807443771943,0.6450042724609375,2.931772436230915,1.206500816345212,-3.7361689910209606,6.149170623711385,-1.2648340873378743,3.6778357200282983,2.7099952697753906,6.712688174302192,-75.37284197635854,2.4713349036830863,5,1.1174964904785156,-1.6800041198730469,-2.2862510681152344,-4.527500152587891,1.979999542236314,2,0.023753718048036276,1.2915458120540029,64.44000244140625,-2.6961409201525126,66.23000335693361,2.4563124055582986,65.65000152587889,0.023753718048036276
5769,2014-05-15,63.39500045776367,64.47000122070311,63.02000045776367,63.8849983215332,495200.0,-0.00929834669629881,-1.3387149370266,2.279058214013236,59.731124682087994,86.5219638516513,1.4325812760900902,-1.0136583879581025,-1.4359374821072706,-4.398820258770009,22.953992570893845,1.450000762939439,2.9416395708137344,0.39774951934814595,-4.238068273206551,5.03356731190285,-1.920159376929206,2.715658415625498,3.1887965393066366,10.19022710946222,-69.09527322889943,2.3179088962773515,5,1.4649982452392578,-1.0850028991699219,-1.8562507629394531,-3.9324989318847656,2.914997100830078,3,0.0330467290934342,1.0168362472992607,63.9900016784668,1.2915458120540029,64.44000244140625,-2.6961409201525126,66.23000335693361,0.0330467290934342
5770,2014-05-16,63.54499816894531,63.72999954223633,63.06499862670898,63.5,514200.0,0.0023660810805037347,2.204816619174591,-0.09183339820942,59.6277361539592,82.57730655713283,1.32031291920687,-0.8467483053967371,-1.6118638074944371,-4.420317883308371,22.624729037908757,0.6650009155273509,3.016563985928137,0.3189973831176758,-3.914107443895972,4.5521022101313235,-1.797555030389148,2.4355497966244997,2.8249710357665947,14.266255757036724,-61.832784380790436,2.1165524135068243,5,1.3150005340576172,-1.2350006103515625,-2.0062484741210938,-4.082496643066406,3.6450042724609375,4,0.02517898371587335,-1.3387149370266,63.39500045776367,1.0168362472992607,63.9900016784668,1.2915458120540029,64.44000244140625,0.02517898371587335
5771,2014-05-19,63.85499954223633,64.28500366210939,62.97999954223633,63.3650016784668,475800.0,0.004878454358702156,-1.0714315989609735,10.88928450322143,54.354130563568276,77.83364083346684,0.9389601320050218,-0.8299217929943694,-1.9456933650632777,-4.599749811573787,22.426768232457782,1.305004119873061,2.926780841065579,0.3944988250732422,-3.38690173407268,4.175899384219164,-1.496201454499726,2.2851991046462032,2.313971537658688,27.5590617404394,-43.9328555815531,1.8907002795729613,5,0.9849987030029297,-1.5450019836425781,-2.3162498474121094,-4.392498016357422,3.585002899169922,0,0.023569040465183377,2.204816619174591,63.54499816894531,-1.3387149370266,63.39500045776367,1.0168362472992607,63.9900016784668,0.023569040465183377
5772,2014-05-20,63.77999877929688,64.23999786376953,63.099998474121094,63.72000122070313,358800.0,-0.001174548014675647,1.3265395095368184,0.12244453094589335,54.040390695871984,73.51454097689114,0.9255202268697289,-0.4300370774723703,-1.909101130092779,-4.398559350907284,21.861684717068623,1.1399993896484375,2.720572297380528,0.09924812316895526,-3.15686404306971,3.3553602894076207,-1.5288079599503774,1.727304206288288,2.1338545775854456,53.691163481356355,-14.184364743226624,1.6280560831193325,5,1.0599994659423757,-1.470001220703132,-2.6262493133544993,-4.317497253417976,3.305000305175774,1,0.02971157586594453,-1.0714315989609735,63.85499954223633,2.204816619174591,63.54499816894531,-1.3387149370266,63.39500045776367,0.02971157586594453
5773,2014-05-21,63.81999969482422,64.26999664306639,63.3849983215332,63.88000106811523,369600.0,0.0006271702146900537,1.1071576165196402,-1.0000635808747544,49.68403671272833,68.41071657064275,0.8371684314163303,-0.17334127415127654,-1.9884823103006894,-4.308621471525001,21.553058028539297,0.8849983215331889,2.4292111653777155,-0.05475101470947408,-2.793717770358029,2.6842157409390808,-1.424234392533748,1.3147323631147998,1.8591453568864296,56.37578566033925,-7.839752789946459,1.369483377824277,5,1.019998550415039,-1.5100021362304688,-2.9837493896484375,-4.3574981689453125,3.035003662109389,2,0.02397365695100384,1.3265395095368184,63.77999877929688,-1.0714315989609735,63.85499954223633,2.204816619174591,63.54499816894531,0.02397365695100384
5774,2014-05-22,64.12000274658203,64.53500366210939,63.78499984741211,63.81499862670898,279000.0,0.0047007686178686114,-3.109591045431346,-5.083285650709602,49.44444646280426,63.27821549059251,0.3716687960134948,-0.1838824814918354,-2.335991174869541,-4.484004777486291,22.087235485468753,0.7500038146972798,2.1182744668755333,0.05550193786621094,-2.1148015381792504,2.225805413911665,-1.0296498001565197,1.1406536758889416,1.3432106643706732,73.31190893814252,12.232042131992117,1.0851517380227276,5,0.7199954986572266,-1.482503890991211,-3.3512535095214844,-4.657501220703125,2.665000915527358,3,0.02885212718147767,1.1071576165196402,63.81999969482422,1.3265395095368184,63.77999877929688,-1.0714315989609735,63.85499954223633,0.02885212718147767
5775,2014-05-23,64.29499816894531,64.48999786376953,63.75,64.11000061035156,396200.0,0.002729186133302308,1.5739192739431573,0.6065411794134059,44.36676590448115,57.557531544004334,-0.017597577035161294,-0.17737604643600946,-2.5224603000187784,-4.53145906027904,22.77184577035893,0.7399978637695312,1.8379848004402035,0.10949745178223225,-1.8011335975096756,2.020128501074147,-0.8458180728637217,1.0648129764281862,0.9695581325100875,84.56560403301896,27.02518044210158,0.9553155246459566,5,0.27250099182128906,-1.6574993133544922,-3.5387496948242188,-4.832496643066406,4.0600051879882955,4,0.031339908967004115,-3.109591045431346,64.12000274658203,1.1071576165196402,63.81999969482422,1.3265395095368184,63.77999877929688,0.031339908967004115
5776,2014-05-27,64.59999847412111,65.03500366210939,64.19000244140625,64.34500122070311,323000.0,0.004743764116368121,-1.991182229424127,1.3783817222040466,46.96088234210474,54.34628388194075,-0.6460707838044186,-0.2963413060426916,-2.864963366942007,-4.703295099790566,23.59511953804074,0.8450012207031392,1.4378295100244642,0.2867477416992301,-1.342173967161301,1.9156694505597613,-0.5277131127310355,1.1012085961294957,0.4817932865967691,77.5191720059144,23.70691726117417,0.8144608544302638,5,-0.5924968719482564,-1.9624996185302876,-4.014999389648452,-4.5699977874756,3.154998779296861,1,0.04009294161706056,1.5739192739431573,64.29499816894531,-3.109591045431346,64.12000274658203,1.1071576165196402,63.81999969482422,0.04009294161706056
5777,2014-05-28,63.7750015258789,64.5,63.5,64.48000335693361,580600.0,-0.012770850893637498,1.684581353432738,-2.7647428417554525,43.020588307182344,51.24778909164313,0.08345150534957924,0.6003926702353581,-2.019645685536439,-3.7378812716483907,23.708175260253576,1.099998474121108,0.9735242963354267,-0.5642492294311623,-2.137705566832942,1.0092071079706102,-1.350977398132052,0.2224789392697275,1.26000213623049,23.636481334630464,-27.01395511414322,0.786728168700887,5,0.23250007629395242,-1.1375026702880788,-3.190002441406243,-3.200000762939446,4.430000305175788,2,0.05746767272189168,-1.991182229424127,64.59999847412111,1.5739192739431573,64.29499816894531,-3.109591045431346,64.12000274658203,0.05746767272189168
5778,2014-05-29,64.05000305175781,64.05000305175781,63.35499954223633,64.01499938964844,352600.0,0.004312058319078549,38.71033129904097,-0.049650455598119834,38.72026476935335,48.91324910133929,-0.20354912524263113,0.41187825976231807,-2.2910218917232115,-3.8795005780219327,23.735475311918886,0.6950035095214844,0.416396757075816,-0.3307477951049833,-1.8215181772572464,1.1600225870472798,-1.0761329861811078,0.41463739597114824,0.9850006103515767,41.36915506933387,-5.566852356864608,0.7453851910761303,5,-0.04250144958496094,-1.2675037384033203,-3.4650039672851562,-2.8850021362304688,3.4549942016601562,3,0.04738479138341822,1.684581353432738,63.7750015258789,-1.991182229424127,64.59999847412111,1.5739192739431573,64.29499816894531,0.04738479138341822
5779,2014-05-30,64.23999786376953,64.47499847412111,63.92499923706055,64.19000244140625,630400.0,0.0029663513342566006,1.1153953372360264,1.4282911944202268,38.36630173134474,46.55086749882658,-0.29175726961064896,0.26541976398219447,-2.455766055042716,-3.9259101604529576,23.396693433018385,0.5499992370605611,0.11765592280306691,-0.15975284576416016,-1.632151052502465,1.3126453609741446,-0.8959519491333054,0.5764462576049922,0.6306054687500193,52.67834233645049,10.402550566612803,0.7361991033691518,5,-0.2324962615966797,-1.2349987030029297,-4.098748207092285,-2.9624977111816406,2.7450027465820312,4,0.04070681164575363,38.71033129904097,64.05000305175781,1.684581353432738,63.7750015258789,-1.991182229424127,64.59999847412111,0.04070681164575363
5780,2014-06-02,64.58499908447266,64.73500061035156,63.7599983215332,64.25,306200.0,0.005370504859522951,2.0708630197883,6.700595147260796,35.87978425501706,44.498162353431994,-0.5293913927452678,-0.05109150470578072,-2.767763326131565,-4.144140566884481,22.901385711676774,0.9750022888183594,-0.09862279864005075,0.1654985427856417,-1.3056495790825693,1.6366466646538527,-0.5700755181484709,0.9010726037197472,-1.6049995422363281,73.21407892316748,34.66402475091378,0.7355740609341059,6,-0.5174980163574219,-1.2325000762939453,-4.831250190734863,-3.3074989318847656,2.565002441406236,0,0.03406370842800954,1.1153953372360264,64.23999786376953,38.71033129904097,64.05000305175781,1.684581353432738,63.7750015258789,0.03406370842800954
5781,2014-06-03,64.91500091552734,65.11499786376953,64.26499938964844,64.38500213623047,373800.0,0.005109573983628435,-1.2077759942928483,1.5820902320708738,55.44099320258191,44.653784854177545,-0.7746860610080546,-0.4037635939847348,-3.031393133376554,-4.347758220872905,22.113996505292544,0.8499984741210938,-0.13102730702283338,0.49675045013427166,-0.9725767802540162,1.9660776805225595,-0.23791316505987936,1.2314140653284156,-1.8999013519287118,88.63652619464078,45.86987467067826,0.7346636151941456,6,-0.6800022125244141,-1.0050029754638672,-4.622501373291016,-3.637500762939453,1.779998779296875,1,0.05299241150566525,2.0708630197883,64.58499908447266,1.1153953372360264,64.23999786376953,38.71033129904097,64.05000305175781,0.05299241150566525
5782,2014-06-04,65.38500213623047,65.51999664306639,64.52500152587889,64.75499725341797,286600.0,0.007240255935831108,1.2111152555017484,1.188691195946335,65.90651073813757,46.4562819681119,-1.1097803048248807,-0.8861173840127208,-3.427870102569898,-4.692708194326173,21.342475081382407,0.9949951171875,-0.15670902295138944,0.945751380920413,-0.5678180790164475,2.4593208408572735,0.18896665095198273,1.7025361108888433,-2.285906640625001,93.76467955619127,44.51916122937733,0.7567847299684299,6,-0.9475040435791016,-0.9825038909912109,-5.057502746582031,-4.107501983642578,1.4199981689453125,2,0.03624676974468222,-1.2077759942928483,64.91500091552734,2.0708630197883,64.58499908447266,1.1153953372360264,64.23999786376953,0.03624676974468222
5783,2014-06-05,65.48500061035156,65.96499633789061,65.16500091552734,65.60500335693361,278800.0,0.001529379381417506,-1.1052451939968506,-0.1904790738229251,76.86378573340806,49.50287522040121,-1.0602583803057684,-0.9734100386239959,-3.4589199064384957,-4.666363237757103,20.3768981096591,0.799995422363267,-0.14153723508157157,1.005999946594244,-0.5755286057920586,2.5875284989805536,0.2152356704010856,1.7967642227873952,-2.2406510458984386,78.2314666961929,23.05241293993131,0.7907642761931547,6,-0.8250026702880859,-0.7175025939941406,-4.678750038146973,-4.207500457763672,2.1599960327148295,3,0.0415362479247372,1.2111152555017484,65.38500213623047,-1.2077759942928483,64.91500091552734,2.0708630197883,64.58499908447266,0.0415362479247372
5784,2014-06-06,65.67500305175781,66.04000091552734,65.20999908447266,65.5,290600.0,0.002901465062767672,-1.198666127728375,-1.4583253862290853,77.09929665917944,53.13982308203436,-1.1247689056363868,-1.205530994642615,-3.56618935952946,-4.722285688970025,19.10104297840698,0.8300018310546875,-0.10638430496793205,1.1835023880004911,-0.43307169342912744,2.800076469430117,0.37521534728567474,1.9917894287153004,-2.213001745429686,83.99133997781455,22.66066852348498,0.8082870407148122,6,-0.9775028228759766,-0.9075050354003906,-4.843752861022949,-4.397502899169922,0.7299957275390767,4,0.02786439461933421,-1.1052451939968506,65.48500061035156,1.2111152555017484,65.38500213623047,-1.2077759942928483,64.91500091552734,0.02786439461933421
5785,2014-06-09,65.39499664306639,65.625,65.16999816894531,65.625,268200.0,-0.004263515731712242,2.956479915082761,-1.3142819775046588,69.74352553838469,55.67122788162101,-0.7513288295125733,-0.996710306256162,-3.2049978864585924,-4.321479572340884,17.73680106168772,0.5050048828125,-0.03480375631184529,0.91624622344969,-0.665502324411591,2.497994771310964,0.1253719495190495,1.7071204973803304,-1.6751953758183475,63.66176236712965,-1.860618531181366,0.7908742739306379,6,-0.6974964141845561,-0.5549983978271342,-4.221247673034647,-4.117496490478501,0.31999969482421875,0,0.02431384737220177,-1.198666127728375,65.67500305175781,-1.1052451939968506,65.48500061035156,1.2111152555017484,65.38500213623047,0.02431384737220177
5786,2014-06-10,65.33999633789061,65.45999908447266,64.65499877929689,65.19499969482422,321000.0,-0.0008410476030142888,3.181796563818962,-0.6304109861676771,70.10303602328088,58.68038873896529,-0.6485197499765292,-1.0664850819662917,-3.0684224152975332,-4.161538494801661,15.500059380418987,0.805000305175767,0.023349835738954994,0.9057462692260572,-0.509911456484275,2.3214039949363965,0.19791740637089106,1.6135751320812233,-1.3881751058146392,53.79505876902263,-12.677626243128685,0.707828862855168,6,-0.6424961090087749,-0.499998092651353,-4.0087461471557475,-4.06249618530272,-0.23999786376950283,1,0.027701335926440196,2.956479915082761,65.39499664306639,-1.198666127728375,65.67500305175781,-1.1052451939968506,65.48500061035156,0.027701335926440196
5787,2014-06-11,65.97000122070311,66.41500091552734,65.08999633789061,65.18000030517578,488200.0,0.009641948547939538,-1.7319432755758846,5.44840831360212,74.04918645554687,62.60582448187569,-1.0442323899538621,-1.661157594150282,-3.6047869982552854,-4.685067220070337,15.483441234740553,1.325004577636733,0.12785408154957167,1.4592512130737134,-0.1142708825475296,3.0327733086949564,0.672490165263099,2.246012260884335,-1.8093620202819949,74.71595711938586,6.678320573043038,0.7867610478106202,6,-0.8825016021728374,-1.130002975463853,-4.278752326965318,-4.515003204345689,-0.3450012207031108,2,0.010989820535179717,3.181796563818962,65.33999633789061,2.956479915082761,65.39499664306639,-1.198666127728375,65.67500305175781,0.010989820535179717
5788,2014-06-12,65.51000213623047,66.13500213623047,65.46499633789061,66.01999664306639,434400.0,-0.006972852447489131,-1.233329942525754,-0.6455619187422073,65.01077671438726,65.56632170221374,-0.39711377478519694,-1.139887822041004,-3.058591923483746,-4.128728305438393,15.851582214012815,0.670005798339858,0.18885687386772076,0.9232521057128906,-0.690678819913785,2.5371830313395733,0.11628664289955282,1.7302175685262284,-1.0788395299965998,48.57967722498409,-18.014570797954924,0.8069654628133404,6,-0.4225025177001953,-0.6700038909912109,-3.665003776550293,-4.012504577636719,-0.5299987792968608,3,0.019767945759676664,-1.7319432755758846,65.97000122070311,3.181796563818962,65.33999633789061,2.956479915082761,65.39499664306639,0.019767945759676664
5789,2014-06-13,65.48999786376953,65.87999725341797,65.08000183105469,65.51499938964844,243200.0,-0.0003053621097330872,1.119200881173011,0.04902312778625634,63.35191092304296,68.61878022088328,-0.20243883632721804,-1.0064873101025853,-2.9616466115749773,-4.016312598137851,16.767853204818675,0.7999954223632812,0.35596428367966837,0.7984979629516573,-0.7607738510931483,2.357769776996463,0.01886205592924739,1.5781338699740601,-0.8207746604204402,47.44307221473209,-16.18071066654651,0.7796359070224039,6,-0.14999771118164062,-0.6499996185302734,-3.2587480545043945,-3.779998779296875,0.2850036621093608,4,0.032905769576899724,-1.233329942525754,65.51000213623047,-1.7319432755758846,65.97000122070311,3.181796563818962,65.33999633789061,0.032905769576899724
5790,2014-06-16,65.14499664306639,65.83000183105469,64.91999816894531,65.25499725341797,431800.0,-0.0052679986556237735,-2.250027247956403,4.3997558742758205,56.03539757211956,68.68482515083191,0.25742247945275665,-0.5644098009847767,-2.5724305397537535,-3.5831613706509984,17.659907450307667,0.910003662109375,0.5379104423180223,0.3734968185424634,-1.0999169848434178,1.8469106219283447,-0.3632100831504772,1.110203720235404,-0.26628011425590614,27.840753921979477,-32.61980334153295,0.7367069016929397,6,0.32500457763673296,-0.3049983978271342,-2.4049978256225444,-3.2049980163574077,1.6100006103515767,0,0.01934150281922853,1.119200881173011,65.48999786376953,-1.233329942525754,65.51000213623047,-1.7319432755758846,65.97000122070311,0.01934150281922853
5791,2014-06-17,65.36000061035156,66.15000152587889,64.76499938964844,65.22000122070311,478200.0,0.0033003911023772314,-1.6380916396610834,-1.2727146622277357,70.29436990928778,69.17236505873748,0.12536325032552043,-0.6965966445700786,-2.703542015351104,-3.7080298219793093,18.27047569196566,1.3850021362304545,0.7276565385980689,0.5132507324218807,-0.9161483402673838,1.9426498051111452,-0.20144880392275866,1.22795026876652,1.0550003051757812,36.060646694625675,-27.857556290256447,0.7146995363446332,6,0.17499923706054688,-0.5200023651123047,-2.373751640319824,-3.420001983642578,1.1650009155273295,1,0.0054313911294980866,-2.250027247956403,65.14499664306639,1.119200881173011,65.48999786376953,-1.233329942525754,65.51000213623047,0.0054313911294980866
5792,2014-06-18,65.67500305175781,66.08999633789061,65.28500366210939,65.36499786376953,313200.0,0.004819498752519191,-2.425547457104448,2.2143324250678953,70.59557284918044,68.47589696048998,-0.16111998396418414,-0.9089534426780119,-2.898152328954403,-3.9196116343182865,18.914039800089945,0.8049926757812216,0.9281275984433819,0.7335029602050724,-0.6486088085758865,2.1156147289860243,0.04244707581459295,1.424558844595552,0.7069978332519469,65.70413418900004,-1.022320990648737,0.6910558843904763,6,-0.14000320434570312,-0.9775028228759766,-2.1362552642822266,-3.3650054931640625,-1.1450042724609233,2,-0.008755303401867365,-1.6380916396610834,65.36000061035156,-2.250027247956403,65.14499664306639,1.119200881173011,65.48999786376953,-0.008755303401867365
5793,2014-06-19,65.34999847412111,65.84999847412111,65.19499969482422,65.84999847412111,430600.0,-0.004948680053818544,1.6199951171875568,-1.612876233603229,63.60284080496967,66.97629075446667,0.1594930561140302,-0.48849339094853406,-2.4693630665376176,-3.4890724831943274,19.522240696752892,0.6549987792968892,0.9746501943301809,0.33199844360352415,-0.9548311526997537,1.618828039906795,-0.3114163545481148,0.9754132417551631,0.9996623809814196,42.23813589666051,-25.1803181710535,0.6434147981516363,6,0.18500137329100141,-0.652498245239272,-1.811250686645522,-3.040000915527358,-0.6500015258789205,3,0.004208133623565313,-2.425547457104448,65.67500305175781,-1.6380916396610834,65.36000061035156,-2.250027247956403,65.14499664306639,0.004208133623565313
5794,2014-06-20,65.97000122070311,66.03500366210939,65.31500244140625,65.33000183105469,915600.0,0.009487417919795682,-1.1492632489922763,-1.2799987792968466,65.90116375829274,66.5493616677898,-0.462947460470275,-1.0148230861125995,-3.0015435900242693,-4.000460653238491,20.008451015621013,0.7200012207031392,0.9470705381788775,0.8595012664794837,-0.4214894581326831,2.1404919910916504,0.21900590417340027,1.499996628785567,0.3479664050903324,87.00360811964622,19.478935189523582,0.6404953623060823,6,-0.4350013732910014,-1.2725009918212749,-2.2612533569335795,-3.660003662109361,-1.834999084472642,4,-0.015006788622868972,1.6199951171875568,65.34999847412111,-2.425547457104448,65.67500305175781,-1.6380916396610834,65.36000061035156,-0.015006788622868972
5795,2014-06-23,66.30999755859375,66.63500213623047,65.40499877929689,65.83999633789061,408400.0,0.005153802207054303,1.196414217789923,0.7343776077057343,65.97923909300809,66.0911620088706,-0.7370054657850886,-1.260760443702651,-3.2012112034853146,-4.231477061885869,20.748019167306342,1.2300033569335795,0.8773216988258952,1.098747634887701,-0.22831418397616687,2.425809453751576,0.43521672545575996,1.762278544319642,-1.5449981689453125,82.62010158911487,17.032043616481232,0.6635309094319362,6,-0.6099967956542969,-1.5024967193603516,-2.72499942779541,-4.0,-2.954998016357422,0,-0.008068105148731464,-1.1492632489922763,65.97000122070311,1.6199951171875568,65.34999847412111,-2.425547457104448,65.67500305175781,-0.008068105148731464
5796,2014-06-24,67.19000244140625,68.06500244140625,67.08000183105469,67.08000183105469,815600.0,0.013271073973949443,-16.909002635594398,0.2340432439451913,68.9003999213898,65.51907461618647,-1.4829362588169062,-2.0414458540367377,-3.89327378819911,-4.998753393696575,21.433555162553127,1.7550048828125,0.8120642061518879,1.8492523193359318,0.2884415144003327,3.410063124271524,1.0688469168681394,2.6296577218037243,-2.3876029968261747,69.51222429866792,7.178984704883391,0.7804054024677962,6,-0.7750015258789062,-1.667501449584961,-3.60500431060791,-4.8800048828125,-4.950000762939453,1,-0.006474254683464742,1.196414217789923,66.30999755859375,-1.1492632489922763,65.97000122070311,1.6199951171875568,65.34999847412111,-0.006474254683464742
5797,2014-06-25,67.44000244140625,67.98500061035156,67.26499938964844,67.46499633789061,389800.0,0.00372079164929362,-2.8400065104166665,-0.2272159800248396,69.84759904203341,66.05649931925826,-1.6790589494222417,-2.111028509583832,-3.962897370255938,-5.1374184495570105,22.93250269448279,0.7949981689453125,0.8137133432499581,1.9160022735595703,0.2708947390779457,3.561109808041188,1.0934485063187651,2.7385560408003755,-2.5070988769531226,78.22301735619138,17.161333127717285,0.8225537672408102,6,-1.0250015258789062,-1.8575019836425781,-3.865004539489746,-5.1300048828125,-5.105003356933594,2,-0.013567628742634397,-16.909002635594398,67.19000244140625,1.196414217789923,66.30999755859375,-1.1492632489922763,65.97000122070311,-0.013567628742634397
5798,2014-06-26,67.08499908447266,67.875,66.68000030517578,67.22499847412111,399000.0,-0.005263987901572675,-1.5157969128961275,5.601343101346854,63.85055481360571,66.11190419598746,-1.2037327456794742,-1.5989728419988722,-3.4238940542717557,-4.630739055604728,24.363954431131425,1.1949996948242188,0.8159870759208445,1.4092491149902315,-0.22323619556372876,3.041734425544192,0.5930064597132514,2.2254917702672117,-2.026811564941397,64.36351429332386,5.946067628303489,0.8162426552769787,6,-0.6699981689453125,-1.3749980926513672,-3.5100011825561523,-4.775001525878906,-3.924999237060547,3,-0.03808601535431999,-2.8400065104166665,67.44000244140625,-16.909002635594398,67.19000244140625,1.196414217789923,66.30999755859375,-0.03808601535431999
5799,2014-06-27,66.85500335693361,67.19000244140625,66.48000335693361,66.80999755859375,547000.0,-0.003428422608300896,-1.0141983658893325,-0.32147138964584543,64.4841251820302,67.05065170819977,-0.8490335832730693,-1.2258737471679098,-3.010389129028013,-4.296846158863232,25.39809808535056,0.709999084472642,0.7313573586326072,1.0485031127929858,-0.517324808778497,2.6143310343644686,0.2655891520072515,1.83141707357872,-1.6765432405273515,54.51137523949411,-3.108748135877775,0.7829139607857378,6,-0.4400024414062642,-1.145002365112319,-3.280005455017104,-4.545005798339858,-3.9750022888183807,4,-0.03223403336300812,-1.5157969128961275,67.08499908447266,-2.8400065104166665,67.44000244140625,-16.909002635594398,67.19000244140625,-0.03223403336300812
5800,2014-06-30,66.78500366210939,67.20999908447266,66.12999725341797,66.88999938964844,501200.0,-0.0010470374887350253,1.8993527773226282,-2.3329377860643823,64.29278629341451,66.38380908421384,-0.5832714466041296,-1.0357056175931518,-2.749074462564465,-4.131323033075432,26.096011442989365,1.0800018310546875,0.7281566783538835,0.8685031890869226,-0.6442171891996509,2.381223567373496,0.11214299994364296,1.6248633782302022,-1.4910818527031324,33.85036964021759,-23.251707539289264,0.7563601891432842,6,-0.15500259399415484,-1.0750026702881001,-3.04625511169435,-4.475006103515639,-3.680004119873061,0,-0.03967958943726768,-1.0141983658893325,66.85500335693361,-1.5157969128961275,67.08499908447266,-2.8400065104166665,67.44000244140625,-0.03967958943726768
5801,2014-07-01,68.35500335693361,68.50499725341797,66.36000061035156,66.78500366210939,821600.0,0.02350826695716668,1.2941294068208409,-14.952986484524622,69.891534388168,66.30558258854579,-1.8816252959791484,-2.460949180230571,-4.111857536626758,-5.602246581103884,26.851266648786254,2.1449966430664062,0.7846957299717303,2.26650276184084,0.4764043764215984,4.056601147260082,1.3714535691312193,3.161551954550461,-2.9502383222473583,93.68446751644797,37.20720895490419,0.8950491927096199,7,-1.5050048828125142,-2.4250049591064595,-4.752504348754897,-6.045005798339858,-5.220005035400405,1,-0.07314759080017075,1.8993527773226282,66.78500366210939,-1.0141983658893325,66.85500335693361,-1.5157969128961275,67.08499908447266,-0.07314759080017075
5802,2014-07-02,67.75499725341797,68.83999633789061,67.59500122070311,68.25499725341797,329800.0,-0.008777793490588381,-2.0366028396508002,-0.3184713994839224,68.29654409112955,66.82710517589688,-1.067838498314245,-1.7647656893236672,-3.3141045117772308,-4.920337243991071,27.399044253118998,1.2449951171875,0.9069245462676747,1.547996902465826,-0.35615950850497313,3.452153313436625,0.5959186969804193,2.5000751079512327,-2.1642182856078165,59.96311988851539,2.384140351232041,0.9520782054854001,7,-0.6774978637695312,-1.6574993133544922,-4.432497024536133,-5.444999694824219,-3.8149986267089915,2,-0.08139614491199709,1.2941294068208409,68.35500335693361,1.8993527773226282,66.78500366210939,-1.0141983658893325,66.85500335693361,-0.08139614491199709
5803,2014-07-03,68.20500183105469,68.36000061035156,67.68000030517578,67.87999725341797,240400.0,0.006641644098273725,1.1417260395766,-0.6500091552734375,70.67778744925863,67.35784114155976,-1.1960488901012667,-2.108658395872226,-3.5752703435756388,-5.30087763148488,27.63973989240861,0.6800003051757812,0.9751506138210715,1.8620014190673828,-0.20647939823635397,3.9304822363711196,0.8277610104155144,2.896241827719251,-2.3542854736381003,76.56846046649159,16.97588417618188,1.0342404086518673,7,-1.0825042724609375,-2.107503890991211,-4.882501602172852,-5.8950042724609375,-5.255001068115234,3,-0.08606410950801169,-2.0366028396508002,67.75499725341797,1.2941294068208409,68.35500335693361,1.8993527773226282,66.78500366210939,-0.08606410950801169
5804,2014-07-07,67.50499725341797,68.15499877929689,67.41000366210939,68.06500244140625,315200.0,-0.010263244026745166,1.0135061293082233,-1.7230686166341933,67.05195684338432,67.47703200271268,-0.2854221346636763,-1.3328623148509848,-2.703079357078863,-4.545951158284765,27.702824621284428,0.7949981689452983,1.0132406352674934,1.0704971313476506,-1.0351335896226033,3.1761278523179044,0.01768177086252365,2.1233124918327775,-1.4151384975634613,50.73802452105149,-12.339258345274004,1.0528153604851287,7,-0.020000457763671875,-1.2049999237060547,-4.109996795654297,-5.194999694824219,-4.179996490478516,0,-0.06436556674011062,1.1417260395766,68.20500183105469,-2.0366028396508002,67.75499725341797,1.2941294068208409,68.35500335693361,-0.06436556674011062
5805,2014-07-08,66.98500061035156,67.55000305175781,66.71499633789061,67.33999633789061,419800.0,-0.007703083686001921,1.154830580220942,0.63391506927696,61.24564149026718,66.6265032881435,0.38039566152292537,-0.724799817748405,-2.0633573539359986,-3.9766922387620696,27.50236576639918,0.8350067138672017,1.1079127909188173,0.4710002899169865,-1.588946625910694,2.530947205744667,-0.5589731679968537,1.5009737478308267,-0.6751308479341702,25.20165631979538,-39.58727605163152,1.0299734579138393,7,0.4999961853027344,-0.6850032806396484,-3.478750228881836,-4.6750030517578125,-3.19000244140625,1,-0.061282369259275105,1.0135061293082233,67.50499725341797,1.1417260395766,68.20500183105469,-2.0366028396508002,67.75499725341797,-0.061282369259275105
5806,2014-07-09,67.15000152587889,67.51000213623047,66.49500274658203,67.26499938964844,327200.0,0.002463251683569201,2.355351265463625,0.32394154309053225,60.423988258853,65.57943542334567,0.2336999524123513,-0.78762915174417,-2.1097274943225983,-4.102068448687817,27.896522803863853,1.0149993896484375,1.155637709647948,0.5455009460449105,-1.4554707862788092,2.5464726783686302,-0.45498492011695646,1.5459868122067775,1.6899948120117188,27.931794002530776,-35.22362333716306,1.00048586616186,7,0.33499526977540484,-0.5975036621093608,-3.4400014877319194,-4.840003967285142,-3.499999999999993,2,-0.060238300695848235,1.154830580220942,66.98500061035156,1.0135061293082233,67.50499725341797,1.1417260395766,68.20500183105469,-0.060238300695848235
5807,2014-07-10,66.69499969482422,66.94999694824219,65.87000274658203,66.40000152587889,384400.0,-0.006775902021079139,1.683239821063007,-2.565249120944542,59.333782307047144,65.07757181150583,0.6391199133053789,-0.2904171908700164,-1.5779441175531161,-3.609126599875964,27.289656401759295,1.2799987792968608,1.1744104134342024,0.05424919128418537,-1.9244684643336853,2.032966846902056,-0.9351096365247571,1.0436080190931278,2.098096771240222,33.13243598503534,-31.319359178976484,0.9893588278089366,7,0.6599998474121094,-0.012500762939467336,-2.6225013732910156,-4.385002136230469,-3.5250015258789062,3,-0.053377335476129883,2.355351265463625,67.15000152587889,1.154830580220942,66.98500061035156,1.0135061293082233,67.50499725341797,-0.053377335476129883
5808,2014-07-11,66.80500030517578,67.11000061035156,66.29000091552734,66.87000274658203,268200.0,0.0016493082068353981,2.009183302069043,-0.22034862670044975,56.23597624693896,64.16111081871792,0.5422477624766202,-0.3145526480220582,-1.6071735740245003,-3.692936076529733,26.70258378295025,0.8199996948242188,1.1060848009771718,0.0994998931884794,-1.8068508243863874,2.0058506107633463,-0.853675465598954,1.0526752519759128,1.8711724121093596,40.919001399002745,-19.825865799414125,0.9531753587874366,7,0.5499992370605469,-0.05750274658203125,-2.3850021362304688,-4.495002746582031,-3.1199989318847585,4,-0.04288603645504119,1.683239821063007,66.69499969482422,2.355351265463625,67.15000152587889,1.154830580220942,66.98500061035156,-0.04288603645504119
5809,2014-07-14,67.64499664306639,67.77999877929689,66.81999969482422,67.27999877929689,523600.0,0.012573854263204565,2.0236089918418916,-5.615140845069985,59.277250242560115,63.60382903528966,-0.19434032965503434,-1.0380450977365996,-2.3756048508049474,-4.497519205455021,26.810959741895644,0.974998474121108,1.0268694979645403,0.8317462921142464,-1.0283797796709422,2.691872363899435,-0.09831674377834076,1.7618093280068337,0.9189292753906244,92.93181064682078,33.51009923811612,0.9300630358925919,7,-0.2899971008300639,-0.897499084472642,-2.931248664855943,-5.334999084472642,-3.2549972534179545,0,-0.06940640273663423,2.009183302069043,66.80500030517578,1.683239821063007,66.69499969482422,2.355351265463625,67.15000152587889,-0.06940640273663423
5810,2014-07-15,66.40499877929689,67.71499633789061,66.36000061035156,67.5,465400.0,-0.018330962012052976,-1.2869173319598008,-3.0000209025733016,44.80474627619293,60.81640813395909,1.1019689583725096,0.3174655787278766,-1.0876138659010621,-3.2388588139770036,26.948032389028988,1.3549957275390483,0.9752042415879174,-0.4712516784667855,-2.1719974224310903,1.2294940654975193,-1.321624550448945,0.379121193515374,2.051170212285129,28.010321673517698,-28.89016163344485,0.8503728719821546,7,0.9500007629394389,0.3424987792968608,-1.6724996566772603,-4.095001220703139,-3.9850006103515767,1,-0.04638202052520313,2.0236089918418916,67.64499664306639,2.009183302069043,66.80500030517578,1.683239821063007,66.69499969482422,-0.04638202052520313
5811,2014-07-16,65.71499633789061,67.0,65.19000244140625,66.5,874400.0,-0.010390820782928745,1.0280043083551316,0.7168975223656197,39.21198333463736,57.584790272126625,1.5400578521401371,1.091382802002002,-0.3808251186470244,-2.520524449568967,26.565648199902565,1.80999755859375,0.9183518037673792,-1.179003906250017,-2.819462304283732,0.461454491783698,-1.9992331052668675,-0.3587747072331666,2.6377260038914017,20.27006327398631,-32.53151479170407,0.820229199016854,7,1.0600051879882955,1.0325012207031392,-0.9462471008300639,-3.404998779296861,-4.519996643066392,2,-0.029217047492069104,-1.2869173319598008,66.40499877929689,2.0236089918418916,67.64499664306639,2.009183302069043,66.80500030517578,-0.029217047492069104
5812,2014-07-17,65.09999847412111,65.73999786376953,64.98000335693361,65.37999725341797,490200.0,-0.00935856194235074,-1.9231175538471619,0.3566846790809535,37.97698706099814,53.95136800676435,1.9431850838210778,1.7508616119249183,0.24335306806149504,-1.8868700979482327,26.22935368950091,0.7599945068359233,0.8492460822574373,-1.7652515411376868,-3.5123513648791373,-0.018151717396236222,-2.638801453008412,-0.8917016292669615,3.062960673638358,4.285546905866742,-45.10979144654394,0.8735499118707217,7,1.4675025939941406,1.7024993896484233,-0.3312492370605611,-2.790000915527358,-3.549999237060561,3,-0.022273379143297856,1.0280043083551316,65.71499633789061,-1.2869173319598008,66.40499877929689,2.0236089918418916,67.64499664306639,-0.022273379143297856
5813,2014-07-18,65.625,66.57499694824219,64.72499847412111,65.125,940400.0,0.008064539757056899,-1.8461448173058141,-1.7857220708447772,42.80700689857008,51.257484679562765,1.1328551548396888,1.3149363306112605,-0.25731306136921717,-2.3907712186193564,25.98086842551065,1.8499984741210795,0.6039222952039154,-1.25400009155274,-2.9545975777337787,0.4465973946282986,-2.1042988346432594,-0.4037013484622207,2.283322684493399,29.459948804394863,-18.491467772535948,0.8502987430905218,7,0.6274986267089986,1.1574974060058594,-0.6612510681152344,-3.31500244140625,-3.3699989318847727,4,-0.03740955171130955,-1.9231175538471619,65.09999847412111,1.0280043083551316,65.71499633789061,-1.2869173319598008,66.40499877929689,-0.03740955171130955
5814,2014-07-21,64.98000335693361,65.57499694824219,64.84500122070311,65.57499694824219,712800.0,-0.009828520275297348,1.4537935809814935,-1.189987182617159,40.10959563824735,48.90903514044945,1.5444281433171625,1.983665548148025,0.38133091227358307,-1.7329208585142695,25.542077136570796,0.7799987792968892,0.37612581731568184,-1.8494968414306499,-3.7114740565040734,0.012480373642773657,-2.7804854489673687,-0.918508233893931,2.6099869065225647,8.52859749173915,-39.50430840163788,0.9309886075367145,7,1.2724952697753906,1.8024940490722514,-0.016254425048842336,-2.670005798339858,-2.5450019836425852,0,-0.019929238484786893,-1.8461448173058141,65.625,-1.9231175538471619,65.09999847412111,1.0280043083551316,65.71499633789061,-0.019929238484786893
5815,2014-07-22,65.77500152587889,66.34500122070311,65.34500122070311,65.42500305175781,891400.0,0.01223450489188771,-2.921552201295277,-0.5882390654852634,34.55089853186762,46.03424739300663,0.6255218470679296,1.208491764032928,-0.4181664392518911,-2.5120683374827237,24.77630527996802,1.3649978637695028,0.08283510588833565,-1.0277488708496207,-2.9359488702810808,0.8804511285818393,-1.9818488705653579,-0.07364887113388363,1.52848955864377,46.15394934085333,3.7347333142774772,0.954099999715733,7,0.47749710083010655,1.0074958801269673,-0.6850023269653178,-3.465003967285142,-3.775001525878892,1,-0.021056664448506845,1.4537935809814935,64.98000335693361,-1.8461448173058141,65.625,-1.9231175538471619,65.09999847412111,-0.021056664448506845
5816,2014-07-23,66.75499725341797,66.90499877929689,65.94000244140625,65.94000244140625,873400.0,0.014899212539789985,-1.3681042472127138,2.3285667574932827,44.272620335623536,44.360784951737344,-0.4653323479258802,0.20473230542043552,-1.4100645300609642,-3.4667612442636937,23.10585329409006,1.1299972534179972,-0.132023062443551,-0.026002883911132812,-1.9255144067480643,1.8735086389257987,-0.9757586453295914,0.9237528775073258,0.2906445700645435,93.11919702383595,50.73313065086876,0.9497557614184639,7,-0.5024986267089702,0.027500152587890625,-1.5999975204467773,-4.444999694824219,-4.899997711181641,2,-0.06493894484057816,-2.921552201295277,65.77500152587889,1.4537935809814935,64.98000335693361,-1.8461448173058141,65.625,-0.06493894484057816
5817,2014-07-24,66.52500152587889,67.16000366210939,66.28500366210939,67.04499816894531,1154800.0,-0.003445370938537473,1.3333095976805993,-0.6380367523848035,40.12924268056615,42.571147888807026,-0.2927752384712363,0.3822625063213394,-1.1371832289053145,-3.202004914947821,21.412600670691543,0.875,-0.2802106607948929,-0.21024856567383665,-2.086867812540163,1.6663706811924897,-1.1485581891069927,0.7280610577593194,-1.800003051757784,73.92193908403479,34.37838780921156,0.9383096234331617,7,-0.27250289916989345,0.25749588012696734,-1.3375024795532084,-4.215003967285142,-4.5400009155273295,3,-0.08012028122962533,-1.3681042472127138,66.75499725341797,-2.921552201295277,65.77500152587889,1.4537935809814935,64.98000335693361,-0.08012028122962533
5818,2014-07-25,64.52999877929689,70.0,64.08999633789061,70.0,2871400.0,-0.029988766641454778,1.1608783704621204,10.519301025572993,34.829153435489175,39.85469268802137,1.503712865517599,2.2936323581334364,0.8929142817926845,-1.1955446671715606,21.076495725623186,5.910003662109389,-0.4936375092889307,-2.077501296997056,-4.187252177940778,0.03224958394666544,-3.132376737468917,-1.0226258565251953,2.6300048828125,7.445045156693412,-29.41501891832973,1.0548754404718628,7,2.5149993896484233,2.5149993896484233,0.5862512588500834,-2.220001220703139,-2.520000457763686,4,-0.04618006506444272,1.3333095976805993,66.52500152587889,-1.3681042472127138,66.75499725341797,-2.921552201295277,65.77500152587889,-0.04618006506444272
5819,2014-07-28,64.69999694824219,65.38500213623047,64.42500305175781,64.91000366210939,981800.0,0.0026344052713640487,-1.5263316401309053,0.03839244369313095,37.916409797915385,39.08932196821275,0.9745154045224069,2.0595002362204866,0.7798914509573365,-1.3522619925925383,21.00523690465323,0.9599990844726562,-0.6774714390542016,-1.7997528076171818,-4.07027741112222,0.4707717958878561,-2.935015109369701,-0.6644905058646629,5.3000030517578125,10.321492933455414,-26.8560815603191,1.1352623017525196,7,2.345001220703125,2.345001220703125,0.41625308990478516,-2.3899993896484375,-1.339996337890625,0,-0.0377897371785485,1.1608783704621204,64.52999877929689,1.3333095976805993,66.52500152587889,-1.3681042472127138,66.75499725341797,-0.0377897371785485
5820,2014-07-29,64.13500213623047,64.84999847412111,64.12999725341797,64.54499816894531,744600.0,-0.008732532282245686,-2.4285299086302468,1.9522996439728388,34.70316912748339,38.58834261186231,1.322749997683502,2.5463362357179733,1.39163540567003,-0.7824859047827033,21.30189483827201,0.7200012207031392,-0.8678442531341233,-2.232247543334964,-4.730546985628493,0.2660518989585583,-3.4813972644817284,-0.9830978221881992,5.864997863769531,0.7615189585820757,-36.03296285686012,1.2491497211467626,7,2.9099960327148438,2.9099960327148438,0.9812479019165039,-1.8250045776367188,-0.8800010681152415,1,-0.026506598679585935,-1.5263316401309053,64.69999694824219,1.1608783704621204,64.52999877929689,1.3333095976805993,66.52500152587889,-0.026506598679585935
5821,2014-07-30,63.35499954223633,64.99500274658203,62.790000915527344,64.57499694824219,1176200.0,-0.01216188614662117,1.1407691210864803,2.975632222408307,33.595253878313756,38.10148336934182,1.936416913404173,3.091023167568551,2.2002935103132586,-0.0026682274468896594,20.185957217160265,2.2050018310546875,-1.1959439912207444,-2.7622499465942383,-5.418706224442943,-0.10579366874554097,-4.090478085518583,-1.4340218076698932,6.526800384521479,7.836320366888212,-28.206018526312928,1.3282281389243498,7,3.0400009155273438,3.0400009155273438,1.8987512588500977,-1.0450019836425781,-0.5699996948242188,2,-0.02138741302228253,-2.4285299086302468,64.13500213623047,-1.5263316401309053,64.69999694824219,1.1608783704621204,64.52999877929689,-0.02138741302228253
5822,2014-07-31,62.2400016784668,63.25500106811523,62.22000122070313,63.06999969482422,842200.0,-0.01759920877319565,-1.3793129151776968,0.6803276894454606,29.593172070973424,36.63327949960887,2.908969706080782,3.975492465080663,3.3339991953704953,1.0991126556304778,18.621217812440104,1.134998321533196,-1.3534988528115264,-3.6014980316162166,-6.657111806622922,-0.5458842566095115,-5.129304919119562,-2.073691144112871,7.358126287841799,0.2570753329279102,-33.71562828361854,1.5278068875033526,7,3.8699989318847656,3.8699989318847656,3.7287492752075195,0.7524986267089844,0.22499847412109375,3,-0.006185766803468273,1.1407691210864803,63.35499954223633,-2.4285299086302468,64.13500213623047,-1.5263316401309053,64.69999694824219,-0.006185766803468273
5823,2014-08-01,62.334999084472656,62.7400016784668,61.83000183105469,62.21500015258789,1378200.0,0.0015263078959510956,-1.044953644768481,-0.14457737189710404,24.56892740295322,34.906538584576175,2.568290539538424,3.602903756561176,3.2579096572000736,0.9909972034417933,16.85700196594447,0.9099998474121094,-1.416092753733622,-3.213000488281253,-6.435821794752854,0.009820818190348746,-4.8244111415170465,-1.601589835045452,6.820441277099619,14.205266105961659,-11.80101395839883,1.6114106532357992,8,3.5800018310546875,3.5800018310546875,3.6637516021728516,0.657501220703125,0.1100006103515625,4,-0.005614798736850779,-1.3793129151776968,62.2400016784668,1.1407691210864803,63.35499954223633,-2.4285299086302468,64.13500213623047,-0.005614798736850779
5824,2014-08-04,63.15999984741211,63.31499862670898,62.1500015258789,62.59500122070313,703400.0,0.013234952675967193,1.6628621253406426,4.70836379820066,33.81543834468087,34.824820785999876,1.629312099406178,2.5673245120440953,2.452121707604192,0.15219357630967068,15.51646642033962,1.1649971008300781,-1.405805791391117,-2.1707498550415067,-5.423764463938838,1.0822647538558243,-3.7972571594901723,-0.5442425505928412,5.409405431718753,42.02204207374838,15.597193454924753,1.6265073044486649,8,2.7550010681152344,2.7550010681152344,2.902501106262207,-0.16749954223632812,-0.8349990844726562,0,-0.01820775061205171,-1.044953644768481,62.334999084472656,-1.3793129151776968,62.2400016784668,1.1407691210864803,63.35499954223633,-0.01820775061205171
5825,2014-08-05,62.88000106811523,63.33000183105469,62.59500122070313,62.79499816894531,970800.0,-0.004433166244036224,-2.0309503771463326,0.15044797482967787,35.25740237388548,33.823129901362314,1.6265145092296862,2.660419783371161,2.7428343279381195,0.4339455245137671,15.031397611625863,0.7350006103515554,-1.4978387647036016,-2.2454986572265696,-5.576124201677693,1.085126887224554,-3.9108114294521314,-0.5801858850010078,5.150251935169543,33.17532174822742,5.725239736014977,1.6653127722255632,8,3.0349998474121165,3.0349998474121165,3.182499885559089,0.11249923706055398,-0.8199996948242045,1,0.007633580376634752,1.6628621253406426,63.15999984741211,-1.044953644768481,62.334999084472656,-1.3793129151776968,62.2400016784668,0.007633580376634752
5826,2014-08-06,63.10499954223633,63.46500015258789,62.68999862670898,62.73500061035156,632600.0,0.003578219947505623,-2.3695506149086647,4.352780146300233,39.18697351374293,33.718433327270844,0.9267756826709501,2.2312388016180478,2.521552517200959,0.19749620915671784,14.826900462106545,0.7750015258789134,-1.5109246565226613,-1.8182500839233455,-5.122403048223092,1.4859028803764076,-3.4703265660732256,-0.1661736017734725,4.4292333672700295,77.9815914420037,45.634988799729456,1.652076482149876,8,2.8100013732910156,2.8100013732910156,3.0650014877319336,0.21500205993652344,-1.2649993896484375,2,0.0023770149269790597,-2.0309503771463326,62.88000106811523,1.6628621253406426,63.15999984741211,-1.044953644768481,62.334999084472656,0.0023770149269790597
5827,2014-08-07,63.1349983215332,63.72000122070313,62.97000122070313,63.2750015258789,786800.0,0.0004753788053954988,-2.191506976064768,-0.3783881311022253,35.738783864268,33.81950337491294,0.4082686663597741,2.0246643760433187,2.5222918057964705,0.18987532520839778,15.411246131729802,0.75,-1.545167623379072,-1.6102512359619112,-4.896036931904035,1.6755344599802129,-3.2531440839329804,0.03264161200915083,3.9428961016970163,69.04745565665266,34.834719989100556,1.6428928479710632,8,0.472503662109375,2.7800025939941406,3.255000114440918,0.4050006866455078,-2.2449989318847656,3,-0.005543652228176654,-2.3695506149086647,63.10499954223633,-2.0309503771463326,62.88000106811523,1.6628621253406426,63.15999984741211,-0.005543652228176654
5828,2014-08-08,63.93999862670898,63.974998474121094,63.165000915527344,63.290000915527344,583800.0,0.012750460546083753,1.2500013245524337,-4.642734530394452,44.15069160314173,34.51220135327142,-0.5467176397853422,1.0477382163864561,1.7491520172710082,-0.5978981830519743,15.938398165869344,0.8400001525878906,-1.7516390584506922,-0.6620008468628029,-3.8168896338410363,2.4928879401154305,-2.2394452403519196,0.9154435466263138,2.7180643891471945,98.08219693485911,58.1164164610545,1.5774443934891174,8,-0.5274963378906179,1.9750022888183665,2.6475000381469798,-0.2325000762939453,-2.584999084472649,4,-0.023068478351592425,-2.191506976064768,63.1349983215332,-2.3695506149086647,63.10499954223633,-2.0309503771463326,62.88000106811523,-0.023068478351592425
5829,2014-08-11,62.95000076293945,64.54499816894531,62.86000061035156,64.43499755859375,931400.0,-0.015483232484086784,-1.0240246157229953,-2.2846184995862755,34.45235564897659,34.484333188992885,0.1887912584640432,1.758102947482712,2.754038393094561,0.4133249039753508,16.02933755212987,1.68499755859375,-1.9508439442645482,-1.4172489166259794,-4.3062627395188,1.4717649062668485,-2.86175582807239,0.02725799482043101,3.3218173581326056,18.20513322117424,-20.111310697627058,1.4445069114464126,8,0.46250152587890625,2.9650001525878906,3.65999698638916,0.7574977874755788,-2.5,0,-0.008022256743363543,1.2500013245524337,63.93999862670898,-2.191506976064768,63.1349983215332,-2.3695506149086647,63.10499954223633,-0.008022256743363543
5830,2014-08-12,63.32500076293945,63.41999816894531,62.70500183105469,62.95000076293945,807400.0,0.005957108744322204,1.5309837283100398,-0.2525257974275784,29.77592660652803,34.05996349212781,-0.34999642886399585,1.2021616193400462,2.3874692846459027,0.06354290710605426,16.606173327543704,0.714996337890625,-1.929592175413731,-0.8882490158080998,-3.645247618363001,1.8687495867468016,-2.2667483170855434,0.4902502854693509,2.5914720549312165,34.231929538103024,2.7300311998480993,1.3784993012774494,8,-0.13750076293945312,2.5900001525878906,3.5674962997436523,0.5274982452392507,-3.4300003051757812,1,-0.015791551329680242,-1.0240246157229953,62.95000076293945,1.2500013245524337,63.93999862670898,-2.191506976064768,63.1349983215332,-0.015791551329680242
5831,2014-08-13,63.79499816894531,64.06999969482422,63.31000137329102,63.41999816894531,549400.0,0.007421988161758097,-1.5546437226717644,1.0,34.34628582627701,34.588087242717094,-0.8392751326250618,0.6123426948324067,1.9208994348405923,-0.36395686021738527,18.073370811711094,0.759998321533196,-1.960982086633443,-0.32225170135498615,-2.9913859265138,2.346882523803835,-1.6568188139343931,1.0123154112244208,1.7945569699800785,59.239049309206706,31.735550015570084,1.3345671125794094,8,-0.6074981689453125,2.1200027465820312,3.097498893737793,0.2800006866455078,-5.404998779296875,2,-0.027196439304842945,1.5309837283100398,63.32500076293945,-1.0240246157229953,62.95000076293945,1.2500013245524337,63.93999862670898,-0.027196439304842945
5832,2014-08-14,63.6500015258789,64.33000183105469,63.20000076293945,63.974998474121094,654400.0,-0.0022728528447077956,1.1835692171605485,-0.8666585286458522,43.59534327933868,36.70213345120437,-0.5288507616960842,0.6778954496834686,2.052557566961248,-0.1767146377660751,19.48589618286169,1.1300010681152344,-1.915377647078678,-0.3947484970092816,-3.0300441389140005,2.2405471448954373,-1.712396317961641,0.9228993239430778,1.6387893484168288,51.358781284725865,20.437396926733523,1.3176478209523577,8,-0.30250167846678977,2.2649993896484446,3.368745803833015,0.7724971771240163,-6.315002441406243,3,-0.028436784444617724,-1.5546437226717644,63.79499816894531,1.5309837283100398,63.32500076293945,-1.0240246157229953,62.95000076293945,-0.028436784444617724
5833,2014-08-15,63.16999816894531,64.06500244140625,62.790000915527344,63.959999084472656,488200.0,-0.007541293722332809,1.5499835969269034,2.4307948729986792,39.345390210340085,37.31657254738873,0.0916960666415747,1.0166712038264194,2.5101459778843918,0.3395794038154776,20.885077194110647,1.2750015258789062,-1.80348145979832,-0.7520017623901367,-3.3047863694393413,1.8007828446590608,-2.028394065914739,0.5243905411344656,1.8420895818911305,25.271590400212297,-7.914513769421262,1.276392303524599,8,0.40000152587890625,2.7450027465820312,3.8487510681152344,1.8099994659423828,-5.5449981689453125,4,-0.0360930638813558,1.1835692171605485,63.6500015258789,-1.5546437226717644,63.79499816894531,1.5309837283100398,63.32500076293945,-0.0360930638813558
5834,2014-08-18,63.68500137329102,63.90999984741211,63.18500137329102,63.625,595200.0,0.008152655046282486,1.8431406281555225,-0.07595101741239178,46.84431152141294,38.604006897114,-0.38107847711926013,0.4212742161308185,1.9721247784135514,-0.13074033725477818,22.35987168581835,0.7400016784667969,-1.5089904241397605,-0.172248458862299,-2.677288200053333,2.332791282328735,-1.4247683294578124,1.0802714117332144,1.072519503962873,60.307664137620634,22.06913274341558,1.2525198705955163,8,-0.06750297546387429,2.229999542236321,3.3662471771240163,1.7874965667724538,-4.330001831054695,0,-0.03658635127284271,1.5499835969269034,63.16999816894531,1.1835692171605485,63.6500015258789,-1.5546437226717644,63.79499816894531,-0.03658635127284271
5835,2014-08-19,64.38999938964844,64.40000152587889,63.36000061035156,63.84000015258789,508600.0,0.011070079314673409,2.649103551662192,9.166444147751474,57.335233745876415,40.620480256239944,-0.9491737116071732,-0.41403249194505065,1.26085314879046,-0.7865017259198908,23.36276262748811,1.0400009155273295,-1.137026806268409,0.6019996643066392,-1.7518305171479653,2.9558298457612366,-0.5749154264206595,1.778914755033938,0.13331996390952838,99.3787495379725,54.927764448537644,1.1769150907272996,8,-0.7649993896484375,1.5250015258789062,2.6612491607666016,1.4474983215332031,-5.735000610351555,1,-0.061189604970587896,1.8431406281555225,63.68500137329102,1.5499835969269034,63.16999816894531,1.1835692171605485,63.6500015258789,-0.061189604970587896
5836,2014-08-20,62.41999816894531,63.53499984741211,62.084999084472656,63.45000076293945,2213200.0,-0.03059483210710867,1.4166664017573027,-1.872734586867713,51.13777918812939,42.33147973666899,1.020788420232229,1.280185411462071,3.2033329171095204,1.2214612320770541,23.494184482868818,2.3050003051757812,-0.9875763316321127,-1.1512516021728487,-3.121888504743623,0.8193853003979328,-2.136570053458243,-0.16593315088746152,1.9800033569335795,14.4707875240582,-34.10105215919353,0.9853184512853904,8,0.8950004577636719,3.4950027465820312,4.631250381469727,3.417499542236328,-3.5399971008300852,2,-0.040451742794793244,2.649103551662192,64.38999938964844,1.8431406281555225,63.68500137329102,1.5499835969269034,63.16999816894531,-0.040451742794793244
5837,2014-08-21,61.19499969482422,62.49499893188477,61.040000915527344,62.38000106811523,1404600.0,-0.019625096284135224,1.0565385123458848,1.15048387275979,43.694688958468724,42.28081277614976,2.169840196448959,2.198097215849536,4.365697869116815,2.479200369890094,23.11291888497496,1.454998016357429,-0.8680655957144694,-2.109749984741214,-3.823328301647109,-0.3961716678353113,-2.9665391431941686,-1.252960826288266,3.2050018310546733,4.613058069672728,-46.310454231183236,0.8567891584529496,8,1.5974998474121094,4.325000762939453,5.566249847412109,4.714998245239258,-1.4350013732910156,3,-0.04583708340818937,1.4166664017573027,62.41999816894531,2.649103551662192,64.38999938964844,1.8431406281555225,63.68500137329102,-0.04583708340818937
5838,2014-08-22,61.54999923706055,61.82500076293945,60.77000045776367,61.07500076293945,851000.0,0.005801120091620149,1.0585341163685624,-0.4008421296609293,40.606755536880186,42.96463498591683,1.6094136613606977,1.6953164019676166,3.9657279771094807,2.1573422924594468,21.109387769779364,1.0550003051757812,-0.8076604789434114,-1.605750465393065,-3.3876217156477253,0.17612078486160243,-2.4966860905203987,-0.7148148402657313,2.5140022277831946,21.487563354957036,-29.29944346457962,0.8909356251273337,8,1.035001754760735,3.835000991821289,5.135000228881836,4.35999870300293,-2.634998321533203,4,-0.06848091315734661,1.0565385123458848,61.19499969482422,1.4166664017573027,62.41999816894531,2.649103551662192,64.38999938964844,-0.06848091315734661
5839,2014-08-25,62.25500106811523,62.540000915527344,61.67499923706055,61.959999084472656,725600.0,0.011454132246847992,1.0,0.6210588027433636,46.52584580726586,44.82573711933213,0.8889400675473311,0.8408611514603237,3.2236656841189344,1.4845689559578545,19.073145367282695,0.9900016784667969,-0.7008524140122532,-0.7784988403320412,-2.4461039796194584,0.889106298955376,-1.6123014099757498,0.05530372931166738,1.4137202758789087,40.90909568582033,-11.605598074071032,0.833802569643707,8,0.3299999237060547,3.1299991607666087,4.262496948242195,3.6549968719482493,-1.7750015258788991,0,-0.0743715523038766,1.0585341163685624,61.54999923706055,1.0565385123458848,61.19499969482422,1.4166664017573027,62.41999816894531,-0.0743715523038766
5840,2014-08-26,62.43500137329102,62.56000137329102,62.02000045776367,62.224998474121094,570000.0,0.0028913388818170294,1.3478152703027273,0.711869447713178,46.25699219329401,46.149148937889585,0.6363341948183248,0.555449082366728,3.019054551969866,1.3231619304991185,17.25633842055624,0.5400009155273509,-0.7429084053438899,-0.5134984970092731,-2.116764964458092,1.0897679704395458,-1.3151317307336825,0.28813473671513634,0.8858734643554556,60.21704459540772,10.472493598440359,0.8016332337244081,8,0.14999961853025923,2.949998855590813,4.082496643066399,3.474996566772454,-1.6550025939941406,1,-0.04933133279904567,1.0,62.25500106811523,1.0585341163685624,61.54999923706055,1.0565385123458848,61.19499969482422,-0.04933133279904567
5841,2014-08-27,62.0,62.72000122070313,61.959999084472656,62.38000106811523,436000.0,-0.006967267778056119,-2.3043362883229843,-1.8095039145518659,43.93373395472193,46.18674790182106,0.8827711581867987,0.9314903883207393,3.4169516414524423,1.79237887670336,16.71602759446879,0.7600021362304759,-0.6136266537102415,-0.8807498931884794,-2.5256661329066077,0.7641663465296489,-1.7032080130475435,-0.058291773329415264,1.0147699120605438,63.07687492297226,15.122403399977436,0.8224581198590659,8,0.585000991821282,3.385000228881836,4.517498016357422,3.9099979400634766,-1.0250015258789062,2,-0.053951632591985765,1.3478152703027273,62.43500137329102,1.0,62.25500106811523,1.0585341163685624,61.54999923706055,-0.053951632591985765
5842,2014-08-28,61.85499954223633,61.97000122070313,61.57500076293945,61.91999816894531,427800.0,-0.0023387170607044316,3.787747081261956,0.1710485368669409,38.01035562017464,46.03841072513601,0.8340869426404609,1.1027048098652728,3.5122428636135936,1.9865074009995851,16.518603910566053,0.4249992370605469,-0.4766280061544279,-1.006500244140625,-2.691511816494099,0.6785113282128492,-1.849006030317362,-0.1639944579638879,0.8903980353085927,55.64095692132513,13.447852011784775,0.8425057861767388,8,0.7300014495849538,3.530000686645508,4.662498474121094,4.054998397827148,-0.829998016357429,3,-0.048096330064471005,-2.3043362883229843,62.0,1.3478152703027273,62.43500137329102,1.0,62.25500106811523,-0.048096330064471005
5843,2014-08-29,61.98500061035156,62.06000137329102,61.41999816894531,62.0,673400.0,0.0021017067185726823,8.481378920598146,0.2307647162392159,43.84173710586549,45.70479134563073,0.5792289826244357,0.9962147492613056,3.3434957588416125,1.8993046749315212,16.589234389208297,0.6400032043457102,-0.4179694145637711,-0.8589992523193359,-2.5740365767532865,0.8560380721146217,-1.7165179145363112,-0.0014805901023606793,0.7350006103515696,43.46162423559491,-1.692854479653107,0.857518662216978,8,0.6000003814697195,3.3999996185302734,4.532497406005859,3.924997329711914,-1.2350006103515625,4,-0.03589581780929729,3.787747081261956,61.85499954223633,-2.3043362883229843,62.0,1.3478152703027273,62.43500137329102,-0.03589581780929729
5844,2014-09-02,62.0099983215332,62.54999923706055,61.68500137329102,62.1500015258789,712800.0,0.00040328645536003016,-1.1898760460276514,9.333926754831673,41.21574927069723,43.913737515055274,0.3259192601691012,0.9282354762787435,3.259256027624204,1.905150954178822,16.4362378037728,0.8649978637695241,-0.4706724680903065,-0.7765014648437472,-2.5237401446344734,0.970737214946972,-1.6501208047391103,0.09711787505161595,-1.2399978637695312,45.384520581710376,-1.1040162688221926,0.8736193398953607,9,0.1425018310546875,1.0675029754638672,5.034999847412109,4.480001449584961,-0.5199966430664062,1,-0.04991126414739977,8.481378920598146,61.98500061035156,3.787747081261956,61.85499954223633,-2.3043362883229843,62.0,-0.04991126414739977
5845,2014-09-03,63.36000061035156,63.88000106811523,62.5,62.5,1341000.0,0.021770719647795422,-2.2093025318926043,-6.142720906787593,47.39989675470487,43.49841724467477,-1.3248783948184766,-0.4047124695803319,1.853516646080891,0.6173083653523435,16.62779874562405,1.8700027465820241,-0.4200781101406932,0.5495008468627915,-1.2162341274172945,2.3152358211428705,-0.33336664027724794,1.432368334002831,-2.554400177001952,78.86179492149664,32.582180909395014,0.8828674871400408,9,-1.0349998474121094,-0.47749900817871094,3.68499755859375,3.1299991607666016,-2.94000244140625,2,-0.04545456187455765,-1.1898760460276514,62.0099983215332,8.481378920598146,61.98500061035156,3.787747081261956,61.85499954223633,-0.04545456187455765
5846,2014-09-04,63.25500106811523,63.81000137329102,62.92499923706055,63.28499984741211,988400.0,-0.0016571897289278104,-1.5652145068553944,-0.03488227675166278,47.62762726985714,43.93541039038459,-1.2169532380942556,-0.30345741481453814,1.872040285648474,0.8015729421762003,16.736874444294802,0.8850021362304759,-0.4821161133189662,0.4370012283325124,-1.3352629354376901,2.209265392102715,-0.44913085355258886,1.3231333102176137,-2.326424609374989,74.5935258771079,27.760233666079124,0.8861320818850998,9,-0.9300003051757741,-0.3724994659423757,3.7899971008300852,3.234998703002937,-3.2600021362304545,3,-0.039127377235409044,-2.2093025318926043,63.36000061035156,-1.1898760460276514,62.0099983215332,8.481378920598146,61.98500061035156,-0.039127377235409044
5847,2014-09-05,62.78499984741211,63.25500106811523,62.46500015258789,63.22000122070313,419800.0,-0.00743026184122586,2.128709879667389,14.50063580874553,47.68491862979297,44.721872956263795,-0.5561800758154263,0.1464889287381581,2.2402617223770562,1.3418055012748766,16.507932268364097,0.7900009155273366,-0.7161361321877848,-0.015500068664550781,-1.7814855415644644,1.75048540423537,-0.8984928051145076,0.867492667785406,-1.738366404296869,55.487807714673544,5.68226263229797,0.8829927364499599,9,-0.13500022888183594,-0.1275005340576172,3.6100006103515625,3.6100006103515625,-3.5550003051757812,4,-0.028828563792146267,-1.5652145068553944,63.25500106811523,-2.2093025318926043,63.36000061035156,-1.1898760460276514,62.0099983215332,-0.028828563792146267
5848,2014-09-08,62.46500015258789,63.11999893188477,61.875,62.80500030517578,816000.0,-0.005096753931702169,1.567014971743613,0.781607078652658,42.48767975345409,44.273187839173595,-0.10363653940912343,0.3692513005192666,2.4641093003624235,1.7328846478890227,15.888647007430892,1.2449989318847727,-0.7704706830277601,-0.26174983978271626,-1.9488007724478393,1.4253010928823997,-1.1052753061152742,0.5817756265498417,-1.3050320044726504,35.535256844732146,-12.407226714109868,0.843525466332558,9,0.1849994659423828,0.19249916076660156,3.645000457763672,3.645000457763672,-3.5600013732910085,0,-0.023052887588111748,2.128709879667389,62.78499984741211,-1.5652145068553944,63.25500106811523,-2.2093025318926043,63.36000061035156,-0.023052887588111748
5849,2014-09-09,62.44499969482422,62.959999084472656,62.2599983215332,62.2599983215332,760600.0,-0.00032018662794874864,-6.5675196403901275,-0.5441214419549193,36.91998427945628,43.23574251541385,-0.06017894668566015,0.3683647605723763,2.3931573699804005,1.823771523135477,14.852925862023778,0.7000007629394531,-0.6472916319768274,-0.256500244140625,-1.9445985235412309,1.4315980352599809,-1.100549383840928,0.5875488955596779,-1.176230229908981,28.428897315253742,-12.469928672546722,0.8440491397003034,9,0.2049999237060547,0.21249961853027344,3.470001220703125,3.470001220703125,-3.6100006103515625,1,-0.027143881865767883,1.567014971743613,62.46500015258789,2.128709879667389,62.78499984741211,-1.5652145068553944,63.25500106811523,-0.027143881865767883
5850,2014-09-10,62.32500076293945,62.63999938964844,62.084999084472656,62.334999084472656,732400.0,-0.0019216739926529725,-1.2652996084109893,-0.054044580077118175,49.149531274012595,43.8152755508906,0.04757890355390515,0.4317405074131244,2.421190919069332,2.017073773241435,13.869263583077988,0.5550003051757812,-0.5129186823096958,-0.32649917602539347,-1.9959748836022158,1.3429765315514288,-1.1612370298138046,0.5082386777630177,-0.9517820338962153,23.25583687695778,-20.119049950054844,0.8347378537884106,9,0.3249988555908203,0.33249855041503906,3.5900001525878906,3.5900001525878906,-3.229999542236321,2,-0.013397498182931011,-6.5675196403901275,62.44499969482422,1.567014971743613,62.46500015258789,2.128709879667389,62.78499984741211,-0.013397498182931011
5851,2014-09-11,62.06000137329102,62.59000015258789,61.97000122070313,62.11999893188477,658200.0,-0.004251895489843394,-4.16670375433125,6.0007630675314765,59.35136178394074,46.186498457975716,0.3598238784451979,0.5903618871710634,2.538635956602768,2.351466123224405,12.362134110409592,0.6199989318847585,-0.49285921521799025,-0.5047487258911048,-2.1028219119879097,1.093324460205693,-1.3037853189395037,0.29428786715729416,-0.5865113506849085,13.405886239181916,-33.43158029296614,0.7990365930483996,9,0.5899982452392507,0.5974979400634695,3.854999542236321,3.854999542236321,-2.385002136230476,3,-0.026426090365049948,-1.2652996084109893,62.32500076293945,-6.5675196403901275,62.44499969482422,1.567014971743613,62.46500015258789,-0.026426090365049948
5852,2014-09-12,61.84000015258789,62.6349983215332,61.80500030517578,61.92499923706055,767600.0,-0.003544976084995932,-9.709736168537114,1.4167090539165819,53.229404907954596,47.22957265820783,0.6453378530789564,0.7038989350343456,2.624827090111083,2.636932412321812,10.550145404629225,0.8299980163574219,-0.4891409639728579,-0.6342498779296903,-2.1776171222130642,0.9091173663536907,-1.4059335000713773,0.1374337442119966,-0.2702496881614138,2.6615881341034147,-45.425149674717474,0.7716836221416894,9,0.9425010681152344,0.8174991607666016,4.075000762939453,4.075000762939453,-1.5499992370605469,4,-0.02983507788083195,-4.16670375433125,62.06000137329102,-1.2652996084109893,62.32500076293945,-6.5675196403901275,62.44499969482422,-0.02983507788083195
5853,2014-09-15,60.88999938964844,61.834999084472656,60.34500122070313,61.45000076293945,811400.0,-0.015362237396432166,1.2406016331517657,6.588322412709811,35.586056992410235,46.60405129395372,1.5909874268381827,1.554004472038983,3.4127125877923703,3.638517232767498,9.555266484833282,1.4949989318847585,-0.4474261752393289,-1.4702507019042983,-3.1296914155654036,0.18919001175680705,-2.2999710587348545,-0.6405303450737421,2.9900016784667898,20.841247195502085,-26.990425575008068,0.8297203568305533,9,1.2225017547607422,1.5550003051757812,3.8712520599365234,5.025001525878906,1.3100013732910156,0,-0.027262274003147957,-9.709736168537114,61.84000015258789,-4.16670375433125,62.06000137329102,-1.2652996084109893,62.32500076293945,-0.027262274003147957
5854,2014-09-16,61.35499954223633,61.459999084472656,60.51499938964844,60.71500015258789,623200.0,0.0076367245401376405,1.2235326852824226,-1.1428532503184583,39.243018805985514,45.69773152187379,1.1435626348645442,0.9544304436939228,2.8102247391047257,3.2221813960608756,8.506623071983178,0.9449996948242188,-0.32153095828868317,-0.8887504577636705,-2.482448495730324,0.7049475802029832,-1.6855994767469937,-0.09190143878034718,2.4543015289306567,44.008676573252046,-2.1631232948767902,0.796849018983326,9,0.7225017547607493,1.0900001525878906,3.3087520599365234,4.560001373291016,1.0149993896484446,1,-0.03993155865404063,1.2406016331517657,60.88999938964844,-9.709736168537114,61.84000015258789,-4.16670375433125,62.06000137329102,-0.03993155865404063
5855,2014-09-17,60.45000076293945,61.45500183105469,60.35499954223633,61.16999816894531,816400.0,-0.014750204319924798,-1.4175878533311534,-1.124997019764919,35.88343567234192,44.3928213443721,1.77950188618248,1.6328362373812269,3.5811485697102796,4.146326948895592,7.104074015896165,1.1000022888183594,-0.29387784901254577,-1.5967493057250977,-3.040382824316623,-0.1531157871335722,-2.3185660650208604,-0.8749325464293349,3.2900143112182576,4.585138653593104,-37.81871503808286,0.721816759295762,9,1.3500003814697266,1.9225006103515625,4.213750839233398,5.465000152587891,2.7249984741210938,2,-0.026716321887243377,1.2235326852824226,61.35499954223633,1.2406016331517657,60.88999938964844,-9.709736168537114,61.84000015258789,-0.026716321887243377
5856,2014-09-18,59.89500045776367,60.6349983215332,59.84000015258789,60.6349983215332,1182400.0,-0.00918114637173073,1.1486499025702885,1.0277785136402409,33.38984256295865,42.804479559168286,2.020210263102399,2.096457349212386,3.987541152663212,4.714726723690305,7.15492183063182,0.7949981689453125,-0.26150283357353743,-2.0254997253417955,-3.7466560574309113,-0.30434339325267956,-2.88607789138635,-1.164921559297241,3.777114339324946,1.967811849999727,-37.160434054208245,0.8605781660445564,9,1.5849990844726562,2.2250003814697195,4.65625,6.020000457763672,7.704998016357436,3,-0.013356694731552432,-1.4175878533311534,60.45000076293945,1.2235326852824226,61.35499954223633,1.2406016331517657,60.88999938964844,-0.013356694731552432
5857,2014-09-19,58.38999938964844,60.56000137329102,58.2400016784668,59.8849983215332,2747200.0,-0.02512732376012783,-1.584966007646428,2.02027465899601,25.292093012524788,40.893858810176134,3.169528209874656,3.5632287008803303,5.338050598475121,6.2051914914500514,8.51230032867133,2.319999694824226,-0.4344904575204538,-3.3902507781982436,-5.712499433277472,-1.0680021231190153,-4.551375105737854,-2.229126450658633,5.128830821660152,4.172401096341602,-32.98635493213757,1.1611243275396137,9,2.210000991821289,2.930002212524407,6.161251068115234,7.525001525878906,10.989997863769531,4,0.022007190629289797,1.1486499025702885,59.89500045776367,-1.4175878533311534,60.45000076293945,1.2235326852824226,61.35499954223633,0.022007190629289797
5858,2014-09-22,57.334999084472656,58.27000045776367,57.2599983215332,58.27000045776367,1873800.0,-0.018068167771942423,1.1604292038106119,0.6254194256261084,21.854323191280912,39.219896467045544,3.822263315546742,4.517895746513787,6.219568612048285,7.239931993339681,9.97410376565405,1.1300010681152344,-0.6547411033895045,-4.234501075744632,-7.293049571006506,-1.1759525804827575,-5.763775323375569,-2.7052268281136946,5.867101414865424,1.7857321265571002,-32.91427902071566,1.529274247630936,9,2.614999771118164,3.4950008392333913,7.29625129699707,8.580001831054688,13.959999084472656,0,0.05153923220092893,-1.584966007646428,58.38999938964844,1.1486499025702885,59.89500045776367,-1.4175878533311534,60.45000076293945,0.05153923220092893
5859,2014-09-23,57.625,58.05500030517578,56.74499893188477,56.99499893188477,1800600.0,0.0050580085490203874,-1.3185843097936518,-0.673796944166778,10.420990778387491,34.916725300864975,3.102952051377301,4.072016140779084,5.728798676186145,6.9209329687413685,11.383922746822734,1.3100013732910085,-0.8620194282312994,-3.7130001068115206,-7.220953154854868,-0.20504705876818008,-5.466976630833194,-1.9590235827898468,5.101732325113687,18.683662981827837,-9.999319566498457,1.7539765240216718,9,2.0649986267089844,2.947500228881836,7.117500305175781,8.290000915527344,13.349998474121094,1,0.07939263796858054,1.1604292038106119,57.334999084472656,-1.584966007646428,58.38999938964844,1.1486499025702885,59.89500045776367,0.07939263796858054
5860,2014-09-24,59.35499954223633,59.52000045776367,57.70500183105469,57.76499938964844,1495000.0,0.0300216840301315,-1.1228112835041772,2.523805487099713,28.015781746055666,31.43499418554442,1.0139843764935037,2.2128958389646414,3.8539683904601816,5.166431597529936,12.310647174647896,1.8950004577636719,-0.9750229588000536,-1.829000473022461,-5.403966006490364,1.7459650604454495,-3.6164832397564126,-0.04151770628850926,2.7735594435544684,67.09514189891534,42.392870965758284,1.7874827667339541,9,0.33499908447265625,1.2175006866455078,5.411250114440918,6.560001373291016,12.075000762939453,2,0.05079604772809421,-1.3185843097936518,57.625,1.1604292038106119,57.334999084472656,-1.584966007646428,58.38999938964844,0.05079604772809421
5861,2014-09-25,58.65499877929688,59.915000915527344,58.65499877929688,59.31499862670898,1265200.0,-0.01179345915825225,-2.8181891743491057,-0.41509420381996615,27.307692146462557,28.554803878711972,1.3188867015340477,2.79262799180416,4.420262487962134,5.825635952257862,13.025297451094414,1.2600021362304616,-1.0785802799282607,-2.361751174926752,-6.085850156146243,1.362347806292746,-4.223800665536501,-0.499701684317003,2.9352042011033106,50.06549476041917,28.048794700080094,1.8620494906097482,9,0.6350002288818288,1.657501220703118,6.11500167846679,7.260002136230462,12.180000305175774,3,0.07706078854031206,-1.1228112835041772,59.35499954223633,-1.3185843097936518,57.625,1.1604292038106119,57.334999084472656,0.07706078854031206
5862,2014-09-26,58.88000106811523,59.18500137329102,58.52000045776367,58.65499877929688,899800.0,0.0038360292132129103,-1.6868781837378235,-0.340912637632561,30.094407881359288,27.944620644150756,0.7038727372964289,2.4594139898387724,4.081237590772339,5.56033237810491,14.170049596000917,0.6650009155273509,-1.3060586689331828,-1.9879989624023509,-5.807556402695006,1.8315584778903045,-3.8977776825486785,-0.0782202422560232,2.2256815074334213,67.35018297298275,45.10017140625662,1.9097787201463292,9,0.22249794006348367,1.4324989318847727,5.734998703002937,7.0349998474121165,12.534999847412116,4,0.14809777934477553,-2.8181891743491057,58.65499877929688,-1.1228112835041772,59.35499954223633,-1.3185843097936518,57.625,0.14809777934477553
5863,2014-09-29,59.7599983215332,59.8849983215332,58.29499816894531,58.33000183105469,875200.0,0.014945605255678451,-1.1199948120249124,6.355475306444631,36.3912776662177,27.627760517509884,-0.39478804642808996,1.480061890469102,3.078167517003209,4.649132702285485,15.293440595499936,1.5900001525878906,-1.578015906992995,-0.9967515945434542,-4.8089283776274385,2.81542518854053,-2.9028399860854464,0.909336796998538,0.9096158896490607,95.11033132490249,70.59983602459862,1.906088391541993,9,-0.6599979400634766,0.5525016784667969,4.396251678466797,5.760002136230469,12.384998321533203,0,0.1609772289504634,-1.6868781837378235,58.88000106811523,-2.8181891743491057,58.65499877929688,-1.1228112835041772,59.35499954223633,0.1609772289504634
5864,2014-09-30,58.915000915527344,59.8849983215332,58.89500045776367,59.7599983215332,1425400.0,-0.014139849895233092,-1.2372875511321266,-0.590908727141771,33.89990652370855,27.407368389883953,0.07565277252319191,2.1937772860800635,3.808529014915088,5.4459614299850045,16.03412594030173,0.9899978637695312,-1.8449388744840718,-1.6869991302490206,-5.53606582612376,2.162067565625719,-3.6115324781863904,0.23753421768834926,1.362151767725173,54.751112476654384,28.839258597223555,1.9245333479373703,9,-0.22500228881835938,1.3974990844726562,5.069999694824219,6.469999313354492,13.139999389648438,1,0.21013319292260513,-1.1199948120249124,59.7599983215332,-1.6868781837378235,58.88000106811523,-2.8181891743491057,58.65499877929688,0.21013319292260513
5865,2014-10-01,60.47999954223633,61.04999923706055,58.00500106811523,58.69499969482422,2721000.0,0.026563669734180007,1.0820505731176633,-2.1124323397032203,43.355753102770294,28.514691783196355,-1.6591168884953902,0.42367544920433176,2.1190872685501603,3.837812913602477,15.42403774386587,3.0449981689453196,-1.9196864215281337,0.0219995498657255,-3.601500945517074,3.645500045248525,-1.7897506978256743,1.8337497975571253,-3.7350006103515554,81.28078694307897,51.56512627058852,1.811750247691398,10,-1.5825004577636719,-0.16749954223632812,3.5050010681152344,4.905000686645508,12.47500228881836,2,0.17352842280621328,-1.2372875511321266,58.915000915527344,-1.1199948120249124,59.7599983215332,-1.6868781837378235,58.88000106811523,0.17352842280621328
5866,2014-10-02,60.77999877929688,60.95000076293945,60.18000030517578,60.31000137329102,1377200.0,0.004960304883121713,-1.1095916181119438,0.26330389141896066,45.57225729740275,30.768043370405017,-2.0343062599850725,-0.07510240208637953,1.6639721566872865,3.4867092260986325,14.780979623204022,0.7700004577636719,-2.0532254940556953,0.445748901367196,-2.9365743931113997,3.8280721958457917,-1.2454127458721018,2.136910548606494,-3.948899841308595,91.13298456080243,55.59944519143852,1.691161647239297,10,-1.8824996948242259,-0.4674987792968821,3.2050018310546804,4.605001449584954,11.800003051757805,3,0.1752221411611239,1.0820505731176633,60.47999954223633,-1.2372875511321266,58.915000915527344,-1.1199948120249124,59.7599983215332,0.1752221411611239
5867,2014-10-03,60.974998474121094,61.30500030517578,60.24499893188477,61.30500030517578,2072800.0,0.003208287244826913,5.42421510149346,-0.7021354306167669,50.3789527963798,33.937446659860456,-2.038424428703472,-0.4349559519942261,1.3203389313535467,3.2698013829007095,14.581834750129069,1.0600013732910085,-2.0967738900260358,0.7312486648559542,-2.46681340382208,3.9293107335339883,-0.8677823694830664,2.330279699194975,-4.059521530151365,89.99994220154323,50.434747498626486,1.5990310343390175,10,-1.9499988555908203,-0.6624984741210938,3.0100021362304688,4.410001754760742,12.614997863769531,4,0.16170563111266545,-1.1095916181119438,60.77999877929688,1.0820505731176633,60.47999954223633,-1.2372875511321266,58.915000915527344,0.16170563111266545
5868,2014-10-06,61.0250015258789,61.65999984741211,60.849998474121094,61.14500045776367,840000.0,0.0008200582699322556,-2.446777426973679,0.3636311092615927,48.47223129782717,38.16536227313153,-1.6874038695460527,-0.6307082276995786,1.183533628634315,3.2051437613335807,15.046985065859275,0.8100013732910156,-2.075822267584215,0.8532516479492145,-2.1956075375429975,3.9021108334414265,-0.671177944796888,2.377681240695317,-3.9339436474609286,82.62657910776741,41.8214150506728,1.5244295927461058,10,-1.3425006866455007,-0.7125015258788991,2.9599990844726634,4.359998703002937,15.069999694824226,0,0.17025807668750903,5.42421510149346,60.974998474121094,-1.1095916181119438,60.77999877929688,1.0820505731176633,60.47999954223633,0.17025807668750903
5869,2014-10-07,60.75,61.34500122070313,60.55500030517578,60.90999984741211,919600.0,-0.004506374748098563,-1.872734586867739,1.3333439298088665,51.47492221507461,40.77193343635585,-1.0309159929739593,-0.5156398757179375,1.3612672998592785,3.473243293839772,15.44603585118966,0.7900009155273509,-1.838690619186302,0.6630001068115234,-2.208892112136283,3.53489232575933,-0.7729460026623798,2.0989462162854267,-3.3848056034423806,75.10259503870019,28.488310608076063,1.4359461094739048,10,-0.9174995422363281,-0.4375,3.2350006103515625,4.635000228881836,15.69000244140625,1,0.1875719612027391,-2.446777426973679,61.0250015258789,5.42421510149346,60.974998474121094,-1.1095916181119438,60.77999877929688,0.1875719612027391
5870,2014-10-08,61.4900016784668,61.59500122070313,60.21500015258789,60.69499969482422,760600.0,0.012181097587930845,1.7462678635819913,-4.968767136351715,57.701596830652576,44.14903395682141,-1.6050020069806976,-1.3928154044809347,0.5488054566121363,2.7281775894978466,16.021610729893148,1.3800010681152415,-1.4105916933515772,1.4447517395019531,-1.3121262926544475,4.201629771658354,0.06631272342374928,2.823190755580157,-3.867118954857908,88.51363368069427,34.7543433485685,1.3784390160782007,10,-1.657501220703125,-1.1775016784667969,1.1249990463256836,3.894998550415039,14.759998321533203,2,0.17181652851391527,-1.872734586867739,60.75,-2.446777426973679,61.0250015258789,5.42421510149346,60.974998474121094,0.17181652851391527
5871,2014-10-09,60.41999816894531,61.57500076293945,60.24499893188477,61.34500122070313,1339200.0,-0.01740126004739062,-1.0862748852600395,-1.1635229481058604,60.23184270535714,47.49763782615451,-0.2886597579709971,-0.4764018608417615,1.5575669575400966,3.781893805913171,16.744521061556267,1.3300018310546804,-0.9285447895386838,0.4567483901977525,-2.1407613754746677,3.0542581558701727,-0.8420064926384541,1.755503273033959,-2.5548884179082307,14.186716930923607,-43.951172506397086,1.2987548828362088,10,-0.5874977111816406,-0.14249801635741477,2.18375301361084,4.965002059936523,14.69000244140625,3,0.20746448265455464,1.7462678635819913,61.4900016784668,-1.872734586867739,60.75,-2.446777426973679,61.0250015258789,0.20746448265455464
5872,2014-10-10,59.99499893188477,61.084999084472656,59.97999954223633,60.47000122070313,1223000.0,-0.007034082256543006,-3.376226554768994,0.5135142937265924,64.31646121103651,50.60043599780104,0.34769908884076983,-0.2073431987194283,1.9510681933479859,4.18916659655698,17.760026941794543,1.1049995422363281,-0.67500616772152,0.12399921417237181,-2.319343415825024,2.5673418441697677,-1.0976721008263226,1.3456705291710662,-1.9021957750651879,0.8928206502245364,-61.7140456492546,1.221671314998697,10,-0.16249847412110086,0.00500106811522727,2.6087522506713796,5.390001296997063,14.710002899169915,4,0.20976753268148696,-1.0862748852600395,60.41999816894531,1.7462678635819913,61.4900016784668,-1.872734586867739,60.75,0.20976753268148696
5873,2014-10-13,59.22999954223633,60.36000061035156,59.15999984741211,60.099998474121094,908000.0,-0.012751052642187455,-1.376243083489132,1.8315678731759812,58.218120919417935,53.30245981954653,1.1506109745533095,0.4499877938298624,2.6719682825666453,4.931172442705332,17.79760368878656,1.2000007629394531,-0.35582132054759086,-0.5580001831054702,-2.9681487330066645,1.8521483667957241,-1.7630744580560673,0.647074091845127,-0.9231645839811904,2.8747291723129815,-62.59114176770916,1.2050742749505967,10,0.6025009155273438,0.7024993896484446,3.4237499237060547,6.155000686645508,15.755001068115234,0,0.24244465484782451,-3.376226554768994,59.99499893188477,-1.0862748852600395,60.41999816894531,1.7462678635819913,61.4900016784668,0.24244465484782451
5874,2014-10-14,58.90499877929688,59.69499969482422,58.68500137329102,59.375,663400.0,-0.005487097171217981,-1.2197862083420856,0.5402319514173509,47.30860930174197,53.74166606387672,1.647271974671824,0.613483171774412,2.921587666269751,5.226266170223518,17.965015195806856,1.009998321533196,-0.07616822914383903,-0.7605009078979421,-3.0827481503882126,1.5617463345923284,-1.921624529143081,0.4006227133471967,-0.3969739276923292,7.560048712769012,-55.31621406378679,1.1611236212451352,10,1.2675018310546804,0.9475002288818288,3.7487506866455007,6.480001449584954,15.385002136230462,1,0.2918258687316695,-1.376243083489132,59.22999954223633,-3.376226554768994,59.99499893188477,-1.0862748852600395,60.41999816894531,0.2918258687316695
5875,2014-10-15,58.834999084472656,59.23500061035156,57.56000137329102,58.165000915527344,888000.0,-0.0011883489733442998,1.2789086341838014,-1.4255243166028395,51.164296423068954,54.363003744506294,1.6308952545186628,0.5863498208608675,2.9228649570993426,5.26285398475089,18.278980329191658,1.6749992370605398,0.09218093386550663,-0.7497505187988267,-3.069452450860915,1.5699514132632615,-1.9096014848298708,0.4101004472322174,2.825000762939453,31.75586313833232,-31.388383835169183,1.1598509660310434,10,0.7750015258789062,0.8575000762939453,3.8187503814697266,6.55000114440918,15.095001220703125,2,0.29922671251608457,-1.2197862083420856,58.90499877929688,-1.376243083489132,59.22999954223633,-3.376226554768994,59.99499893188477,0.29922671251608457
5876,2014-10-16,59.09500122070313,59.29999923706055,57.915000915527344,57.9900016784668,1106800.0,0.004419174645642121,-1.2071667614007677,1.6492575553986761,51.384417668157425,54.474722063592694,1.2368035032951852,0.27757200970327034,2.588491274258196,4.965742678720808,18.175042068533692,1.3849983215332031,0.38767793433561337,-0.4497484207153235,-2.7745089155081715,1.8750120740775245,-1.612128668111744,0.7126318266810969,2.4829986572265526,43.54612323698655,-18.278500149040937,1.1623802473964238,10,0.5149993896484304,0.5949974060058523,3.5587482452392507,6.289999008178704,14.779998779296868,3,0.2902952605962017,1.2789086341838014,58.834999084472656,-1.2197862083420856,58.90499877929688,-1.376243083489132,59.22999954223633,0.2902952605962017
5877,2014-10-17,59.67499923706055,59.99499893188477,59.04999923706055,59.5,745800.0,0.009814671366048078,1.3190215636072358,0.15837041588847858,49.43068292498464,54.58121668883241,0.506245037302179,-0.21209526543275103,1.9383608604518088,4.364804262081208,16.752865770031732,0.9449996948242259,0.47651864400032906,0.0659996032714858,-2.1945259310617473,2.326525137604719,-1.0642631638951343,1.196262370438106,1.8226406707763658,75.53565857360249,17.18113662928826,1.130262767166617,10,-0.09749794006346946,0.0149993896484375,2.978750228881836,5.710000991821289,15.119998931884766,4,0.25865105271262845,-1.2071667614007677,59.09500122070313,1.2789086341838014,58.834999084472656,-1.2197862083420856,58.90499877929688,0.25865105271262845
5878,2014-10-20,60.290000915527344,60.29999923706055,59.09500122070313,59.42499923706055,844400.0,0.010305851467608429,1.7231645236791695,4.942888283378746,59.50240797547632,55.473159551099265,-0.25030280271369065,-0.6264849144854097,1.2329756433393442,3.7278348067480493,14.631642550866825,1.2049980163574148,0.5253203695596511,0.5332511901855455,-1.4734988396351625,2.5400012200062534,-0.4701238247248085,1.5366262050958994,1.1288862216186502,99.63509746976781,39.138339388615876,1.0033750149103546,10,-0.7124996185302663,-1.0000019073486328,2.429999351501465,5.094999313354492,13.769996643066406,0,0.23909438873162858,1.3190215636072358,59.67499923706055,-1.2071667614007677,59.09500122070313,1.2789086341838014,58.834999084472656,0.23909438873162858
5879,2014-10-21,62.20000076293945,62.23500061035156,60.27999877929688,60.77000045776367,852600.0,0.03168020929520665,1.6066691080729072,1.653176335692708,61.34564032985518,55.878053273232894,-2.1601529328216102,-2.2937660182786246,-0.7151614173677387,1.8037170417752009,11.969831119323745,1.9550018310546804,0.5338836881401292,2.214500999450685,0.18798965271848544,4.241012346182885,1.2012453260845817,3.2277566728167884,-4.63999938964843,99.2513400401298,39.674107099435375,1.0132556733661005,10,-2.302499771118164,-2.710000991821289,0.0787496566772461,2.9724998474121094,12.270000457763672,1,0.20554661881981495,1.7231645236791695,60.290000915527344,1.3190215636072358,59.67499923706055,-1.2071667614007677,59.09500122070313,0.20554661881981495
5880,2014-10-22,62.36999893188477,62.68999862670898,61.6500015258789,62.19499969482422,1118400.0,0.0027330894993591315,1.5521444251499412,0.12237706273708969,60.67112994277963,55.92686296627984,-2.449821061088876,-2.346618994072344,-0.9341969331670796,1.6149374726404986,10.832354030654852,1.0399971008300781,0.5688524716916419,2.2337491989135785,-0.029962184106331335,4.497460581933488,1.1018935074036236,3.3656048904235334,-4.716497573852543,93.2984324982008,36.15491346266659,1.1318556915099547,10,-2.2449989318847727,-2.6525001525878977,-0.1087484359741282,2.8025016784667898,12.30500411987304,2,0.19111755952826925,1.6066691080729072,62.20000076293945,1.7231645236791695,60.290000915527344,1.3190215636072358,59.67499923706055,0.19111755952826925
5881,2014-10-23,63.17499923706055,63.209999084472656,61.959999084472656,62.93500137329102,1152400.0,0.012906851354205218,7.064579641661744,1.3714223433241544,63.64763216893697,55.85254862826878,-3.154674710378764,-2.946709038843096,-1.795043194474104,0.7903769439793962,10.126723432820686,1.25,0.607810913810674,2.8127494812011733,0.2846246185452941,5.3408743438570525,1.5486870498732372,4.076811912529109,-5.32003798828125,99.15865748327172,44.26396808800348,1.2640624313279392,10,-2.789999008178711,-3.197500228881836,-1.0887479782104492,1.9975013732910156,10.60000228881836,3,0.1702414119192579,1.5521444251499412,62.36999893188477,1.6066691080729072,62.20000076293945,1.7231645236791695,60.290000915527344,0.1702414119192579
5882,2014-10-24,67.59999847412111,70.20999908447266,65.02999877929689,66.5,3559600.0,0.07004351864660907,-1.564356005597417,4.583367771879268,76.43745156855016,57.87691870039458,-7.138105899385764,-7.046194264537945,-6.220946542222087,-3.636154520515518,10.291320010024888,7.034999847412109,0.6252540764473267,6.801748847961441,2.7821848398174325,10.82131285610545,4.791966843889433,8.81153085203345,-9.42373495520021,76.51820861919269,24.09326386155672,2.0097820040720062,10,-3.714998245239272,-4.122499465942397,-5.799998283386245,-2.6799983978271626,6.935005187988267,4,0.09282546845442763,7.064579641661744,63.17499923706055,1.5521444251499412,62.36999893188477,1.6066691080729072,62.20000076293945,0.09282546845442763
5883,2014-10-27,69.37999725341797,69.49500274658203,67.66500091552734,67.66500091552734,1252800.0,0.026331343483362524,-1.1341174795807605,1.5590897426115946,80.95407368001646,61.61530363131396,-8.18796806142911,-8.504567600749155,-7.9657100213296985,-5.408947167164655,11.118096014667755,1.8950042724609233,0.7575766966999069,8.100747680664064,2.5816619827786838,13.619833378549444,5.34120483172137,10.860290529606758,-10.24103488925293,91.64147225028715,40.34660576110287,2.75954284894269,10,-5.494997024536133,-5.902498245239258,-8.41999626159668,-5.25999641418457,4.944999694824219,0,0.07804844522764198,-1.564356005597417,67.59999847412111,7.064579641661744,63.17499923706055,1.5521444251499412,62.36999893188477,0.07804844522764198
5884,2014-10-28,71.29499816894531,71.56500244140625,69.13500213623047,69.83000183105469,1313200.0,0.0276016285865881,1.4239345509893455,0.8542270939729879,82.43465233764067,65.08978762182193,-9.119649318015156,-9.954929897308467,-9.839099315824114,-7.308566952299813,12.1613023759272,2.4300003051757812,0.9628548372917862,9.39674873352051,2.411820755184891,16.381676711856137,5.904284744352694,12.88921272268832,-11.270352867155665,97.27681041321844,48.59592151720186,3.4924639891678124,10,-6.554996490478516,-7.139997482299805,-10.904998779296875,-7.664999008178711,3.06500244140625,1,0.03878251575371827,-1.1341174795807605,69.37999725341797,-1.564356005597417,67.59999847412111,7.064579641661744,63.17499923706055,0.03878251575371827
5885,2014-10-29,70.9749984741211,71.83999633789062,70.30999755859375,71.08499908447266,1126400.0,-0.004488389130271497,-1.124994701818336,-0.07508592854910946,86.73860729139724,69.01803091329303,-7.7069627322266285,-9.284371825288687,-9.503076153321537,-6.970419853453478,14.288576717020796,1.529998779296875,1.3305477468605034,8.55199909210205,0.5176323850645161,16.586365799139585,4.534815738583291,12.569182445620818,-9.796317458369785,91.24495845917076,36.622753616416375,4.017183353518766,10,-5.530000686645508,-6.274999618530273,-10.843749046325684,-7.602499008178711,3.3349990844726562,2,0.04924273084495212,1.4239345509893455,71.29499816894531,-1.1341174795807605,69.37999725341797,-1.564356005597417,67.59999847412111,0.04924273084495212
5886,2014-10-30,71.43000030517578,71.55500030517578,69.83499908447266,70.57499694824219,636000.0,0.006410733932183055,2.113114923878897,-7.772714662227771,89.71865581679697,73.49447234571662,-6.960175408520044,-9.381591998132336,-9.872928242557478,-7.403566032952966,16.403208551251414,1.720001220703125,1.923532443541319,8.474500846862796,-0.4623886137012363,17.411390307426828,4.00605611658078,12.942945577144812,-8.971961450767758,93.97949809545148,31.215830828409153,4.468444730282016,10,-5.962501525878906,-6.730001449584961,-11.298750877380371,-8.057500839233398,2.4899978637695312,3,0.045429129675460755,-1.124994701818336,70.9749984741211,1.4239345509893455,71.29499816894531,-1.1341174795807605,69.37999725341797,0.045429129675460755
5887,2014-10-31,70.83499908447266,72.25499725341797,70.7699966430664,72.25499725341797,1042200.0,-0.008329850457245658,1.0915528524301266,-1.6608100511301276,90.79085298762483,76.97096623595534,-5.158076697859386,-8.442901447522615,-9.158444238830796,-6.800006562534904,18.68580870677689,1.4850006103515625,2.541746698445216,7.386499595642093,-2.1575932862081544,16.93059247749234,2.614453154716969,12.158546036567216,-7.251125332046719,69.06319603736578,-1.2233080879216942,4.772046440925122,10,-4.567501068115234,-5.927499771118164,-11.0337495803833,-7.462499618530273,3.7949981689453125,4,0.041504940769466536,2.113114923878897,71.43000030517578,-1.124994701818336,70.9749984741211,1.4239345509893455,71.29499816894531,0.041504940769466536
5888,2014-11-03,71.41500091552734,71.49500274658203,69.98999786376953,71.04499816894531,1137000.0,0.008188068589695563,4.679195036635046,-0.2605656504873148,93.19751117405707,80.51006299642222,-4.463416984636936,-8.647986739324153,-9.621204585989652,-7.360645702686583,20.59560661216036,1.5050048828125,3.2314630855115354,7.4470014572143555,-2.6563623983679463,17.550365312796664,2.3953195294232046,12.498683385005506,-6.617169872962521,73.07699831761806,-4.931488026170584,5.0516819277911535,11,-4.462501525878906,-6.507501602172852,-11.707501411437988,-8.042501449584961,2.1049957275390625,0,0.04368833867652677,1.0915528524301266,70.83499908447266,2.113114923878897,71.43000030517578,-1.124994701818336,70.9749984741211,0.04368833867652677
5889,2014-11-04,72.1449966430664,72.2249984741211,70.91500091552734,71.41999816894531,971800.0,0.010221882212149369,1.9604393141320184,1.9594407901519681,93.95640057850365,84.20842640039155,-4.061468153109786,-8.938825035520722,-10.245786743482789,-8.066517864723451,22.939063402781485,1.30999755859375,3.9996245710198934,7.607247352600098,-3.004422298385691,18.218917003585887,2.3014125271072032,12.913082178092992,-6.303162330982147,95.4545167941386,11.116391301917062,5.305834825492895,11,-5.037498474121094,-7.237497329711914,-12.438746452331543,-8.772497177124023,2.4000015258789062,1,0.03021692988581348,4.679195036635046,71.41500091552734,1.0915528524301266,70.83499908447266,2.113114923878897,71.43000030517578,0.03021692988581348
5890,2014-11-05,72.05500030517578,72.80999755859375,71.07499694824219,72.46499633789062,1202600.0,-0.0012474369960244758,2.1545509401507847,-0.5655129594746756,93.2865886195071,87.50164378378824,-2.7414744880273645,-8.449977396035614,-10.055052037031402,-7.9471676926431485,25.516730743276312,1.7350006103515625,4.717361759849197,6.989001083374021,-4.027972598181705,18.005974764929753,1.4805142425961577,12.497487924151883,-5.315323181304805,74.62192804515578,-14.261594573333852,5.5084868407778655,11,-3.1350021362304688,-6.870000839233398,-12.553750991821289,-8.682500839233398,2.375,2,0.03198945660139296,1.9604393141320184,72.1449966430664,4.679195036635046,71.41500091552734,1.0915528524301266,70.83499908447266,0.03198945660139296
5891,2014-11-06,72.95500183105469,72.97000122070312,71.5199966430664,72.21499633789062,939600.0,0.012490479801084087,2.766224758734122,-1.8049089115912094,93.4270932375559,89.3893817470111,-2.3560545686119525,-8.81467050048434,-10.82775655110315,-8.815716913764462,28.248439114850694,1.4500045776367188,5.375601195274044,7.262252426147455,-4.063729244057484,18.588234096352394,1.5992615910449786,12.925243261249925,-5.244073437628074,99.49666534389841,8.556056398486945,5.6629908351024705,11,-2.637500762939453,-7.690000534057617,-13.35000228881836,-9.582502365112305,0.2949981689453125,3,0.018573033973419584,2.1545509401507847,72.05500030517578,1.9604393141320184,72.1449966430664,4.679195036635046,71.41500091552734,0.018573033973419584
5892,2014-11-07,72.58000183105469,73.0,71.93000030517578,72.80500030517578,1990200.0,-0.005140154760990945,2.479685891153593,-0.3040497350351568,90.83058024477944,90.48677136531809,-1.3414165860196334,-7.85101719586261,-10.322517970118938,-8.416155596532747,30.890497372424967,1.0699996948242188,6.101954017722321,6.258002281188965,-5.133320449646007,17.649325012023937,0.562340915771486,11.95366364660645,-3.922440328718295,86.04658236318427,-3.637496437071249,5.695661365417484,11,-1.5125007629394531,-7.30000114440918,-12.97500228881836,-9.207502365112305,-0.8950042724609375,4,0.018462335410375896,2.766224758734122,72.95500183105469,2.1545509401507847,72.05500030517578,1.9604393141320184,72.1449966430664,0.018462335410375896
5893,2014-11-10,73.58999633789062,73.83499908447266,72.09500122070312,72.875,1120200.0,0.013915603215151728,1.887958870977954,-3.177783052456682,90.2473623978422,91.35485026089604,-1.89019455828047,-8.147777142550268,-11.192043398327627,-9.39027696958128,33.061682515924105,1.7399978637695312,6.840401604852133,6.549996948242182,-4.7691758614517425,17.869169757936106,0.8904105433952196,12.209583353089144,-4.063947136021511,91.60948971860059,3.0060765084035523,5.659586404846964,11,-1.7549972534179688,-7.892496109008789,-13.921246528625488,-10.217496871948242,-1.339996337890625,0,0.014132368083729085,2.479685891153593,72.58000183105469,2.766224758734122,72.95500183105469,2.1545509401507847,72.05500030517578,0.014132368083729085
5894,2014-11-11,76.09500122070312,76.11499786376953,73.30999755859375,73.54499816894531,1778000.0,0.03404001912584276,1.1660264643155922,3.566456101412779,91.62876844609544,91.89820150030695,-4.070803873373947,-9.801444137934709,-13.525380533047866,-11.854377722340914,35.169516123103236,2.8050003051757812,7.10414990061706,8.19550170898438,-3.1333386296599315,19.524342047628693,2.5310815396622246,13.859921878306537,-5.7071620423133,99.60324128107199,11.114791968164681,5.664420169322156,11,-3.1200027465820312,-9.257501602172852,-16.097500801086426,-12.722501754760742,-2.1050033569335938,1,-0.03383933946158002,1.887958870977954,73.58999633789062,2.479685891153593,72.58000183105469,2.766224758734122,72.95500183105469,-0.03383933946158002
5895,2014-11-12,76.44000244140625,76.58000183105469,75.4800033569336,75.69999694824219,859800.0,0.004533822395277998,1.1568507188056307,0.2901978853138819,91.38847144761176,92.08373657039749,-3.977329188201068,-9.233293121751927,-13.734686911515212,-12.161482153008393,36.65476920508605,1.0999984741210938,7.154504437384986,7.660252761840823,-3.4365051940423967,18.757010717724043,2.111873783899213,13.208631739782433,-4.9067315259404864,97.2332164800784,9.677484317872171,5.54837897794161,11,-3.1550025939941406,-9.370000839233398,-16.367502212524414,-13.067502975463867,-2.3199996948242188,2,-0.02479074060618347,1.1660264643155922,76.09500122070312,1.887958870977954,73.58999633789062,2.479685891153593,72.58000183105469,-0.02479074060618347
5896,2014-11-13,76.25,76.94499969482422,76.05999755859375,76.73999786376953,1027000.0,-0.002485641487935508,-1.0344812466566695,-0.662154360063509,86.68363381756365,91.62737888483514,-3.3879913226550116,-8.107879708505749,-13.40501477218939,-11.948354209637174,38.31731372044007,0.8850021362304688,7.004443762822206,6.612500381469729,-3.972506536033478,17.197507298972937,1.3199969227181185,11.90500384022134,-3.7073829014164517,86.14157967279554,-2.6942333595860504,5.2925034587516055,11,-2.782501220703125,-8.997499465942383,-16.177499771118164,-15.184999465942383,-2.0100021362304688,3,-0.02386884845671111,1.1568507188056307,76.44000244140625,1.1660264643155922,76.09500122070312,1.887958870977954,73.58999633789062,-0.02386884845671111
5897,2014-11-14,75.11000061035156,76.05500030517578,74.76000213623047,76.04000091552734,957400.0,-0.014950811667520547,1.6979154249020496,1.897968080965356,75.6950788017131,89.6826641767969,-1.763233859741348,-6.063097118066651,-12.120561028251572,-10.795615371377906,40.429255507768374,1.4899978637695312,6.8147515912629615,4.700750923156733,-5.043193530946482,14.444695377259954,-0.17122130389488177,9.572723150208347,-1.68690699251988,62.16495542701813,-25.228875397252523,4.87197222705161,11,-1.1800003051757812,-7.857500076293945,-15.055000305175781,-14.239999771118164,-1.4950027465820312,4,-0.024763687860964056,-1.0344812466566695,76.25,1.1568507188056307,76.44000244140625,1.1660264643155922,76.09500122070312,-0.024763687860964056
5898,2014-11-17,74.70500183105469,75.5,74.69999694824219,75.00499725341797,1338000.0,-0.005392075302966481,-4.161223635960918,0.32257561711937127,67.6867421058713,86.76381323539331,-0.9414764375241305,-4.767208195389614,-11.562519555093381,-10.374434466818755,42.9447880851778,0.8000030517578125,6.533630155732624,3.575002098083502,-5.090122585332409,12.240126781499413,-0.7575602436244537,7.907564439791457,-0.5775269978244921,38.37698631747078,-45.79352037053327,4.332562341707956,11,-0.6950035095214844,-7.45250129699707,-14.788751602172852,-13.835000991821289,-0.3650054931640625,0,-0.04042573051923182,1.6979154249020496,75.11000061035156,-1.0344812466566695,76.25,1.1568507188056307,76.44000244140625,-0.04042573051923182
5899,2014-11-18,74.98500061035156,75.4749984741211,74.625,74.68000030517578,935400.0,0.0037480593324941136,-3.0963691515764316,-1.0166831972737214,70.8854311125169,84.27479573461662,-0.8674799079157651,-4.2586179858606386,-11.682421848255316,-10.632786281492386,46.092783078997215,0.8499984741210938,6.301238699837015,3.2157508850097685,-4.511087803420409,10.942589573439946,-0.6476684592053203,7.079170229224857,1.9599990844726562,15.51726972872895,-64.95933816742813,3.8634193442150897,11,-0.75250244140625,-7.732500076293945,-15.102500915527344,-14.340002059936523,-0.6650009155273438,1,-0.036473969301721976,-4.161223635960918,74.70500183105469,1.6979154249020496,75.11000061035156,-1.0344812466566695,76.25,-0.036473969301721976
5900,2014-11-19,74.29000091552734,75.03500366210938,73.97000122070312,74.99500274658203,670000.0,-0.009268516225473977,1.7133693581619562,-2.3114791004827775,64.53252883509026,81.06428857878711,0.19880112347814816,-2.76666209434714,-10.828232265641603,-9.918843551567306,48.89930003639271,1.06500244140625,5.960658556946669,1.9247510910034151,-4.474231069438716,8.323733251445546,-1.2747399892176503,5.124242171224481,2.608598785400389,10.756297779909167,-65.20276796800238,3.199491080221064,11,0.14749908447265625,-7.037500381469727,-14.277501106262207,-13.645002365112305,0.8349990844726562,2,-0.004038269592955501,-3.0963691515764316,74.98500061035156,-4.161223635960918,74.70500183105469,1.6979154249020496,75.11000061035156,-0.004038269592955501
5901,2014-11-20,73.93000030517578,74.5250015258789,73.3499984741211,73.86000061035156,781000.0,-0.004845882432561899,-1.1559610552324158,-0.09929008938813497,66.11141383347658,78.3177145330868,0.7952821402297587,-1.643894415012852,-10.301399825993073,-9.566869397289423,51.33126560118444,1.1750030517578125,5.506568099184591,1.0270004272460938,-3.712583300498693,5.7665841549908805,-1.3427914366262996,3.396792291118487,2.851455456542965,21.44182766887604,-53.10143531643709,2.369791863872394,11,0.5900001525878906,-6.5,-14.2787504196167,-13.285001754760742,0.9199981689453125,3,0.002570031659974825,1.7133693581619562,74.29000091552734,-3.0963691515764316,74.98500061035156,-4.161223635960918,74.70500183105469,0.002570031659974825
5902,2014-11-21,73.875,74.75499725341797,73.7300033569336,74.67500305175781,554400.0,-0.0007439511017008904,1.1354229583240614,-11.42866485013624,63.54625911557784,75.35092527950188,1.1770783253443824,-1.1538408846811592,-10.069674706959773,-9.510716471756922,51.083992536097035,1.024993896484375,5.075707144583475,0.65825004577637,-3.3825037719754363,4.699003863528176,-1.3621268630995331,2.678626954652273,2.7005683244628926,24.418658292081403,-48.231819914622605,2.0203769088759005,11,1.2524986267089844,-5.877500534057617,-14.225000381469727,-13.230001449584961,0.26000213623046875,4,0.004940749424968249,-1.1559610552324158,73.93000030517578,1.7133693581619562,74.29000091552734,-3.0963691515764316,74.98500061035156,0.004940749424968249
5903,2014-11-24,74.79499816894531,74.875,73.75,74.12999725341797,678600.0,0.012453443911273343,1.727257594673325,-0.8312479734498083,64.2934330394877,72.3136657898788,0.49839694523167566,-1.736385777096018,-10.767987870477228,-10.431385864261799,50.839803317587474,1.125,4.574407381244342,1.3074981689453153,-2.359154359159831,4.974150697050462,-0.5258280951072578,3.1408244329978885,1.5870359644970762,67.99998563878677,-1.6929860974535984,1.8333262640525732,11,0.35250091552734375,-6.774997711181641,-15.161248207092285,-14.149999618530273,-1.1299972534179688,0,-0.01577646011181688,1.1354229583240614,73.875,-1.1559610552324158,73.93000030517578,1.7133693581619562,74.29000091552734,-0.01577646011181688
5904,2014-11-25,74.05999755859375,75.0,73.42500305175781,74.73999786376953,790600.0,-0.00982686848512726,1.624984900214258,-1.022555442102727,60.11092823137339,68.83838321029674,1.021831818239889,-0.8259649356412524,-9.830262999654309,-9.690160207359284,49.992153367317904,1.5749969482421875,4.138871381096791,0.43424758911132244,-3.0900753160127152,3.95857049423536,-1.3279138634506893,2.196409041673334,2.1401144352893624,42.13631444781012,-25.820595685644037,1.7621614525620184,11,1.0875015258789062,-5.447498321533203,-14.62624740600586,-13.414999008178711,-0.904998779296875,1,0.003780701978491896,1.727257594673325,74.79499816894531,1.1354229583240614,73.875,-1.1559610552324158,73.93000030517578,0.003780701978491896
5905,2014-11-26,74.47000122070312,74.83999633789062,73.6050033569336,74.01000213623047,498800.0,0.005536101480221989,1.058339956130591,-0.6764689382804698,58.037129438201525,65.65543827925651,0.3386039771396412,-1.0126243430252941,-9.999423108579833,-10.083188609987147,49.03886103682464,1.2349929809570312,3.686818767056252,0.6695011138915987,-2.6415512291784466,3.980553456961644,-0.9860250576434311,2.3250272854266285,1.5591039619942677,67.87889156559655,3.7499663213502004,1.655526171535024,11,0.2324981689453125,-5.1725006103515625,-14.776250839233398,-13.825002670288086,-1.0800018310546875,2,-0.0020142543765288012,1.624984900214258,74.05999755859375,1.727257594673325,74.79499816894531,1.1354229583240614,73.875,-0.0020142543765288012
5906,2014-11-28,74.67500305175781,75.2249984741211,73.90499877929688,74.43000030517578,416600.0,0.002752810899614877,-1.0386004394982886,0.5326157265354187,61.318206998430426,64.05800807889176,-0.1266216811261387,-1.0140444134426332,-9.938341518880321,-10.272485363884158,48.460360244111925,1.3199996948242188,2.8828201264753943,0.7122528076171903,-2.4230656984229455,3.847571313657326,-0.8554064454028776,2.2799120606372583,1.1933557284250043,69.44462105124846,7.754019636559811,1.5676592530200681,11,-0.2500038146972656,-5.222503662109375,-14.753753662109375,-14.030004501342773,0.19499969482421875,4,0.006026072043549657,1.058339956130591,74.47000122070312,1.624984900214258,74.05999755859375,1.727257594673325,74.79499816894531,0.006026072043549657
5907,2014-12-01,73.7750015258789,75.13999938964844,73.55500030517578,74.55999755859375,800200.0,-0.01205224625508361,-1.5877568306521428,-3.2040295207548346,51.01150873270458,62.20520437076213,0.6303874615600904,0.12385829527093506,-8.728710499195017,-9.354587702864194,47.56581011994397,1.5849990844726562,2.0155235520268207,-0.33474884033202557,-3.107313554004776,2.4378158733407247,-1.7210311971684007,1.0515335165043496,1.9422556359402137,19.444409123083638,-36.87284287924614,1.3862823568363718,12,0.6374969482421875,-2.7875022888183594,-13.593751907348633,-13.20250129699707,1.6399993896484375,0,0.014571290084827604,-1.0386004394982886,74.67500305175781,1.058339956130591,74.47000122070312,1.624984900214258,74.05999755859375,0.014571290084827604
5908,2014-12-02,74.53500366210938,74.99500274658203,73.56500244140625,73.91500091552734,615600.0,0.010301621423401519,-1.1666676299742798,-0.7898164076547025,39.4594889961585,58.71343302450008,-0.17462894814866559,-0.41151492322279637,-9.129856944376456,-10.093849039613957,47.221043384689686,1.4300003051757812,1.424528084537954,0.2692531585693416,-2.1993386663773293,2.7378449835160126,-0.965042753904001,1.5035490710426842,1.0402179784478562,61.66685740201502,10.377822677523945,1.2342959124733386,12,-0.24750518798828125,-2.2300033569335938,-10.853754043579102,-11.057504653930664,0.45999908447265625,1,-0.00536662650064712,-1.5877568306521428,73.7750015258789,-1.0386004394982886,74.67500305175781,1.058339956130591,74.47000122070312,-0.00536662650064712
5909,2014-12-03,74.32499694824219,74.5250015258789,73.68499755859375,74.5,578400.0,-0.002817558241751894,6.466499389664994,-0.28226173629483786,35.44390069730321,55.48136323141264,-0.07609109578775985,-0.031425312557445295,-8.565385035485804,-9.877524486822779,46.65983010287539,0.850006103515625,1.067334062754071,-0.04975357055664631,-2.3075836760194477,2.208076534906155,-1.178668623288047,1.0791614821747544,1.1167113023288806,46.107633971401164,0.6041951259335931,1.1289150527313996,12,-0.03749847412109375,-1.2849960327148438,-10.643747329711914,-10.847497940063477,1.3100051879882812,2,-0.008879866260532054,-1.1666676299742798,74.53500366210938,-1.5877568306521428,73.7750015258789,-1.0386004394982886,74.67500305175781,-0.008879866260532054
5910,2014-12-04,74.36000061035156,75.06999969482422,73.75,74.05000305175781,677400.0,0.00047095410086250844,-1.9010865555518293,-1.7713837300549307,36.70889471673655,52.21441666288597,-0.11188722333386636,0.12133064254992121,-8.293980041249739,-9.886143395165817,46.01451993814729,1.3199996948242188,0.8701538238231024,-0.12999992370605185,-2.1071248919491836,1.84712504453708,-1.1185624078276106,0.8585625604155069,0.9562050536325017,48.20366394079218,7.516786339615834,0.988562484121564,12,-0.034999847412109375,-0.970001220703125,-9.91249942779541,-10.204999923706055,3.6399993896484375,3,-0.016204973388434074,6.466499389664994,74.32499694824219,-1.1666676299742798,74.53500366210938,-1.5877568306521428,73.7750015258789,-0.016204973388434074
5911,2014-12-05,74.30999755859375,74.92500305175781,74.08999633789062,74.42500305175781,611800.0,-0.0006724455533537732,-2.0089901850273555,-0.37098838354006697,43.3554779381945,49.97099653206559,-0.0025848030135620093,0.2930777040553778,-7.909265320881815,-9.798761120116112,45.29210167733766,0.8350067138671875,0.6008289735237184,-0.24775276184081463,-2.0917894835388893,1.59628395985726,-1.169771122689852,0.6742655990082227,0.8882356739985369,47.63392362899461,9.264673574919101,0.9220183608490362,12,0.015003204345703125,-0.9199981689453125,-9.237499237060547,-10.017499923706055,5.915000915527344,4,-0.012380543657263487,-1.9010865555518293,74.36000061035156,6.466499389664994,74.32499694824219,-1.1666676299742798,74.53500366210938,-0.012380543657263487
5912,2014-12-08,73.91999816894531,74.11000061035156,73.1050033569336,74.11000061035156,859200.0,-0.005248276173618782,9.5787825248956,1.6521162266153642,43.463771614427834,47.65658970705894,0.4408264433365474,0.8312311788239697,-7.189438666108018,-9.363451090988548,44.1635462485184,1.2049942016601562,0.43372995897229316,-0.7047519683837891,-2.3307058427421055,0.9212019059745273,-1.5177289055629473,0.10822496879536914,1.1673409781386965,41.475640249110874,2.97900658132761,0.8129769371791599,12,0.24500274658203125,-0.4524993896484375,-8.836249351501465,-9.627500534057617,5.245002746582031,0,0.012851793846984094,-2.0089901850273555,74.30999755859375,-1.9010865555518293,74.36000061035156,6.466499389664994,74.32499694824219,0.012851793846984094
5913,2014-12-09,74.62999725341797,74.74500274658203,72.50499725341797,73.20500183105469,656000.0,0.009604966207519938,1.7069447965886828,-7.499879537423707,47.24162992278153,46.22666767277096,-0.32971216515014135,0.2141192678285222,-7.582929192372887,-10.031933700824624,42.878053225227006,2.2400054931640625,0.29106901656437856,-0.0467529296875,-1.5981821871197042,1.5046763277447042,-0.8224675584036021,0.7289616990286021,0.29875503045400364,82.8459250446163,39.73060712862093,0.7757146287160996,12,-0.7649993896484375,-1.1624984741210938,-9.042498588562012,-10.129999160766602,5.1150054931640625,1,0.01051860767787205,9.5787825248956,73.91999816894531,-2.0089901850273555,74.30999755859375,-1.9010865555518293,74.36000061035156,0.01051860767787205
5914,2014-12-10,73.5199966430664,74.86499786376953,73.44499969482422,74.7750015258789,500400.0,-0.014873384043984084,-1.0213514628901583,-0.880708010086895,44.37954838580336,44.709158666948944,0.7773841436774234,1.181913044735694,-6.1355516473546885,-8.876150974459676,41.015920604270406,1.4199981689453125,0.16185089220157067,-1.0280033111572209,-2.5096837822072473,0.45367715989280555,-1.768843546682234,-0.28716307563220766,-1.0149993896484375,39.57108863771565,-7.32193343809972,0.7408402355250167,12,0.345001220703125,0.410003662109375,-7.589997291564941,-9.019998550415039,6.480003356933594,2,0.020062651943207443,1.7069447965886828,74.62999725341797,9.5787825248956,73.91999816894531,-2.0089901850273555,74.30999755859375,0.020062651943207443
5915,2014-12-11,74.54499816894531,75.08000183105469,73.57499694824219,74.02999877929688,715200.0,0.013941805939616803,-1.1122830311921104,-0.4103564828324093,54.09179002425359,43.90622344759596,-0.26357838758987384,0.008077497403562006,-6.854761951987427,-9.86163911536957,39.00203679614474,1.5600051879882812,-0.030638435839094313,0.0917484283447294,-1.0931410292094768,1.2766378858989356,-0.5006963004323808,0.6841931571218396,-2.0400009155273438,79.22319568843682,27.908232863421063,0.5924447287771055,12,-0.7224998474121094,-0.5349998474121094,-8.53749942779541,-10.045000076293945,5.370002746582031,3,0.014622093957462168,-1.0213514628901583,73.5199966430664,1.7069447965886828,74.62999725341797,9.5787825248956,73.91999816894531,0.014622093957462168
5916,2014-12-12,74.43000030517578,75.18499755859375,73.875,74.04000091552734,627200.0,-0.0015426637144574373,-2.6388759377781543,0.7572812657402743,53.663358757867314,44.20087345039182,-0.20896374159886477,-0.021360705836940497,-6.438675751374404,-9.723043163439343,36.82656555292336,1.30999755859375,-0.13737088876510484,0.06775054931640057,-0.7626499214264726,0.8981510200592737,-0.3474496860550289,0.48295078468783004,-1.8220028686523477,71.82846390129615,16.40444931202451,0.41520023537143463,12,-0.5850028991699219,-0.19750213623046875,-7.377501487731934,-9.652502059936523,8.239997863769531,4,0.04796452613444324,-1.1122830311921104,74.54499816894531,-1.0213514628901583,73.5199966430664,1.7069447965886828,74.62999725341797,0.04796452613444324
5917,2014-12-15,73.25,75.2249984741211,73.23500061035156,74.6449966430664,982600.0,-0.01585382641861588,-1.7929884300529508,-3.5769200672952777,40.14043499598813,44.27653411703955,0.9931765550431209,1.0668460359075738,-4.971377411505927,-8.522394465873262,35.36905066351567,1.9899978637695312,-0.27881972989602843,-1.019249725341794,-1.9113697950382686,-0.12712965564531942,-1.4653097601900242,-0.5731896904935638,-0.4873825561523404,27.38979456742474,-25.35109285701382,0.4460600348482341,12,0.6149978637695312,1.1875,-5.458748817443848,-8.392499923706055,10.279998779296875,0,0.09522182217230157,-2.6388759377781543,74.43000030517578,-1.1122830311921104,74.54499816894531,-1.0213514628901583,73.5199966430664,0.09522182217230157
5918,2014-12-16,71.68499755859375,73.58499908447266,71.62999725341797,73.17500305175781,952000.0,-0.02136522104308869,-1.4437429666787465,1.0681068664716016,36.29547907887532,44.37115393721423,2.359519590874143,2.5233712878832364,-3.132950931836092,-6.913779912812174,33.364550685128705,1.9550018310546875,-0.5235322480653508,-2.4332519531249943,-3.870565207815062,-0.9959386984349266,-3.1519085804700353,-1.7145953257799533,3.5400009155273438,1.529910611964245,-50.38149920096527,0.7186566273450343,12,1.7425003051757812,2.6025009155273438,-3.511246681213379,-6.812498092651367,11.365005493164062,1,0.10434545039664123,-1.7929884300529508,73.25,-2.6388759377781543,74.43000030517578,-1.1122830311921104,74.54499816894531,0.10434545039664123
5919,2014-12-17,72.25,72.56500244140625,71.31500244140625,71.98999786376953,690800.0,0.007881739006051047,1.808966610946809,-0.17449743468955134,37.41499128936437,44.44960911195065,1.6418872173041876,1.8371555502045993,-3.403461068393767,-7.434156408204871,31.2260428953535,1.25,-0.5810044245902191,-1.731499481201169,-3.33268108217338,-0.13031788022895796,-2.5320902816872746,-0.9309086807150635,2.9749984741210938,23.913005301556513,-24.905475237227858,0.8005908004861068,12,1.0200004577636719,1.8800010681152344,-3.483750343322754,-6.960000991821289,10.19000244140625,2,0.10373706223642953,-1.4437429666787465,71.68499755859375,-1.7929884300529508,73.25,-2.6388759377781543,74.43000030517578,0.10373706223642953
5920,2014-12-18,73.98999786376953,74.00499725341797,72.30999755859375,73.05500030517578,578000.0,0.02408301541549518,2.5129660668543057,3.5961149094750433,46.692400016798636,44.820378231795566,-0.17446151360998385,0.0775034654494533,-4.846532022463066,-9.109935915658696,29.87476415425558,1.7549972534179688,-0.5492432123078856,0.02349853515625,-1.5711217603576841,1.6181188306701841,-0.77381161260071,0.82080868291321,1.0786007690429642,68.41427459213918,21.287602160197984,0.7973101477569664,12,-0.7199974060058594,0.14000320434570312,-4.083748817443848,-7.559999465942383,7.075004577636719,3,0.08122722408096417,1.808966610946809,72.25,-1.4437429666787465,71.68499755859375,-1.7929884300529508,73.25,0.08122722408096417
5921,2014-12-19,74.12000274658203,75.0999984741211,73.96499633789062,73.96499633789062,1589000.0,0.0017570602320040596,-13.644583353841611,0.16578268816502384,51.79968925312498,45.74659130276191,-0.3735323048822039,-0.03956561301590966,-4.637482649108861,-9.161860095245089,29.1763319778808,1.1350021362304688,-0.46513383040709755,0.14400329589844318,-1.4519647843019214,1.7399713760988078,-0.6539807442017462,0.9419873359986326,-2.8050003051757812,71.73921103004736,20.238848198453965,0.7979840401001852,12,-0.8500022888183594,0.009998321533203125,-3.942502021789551,-7.457502365112305,7.540000915527344,4,0.07818399830284073,2.5129660668543057,73.98999786376953,1.808966610946809,72.25,-1.4437429666787465,71.68499755859375,0.07818399830284073
5922,2014-12-22,74.23999786376953,74.83000183105469,73.53500366210938,73.94499969482422,495400.0,0.0016189302852263054,-1.3228870155463104,1.9031353054092632,48.35100444286748,45.86985513832702,-0.4954653733517205,-0.13788330514684333,-4.396337500233486,-9.184480716017333,28.22625681585861,1.2949981689453125,-0.394102083183526,0.24574851989746094,-1.3537004074313614,1.8451974472262833,-0.5539759437669574,1.0454729835618792,-2.84929550170898,77.2786918950952,25.946323018077358,0.7997244636644144,12,-0.9699974060058594,-0.5549964904785156,-3.879998207092285,-7.394998550415039,4.970001220703125,0,0.11355065392977037,-13.644583353841611,74.12000274658203,2.5129660668543057,73.98999786376953,1.808966610946809,72.25,0.11355065392977037
5923,2014-12-23,73.61499786376953,74.81999969482422,73.12999725341797,74.7249984741211,460000.0,-0.008418642483622896,1.5999976524995012,-3.7627372885739407,46.20727318669585,46.07293567175952,-0.033060915231772015,0.4154834013271511,-3.3853518688531494,-8.466268836702213,27.061517467897467,1.69000244140625,-0.40391262456817856,-0.32025146484375,-1.8819400318274688,1.2414371021399688,-1.1010957483356094,0.4605928186481094,-2.1501095794677667,60.766125049636464,8.410464451393622,0.7808442834918592,12,-0.3449974060058594,-0.20749664306640625,-3.023747444152832,-6.769998550415039,5.5149993896484375,1,0.13468724041635993,-1.3228870155463104,74.23999786376953,-13.644583353841611,74.12000274658203,2.5129660668543057,73.98999786376953,0.13468724041635993
5924,2014-12-24,74.33999633789062,75.09500122070312,73.3499984741211,73.59500122070312,197000.0,0.009848515861710094,-1.8259139824802006,-0.6711664031892226,49.90047628663437,45.60723414535738,-0.7034896016728709,-0.30299756283532986,-3.697504629459445,-9.10606620521878,26.175754938032647,1.7450027465820312,-0.36939105685956974,0.3907470703125,-1.1806402591375473,1.9621343997625473,-0.39494659441251656,1.1764407350375166,-2.8024058497924784,72.75978900219037,19.057750709471236,0.785693664725023,12,-1.0699958801269531,-0.9449958801269531,-3.708746910095215,-7.494997024536133,4.1150054931640625,2,0.11716447596094048,1.5999976524995012,73.61499786376953,-1.3228870155463104,74.23999786376953,-13.644583353841611,74.12000274658203,0.11716447596094048
5925,2014-12-26,74.31999969482422,75.06999969482422,74.08499908447266,74.42500305175781,418000.0,-0.0002689890240983317,-2.426061804237929,-0.140945027035884,50.04991087615478,45.20573993627821,-0.8032340275082106,-0.31074701267181126,-3.2541260067017106,-8.995648975448773,25.24212470041266,0.9850006103515625,-0.41784682945086615,0.37825050354004475,-1.1840773426880133,1.9405783497681028,-0.4029134195739772,1.1594144266540667,-2.7111610470056178,60.406177869347665,5.691330551886459,0.781163923114027,12,-1.0499992370605469,-1.0499992370605469,-3.577500343322754,-7.475000381469727,3.3649978637695312,4,0.10925730328208716,-1.8259139824802006,74.33999633789062,1.5999976524995012,73.61499786376953,-1.3228870155463104,74.23999786376953,0.10925730328208716
5926,2014-12-29,75.125,75.3550033569336,73.76000213623047,74.11000061035156,586200.0,0.010831543440275926,1.1627045703763474,-9.666351812831504,55.77384816952979,46.94278584444951,-1.6754751349643158,-1.1386872080446153,-3.6260428673996756,-9.708222272861335,23.982890553536347,1.595001220703125,-0.33764394737535497,1.1607509613037053,-0.4579828395405059,2.7794847621479164,0.3513840608815997,1.9701178617258108,-3.4463381556553543,89.66279883141999,31.898795948601972,0.8093669004221065,12,-1.7899971008300781,-1.7899971008300781,-4.279999732971191,-8.280000686645508,2.8649978637695312,0,0.07906825213186353,-2.426061804237929,74.31999969482422,-1.8259139824802006,74.33999633789062,1.5999976524995012,73.61499786376953,0.07906825213186353
5927,2014-12-30,74.8499984741211,75.49500274658203,74.70999908447266,75.0,338600.0,-0.0036605860349937513,-2.651177232483455,-0.14778484342819345,51.10000610351562,48.587733291631764,-1.2847513046316976,-0.8211194947225522,-2.9309221266398424,-9.341933517409245,23.01962997410095,0.785003662109375,-0.426000750663988,0.8319995880126925,-0.8310589342218293,2.4950581102472142,0.0004703268954244777,1.6635288491299605,-3.024282969272889,72.72715541992218,17.386673872365705,0.8315292611172632,12,-1.4449958801269531,-1.4449958801269531,-3.874998092651367,-8.004999160766602,2.5200042724609375,1,0.09098203509440017,1.1627045703763474,75.125,-2.426061804237929,74.31999969482422,-1.8259139824802006,74.33999633789062,0.09098203509440017
5928,2014-12-31,74.13500213623047,75.30000305175781,74.05500030517578,75.0,619000.0,-0.009552389478509227,-1.4292700355045442,5.766593764304969,53.2014875935902,50.34178843654575,-0.20749431977783672,-0.14506429709412316,-1.8152793212502445,-8.551734412379659,21.799514376899094,1.2450027465820312,-0.5267768020456458,0.1370033264160213,-1.5094137142409068,1.7834203670729494,-0.6862051939124427,0.9602118467444853,-2.089129396878235,36.59683443001956,-19.881688622884717,0.8232085203284648,12,-0.23250198364257812,-0.7299995422363281,-2.572503089904785,-7.290002822875977,2.2999954223632812,2,0.06845615164232921,-2.651177232483455,74.8499984741211,1.1627045703763474,75.125,-2.426061804237929,74.31999969482422,0.06845615164232921
5929,2015-01-02,73.66500091552734,75.07499694824219,73.1449966430664,74.31500244140625,514200.0,-0.006339801809669532,-1.2840104192530462,0.751448706527779,45.13813426223718,50.16909224159447,0.5412512968811711,0.2877073706268902,-1.0034070504249968,-7.992692542236682,20.456140637758146,1.9300003051757812,-0.4212787248490599,-0.29999809265136435,-1.9452754276343,1.3452792423315714,-1.1226367601428393,0.5226405748401106,-1.412180375741329,22.127783910135708,-30.173545311088358,0.8226386674914697,1,0.6474990844726562,-0.2599983215332031,-2.0812511444091797,-6.820001602172852,3.4850006103515625,4,0.07418714817036931,-1.4292700355045442,74.13500213623047,-2.651177232483455,74.8499984741211,1.1627045703763474,75.125,0.07418714817036931
5930,2015-01-05,73.15499877929688,73.9800033569336,72.73500061035156,73.76000213623047,622400.0,-0.006923262470535985,1.3827671550912237,0.9307722102890947,43.250388739675685,49.21916996232233,1.0285117846604095,0.7407855340158278,-0.1558918805428391,-7.401699116620193,18.86108186807387,1.2450027465820312,-0.1438932120988312,-0.7497501373291016,-2.422153123404925,0.922652848746722,-1.5859516303670205,0.08645135570881735,-0.7076473071031018,15.217313183638831,-33.18409764633538,0.8362014930379134,1,0.9600028991699219,0.2500038146972656,-1.2749996185302734,-6.309999465942383,5.480003356933594,0,0.07244895277419827,-1.2840104192530462,73.66500091552734,-1.4292700355045442,74.13500213623047,-2.651177232483455,74.8499984741211,0.07244895277419827
5931,2015-01-06,73.38999938964844,73.90499877929688,72.37999725341797,73.30999755859375,1301000.0,0.0032123657203595446,1.7477489861846176,-0.13223369777676894,50.823525821461395,49.49389455994387,0.7588741579087781,0.4567445528728058,-0.06964147833204493,-7.561024199415513,17.270748652653833,1.5250015258789062,0.10979371649422376,-0.46874961853026775,-2.144825648986469,1.2073264119259335,-1.3067876337583613,0.36928839669782576,2.1050033569335938,32.42376742021602,-17.865659448378636,0.8380380152280994,1,0.5475006103515625,0.015003204345703125,-1.3899993896484375,-6.545000076293945,5.290000915527344,1,0.05852293506833184,1.3827671550912237,73.15499877929688,-1.2840104192530462,73.66500091552734,-1.4292700355045442,74.13500213623047,0.05852293506833184
5932,2015-01-07,74.87000274658203,74.9000015258789,73.19499969482422,73.94000244140625,572200.0,0.02016628109064067,2.44445557602053,11.624737745565517,68.92456827967371,52.01803845916363,-0.6955047108580032,-0.9996923837828149,-1.3472253306942434,-8.953662425606737,16.332921202120882,1.7050018310546875,0.1871906961085017,0.9637535095214815,-0.7724009714322762,2.699907990475239,0.09567626904460269,1.8318307499983604,0.5626998901367131,85.273991393433,27.626420799086418,0.868077240476881,1,-0.9325027465820312,-1.4650001525878906,-2.931253433227539,-8.025003433227539,4.6699981689453125,2,0.04167216512263239,1.7477489861846176,73.38999938964844,1.3827671550912237,73.15499877929688,-1.2840104192530462,73.66500091552734,0.04167216512263239
5933,2015-01-08,75.41500091552734,75.71499633789062,74.84500122070312,75.125,959600.0,0.00727925936893592,-1.0470510093258296,0.3118288391018647,68.85051924434885,54.123598787798564,-1.0709420464957304,-1.563000497437912,-1.7366810772434036,-9.399575092994638,15.161979105031564,0.8699951171875,0.20934672744091642,1.4695014953613281,-0.36807773096444407,3.3070807216871003,0.550711882198442,2.3882911085242142,-3.035003662109375,91.00463254217901,27.8881939460166,0.9187896131628837,1,-1.3675041198730469,-1.9000015258789062,-2.7150020599365234,-8.570001602172852,2.589996337890625,3,0.02592324878765817,2.44445557602053,74.87000274658203,1.7477489861846176,73.38999938964844,1.3827671550912237,73.15499877929688,0.02592324878765817
5934,2015-01-09,74.99500274658203,75.75499725341797,74.66500091552734,75.31999969482422,709800.0,-0.005569159502043286,-1.213189162393692,-1.120675593907027,57.102511069366585,54.90722103148877,-0.6126912439744672,-1.0823240133403829,-1.2245496019364168,-8.890150888529519,13.806712521455047,1.089996337890625,0.25599469729445445,0.9757530212402372,-0.9077451340929912,2.8592511765734656,0.03400394357362302,1.9175020989068514,-2.5483055114746094,77.48164424189815,14.414251624063148,0.941749077666615,1,-0.9275054931640625,-1.4600028991699219,-1.6987533569335938,-8.150003433227539,3.3449935913085938,4,0.019201210204333963,-1.0470510093258296,75.41500091552734,2.44445557602053,74.87000274658203,1.7477489861846176,73.38999938964844,0.019201210204333963
5935,2015-01-12,75.63500213623047,76.125,75.0,75.22000122070312,590800.0,0.008533893809046011,-1.631568615203405,-1.2769378844077186,59.98682331167394,55.375329380615895,-1.169529631449393,-1.7249132577422017,-1.7527631222942688,-9.447351614830538,12.346210645338813,1.1299972534179688,0.39936229471507545,1.5612522125244084,-0.4453565619394908,3.5678609869883076,0.5579478252924588,2.564556599756358,-3.0559729003906284,86.915954488505,23.915016177000503,1.0033043872319507,1,-1.3825035095214844,-1.9150009155273438,-1.97125244140625,-8.790002822875977,2.6349945068359375,0,0.02003040056665406,-1.213189162393692,74.99500274658203,-1.0470510093258296,75.41500091552734,2.44445557602053,74.87000274658203,0.02003040056665406
5936,2015-01-13,78.0,78.0250015258789,75.6449966430664,76.20999908447266,922600.0,0.03126856345571061,1.5869562513216653,4.31324570273003,69.1251493088137,57.378123070093466,-3.446228960794599,-4.014571597961023,-3.9908571656314393,-11.683502577191348,11.161568538198182,2.3899993896484375,0.5166813177675351,3.7477500915527315,1.0811119710726729,6.41438821203279,2.414431031312702,5.081069151792761,-5.208212518310546,99.48237026085253,36.70585579025455,1.3333190602400264,1,-2.7975006103515625,-3.329998016357422,-4.142499923706055,-11.155000686645508,1.0749969482421875,1,0.00814105302859569,-1.631568615203405,75.63500213623047,-1.213189162393692,74.99500274658203,-1.0470510093258296,75.41500091552734,0.00814105302859569
5937,2015-01-14,80.2249984741211,81.2300033569336,76.8499984741211,77.62999725341797,1881000.0,0.0285256214630909,-1.108306218830563,1.4497206108627179,78.91515680651897,60.23519742708555,-5.3960554405374666,-5.997734932084541,-6.041299058378485,-13.745848080309145,11.103336578022477,4.3800048828125,0.7060403285429402,5.623998641967773,1.8960460509075574,9.35195123302799,3.7600223464376654,7.4879749374978815,-7.014553868896485,84.69147739422282,20.765882571222306,1.8639762955301098,1,-3.4199981689453125,-3.952495574951172,-6.367498397827148,-12.972497940063477,-0.9949951171875,2,-0.01925831347249818,1.5869562513216653,78.0,-1.631568615203405,75.63500213623047,-1.213189162393692,74.99500274658203,-0.01925831347249818
5938,2015-01-15,79.16500091552734,80.76000213623047,78.95500183105469,80.2249984741211,930600.0,-0.013212808709939461,-1.4391966430567154,-0.40847670904237177,70.50577117247632,63.05382375044546,-3.9644189686360107,-4.583626613728526,-4.8341612573482,-12.533378430204849,12.521300221041521,1.8050003051757812,0.7527804571797958,4.190000915527349,0.202038526053812,8.177963305000887,2.196019720790588,6.183982110264111,-5.152600435131831,68.54529057929919,5.500165666125248,1.9939811947367658,1,-2.3600006103515625,-2.892498016357422,-5.348751068115234,-11.912500381469727,-0.6699981689453125,3,0.00473694177557249,-1.108306218830563,80.2249984741211,1.5869562513216653,78.0,-1.631568615203405,75.63500213623047,0.00473694177557249
5939,2015-01-16,79.74500274658203,82.43000030517578,78.3550033569336,79.66000366210938,749800.0,0.007326493075817453,-2.024116816093353,-0.08018800023032187,72.00813141999006,66.24912849270261,-4.013317860037674,-4.82047994538496,-5.280783005628763,-12.967244429695072,14.464795843460596,4.0749969482421875,0.9102204546637296,4.395252609252935,0.08952064047235808,8.700984578033513,2.2423866248626467,6.548118593643224,-5.01084197853271,63.862753050987564,0.4638330174231058,2.152865984390288,1,-2.3400039672851562,-2.8725013732910156,-6.078754425048828,-12.492502212524414,-1.2000045776367188,4,-0.021819617947641756,-1.4391966430567154,79.16500091552734,-1.108306218830563,80.2249984741211,1.5869562513216653,78.0,-0.021819617947641756
5940,2015-01-20,80.0,80.44000244140625,78.80500030517578,80.17500305175781,733400.0,0.0031976580931134535,3.6382918858082807,-2.058881608473207,70.7006476727581,68.45769758729114,-3.570743804813162,-4.8508421714485905,-5.393785782699354,-13.076013546777773,15.496741541283775,1.6350021362304688,1.1272301959115225,4.349749755859378,-0.3749156067066224,9.074415118425378,1.9874170745763848,6.712082437142371,-4.34233848749551,64.18571859074983,3.939263931553157,2.362332681282998,1,-2.1875,-3.1274986267089844,-6.102500915527344,-12.747499465942383,-0.9850006103515625,1,-0.020750045776367188,-2.024116816093353,79.74500274658203,-1.4391966430567154,79.16500091552734,-1.108306218830563,80.2249984741211,-0.020750045776367188
5941,2015-01-21,79.91500091552734,80.54499816894531,79.34500122070312,80.2249984741211,561400.0,-0.001062488555908181,1.5263174802036654,1.7713837300549307,71.86019066585533,68.78387785242244,-2.752267399632359,-4.542323594465216,-5.193866478343608,-12.836850322956565,15.947610205431173,1.1999969482421875,1.5046980483384118,3.975000762939459,-1.0554128214072023,9.00541434728612,1.4597939707661283,6.490207555112789,-3.444658747902295,54.92834114047105,-3.584918515709461,2.515206792173331,1,-1.3675003051757812,-3.042499542236328,-5.998752593994141,-12.662500381469727,-1.5,2,-0.020584424120820066,3.6382918858082807,80.0,-2.024116816093353,79.74500274658203,-1.4391966430567154,79.16500091552734,-0.020584424120820066
5942,2015-01-22,82.66999816894531,83.2699966430664,79.38500213623047,80.0,1009200.0,0.034474093998072775,1.0077516323376337,-8.612965150620202,81.32110389701292,70.1694983693851,-4.787987553561379,-6.99186094688767,-7.7874715766941165,-15.417782913732509,17.052141946192013,3.8849945068359375,2.061807092341155,6.308498001098627,0.5219681037480512,12.095027898449203,3.4152330524233463,9.201762949773908,-5.484497024814175,87.7924863943572,25.41197173281502,2.8932649486752857,1,-3.7024993896484375,-5.377498626708984,-8.631250381469727,-15.417497634887695,-2.9399948120117188,3,-0.04348616548117423,1.5263174802036654,79.91500091552734,3.6382918858082807,80.0,-2.024116816093353,79.74500274658203,-0.04348616548117423
5943,2015-01-23,83.52999877929688,84.25499725341797,82.23999786376953,82.75,786200.0,0.010402813951853052,-1.238884414868817,0.29213457461095776,85.19444760483687,73.29082465110402,-4.890063300331306,-7.453092450332377,-8.505319316351773,-16.099026607401854,18.628377509005894,2.0149993896484375,2.596730263935683,6.672748565673828,0.2167860913854298,13.128711039962226,3.444767328529636,9.90072980281802,-5.492668265314805,87.71187755714294,19.403583563305645,3.2279812371441987,1,-3.9025001525878906,-5.744998931884766,-9.37874984741211,-16.277498245239258,-4.915000915527344,4,-0.051478456664709626,1.0077516323376337,82.66999816894531,1.5263174802036654,79.91500091552734,3.6382918858082807,80.0,-0.051478456664709626
5944,2015-01-26,83.05000305175781,84.13999938964844,82.30999755859375,83.81500244140625,938400.0,-0.005746387340520687,1.5865872990197665,-0.9807699831761806,85.37724217693012,76.11198230279915,-3.517174441183471,-6.626870624752499,-7.9665735759222684,-15.441649481568362,20.11602140067997,1.8300018310546875,2.8755555152039562,5.757252502441403,-1.1435148732136895,12.658019878096496,2.306868814613864,9.207636190268943,-4.017845859465993,77.8900022678213,2.747662431893147,3.4503836878275433,1,-3.100006103515625,-5.265003204345703,-9.1925048828125,-15.797502517700195,-4.2649993896484375,0,-0.05484647968449863,-1.238884414868817,83.52999877929688,1.0077516323376337,82.66999816894531,1.5263174802036654,79.91500091552734,-0.05484647968449863
5945,2015-01-27,82.44000244140625,83.04000091552734,81.7699966430664,82.20500183105469,879200.0,-0.007344979987193967,-1.2986274130740976,-0.3071905854193677,81.51118483130307,77.48820847196464,-2.056650249773881,-5.66794739601761,-7.314822037202475,-14.677569473044912,21.516023153247243,1.2800064086914062,3.1444467680533563,4.741251754760739,-2.3751937867307333,11.857697296252212,1.183028984014996,8.299474525506483,-2.5721908393342403,63.03469901159637,-16.78788113990096,3.558222770745737,1,-1.8875045776367188,-4.157505035400391,-8.740001678466797,-15.187501907348633,-3.4950027465820312,1,-0.04724653271607182,1.5865872990197665,83.05000305175781,-1.238884414868817,83.52999877929688,1.0077516323376337,82.66999816894531,-0.04724653271607182
5946,2015-01-28,81.06500244140625,83.16500091552734,80.79499816894531,83.12999725341797,1050600.0,-0.01667879620669921,1.2201408667126454,-8.787189143562106,71.72924419391907,76.68977373723132,-0.2247976005429706,-4.031834508028936,-5.907062631552961,-13.1532448450062,22.993952877533463,2.3700027465820312,3.5933673247455715,3.069251632690424,-4.0905971347221595,10.229100400103007,-0.5106727510158606,6.649176016396709,-0.49524113511888856,34.49696077202657,-42.79218323371845,3.5799243837062913,1,0.23999786376953125,-2.7475051879882812,-7.365001678466797,-13.812501907348633,-3.8000030517578125,2,-0.025288385740067754,-1.2986274130740976,82.44000244140625,1.5865872990197665,83.05000305175781,-1.238884414868817,83.52999877929688,-0.025288385740067754
5947,2015-01-29,81.66000366210938,82.11499786376953,80.5999984741211,81.6500015258789,900000.0,0.00733980389543798,2.2935108015093086,-0.004843661675219739,71.82806457445214,76.83669522633973,-0.6647414257824806,-4.311543332858406,-6.424963842082036,-13.586440982091744,24.395600981208826,1.5149993896484375,4.029976679818944,3.3237525939941435,-3.853895400161292,10.501400588149579,-0.26507140308356725,6.912576591071854,2.5949935913085938,29.00151961725684,-44.629663011056714,3.5888239970777147,1,-0.35500335693359375,-3.3425064086914062,-7.960002899169922,-14.407503128051758,-5.450004577636719,3,-0.03973796964312071,1.2201408667126454,81.06500244140625,-1.2986274130740976,82.44000244140625,1.5865872990197665,83.05000305175781,-0.03973796964312071
5948,2015-01-30,79.20999908447266,82.11499786376953,78.95999908447266,81.12999725341797,1687200.0,-0.03000250389130865,-1.6074389805607925,-191.95881006864988,62.901740259497636,75.82487398628501,2.0029488701826352,-1.5408379244860697,-3.911682567635694,-10.982125818050235,26.023669884698542,3.154998779296875,4.127427997076083,0.6199981689453153,-6.28596659486513,7.5259629327557604,-2.8329842129599,4.072980550850531,4.9718981933593795,4.826254541919691,-65.49572982551965,3.4529823819052208,1,2.3199996948242188,-0.8925018310546875,-5.7324981689453125,-11.957498550415039,-3.970001220703125,4,0.006564881687555424,2.2935108015093086,81.66000366210938,1.2201408667126454,81.06500244140625,-1.2986274130740976,82.44000244140625,0.006564881687555424
5949,2015-02-02,79.12999725341797,80.45999908447266,77.80500030517578,79.53500366210938,1306600.0,-0.0010099966163282792,1.3547689694722347,0.21094103902915862,61.07764332627222,74.75565128111992,2.2199939595575984,-1.0861050069408265,-3.7770556181789345,-10.746392665501347,27.636240529700633,2.654998779296875,3.8848799874302102,0.26674652099609375,-6.239628022261854,6.773121064254042,-2.9864407506328803,3.519933792625068,4.843024096679699,24.7200895030361,-41.705810590798855,3.2531872716289776,2,1.9000015258789062,-0.8125,-5.79124641418457,-11.877496719360352,-4.144996643066406,0,-0.006508270030632368,-1.6074389805607925,79.20999908447266,2.2935108015093086,81.66000366210938,1.2201408667126454,81.06500244140625,-0.006508270030632368
5950,2015-02-03,78.45500183105469,79.91999816894531,77.30500030517578,79.12999725341797,813200.0,-0.00853020909632507,1.3192913958594836,1.6666289912404635,51.61520094813634,72.50620797915116,2.964536714609764,0.006653114823990336,-3.031746986260899,-9.916093931170138,28.918907540977056,2.6149978637695312,3.8130887664598845,-0.6732490539550753,-6.6072606774011575,5.260762569491007,-3.6402548656781164,2.293756757767966,5.147938256347672,19.62459737371791,-40.85929821797037,2.9670058117230393,2,2.3249969482421875,-0.13750457763671875,-5.122501373291016,-11.20250129699707,-3.2949981689453125,1,0.00420625611309422,1.3547689694722347,79.12999725341797,-1.6074389805607925,79.20999908447266,2.2935108015093086,81.66000366210938,0.00420625611309422
5951,2015-02-04,77.68499755859375,78.81500244140625,77.33999633789062,78.31500244140625,611400.0,-0.009814597597219699,-1.2348453322236095,0.933346896793372,39.94457059426533,67.90881538995697,3.782745187179785,1.175178043758649,-2.1873216438300886,-8.989455929459268,30.010376272426914,1.475006103515625,3.6410497351424453,-1.658003234863287,-6.998857606212312,3.6828511364857377,-4.328430420537799,1.0124239508112254,5.41410734623048,7.900154808582995,-47.47595643947999,2.6704271856745097,2,3.095001220703125,0.6324996948242188,-4.414997100830078,-10.432497024536133,-3.18499755859375,2,0.01621937537270446,1.3192913958594836,78.45500183105469,1.3547689694722347,79.12999725341797,-1.6074389805607925,79.20999908447266,0.01621937537270446
5952,2015-02-05,77.98999786376953,78.69999694824219,77.80000305175781,78.05000305175781,599400.0,0.003926115913767569,-3.0909295833261083,0.0952455919395466,45.052618729440795,63.448612181579634,3.066554259521453,1.1762095128669898,-2.411049252096916,-9.13094597472407,31.991044061707914,1.0149993896484375,3.485216340892208,-1.509002685546875,-6.468387890433547,3.4503825193397972,-3.988695287990211,0.9706899168964611,4.645578673082824,14.241120712627051,-37.83874689154213,2.4796926024433383,2,2.732501983642578,0.3274993896484375,-4.654994964599609,-10.737497329711914,-1.7750015258789062,3,-0.009296044287467442,-1.2348453322236095,77.68499755859375,1.3192913958594836,78.45500183105469,1.3547689694722347,79.12999725341797,-0.009296044287467442
5953,2015-02-06,77.37000274658203,78.86000061035156,76.72000122070312,77.875,800000.0,-0.007949674755351133,-1.3711900585413277,8.41589319771138,40.0335655129402,58.410425885580764,3.040615955835804,2.0555681703970237,-1.744968996860706,-8.334217047064925,33.276521887196466,2.1399993896484375,3.3018264792422087,-2.226747894287115,-6.916964131630095,2.4634683430558653,-4.571856012958605,0.1183602243843751,4.839127691736195,17.379729870320617,-31.837824263784753,2.345108118671488,2,2.572498321533203,0.9474945068359375,-3.9650001525878906,-9.94000244140625,-1.5300064086914062,4,-0.014992938101719533,-3.0909295833261083,77.98999786376953,-1.2348453322236095,77.68499755859375,1.3192913958594836,78.45500183105469,-0.014992938101719533
5954,2015-02-09,76.43499755859375,77.58499908447266,76.16000366210938,76.88500213623047,763400.0,-0.012084854010549817,-1.85001258859702,0.8911030200480428,35.84755023466671,53.33668870817672,3.2839457970776493,3.2717287788361205,-0.7500984454007664,-7.233545548202045,34.65909215302633,1.4249954223632812,2.645890606388349,-3.233752822875971,-7.663509363523389,1.1960037177714469,-5.44863109319968,-1.018874552552262,5.225219957962963,7.31367814459347,-38.35771121017926,2.2148782703237093,2,3.2275047302246094,1.8824996948242188,-2.7812461853027344,-8.437498092651367,-0.6100006103515625,0,-0.015634195499360737,-1.3711900585413277,77.37000274658203,-3.0909295833261083,77.98999786376953,-1.2348453322236095,77.68499755859375,-0.015634195499360737
5955,2015-02-10,77.1500015258789,77.76499938964844,76.44000244140625,77.13500213623047,605800.0,0.009354405574973024,1.1285175017158544,-0.03333163792957293,39.54632093170296,49.76080834570826,1.9440831589367633,2.820661019883147,-1.4089120122442864,-7.762593364212876,35.88179927712387,1.3300018310546875,1.8037735136066146,-2.594498825073245,-6.778836514694504,1.589838864548014,-4.6866676698838745,-0.5023299802626155,3.850190328144123,36.66662899060171,-7.510211270067771,2.092168844810627,2,1.9874992370605469,1.1674957275390625,-3.291250228881836,-9.130001068115234,0.0749969482421875,1,-0.028062227773270054,-1.85001258859702,76.43499755859375,-1.3711900585413277,77.37000274658203,-3.0909295833261083,77.98999786376953,-0.028062227773270054
5956,2015-02-11,78.63500213623047,79.08000183105469,76.66000366210938,76.88500213623047,1161600.0,0.019248225288154286,-1.2000013871645663,116.67141403865718,33.124245756292254,45.46038403257938,0.08732034217617013,1.4605558383788662,-2.825916693839872,-9.042252981196398,36.23415833442848,2.4199981689453125,0.9700677897050269,-1.1412483215331974,-5.279231111481792,2.996734468415397,-3.2102397165074876,0.9277430734410927,1.7843671347629169,84.7602748674,44.19615556138152,2.068991394974297,2,0.5024986267089844,-0.3175048828125,-4.875,-10.022502899169922,-2.2350006103515625,2,-0.04419149716688331,1.1285175017158544,77.1500015258789,-1.85001258859702,76.43499755859375,-1.3711900585413277,77.37000274658203,-0.04419149716688331
5957,2015-02-12,78.68000030517578,79.16000366210938,77.68499755859375,78.74500274658203,698600.0,0.0005722409578796661,2.2960872900860965,-0.037144252232142856,28.231618409977642,41.60814827152161,-0.4747726773680796,1.3637981946614275,-2.771979944440915,-8.855533256413622,35.221058123491886,1.475006103515625,0.17814352850196258,-1.0190002441406278,-5.179334772816446,3.1413342845351906,-3.09916750847853,1.0611670201972743,1.2282450927515214,83.99988810221353,47.35899482662349,2.0801672643379066,2,-0.3699989318847656,0.0449981689453125,-5.008749008178711,-9.382499694824219,-1.4650039672851562,3,-0.05312659238641115,-1.2000013871645663,78.63500213623047,1.1285175017158544,77.1500015258789,-1.85001258859702,76.43499755859375,-0.05312659238641115
5958,2015-02-13,79.54000091552734,79.8550033569336,78.69000244140625,79.41000366210938,775400.0,0.010930358502998061,2.065783265572454,-1.9998826291079812,34.7656314675112,38.684591398325935,-1.4338213896801335,0.5621540439636163,-3.5455134194248075,-9.459617318844437,34.28358531459208,1.1750030517578125,-0.35878487887674737,-0.1777496337890625,-4.3313255219655815,3.9758262543874565,-2.254537577877315,1.89903831029919,-3.3799972534179688,91.47489939315852,57.5710655127562,2.0767879440882564,2,-1.5,-0.0800018310546875,-5.868749618530273,-10.087501525878906,-3.2549972534179688,4,-0.04180292355248927,2.2960872900860965,78.68000030517578,-1.2000013871645663,78.63500213623047,1.1285175017158544,77.1500015258789,-0.04180292355248927
5959,2015-02-17,78.00499725341797,79.98999786376953,77.6050033569336,78.80999755859375,936600.0,-0.01929851199951038,-1.9719778104188355,-6.1924408709431304,32.181599602254295,36.525302359894596,-0.08401628231320046,2.0660442178765948,-1.9333265537213862,-7.679655452633824,32.47611681501509,2.3849945068359375,-1.0229582641139388,-1.6257530212402287,-5.849229148643474,2.5977231061630164,-3.7374910849418512,0.48598504246139385,-1.7710935974121043,44.08441774749895,13.292675266863174,2.1117380637016203,2,0.07000350952148438,1.4550018310546875,-4.223749160766602,-7.017498016357422,-2.9549942016601562,1,-0.027754643827418102,2.065783265572454,79.54000091552734,2.2960872900860965,78.68000030517578,-1.2000013871645663,78.63500213623047,-0.027754643827418102
5960,2015-02-18,78.33999633789062,78.54000091552734,77.26499938964844,77.78500366210938,624600.0,0.004294584914660504,1.670155144039497,-0.6894316340166614,38.053473260025235,36.315180433867916,-0.4884055413938313,1.6867878161226315,-2.1867868108086554,-7.792884625583369,30.494133199630348,1.2750015258789062,-1.4058700190243343,-1.2077537536621037,-5.465779861756005,3.0502723544317973,-3.336766807709054,0.9212593003848468,-1.955848913574215,50.45031835021502,19.295824671496973,2.129013054046949,2,-0.2649955749511719,1.2875022888183594,-4.538747787475586,-6.034996032714844,-3.2649993896484375,2,-0.03210364446279668,-1.9719778104188355,78.00499725341797,2.065783265572454,79.54000091552734,2.2960872900860965,78.68000030517578,-0.03210364446279668
5961,2015-02-19,78.2699966430664,78.72000122070312,77.7300033569336,77.94999694824219,425800.0,-0.0008935371214762178,-1.605302520755323,0.5765836357637744,34.42094154193532,35.13388296858953,-0.36509018379723557,1.7151665175542519,-2.0327685427458846,-7.488093595816139,28.408400588139383,0.9899978637695312,-1.7616402186630182,-1.1955032348632812,-5.4870791656553735,3.096072695928811,-3.3412912002593345,0.950284730532772,-1.741615201171868,36.880653804480204,5.2285315682343665,2.1457879653960483,2,-0.19499588012695312,1.6800003051757812,-4.283746719360352,-5.2299957275390625,-1.68499755859375,3,-0.013351197313969498,1.670155144039497,78.33999633789062,-1.9719778104188355,78.00499725341797,2.065783265572454,79.54000091552734,-0.013351197313969498
5962,2015-02-20,79.07499694824219,79.36000061035156,77.87000274658203,77.9749984741211,481800.0,0.010284915544928497,-1.2748233868948124,3.4374985098824595,49.26907408891397,36.16005058814217,-1.1175168159538345,0.660913821996914,-2.730091050279384,-8.054830525548823,25.572990924533944,1.4899978637695312,-1.8726631727516008,-0.21075286865234943,-4.229686883078017,3.808181145773318,-2.220219875865183,1.7987141385604843,-2.408150849472648,66.42196594908322,30.08041887227192,2.009467007212831,2,-0.9999961853027344,1.1325035095214844,-4.13874626159668,-5.144996643066406,-1.0199966430664062,4,-0.0338285871084405,-1.605302520755323,78.2699966430664,1.670155144039497,78.33999633789062,-1.9719778104188355,78.00499725341797,-0.0338285871084405
5963,2015-02-23,79.2300033569336,79.79000091552734,78.73999786376953,78.9800033569336,485400.0,0.0019602455222713644,-1.876677396429915,0.22727304253740144,50.53708896795985,37.792221558508075,-1.0962143854265065,0.17628330553847604,-2.796287284854145,-7.982304354267001,22.444054261200808,1.0500030517578125,-1.7343129678140912,0.1592533111572294,-3.328655300326261,3.64716192264072,-1.5847009945845087,1.9032076168989676,-2.430231187564061,72.11027771011645,32.88185072296871,1.7439543057417426,2,-1.0150032043457031,0.9774971008300781,-2.691251754760742,-3.6975021362304688,-1.9900054931640625,0,-0.025432373263513552,-1.2748233868948124,79.07499694824219,-1.605302520755323,78.2699966430664,1.670155144039497,78.33999633789062,-0.025432373263513552
5964,2015-02-24,78.49500274658203,79.58999633789062,78.13500213623047,79.15499877929688,428800.0,-0.00927679640552792,-1.10869144566257,-2.639984130859375,50.21345164707482,38.9774583046605,-0.04276978028441647,0.5823976364093255,-1.9434020861947374,-7.00824300169225,18.992423032219914,1.4549942016601562,-1.7144910074869415,-0.3479972839355412,-3.2947451744143876,2.5987506065433053,-1.8213712291749715,1.1253766613038891,-1.5676215494364953,48.71297479733017,6.715434343246898,1.473373945239424,2,-0.17000198364257812,1.7124977111816406,-1.9562511444091797,-2.8850021362304688,-2.6150054931640625,1,-0.02815464688379654,-1.876677396429915,79.2300033569336,-1.2748233868948124,79.07499694824219,-1.605302520755323,78.2699966430664,-0.02815464688379654
5965,2015-02-25,78.54499816894531,78.90499877929688,78.00499725341797,78.5999984741211,449000.0,0.000636924907496228,1.7067677799066117,0.08333429664651415,54.97109653246591,41.4048861686798,0.14072338647504523,0.23783024470026248,-1.905545362550896,-6.841448534842158,15.802945724019402,0.9000015258789062,-1.565463864293605,-0.10325164794922159,-2.515396826399922,2.3088935305014786,-1.3093242371745788,1.1028209412761356,-1.4951123051348105,39.56290183994548,-6.46898687253281,1.2060725892253519,2,0.08250045776367188,1.6625022888183594,-1.4062480926513672,-2.3349990844726562,-2.0049972534179688,2,-0.04449672415384087,-1.10869144566257,78.49500274658203,-1.876677396429915,79.2300033569336,-1.2748233868948124,79.07499694824219,-0.04449672415384087
5966,2015-02-26,79.01499938964844,79.21499633789062,78.07499694824219,78.66500091552734,459400.0,0.005983846605893017,2.0400292971730263,-6.363573311138854,55.81395550116367,44.46959028992269,-0.3014023198879272,-0.414898717314685,-2.276714369000757,-7.0945160708241986,13.334832988005225,1.1399993896484375,-1.2413646218953005,0.4692497253417969,-1.6691853687129736,2.6076848193965674,-0.5999678216855955,1.5384672723691892,-1.8475090458395727,59.63529869902805,9.186265318676753,1.0692175470273868,2,-0.3875007629394531,1.1925010681152344,-1.6724987030029297,-2.342498779296875,-2.4749984741210938,3,-0.0498639811661179,1.7067677799066117,78.54499816894531,-1.10869144566257,78.49500274658203,-1.876677396429915,79.2300033569336,-0.0498639811661179
5967,2015-02-27,78.41500091552734,79.5,78.36000061035156,79.0999984741211,568800.0,-0.0075934756534301595,-1.8679295982802633,-1.9571444141689374,55.94085601762696,46.82239301771333,0.28726149974932014,-0.0742810144292605,-1.5447772524213121,-6.281984109353573,10.957190657785027,1.1399993896484375,-1.0114486035904804,0.031501388549799,-1.5253721469128863,1.5883749240124843,-0.7469353791815507,0.8099381562811487,-1.1346102709200494,22.969345711306012,-30.354777354076994,0.7784367677313432,2,0.21249771118164062,1.7924995422363281,-0.7049999237060547,-1.6625022888183594,-2.8799972534179688,4,-0.023337394754685548,2.0400292971730263,79.01499938964844,1.7067677799066117,78.54499816894531,-1.10869144566257,78.49500274658203,-0.023337394754685548
5968,2015-03-02,79.7300033569336,79.93000030517578,78.26499938964844,78.26499938964844,619000.0,0.016769781624090596,-1.273032637055322,-2.138699545576049,67.95641396422877,50.79737239126605,-1.1152334623413225,-1.421193923195915,-2.659387893890809,-7.375447112588461,9.79568973004901,1.6650009155273438,-0.7668059640648011,1.3205036163330135,-0.31010899370959066,2.9511162263756177,0.5051973113117185,2.1358099213543085,-2.341228423559812,89.61056461393343,29.207892920391167,0.8153063050213016,3,-1.1325035095214844,0.4774971008300781,-1.6000041961669922,-2.4375038146972656,-3.0250015258789062,0,-0.021008440752964708,-1.8679295982802633,78.41500091552734,2.0400292971730263,79.01499938964844,1.7067677799066117,78.54499816894531,-0.021008440752964708
5969,2015-03-03,78.61499786376953,79.54000091552734,77.92500305175781,79.41000366210938,499600.0,-0.013984766665221748,2.061606439062489,-0.542664604392228,57.65010167201055,52.97477554815331,0.10661160010482718,-0.36548788998757686,-1.3710299213525161,-6.038745781406789,9.239185604244305,1.8050003051757812,-0.48999664872565063,0.23124809265137003,-1.3674102029021782,1.8299063882049182,-0.5680810551254041,1.0305772404281441,-1.1221740131799152,34.41375347699192,-27.79376447788431,0.7993291477767707,3,0.21500396728515625,1.535003662109375,0.09125137329101562,-0.8299980163574219,-2.2249984741210938,1,-0.017490301308443867,-1.273032637055322,79.7300033569336,-1.8679295982802633,78.41500091552734,2.0400292971730263,79.01499938964844,-0.017490301308443867
5970,2015-03-04,78.78500366210938,79.44499969482422,78.11499786376953,78.50499725341797,695400.0,0.0021625110088336896,-1.5094251351331898,-0.3522067502855004,50.907997639141485,54.80667067006511,0.00711686533341549,-0.5370373419187899,-1.418227519336483,-5.995632183226235,8.966103126798044,1.3300018310546875,-0.3508660056873367,0.3847537994384709,-1.2237824695955908,1.9932900684725325,-0.41951433507855995,1.1890219339555017,-1.1922928509925583,42.89285727875677,-15.781864965598139,0.8042681345170336,3,0.11499786376953125,0.8774986267089844,0.08249473571777344,-1.0000038146972656,-2.0050048828125,2,-0.03687258074074995,2.061606439062489,78.61499786376953,-1.273032637055322,79.7300033569336,-1.8679295982802633,78.41500091552734,-0.03687258074074995
5971,2015-03-05,78.94499969482422,79.8550033569336,78.31999969482422,78.80000305175781,718200.0,0.0020307929844241013,-1.778278730969724,0.517833301544917,51.58208302588068,55.06367166306141,-0.05259120942001516,-0.630102890053081,-1.4552152319155596,-5.922329914919743,8.777073056283982,1.535003662109375,-0.02651129376316419,0.4817497253417997,-1.1074164687274077,2.070915919411007,-0.312833371692804,1.2763328223764034,-1.2563974016012907,50.87272021583035,-4.408577972174079,0.794583097034603,3,-0.017498016357421875,0.7175025939941406,0.47249794006347656,-1.1599998474121094,-2.5400009155273438,3,-0.03046423191581249,-1.5094251351331898,78.78500366210938,2.061606439062489,78.61499786376953,-1.273032637055322,79.7300033569336,-0.03046423191581249
5972,2015-03-06,77.26499938964844,78.83000183105469,76.94999694824219,78.55500030517578,593000.0,-0.021280642367092484,1.0434791622611155,-8.896764009471191,37.62915809623062,53.629457121758165,1.5015661771997628,1.0464494524803314,0.3269394150414371,-4.009645912084906,8.182557791931808,1.9950027465820312,0.1386276535763784,-1.1620006561279297,-2.8278457503925267,0.5038444381366673,-1.9949232032602282,-0.32907810899563117,2.7249984741210938,10.57053981745798,-38.4746785929872,0.8329225471322983,3,1.1749992370605469,1.8725013732910156,2.5462493896484375,0.5200004577636719,-1.3600006103515625,4,-0.009383271595783227,-1.778278730969724,78.94499969482422,-1.5094251351331898,78.78500366210938,2.061606439062489,78.61499786376953,-0.009383271595783227
5973,2015-03-09,76.20999908447266,77.15499877929688,76.01000213623047,77.13999938964844,897400.0,-0.013654310664721558,1.3854119479611218,0.7209299574765056,39.70168800676533,52.461483383945996,2.3279354980323177,2.118717049441699,1.4940897681983643,-2.7135195746751606,8.43753800824613,1.2549972534179688,0.33012480696430657,-2.159000778198248,-4.045909080325117,-0.27209247607137854,-3.1024549292616825,-1.2155466271348132,3.7191987609863304,5.20147944727088,-42.63418554794749,0.9434541510634362,3,1.7600021362304688,2.8525009155273438,3.6012496948242188,1.5750007629394531,-0.714996337890625,0,-0.008857045407061337,1.0434791622611155,77.26499938964844,-1.778278730969724,78.94499969482422,-1.5094251351331898,78.78500366210938,-0.008857045407061337
5974,2015-03-10,75.23999786376953,76.0250015258789,74.63999938964844,76.0,862400.0,-0.012728004623487221,2.419736457911443,0.8172063299342888,33.422492401215806,50.06719403602932,3.1152609812118044,3.1564335846573783,2.543909385386314,-1.5003955368958088,9.340754925519596,1.5699996948242188,0.2313678140781974,-3.0692520141601562,-5.264505091595012,-0.8739989367253003,-4.166878552877577,-1.9716254754427354,4.532432153320315,11.505235238266614,-34.512583480167514,1.0976265387174273,3,2.045001983642578,2.3100013732910156,4.683750152587891,2.545001983642578,0.7550048828125,1,0.019471079331205177,1.3854119479611218,76.20999908447266,1.0434791622611155,77.26499938964844,-1.778278730969724,78.94499969482422,0.019471079331205177
5975,2015-03-11,74.98500061035156,75.43000030517578,74.55999755859375,75.43000030517578,587200.0,-0.0033891182968887046,2.910127385258971,0.5855242684334688,32.77403176416837,47.50720250969651,3.1426498108983623,3.4160613225757572,2.8780522775542323,-1.000172336595341,10.200007991442284,0.8700027465820312,0.08263038714598281,-3.215999221801752,-5.826234595519637,-0.6057638480838676,-4.521116908660687,-1.910881534942817,4.479483569091798,8.026488882997347,-37.52999261034959,1.3051176868589394,3,2.259998321533203,2.289997100830078,4.688747406005859,2.799999237060547,-0.27500152587890625,2,0.018737064317672525,2.419736457911443,75.23999786376953,1.3854119479611218,76.20999908447266,1.0434791622611155,77.26499938964844,0.018737064317672525
5976,2015-03-12,75.16000366210938,75.31999969482422,74.31500244140625,75.01000213623047,479400.0,0.0023338407725992383,3.2766423713130854,-0.3370823117938519,28.01803978416686,44.40466737264539,2.641042909776715,3.127732207527771,2.759908690594898,-0.9305937177929025,10.406706502443583,1.0049972534179688,-0.020058808715930354,-2.867246246337885,-5.798702875136641,0.06421038246087107,-4.332974560737256,-1.401517931938514,3.9121215876660216,18.715422700620152,-23.20196744178896,1.4657283143993762,3,1.9624977111816406,1.9924964904785156,4.388744354248047,2.6249961853027344,0.899993896484375,3,0.02155395207895916,2.910127385258971,74.98500061035156,2.419736457911443,75.23999786376953,1.3854119479611218,76.20999908447266,0.02155395207895916
5977,2015-03-13,74.5,75.16500091552734,74.37000274658203,74.7750015258789,509400.0,-0.008781314927504558,-1.9719778104188355,-1.8333248563145312,24.86717491399712,39.61697414484186,3.0031112144190075,3.645427240175451,3.479140313769662,-0.03662414738060704,10.581285680233393,0.7949981689453125,-0.21013678770310662,-3.3182498931884794,-6.625677548431241,-0.010822237945717461,-4.971963720809853,-1.6645360655671055,4.0964129689384805,6.514006941683411,-30.279475839478486,1.6537138276213785,3,2.585002899169922,2.6525001525878906,5.048748016357422,3.2849998474121094,3.1100006103515625,4,0.025570453413380934,3.2766423713130854,75.16000366210938,2.910127385258971,74.98500061035156,2.419736457911443,75.23999786376953,0.025570453413380934
5978,2015-03-16,76.21499633789062,76.83999633789062,75.0,75.12000274658203,660000.0,0.02302008507235742,-1.7565507112200753,-3.981772784019975,39.02788802494273,37.54783929516766,0.823696823031085,1.7587286456143403,1.8675714920089206,-1.515126512081821,9.919663516055405,2.339996337890625,-0.4252670212121501,-1.4370033264160185,-4.71415972077736,1.840153067945323,-3.0755815235966963,0.2015748707646594,1.9532755782946367,75.24746491980807,38.31094037788661,1.638578197180674,3,0.8700065612792969,0.9375038146972656,3.305002212524414,1.5700035095214844,1.7700042724609375,0,-0.004067408954786411,-1.9719778104188355,74.5,3.2766423713130854,75.16000366210938,2.910127385258971,74.98500061035156,-0.004067408954786411
5979,2015-03-17,75.83999633789062,76.31500244140625,75.52999877929688,76.24500274658203,359800.0,-0.0049202915176624895,1.8807167354938055,-0.3698710311239314,37.37751328289323,36.04445214447341,0.8534124338348335,2.069310515971864,2.3589257889755118,-0.933909463696807,9.963794665426313,0.785003662109375,-0.625957264727333,-1.7037532806396456,-5.073532875682801,1.66602631440351,-3.3886430781612233,-0.018863483118067847,1.9429486308167299,60.395943871692914,22.808830354039976,1.6848897975215786,3,1.2450065612792969,1.3125038146972656,3.2900028228759766,1.9450035095214844,3.8600006103515625,1,-0.004548966349781192,-1.7565507112200753,76.21499633789062,-1.9719778104188355,74.5,3.2766423713130854,75.16000366210938,-0.004548966349781192
5980,2015-03-18,75.82499694824219,76.41999816894531,75.2249984741211,75.52999877929688,591600.0,-0.00019777677179211306,-1.6408868656213118,-0.7283790147876048,34.45419393218323,34.14135335628481,0.4519014827525467,1.9881660144946238,2.508945563549105,-0.7134010762241019,10.305756419790008,1.1949996948242188,-1.0942736630325953,-1.5930027008056697,-5.0248062706072005,1.838800868995861,-3.308904485706435,0.12289908409509565,1.6111537677350611,59.80190720216585,23.97086208541866,1.715901784900769,3,0.7475051879882812,1.3275032043457031,3.1650028228759766,1.9600028991699219,6.200004577636719,2,0.002242081176157429,1.8807167354938055,75.83999633789062,-1.7565507112200753,76.21499633789062,-1.9719778104188355,74.5,0.002242081176157429
5981,2015-03-19,77.2249984741211,77.86000061035156,75.20999908447266,75.69999694824219,638600.0,0.018463588291794286,-1.1157720011573544,5.169528784979051,44.62024836202746,34.918141163595564,-1.3608478866932643,0.5331991411507602,1.2554404593547872,-1.910519855362665,10.59018149124593,2.6500015258789062,-1.3635854121840651,-0.14075126647949787,-3.5496810040685034,3.2681784711095077,-1.8452161352740006,1.563713602315005,-2.9099960327148438,81.80508524596615,42.51518780396256,1.7044648687945034,3,-1.1374969482421875,-0.07249832153320312,1.5025005340576172,0.5600013732910156,3.3050003051757812,3,-0.032567166582609164,-1.6408868656213118,75.82499694824219,1.8807167354938055,75.83999633789062,-1.7565507112200753,76.21499633789062,-0.032567166582609164
5982,2015-03-20,76.4000015258789,78.18499755859375,75.41999816894531,77.62000274658203,1099600.0,-0.010683029647694409,1.353200137654293,-0.8,34.247873587444204,34.312161783671,-0.7503631181534018,1.2095300401879285,2.172655500080893,-0.9560323925864509,10.583330960546608,2.7649993896484375,-1.608624527039126,-0.8319984436035099,-4.167680268076339,2.503683380869319,-2.4998393558399243,0.8358424686329045,-2.01409912109375,43.95612555813196,10.575756097618026,1.6678409122364177,3,-0.15000152587890625,0.7524986267089844,2.3274974822998047,1.3849983215332031,-9.620002746582017,4,-0.004450313619038138,-1.1157720011573544,77.2249984741211,-1.6408868656213118,75.82499694824219,1.8807167354938055,75.83999633789062,-0.004450313619038138
5983,2015-03-23,77.21499633789062,77.32499694824219,75.71499633789062,76.27999877929688,651000.0,0.010667471148356755,1.7878827912384072,-0.7663906746379168,43.184021501973476,35.396776128199626,-1.5732512858278795,0.24858066333794682,1.4436808208022,-1.6639044269470844,10.328855619467065,1.6100006103515625,-1.8802039097932948,0.08374671936034872,-3.1168266432516987,3.284320081972396,-1.516539961945682,1.6840334006663795,-2.6771301269531307,67.39490022798438,32.73474196792894,1.600286681306025,3,-0.964996337890625,-0.062496185302734375,1.3025035858154297,0.5700035095214844,-11.924995422363281,0,0.005115641924431591,1.353200137654293,76.4000015258789,-1.1157720011573544,77.2249984741211,-1.6408868656213118,75.82499694824219,0.005115641924431591
5984,2015-03-24,76.28500366210938,77.87000274658203,76.25499725341797,77.46499633789062,470800.0,-0.012044197628549136,-1.6048360302713345,-1.262027547490045,38.667254147062856,36.05157861518791,-0.5357785921789997,1.0588019083885598,2.464200449797545,-0.6616864083810867,10.627023856958001,1.6150054931640625,-1.9101254218325607,-0.7357460021972599,-3.8903428689854707,2.4188508645909508,-2.3130444355913653,0.8415524311968454,-1.6012521972656373,36.13462618512126,2.4119218564125475,1.5772984333941062,3,-0.035003662109375,0.8674964904785156,2.464996337890625,1.4999961853027344,-13.600002288818352,1,0.022284811779940572,1.7878827912384072,77.21499633789062,1.353200137654293,76.4000015258789,-1.1157720011573544,77.2249984741211,0.022284811779940572
5985,2015-03-25,75.05000305175781,76.74500274658203,74.84500122070312,76.20999908447266,410000.0,-0.016189297385653556,-1.420384579872973,0.9830535871308126,33.91160482155519,36.706419174897725,0.7927817539266186,2.1276255569147366,3.7566114182125148,0.6442008051177481,10.654086199772372,1.9000015258789062,-1.928234147109194,-1.795996856689456,-4.98212784733208,1.3901341339531683,-3.389062352010768,-0.20293136136814383,-0.2262017431640686,6.137786102608616,-24.36566613241392,1.59306549532131,3,1.2274971008300781,2.072498321533203,3.717496871948242,2.734996795654297,-8.585006713867202,2,0.061958610358450406,-1.6048360302713345,76.28500366210938,1.7878827912384072,77.21499633789062,1.353200137654293,76.4000015258789,0.061958610358450406
5986,2015-03-26,75.07499694824219,75.66000366210938,74.0199966430664,74.4800033569336,343400.0,0.000333029919627581,-1.16501573712703,-0.5129272639976848,39.52150105862598,38.33467763541204,0.8431251960342792,1.8891813200644236,3.7142593737376757,0.6836934229597205,10.648739566952093,1.6400070190429688,-1.791553215142244,-1.57400283813476,-4.681718450300636,1.533712774031116,-3.127860644217691,-0.020145032051829048,3.1100006103515625,25.330133812040334,-7.376837758659175,1.5538578060829353,3,1.0275001525878906,1.9000015258789062,3.7762527465820312,2.710002899169922,-9.814994812011719,3,0.09257415731136365,-1.420384579872973,75.05000305175781,-1.6048360302713345,76.28500366210938,1.7878827912384072,77.21499633789062,0.09257415731136365
5987,2015-03-27,76.58499908447266,76.7249984741211,74.75,75.08499908447266,454400.0,0.02011324938543102,1.2191009309582184,2.521035557208253,51.719397371370526,39.744845340570684,-0.37997550072736885,0.2477529586357008,2.132358233604009,-0.7428864573754481,10.357334841459803,1.9749984741210938,-1.5763202568119965,0.027499389648440342,-2.9669831969052467,3.0219819762021274,-1.4697419036284032,1.5247406829252839,1.5166984558105412,66.62333441663958,29.179777746145284,1.4972412932768429,3,-0.4825019836425781,0.3899993896484375,2.427499771118164,1.2000007629394531,-13.104999542236328,4,0.05151138920133591,-1.16501573712703,75.07499694824219,-1.420384579872973,75.05000305175781,-1.6048360302713345,76.28500366210938,0.05151138920133591
5988,2015-03-30,78.05500030517578,78.5999984741211,76.70999908447266,77.1500015258789,662600.0,0.019194375377372896,-1.117642030397839,0.60333251953125,62.341107009687775,42.51857797688119,-1.7450329028689282,-1.4273503979971736,0.6402292675663119,-2.129331493075057,10.153533556842447,2.0149993896484375,-1.2806404536122784,1.5812507629394474,-1.1188601566655763,4.281361682544471,0.2311953031369427,2.931306222741952,-4.035003662109375,88.10048141793406,45.41885190882721,1.3500554598025098,3,-1.7450027465820312,-1.0800018310546875,1.0862503051757812,-0.2700004577636719,-14.104999542236328,0,-0.1444494456703148,1.2191009309582184,76.58499908447266,-1.16501573712703,75.07499694824219,-1.420384579872973,75.05000305175781,-0.1444494456703148
5989,2015-03-31,77.23999786376953,78.66000366210938,77.19000244140625,77.58000183105469,670600.0,-0.010441386691689036,-5.681902515995908,-0.3756954982296409,59.42331542618482,45.292924809548026,-0.7940596975289651,-0.7595855790676751,1.4044792846218002,-1.246319737558153,10.234139278532682,1.470001220703125,-0.8783724571436409,0.834998321533206,-1.7005595849801836,3.3705562280465955,-0.4327806317234888,2.1027772747899007,-3.128401184082037,69.39647305463066,21.408722434340035,1.2677789532566968,3,-0.8999977111816406,-0.2649993896484375,1.97125244140625,0.5450019836425781,-12.110000610351562,1,-0.15471254892211095,-1.117642030397839,78.05500030517578,1.2191009309582184,76.58499908447266,-1.16501573712703,75.07499694824219,-0.15471254892211095
5990,2015-04-01,75.87999725341797,76.88500213623047,75.0250015258789,76.88500213623047,650600.0,-0.01760746566500737,2.701475768249727,2.9558622237181646,52.73762107687712,46.19485511119799,0.6420852971594115,0.3917031979176073,2.6886571583254266,0.17590927860202044,9.881114090751204,2.214996337890625,-0.7717032037701586,-0.3797519683837862,-2.6613608510073448,1.9018569142397723,-1.5205564096955584,0.761052472927986,-1.586464294433597,40.08615941135364,-11.124980349475337,1.1408044413117777,4,0.4600028991699219,1.095001220703125,3.3862533569335938,1.9050025939941406,-10.77999877929686,2,-0.1738929409296016,-5.681902515995908,77.23999786376953,-1.117642030397839,78.05500030517578,1.2191009309582184,76.58499908447266,-0.1738929409296016
5991,2015-04-02,76.54000091552734,76.82499694824219,75.73999786376953,76.0250015258789,399000.0,0.008697992698986967,1.0000140635108148,-0.5124347139560306,57.75666557398925,48.806943109703,-0.14002923329201167,-0.482450646127802,1.9616769529873466,-0.43176679174909793,9.225902079712004,1.0849990844726562,-0.5869240103148456,0.40050163269043537,-1.5082610222120536,2.3092642875929243,-0.5538796947608091,1.3548829601416799,-2.071809128417968,45.78003168829953,-10.627085068594198,0.9543813274512429,4,-0.20000076293945312,0.43499755859375,2.8774986267089844,1.2449989318847656,-11.270004272460952,3,-0.13163057822217583,2.701475768249727,75.87999725341797,-5.681902515995908,77.23999786376953,-1.117642030397839,78.05500030517578,-0.13163057822217583
5992,2015-04-06,76.54000091552734,77.30500030517578,76.02999877929688,76.08000183105469,729200.0,0.0,-3.5535346929878338,0.8932031643506859,51.421096912410995,49.72217371086273,-0.13195876427826647,-0.5687086020832908,1.8045041144427785,-0.3729202791733428,9.71897174821084,1.2750015258789062,-0.358343081813004,0.4367515563964872,-1.4084927191767633,2.2819958319697378,-0.48587058139014516,1.3593736941831196,-1.9041366534179645,41.678088013986866,-11.83585702247342,0.9226221377866254,4,-0.20000076293945312,0.43499755859375,2.8774986267089844,1.2449989318847656,-10.694999694824233,0,-0.1473739044208523,1.0000140635108148,76.54000091552734,2.701475768249727,75.87999725341797,-5.681902515995908,77.23999786376953,-0.1473739044208523
5993,2015-04-07,75.53500366210938,76.94999694824219,75.43499755859375,76.47000122070312,427800.0,-0.013130353297579944,-1.669579479457948,-2.032607433698771,48.736042271886234,50.84092794695421,0.6813182700771563,0.4038315102646095,2.609685178152091,0.6695501657384284,9.713892951199353,1.5149993896484375,-0.37991149203348584,-0.5344959259033146,-2.396137945924039,1.3271460941174098,-1.4653169359136768,0.3963250841070476,-0.7381738240000004,14.030311870995094,-37.01803899372778,0.9308210100103629,4,0.8049964904785156,1.4399948120117188,3.882495880126953,2.2499961853027344,-10.165000915527344,1,-0.15959493659123491,-3.5535346929878338,76.54000091552734,1.0000140635108148,76.54000091552734,2.701475768249727,75.87999725341797,-0.15959493659123491
5994,2015-04-08,76.70500183105469,77.30500030517578,75.28500366210938,75.5,587000.0,0.015489483182910213,-1.47095220763222,-1.2887753769828318,53.32831247078377,52.99833990797961,-0.472529383175484,-0.6859540026762261,1.2648205878593188,-0.4957886797109552,8.846338367052956,2.0199966430664062,-0.17898520681850982,0.5622520446777344,-1.277118869523136,2.4016229588786047,-0.35743341242269366,1.4819375017781624,-1.7536450399853152,73.68426336148626,22.76237228994981,0.9196854571004349,4,-0.3650016784667969,0.2324981689453125,2.697498321533203,1.0799980163574219,-10.06500244140625,2,-0.16628643196187576,-1.669579479457948,75.53500366210938,-3.5535346929878338,76.54000091552734,1.0000140635108148,76.54000091552734,-0.16628643196187576
5995,2015-04-09,76.38999938964844,77.02999877929688,75.69000244140625,77.0199966430664,232200.0,-0.004106674061491455,3.123055976149395,-0.5228185029947703,46.55953857673758,53.78034407665867,0.058715372782870645,-0.2743623189403337,1.4173560367740947,-0.1834200220664286,7.886384625210874,1.339996337890625,-0.1645290618270394,0.17699966430663494,-1.581747113988584,1.9357464426018538,-0.7023737248409674,1.0563730534542373,-1.2902967237374696,54.702849696901026,7.369913324693755,0.8793733891476061,4,0.31500244140625,0.5475006103515625,3.1000022888183594,1.3950004577636719,-8.769996643066406,3,-0.14740152148445107,-1.47095220763222,76.70500183105469,-1.669579479457948,75.53500366210938,-3.5535346929878338,76.54000091552734,-0.14740152148445107
5996,2015-04-10,76.77999877929688,77.26000213623047,76.56999969482422,76.62999725341797,214000.0,0.005105372336228653,-4.1111927435078695,-0.23809869815319407,51.623921368910246,53.76973563194086,-0.07151594834652997,-0.5657808015676267,0.9103989056891919,-0.570778309504945,6.785009780994887,0.8700027465820312,-0.0018734013014380935,0.48599929809570597,-1.2168850415373385,2.1888836377287504,-0.36544287172081624,1.3374414679122282,-1.5378840735379669,74.00978225973977,25.16535391622797,0.8514421698165243,4,0.06250381469726562,0.157501220703125,2.501253128051758,1.0050010681152344,-9.010002136230483,4,-0.15212295507779028,3.123055976149395,76.38999938964844,-1.47095220763222,76.70500183105469,-1.669579479457948,75.53500366210938,-0.15212295507779028
5997,2015-04-13,76.40499877929688,77.3499984741211,76.32499694824219,76.58000183105469,220600.0,-0.004884084474629069,-5.119289455704851,-1.1666751436854688,46.40320624445243,51.99885776913693,0.30761485713041736,-0.04294742459440215,1.1424906138160793,-0.1770884612117527,5.563592388145337,1.0250015258789062,0.3459990689843835,0.01574935913086506,-1.4629810558191991,1.4944797740809292,-0.723615848344167,0.7551145666058972,-1.026168515283942,54.237187942201196,7.419568291556175,0.739365207475029,4,0.4375038146972656,0.020000457763671875,2.890003204345703,1.8774986267089844,-8.729995727539062,0,-0.14573656585474204,-4.1111927435078695,76.77999877929688,3.123055976149395,76.38999938964844,-1.47095220763222,76.70500183105469,-0.14573656585474204
5998,2015-04-14,75.90499877929688,76.5199966430664,75.08999633789062,76.45999908447266,354400.0,-0.006544074445237524,3.237066675708973,3.171375010898945,48.24559178871582,50.756888476084825,0.5258649912617415,0.45601782777902145,1.5698088731240887,0.3453503302461627,5.876252516632702,1.4300003051757812,0.595459760586678,-0.4687507629394503,-1.9616029897469929,1.0241014638680923,-1.2151768763432216,0.277675350464321,2.7550048828125,36.06202084240589,-11.606801024826652,0.7464261134037746,4,0.282501220703125,0.4350013732910156,2.8837509155273438,2.4124984741210938,-7.334999084472656,1,-0.1325340586309005,-5.119289455704851,76.40499877929688,-4.1111927435078695,76.77999877929688,3.123055976149395,76.38999938964844,-0.1325340586309005
5999,2015-04-15,75.49500274658203,76.55500030517578,75.33000183105469,76.00499725341797,209400.0,-0.005401436523396308,-1.9166757493188011,0.918908516049213,52.22388714135926,50.69980692769395,0.740135835369486,0.8841746944256954,1.903439528098346,0.7711580683815811,6.196644623982995,1.2249984741210938,0.5708959729519307,-0.86149711608887,-2.3879128924797612,0.6649186603020212,-1.6247050042843227,-0.09828922789341732,3.0936007690429648,17.92062061352427,-33.55571805806358,0.763207888195449,4,0.7249946594238281,0.8449974060058594,3.0212478637695312,2.8224945068359375,-6.480003356933594,2,-0.1341148371632903,3.237066675708973,75.90499877929688,-5.119289455704851,76.40499877929688,-4.1111927435078695,76.77999877929688,-0.1341148371632903
6000,2015-04-16,75.99500274658203,76.11000061035156,74.88999938964844,75.09500122070312,324200.0,0.0066229549216438865,1.1592994443356672,-1.764727881997427,54.38933923494961,50.325659556689544,0.28850425402846724,0.4190489978233529,1.353070154549684,0.3011349364556679,6.416125782026004,1.220001220703125,0.28378210496889267,-0.36999740600586506,-1.8858073545008125,1.1458125424890824,-1.1279023802533459,0.38790756824161576,2.5236286254882714,44.91885236495812,-9.457300443281795,0.7579049742474766,4,0.12499618530273438,0.3449974060058594,1.4224967956542969,2.3224945068359375,-6.635002136230469,3,-0.1231002436848303,-1.9166757493188011,75.49500274658203,3.237066675708973,75.90499877929688,-5.119289455704851,76.40499877929688,-0.1231002436848303
6001,2015-04-17,74.70999908447266,75.66000366210938,74.17500305175781,75.45500183105469,384000.0,-0.016909054749223884,1.5714153604290932,-0.8277794261009621,40.85812234403457,49.15199571575883,1.437826021077754,1.5873591947455452,2.5965574178996462,1.6146957474027488,6.706352893850798,1.8199996948242188,0.03950388583739084,-1.5292510986328125,-3.1577569928559797,0.09925479559035466,-2.343504045744396,-0.7149981515212289,3.663487008300777,16.850293041261267,-34.49051438249717,0.814252947111586,4,1.0525016784667969,1.6300010681152344,2.549999237060547,3.6074981689453125,-5.805000305175767,4,-0.09490023323215613,1.1592994443356672,75.99500274658203,-1.9166757493188011,75.49500274658203,3.237066675708973,75.90499877929688,-0.09490023323215613
6002,2015-04-20,76.05999755859375,77.07499694824219,74.68000030517578,75.04000091552734,503800.0,0.01806984996204708,-1.7528730844276852,-1.3691179633175967,40.15785729610099,48.19886405178269,0.01405689254858089,0.2219625711862676,1.210041091256528,0.30227271325560423,6.427289648040715,2.3949966430664062,0.014865130421441108,-0.16225242614746094,-1.7907913095460657,1.4662864572511438,-0.9765218678467562,0.6520170155518343,2.0615795517187507,64.99994738337526,17.552665943769398,0.8142694416993007,4,-0.2974967956542969,0.2800025939941406,1.0775032043457031,2.2574996948242188,-7.3899993896484375,0,-0.10899291587724613,1.5714153604290932,74.70999908447266,1.1592994443356672,75.99500274658203,-1.9166757493188011,75.49500274658203,-0.10899291587724613
6003,2015-04-21,77.61000061035156,77.87000274658203,76.18499755859375,76.43000030517578,390000.0,0.020378689212601442,-1.0179632785267554,1.1568668516676266,51.7019441264556,48.01815645796845,-1.3529292050666584,-1.3670181721763015,-0.33923420748126887,-1.2154499806977412,6.057366887969709,1.8100051879882812,-0.10513402499266533,1.3680004119873104,-0.31973646002411726,3.055737283998738,0.5241319759815894,2.2118688479930313,0.2747820564476626,92.96340574548174,46.29763402600762,0.8438684360057153,4,-1.5874977111816406,-1.2700004577636719,-0.49124908447265625,0.7074966430664062,-9.58499908447267,1,-0.12801182167841174,-1.7528730844276852,76.05999755859375,1.5714153604290932,74.70999908447266,1.1592994443356672,75.99500274658203,-0.12801182167841174
6004,2015-04-22,77.98500061035156,78.05500030517578,76.71499633789062,77.8499984741211,490600.0,0.004831851527520525,8.745429324455541,0.11440856043707368,60.647460303616654,49.58348109428836,-1.706750109065183,-1.6950338102638796,-0.6789912935294637,-1.5439254355627838,5.347540808126672,1.3400039672851562,-0.11114549761562387,1.6580005645751896,-0.20136358625080675,3.517364715401186,0.7283184891621914,2.587682639988188,-3.80999755859375,98.195882876913,48.603559205718405,0.9296820754130005,4,-1.8699989318847656,-1.6450004577636719,-0.8662490844726562,0.33249664306640625,-10.18499755859375,2,-0.12072835598949294,-1.0179632785267554,77.61000061035156,-1.7528730844276852,76.05999755859375,1.5714153604290932,74.70999908447266,-0.12072835598949294
6005,2015-04-23,79.69999694824219,81.0,77.50499725341797,77.50499725341797,833600.0,0.02199136147295211,-2.1845131958999384,16.258999717434303,64.4424018795936,51.007756706586505,-3.2439865146928923,-3.208293330251223,-2.3611399191270834,-3.20849887135671,6.246549953670433,3.4950027465820312,0.0492649772558309,3.1404972076416016,0.8423454978866687,5.438648917396534,1.9914213527641351,4.289573062519068,-5.447393951416018,80.95232772092837,29.60224572912223,1.1490758548774656,4,-2.1124954223632812,-2.1899986267089844,-2.5812454223632812,-1.3824996948242188,-11.93499755859375,3,-0.1340652191684859,8.745429324455541,77.98500061035156,-1.0179632785267554,77.61000061035156,-1.7528730844276852,76.05999755859375,-0.1340652191684859
6006,2015-04-24,82.0250015258789,82.23999786376953,79.41000366210938,80.0,1067800.0,0.029171953157621777,1.3054997032142979,0.9225520762731011,70.67471112977161,53.70459058273308,-5.304578672250287,-5.2553698099916915,-4.673476111983078,-5.472322150165013,6.904065842905332,2.8299942016601562,0.12218234002963868,5.118001556396479,1.8625619263590067,8.37344118643395,3.4902817413777427,6.745721371415215,-7.502502648925784,97.15613217829376,42.74094644790913,1.6277198150187375,4,-3.8175010681152344,-3.8950042724609375,-5.162500381469727,-3.7075042724609375,-14.989997863769517,4,-0.154404153366965,-2.1845131958999384,79.69999694824219,8.745429324455541,77.98500061035156,-1.0179632785267554,77.61000061035156,-0.154404153366965
6007,2015-04-27,80.52999877929688,81.97000122070312,80.29499816894531,81.91999816894531,1062000.0,-0.018226183709492028,1.2483179551249886,-0.6864189344475381,68.1570096112033,55.916970340787245,-3.5346126031252965,-3.636087957287458,-3.1843664959217506,-3.909839889950021,7.8928115154258265,1.7300033569335938,0.3058532974731065,3.425748825073242,-0.20407642240225243,7.055574072548737,1.6108362013354878,5.240661448810997,-5.544449963134767,71.75889350474584,11.729865509509153,1.814912623737748,4,-2.322498321533203,-2.4000015258789062,-3.9099979400634766,-2.2125015258789062,-14.444999694824219,0,-0.1443561427569351,1.3054997032142979,82.0250015258789,-2.1845131958999384,79.69999694824219,8.745429324455541,77.98500061035156,-0.1443561427569351
6008,2015-04-28,66.77999877929689,74.75,66.73000335693361,73.50499725341797,4908000.0,-0.17074382476626726,-1.3501858445166142,4.838130523080291,31.156254943098972,53.57612231875832,9.817276178868227,9.724486550661027,10.372118036824972,9.816234042676328,8.037323201255354,13.799995422363267,0.046562149618040394,-9.760501098632801,-15.598925578376978,-3.9220766188886245,-12.679713338504882,-6.84128885876072,15.459999084472642,0.3223432628634788,-55.5843205306494,2.919212239872086,4,7.705001831054673,7.705001831054673,9.921251296997056,11.53749847412108,-0.5749969482422017,1,0.028301878170060135,1.2483179551249886,80.52999877929688,1.3054997032142979,82.0250015258789,-2.1845131958999384,79.69999694824219,0.028301878170060135
6009,2015-04-29,65.29000091552734,65.95500183105469,61.36999893188477,64.88500213623047,3964600.0,-0.022312037900657722,4.285304076337884,-0.060222880474304664,29.825522333379823,50.846809329695006,10.848274180504859,10.828500498992,11.69678198520225,11.27675188045417,8.480029177098993,5.4099998474121165,-0.1817796164791048,-10.652999114990237,-18.342479421084875,-2.9635188088956,-14.497739268037549,-6.808258961942926,16.68000030517578,18.782952488098463,-35.73615317452477,3.844740153047318,4,6.514997482299805,6.514997482299805,11.411249160766602,13.43499755859375,0.3099975585937642,2,0.041890037861848306,-1.3501858445166142,66.77999877929689,1.2483179551249886,80.52999877929688,1.3054997032142979,82.0250015258789,0.041890037861848306
6010,2015-04-30,62.68500137329102,65.30000305175781,62.49499893188477,65.02500152587889,1908000.0,-0.03989890497331572,-1.0624992111164615,-5.777795569286361,26.291007029950734,49.22824096146348,12.702503077496864,13.06408094381478,14.09196878853799,13.836265255718239,10.201571469236391,2.8050041198730398,-0.502312859296751,-12.598248863220213,-22.309053190857718,-2.887444535582709,-17.453651027038966,-7.742846699401461,18.46099975585937,6.300922418339064,-43.86274508849136,4.855402163818756,4,9.119997024536126,9.119997024536126,14.016248703002923,16.599998474121087,2.8100013732910085,3,0.08159849352170867,4.285304076337884,65.29000091552734,-1.3501858445166142,66.77999877929689,1.2483179551249886,80.52999877929688,0.08159849352170867
6011,2015-05-01,66.46499633789061,66.52999877929689,62.5,62.5,1930200.0,0.060301425887982374,-1.0327881470078963,-1.6944427689483756,34.99848586558397,48.654977469183805,8.52662615362766,8.949433361201002,10.144015717255016,10.033101232074841,11.84018198019538,4.029998779296889,-0.7916751669143594,-8.314503669738784,-18.76771337036749,2.138706030889921,-13.541108520053129,-3.0878988194244386,13.88996470336916,24.732994368507395,-23.886170717838876,5.22660485031435,5,5.340002059936538,5.340002059936538,10.235004425048842,12.820003509521499,-1.834999084472642,4,0.01955921347153855,-1.0624992111164615,62.68500137329102,4.285304076337884,65.29000091552734,-1.3501858445166142,66.77999877929689,0.01955921347153855
6012,2015-05-04,65.26000213623047,66.94999694824219,65.09999847412111,66.49500274658203,1315200.0,-0.0181297565343157,-1.3794071181152063,-0.3114758514527623,34.269248808294336,46.718011322721445,8.983213867502826,9.766776733041013,11.137635205689008,11.213911353585814,13.361006539590846,1.8499984741210795,-1.2183933299596958,-8.955497932434085,-20.196308210580327,2.285312345712157,-14.575903071507199,-3.335092793360971,14.335560420654303,29.073265275110032,-20.2612582172232,5.62040513907312,5,6.54499626159668,6.54499626159668,11.278745651245117,13.877494812011719,-0.11500549316407671,0,0.027198919212009898,-1.0327881470078963,66.46499633789061,-1.0624992111164615,62.68500137329102,4.285304076337884,65.29000091552734,0.027198919212009898
6013,2015-05-05,63.47999954223633,65.75,63.084999084472656,65.70500183105469,1132200.0,-0.027275552187056018,1.3023779666909994,1.801620396110555,32.93565703545396,43.638922070703366,9.552656570881169,11.170035874816747,12.676224127732269,12.947797056649875,15.157220857059706,2.6650009155273438,-1.4627483652958801,-10.132750320434567,-22.327950845079187,2.0624502042100517,-16.23035058275687,-4.035150058112265,15.386540469648438,37.813644452313795,-14.854463577043433,6.09760026232231,5,8.32499885559082,8.32499885559082,13.058748245239258,15.65749740600586,1.920001983642564,1,0.04103654002869206,-1.3794071181152063,65.26000213623047,-1.0327881470078963,66.46499633789061,-1.0624992111164615,62.68500137329102,0.04103654002869206
6014,2015-05-06,63.95000076293945,66.82499694824219,63.22000122070313,65.91000366210939,1350000.0,0.007403926025399743,-1.1081834132151345,0.8808992732366322,32.87846162772348,40.13181759827336,7.6912408016397364,10.219421844879363,11.988988155062273,12.45166733622878,16.971644303885476,3.6049957275390554,-1.8371826070597592,-9.02499904632569,-21.856752797230996,3.8067547045796175,-15.440875921778343,-2.609122170873036,14.216677605745318,32.659988303302285,-20.121341426187357,6.4158768754526525,5,7.854997634887695,7.854997634887695,12.692497253417969,15.187496185302734,0.8650016784667969,2,0.03526193965930435,1.3023779666909994,63.47999954223633,-1.3794071181152063,65.26000213623047,-1.0327881470078963,66.46499633789061,0.03526193965930435
6015,2015-05-07,65.12999725341797,65.97499847412111,64.125,64.25,1209200.0,0.01845186045974767,-2.2743415411414665,-0.4489775264060317,36.341596808488866,36.31702711813083,4.723912999028855,8.59317844038361,10.599377916453662,11.235772354565228,18.88412144836541,2.024997711181655,-2.513852441939207,-7.2820024490356445,-20.466111752525336,5.902106854454054,-13.87405710078049,-0.6899477972907988,12.364813937794807,59.10110240540401,1.701425581688305,6.592054651744848,5,6.540002822875977,6.67500114440918,11.527502059936523,14.007499694824219,1.090003967285142,3,0.007216355604536373,-1.1081834132151345,63.95000076293945,1.3023779666909994,63.47999954223633,-1.3794071181152063,65.26000213623047,0.007216355604536373
6016,2015-05-08,65.09999847412111,66.53500366210939,64.81500244140625,65.79499816894531,810200.0,-0.00046059850394486457,-1.7193872319894077,-0.7897748454609135,33.76296064881741,32.49546612231018,2.347485982242546,8.119569605596524,10.399940715508123,11.231169940659797,20.663768397174753,1.7200012207031392,-3.415518737784481,-6.728001213073711,-20.130383811714125,6.674381385566711,-13.429192512393925,-0.026809913753496062,11.74982022671854,52.13455377393723,-4.125956881367806,6.70119129932021,5,2.960000991821275,6.7049999237060405,11.557500839233384,14.03749847412108,1.340003967285142,4,0.00606765409707255,-2.2743415411414665,65.12999725341797,-1.1081834132151345,63.95000076293945,1.3023779666909994,63.47999954223633,0.00606765409707255
6017,2015-05-11,65.26999664306639,65.51499938964844,64.63999938964844,65.0,708400.0,0.0026113390619026955,1.3026251066606436,-0.3884845490970839,30.939127684342267,32.471340871337205,-0.2400244537146392,7.454804333402905,10.017094190472122,11.04604907178927,22.726208969127164,0.875,-4.619151846761298,-6.001252937316906,-19.52762018122135,7.52511430658754,-12.764436559269129,0.7619306846353169,10.960629267015065,58.42242798479794,6.5234962585565555,6.763183621952222,5,-1.1099987030029155,6.535001754760756,11.3875026702881,13.867500305175795,1.1300048828125,0,-0.009805414778068733,-1.7193872319894077,65.09999847412111,-2.2743415411414665,65.12999725341797,-1.1081834132151345,63.95000076293945,-0.009805414778068733
6018,2015-05-12,65.84500122070311,66.24500274658203,64.78500366210939,65.0,792600.0,0.008809630874981877,-1.2902056056870965,3.129673062251094,31.36321408175276,32.64219551004531,-1.074613247597867,6.416462329863364,9.189141443207802,10.48410051589154,24.076366723265867,1.459999084472642,-6.274837751974886,-4.923248481750505,-18.47226097992224,8.625764016421229,-11.697754730836365,1.8512577673353618,9.791199610250473,72.81562027791725,25.666978909939203,6.774506249085865,5,-1.1225032806396342,5.959997177124038,10.812498092651381,13.292495727539077,1.415000915527358,1,-0.010631096737175327,1.3026251066606436,65.26999664306639,-1.7193872319894077,65.09999847412111,-2.2743415411414665,65.12999725341797,-0.010631096737175327
6019,2015-05-13,65.37000274658203,66.68000030517578,65.16500091552734,66.0,1237000.0,-0.007213888151189396,-1.9134577999486484,-0.7455578027375618,27.130550823879716,32.735478153815194,-0.6560653761706021,6.4233573801656405,9.436402439741755,10.960503988097884,25.457207087370165,1.5149993896484375,-7.968800689620295,-4.891996955871576,-18.45400160559302,8.670007693849868,-11.672999280732299,1.889005368989146,9.695550008408802,48.72808602253284,5.6135037768861125,6.7810023248607205,5,-0.6450042724609375,6.434995651245117,11.287496566772461,13.767494201660156,1.1299972534179688,2,0.0004589074198628751,-1.2902056056870965,65.84500122070311,1.3026251066606436,65.26999664306639,-1.7193872319894077,65.09999847412111,0.0004589074198628751
6020,2015-05-14,66.63999938964844,66.91000366210939,65.05999755859375,65.94499969482422,560000.0,0.019427819943495628,1.9959413127412668,-1.103178928247048,24.591231849781792,31.57911659650384,-1.459532642362646,4.655249470923593,7.943249704078966,9.671528770791085,26.596224974487814,1.8500061035156392,-7.76399562036741,-3.154250144958496,-16.527700796290233,10.219200506373241,-9.840975470624372,3.5324751807073724,7.877731212418155,88.10556104512371,49.68595681729309,6.68672532566587,5,-1.6225013732910156,5.164999008178711,9.998750686645508,12.49749755859375,-0.12999725341796875,3,-0.02738590883789349,-1.9134577999486484,65.37000274658203,-1.2902056056870965,65.84500122070311,1.3026251066606436,65.26999664306639,-0.02738590883789349
6021,2015-05-15,67.62000274658203,68.08499908447266,66.11000061035156,66.86499786376953,938400.0,0.014705932861785564,1.3442152352664178,1.0863384378945058,28.309808929215464,30.916956609939522,-2.5238817568173317,3.285285177158869,6.7417190444868,8.675977029796456,27.176574350694573,1.9749984741210938,-7.341077194741729,-1.819746971130371,-15.01929217136393,11.37979822910318,-8.41951957124715,4.780025628986408,6.371818588677286,86.50228217467661,50.139419981241375,6.5997726001167765,5,-2.035003662109375,4.184995651245117,9.201248168945312,11.45999526977539,-1.8500061035156392,4,-0.020703955471958135,1.9959413127412668,66.63999938964844,-1.9134577999486484,65.37000274658203,-1.2902056056870965,65.84500122070311,-0.020703955471958135
6022,2015-05-18,67.76999664306639,68.23999786376953,67.08999633789061,67.51000213623047,503800.0,0.0022181882637077877,-1.0909002635594114,0.34436135812447594,53.06311584654505,33.15334092228298,-2.5483796395238443,2.61653217470986,6.421533091717649,8.509233126293807,28.837311382694885,1.1500015258789205,-6.494996397179278,-1.255253028869646,-14.095216606358676,11.584710548619384,-7.675234817614168,5.164728759874869,5.716951796057941,86.39646861122657,43.59620925439333,6.419981788744516,5,-2.039997100830064,4.035001754760756,9.120004653930678,10.822502136230483,-2.989997863769503,0,-0.01962511830515512,1.3442152352664178,67.62000274658203,1.9959413127412668,66.63999938964844,-1.9134577999486484,65.37000274658203,-0.01962511830515512
6023,2015-05-19,67.67500305175781,68.30999755859375,66.80500030517578,67.98000335693361,661600.0,-0.0014017057106980868,2.119201789963869,-1.1731028816246272,58.076552427949586,35.953128788974766,-2.006780598884447,2.033306504974206,6.375732817990013,8.596733746056813,30.83620902678944,1.5049972534179688,-6.157046302429066,-0.853496742248538,-13.047517413524275,11.340523929027206,-6.950507077886414,5.243513593389331,5.327267407076931,80.46170748197116,33.193162553114234,6.097010335637871,5,-1.4575042724609375,4.129995346069336,8.958747863769531,10.917495727539062,-3.2950057983398438,1,-0.018840066027094204,-1.0909002635594114,67.76999664306639,1.3442152352664178,67.62000274658203,1.9959413127412668,66.63999938964844,-0.018840066027094204
6024,2015-05-20,68.56999969482422,69.625,67.89499664306639,68.01499938964844,975400.0,0.013224922093936442,-3.352177960327318,-1.8196713110037424,72.53929613652659,39.975095380978956,-2.4334111141006076,0.41823956209148605,5.37871020739442,7.687796264675811,32.60908030763024,1.9499969482421875,-5.6431940320216825,0.5122499465942383,-10.842706013503772,11.867205906692249,-5.165228033454767,6.1897279266432434,3.966979902932522,76.8893813592181,23.42916990012821,5.677477980049007,5,-1.4375,3.2349987030029297,7.693750381469727,9.49749755859375,-4.8800010681152415,2,-0.01910452915887395,2.119201789963869,67.67500305175781,-1.0909002635594114,67.76999664306639,1.3442152352664178,67.62000274658203,-0.01910452915887395
6025,2015-05-21,69.01499938964844,69.05999755859375,67.48000335693361,68.40000152587889,673400.0,0.006489714114112921,3.482289919376617,1.1081036497354027,63.1173288896461,43.23669185218215,-2.5360631936864024,-0.9152209906829114,4.8429725072756185,7.231621142283274,32.93698224546885,1.579994201660142,-4.858272779661249,1.4914995193481388,-8.478004680257996,11.461003718954274,-3.4932525804549215,6.476251619151206,3.0753009814734185,82.64578332081663,24.496254753469863,4.984752099803066,5,-1.8824996948242188,2.789999008178711,7.2649993896484375,9.052497863769531,-5.494998931884766,3,-0.03644134480751238,-3.352177960327318,68.56999969482422,2.119201789963869,67.67500305175781,-1.0909002635594114,67.76999664306639,-0.03644134480751238
6026,2015-05-22,69.36000061035156,69.81500244140625,68.66000366210939,69.23500061035156,703400.0,0.004998931011435559,1.2318738021524125,0.20325273852795123,73.13772716000076,47.925425127255316,-2.4733321813369713,-2.3797108037580585,4.403729669924132,6.864483644537415,32.640531028430544,1.1549987792968608,-4.042881917740047,2.4697507858276424,-4.888257936864619,9.827759508519911,-1.2092535755184883,6.148755147173773,2.301487703200806,84.8836708260778,22.10376305509159,3.679004361346133,5,-2.05999755859375,2.444997787475586,6.869998931884766,7.879997253417969,-5.220001220703125,4,-0.041089943036934584,3.482289919376617,69.01499938964844,-3.352177960327318,68.56999969482422,2.119201789963869,67.67500305175781,-0.041089943036934584
6027,2015-05-26,68.90499877929689,69.59999847412111,68.14499664306639,68.91999816894531,748600.0,-0.006560003273511583,1.1163662997159067,-0.11999511718738631,85.9987414257738,53.99603927659099,-1.6187045252059278,-2.9937716148863984,4.778536811302146,7.298869643504659,32.39456244902206,1.455001831054716,-3.4312094524315455,2.5959989547729663,-1.1994503779439611,6.391448287489894,0.6982742884144955,4.493723621131437,2.3448299589887682,69.76734165215609,3.671182176345809,1.8977246663584646,5,-1.4674987792968892,2.8999996185302592,7.146251678466783,8.09999847412108,-5.774997711181662,1,-0.045497455798118924,1.2318738021524125,69.36000061035156,3.482289919376617,69.01499938964844,-3.352177960327318,68.56999969482422,-0.045497455798118924
6028,2015-05-27,68.66999816894531,68.875,67.84500122070311,68.80500030517578,748800.0,-0.003410501625640938,6.490858648911186,9.00050864700751,82.32882031012028,60.129180330617714,-1.0514026598176827,-2.7509601829125074,4.873670646949108,7.523095061547849,31.66134526808605,1.0599975585937784,-2.6941663553525217,2.266498374938962,-1.6698287284758635,6.202825478353795,0.29833482323154215,4.234661926646382,2.1846373770843144,50.963395228930644,-18.562381898284364,1.9681635517074159,5,-1.2324981689453125,3.135000228881836,7.381252288818359,8.334999084472656,-6.269996643066413,2,-0.05664772816912056,1.1163662997159067,68.90499877929689,1.2318738021524125,69.36000061035156,3.482289919376617,69.01499938964844,-0.05664772816912056
6029,2015-05-28,68.02500152587889,68.83999633789061,66.90499877929689,68.73999786376953,1145800.0,-0.009392699290300954,3.2295338947720196,5.296185363097026,71.3969775572348,65.32981874255694,0.010964299538144928,-1.9927264442033135,5.380511068472657,8.160961075802248,30.087634897301914,1.9349975585937216,-1.8520290451534436,1.4847517013549663,-2.478635054977289,5.448138457687222,-0.4969416768111614,3.466445079521094,2.4502485555849347,38.48801845734282,-31.019799994935724,1.9816933781661292,5,-0.06249999999998579,3.7799968719482564,8.156250000000014,8.979995727539077,-5.435001373291001,3,-0.053583303060629084,6.490858648911186,68.66999816894531,1.1163662997159067,68.90499877929689,1.2318738021524125,69.36000061035156,-0.053583303060629084
6030,2015-05-29,67.80000305175781,68.68499755859375,67.44999694824219,68.16999816894531,966000.0,-0.0033075849919015354,-1.3083965546745764,0.5174783388108651,69.3966296852101,69.89502104877855,0.46691461207466034,-1.4386364966368888,5.46237388625913,8.385591454366548,28.428879262600997,1.2350006103515625,-1.023149376083083,1.0040031433105412,-2.5510063605790236,4.559012647200106,-0.7735016086342341,2.7815078952553165,2.3110369837228575,30.756121860416002,-39.25772448230664,1.7775047519447806,5,0.5099983215332031,4.004995346069336,8.427497863769531,9.204994201660156,-5.160003662109375,4,-0.06061953156419919,3.2295338947720196,68.02500152587889,6.490858648911186,68.66999816894531,1.1163662997159067,68.90499877929689,-0.06061953156419919
6031,2015-06-01,67.76499938964844,68.51499938964844,67.08499908447266,67.88999938964844,670600.0,-0.0005162781789649351,1.0800004438920454,0.33784229627185747,68.27843700569572,71.58561228868419,0.5863052881763053,-1.3715671881390108,5.3057508605290025,8.416267449657454,27.233091412777057,1.4300003051757812,0.028437226036061247,0.9039993286132812,-2.6729984114697913,4.480997068696354,-0.884499541428255,2.6924981986548175,1.9963990016884026,31.91097245774055,-37.93455121814679,1.7884988700415372,6,0.5450019836425781,4.039999008178711,9.783750534057617,9.744998931884766,-5.805000305175781,0,-0.0626429420810003,-1.3083965546745764,67.80000305175781,3.2295338947720196,68.02500152587889,6.490858648911186,68.66999816894531,-0.0626429420810003
6032,2015-06-02,67.03500366210939,68.16999816894531,66.88999938964844,67.27999877929689,742000.0,-0.010772459737534601,-3.7850094118986677,1.9599609375,58.52439664218285,71.63537275693233,1.3422276395043156,-0.5288910885389413,5.85828254543172,9.114015251796545,26.17018008954297,1.279998779296875,1.087191062774366,0.0852535247802848,-3.4116740690029275,3.582181118563497,-1.6632102721113284,1.833717321671898,2.3907387508493656,7.304998885379188,-59.59686264388823,1.7484637968916066,6,1.3174972534179545,4.634996414184556,11.133745193481431,11.09499359130858,-4.1650047302246165,1,-0.043186456542215645,1.0800004438920454,67.76499938964844,-1.3083965546745764,67.80000305175781,3.2295338947720196,68.02500152587889,-0.043186456542215645
6033,2015-06-03,66.08499908447266,67.48999786376953,65.5,67.48999786376953,1631600.0,-0.014171768863103784,1.8327396337887443,5.734803188839063,54.795423378430954,69.66383133936615,2.2830594972861604,0.6601249332835835,6.58985128166907,10.017218219634657,24.873198717883145,1.9899978637695312,1.9380995728511152,-0.9950010299682646,-4.1222904697998075,2.1322884098632784,-2.558645749884036,0.5686436899475069,3.018513589243142,17.514961852985593,-49.55067461919498,1.563644719915772,6,1.5725021362304688,1.9750003814697266,12.083749771118164,12.044998168945312,-1.9950027465820455,2,-0.04471511019588914,-3.7850094118986677,67.03500366210939,1.0800004438920454,67.76499938964844,-1.3083965546745764,67.80000305175781,-0.04471511019588914
6034,2015-06-04,66.20500183105469,66.67500305175781,65.58000183105469,66.01999664306639,829000.0,0.0018158848187110888,-1.0563503377724925,-0.1316764047872557,46.550372213240905,67.82305837532112,2.002931821022912,0.7565098974184821,6.2782844927333485,9.857342707411547,23.94789063993081,1.095001220703125,1.9363818359933447,-0.987748336791995,-3.7850848879442367,1.8095882143602466,-2.3864166123681088,0.4109199387841187,2.5891702929878733,22.135082306498287,-40.52305042205454,1.3986682755761188,6,1.4524993896484375,-0.6125011444091797,8.279998779296875,8.279998779296875,-1.3050003051757955,3,-0.05747300354866813,1.8327396337887443,66.08499908447266,-3.7850094118986677,67.03500366210939,1.0800004438920454,67.76499938964844,-0.05747300354866813
6035,2015-06-05,65.59999847412111,66.17500305175781,65.31500244140625,65.94499969482422,1018200.0,-0.009138333059448556,1.136626419242944,-1.864819167800514,32.9679024671408,63.35974452055891,2.3161413043499834,1.4741082576949935,6.720557832106934,10.408331472069378,23.007069489918948,0.8899993896484375,1.836538404445136,-1.6162517547607251,-4.347746401381755,1.115242891860305,-2.98199907807124,-0.25050443145021006,2.89720672223514,8.906134515891058,-48.64002706303755,1.3657473233105144,6,1.857501983642564,0.5550022125243999,6.2049999237060405,6.2049999237060405,-0.8799972534179972,4,-0.045884121822360235,-1.0563503377724925,66.20500183105469,1.8327396337887443,66.08499908447266,-3.7850094118986677,67.03500366210939,-0.045884121822360235
6036,2015-06-08,65.49500274658203,66.11499786376953,65.19499969482422,65.41999816894531,775600.0,-0.0016005446643493348,-2.5047447429991427,-0.2174038036267228,30.671231775647698,57.21224344832268,2.0285555882846182,1.6972319929553379,6.657442590850906,10.420391422871205,22.27171268868993,0.9199981689453125,1.434192183548788,-1.7409976959228572,-4.4131314484253465,0.931136056579632,-3.077064572174095,-0.4049308196716197,2.7171141991953505,10.08414136570079,-42.0027950090168,1.336066876251243,6,1.5399971008300781,0.6624984741210938,6.309995651245117,6.309995651245117,-1.375,0,-0.043591163252261866,1.136626419242944,65.59999847412111,-1.0563503377724925,66.20500183105469,1.8327396337887443,66.08499908447266,-0.043591163252261866
6037,2015-06-09,64.62999725341797,65.58499908447266,64.38999938964844,65.23999786376953,723800.0,-0.013207198364598938,-1.1926673572808466,-8.132845081883836,27.122442779596128,51.07820150048667,2.484669693316846,2.6475744562273746,7.292140262084558,11.150960790649549,21.56536368620054,1.1949996948242188,1.1573507119765338,-2.574003219604492,-5.358245381625622,0.21023894241663754,-3.96612430061505,-1.1818821385939344,3.308434971803706,7.741870383906399,-39.072266225619956,1.3921210810105626,6,1.9850006103515625,1.8200035095214844,7.17500114440918,7.17500114440918,-0.7999954223632812,1,-0.04131205759573364,-2.5047447429991427,65.49500274658203,1.136626419242944,65.59999847412111,-1.0563503377724925,66.20500183105469,-0.04131205759573364
6038,2015-06-10,65.14499664306639,65.34999847412111,64.06500244140625,64.66000366210939,829600.0,0.007968426605823309,1.8715102848033232,-0.7950696650573614,22.709178847336773,45.66844608827577,1.583597065826993,2.189711217010043,6.5006791566606665,10.520080288508936,21.19139797384724,1.284996032714858,0.7397157494635849,-2.0240036010742273,-4.896381616924685,0.8483744147762309,-3.4601926089994635,-0.5878145931489911,2.530698250421807,41.37907850966628,-1.5633776410399278,1.4361890079252293,6,1.230003356933608,1.305004119873061,6.660001754760756,6.660001754760756,-1.894996643066392,2,-0.034922063526174996,-1.1926673572808466,64.62999725341797,-2.5047447429991427,65.49500274658203,1.136626419242944,65.59999847412111,-0.034922063526174996
6039,2015-06-11,65.40000152587889,65.88500213623047,64.80500030517578,65.18000030517578,704000.0,0.0039144200775647064,-1.2268050967437472,0.45361732920133757,20.29589693759189,40.21280911631819,1.0248518296998697,2.0417506161858228,5.992749679803595,10.140239710720593,20.853452277667785,1.0800018310546875,0.24419209567481914,-1.7704986572265824,-4.638949841581223,1.097952527128058,-3.2047242494039097,-0.33627306504925514,2.02346552914517,63.270080488280435,24.302652949625767,1.4342255921773226,6,0.8899993896484517,1.1175003051757955,6.404996871948256,6.404996871948256,-1.999999999999993,3,-0.0200306598994483,1.8715102848033232,65.14499664306639,-1.1926673572808466,64.62999725341797,-2.5047447429991427,65.49500274658203,-0.0200306598994483
6040,2015-06-12,64.81500244140625,65.38999938964844,64.76000213623047,64.96499633789061,733600.0,-0.008944939920852435,-3.8462351076941137,-0.6817866555694065,14.071230061083128,34.18978612247234,1.2760951097163513,2.617200459177724,6.356655264904191,10.59166242337946,20.609996637362794,0.6399993896484233,-0.24131798332334142,-2.2642478942871094,-5.314130230657966,0.7856344420837473,-3.789189062472545,-0.7393067261016739,2.366325888692245,36.58544754872589,3.2845866637703054,1.5249411681854295,6,1.3024978637695312,2.125,6.989995956420898,6.989995956420898,-0.8250007629394531,4,0.0013114106498643974,-1.2268050967437472,65.40000152587889,1.8715102848033232,65.14499664306639,-1.1926673572808466,64.62999725341797,0.0013114106498643974
6041,2015-06-15,66.22000122070311,66.22000122070311,64.0,64.5,965400.0,0.02167706127245772,1.5813949362147846,-11.467141403866709,31.546431755020436,31.192234468343187,-0.41472143227903757,1.1614894861131404,4.7210535798112545,9.06125837094298,20.67176784350248,2.220001220703111,-0.5628489996449559,-0.7892490386962976,-3.851115047666525,2.2726169702739227,-2.320182043181404,0.741683965788809,0.7288739334668293,100.0,68.36608249914222,1.5309330044851108,6,-0.47500228881834516,0.6875000000000142,5.517498016357436,5.584997177124038,4.139999389648452,0,-0.022651766420249464,-3.8462351076941137,64.81500244140625,-1.2268050967437472,65.40000152587889,1.8715102848033232,65.14499664306639,-0.022651766420249464
6042,2015-06-16,66.44000244140625,66.97000122070311,66.01000213623047,66.40000152587889,409300.0,0.003322277509024918,-1.3414620530521895,0.023256329731560416,34.64192336146881,28.95295668868073,-0.8135532763230913,0.8819580379652621,4.268251354348607,8.671868583489655,20.621711993685246,0.959999084472642,-0.8740272994169516,-0.5027481079101506,-3.552794706671321,2.54729849085102,-2.0277714072907287,1.0222751914704276,-5.070003509521477,82.15493059052042,50.778088637218346,1.5250232993805846,6,-0.9550018310546875,0.467498779296875,3.4924964904785156,5.364995956420898,0.6100006103515625,1,-0.03491871778406752,1.5813949362147846,66.22000122070311,-3.8462351076941137,64.81500244140625,-1.2268050967437472,65.40000152587889,-0.03491871778406752
6043,2015-06-17,66.40000152587889,67.16000366210939,66.19999694824219,66.33999633789061,424900.0,-0.0006020607173010672,-4.647032424548968,1.5000953652483704,37.791160238729,27.979710913734962,-0.8092740538201184,0.8659385528652734,4.102585620735326,8.526796905062568,20.433086621154633,0.9600067138672017,-1.194616270710128,-0.47899894714356606,-3.517881239593251,2.559883345306112,-1.9984400933684014,1.0404421990812693,-4.91800254821775,75.94932735859,43.59359993474028,1.5194411462248392,6,-0.8199996948242045,0.507499694824233,1.5824966430664205,5.404996871948256,-0.1300048828125,2,-0.03870481379164681,-1.3414620530521895,66.44000244140625,1.5813949362147846,66.22000122070311,-3.8462351076941137,64.81500244140625,-0.03870481379164681
6044,2015-06-18,67.26000213623047,67.94999694824219,66.47000122070311,66.47000122070311,611200.0,0.012951816123323301,-2.7468202845083853,13.165543547361967,46.296298234358986,29.460643776759206,-1.6806201540614438,-0.10249056624682851,3.0049529340406735,7.492509831992265,20.65893946555832,1.5499954223632955,-1.377511125362389,0.44650154113769247,-2.4937886614761027,3.3867917437514947,-1.023643560169205,1.91664664244459,-5.550882971191399,82.53176341519004,47.909334786063994,1.4701451013069007,6,-1.285003662109375,-0.35250091552734375,1.0037460327148438,4.54499626159668,-0.9599990844726562,3,-0.05961941731890652,-4.647032424548968,66.40000152587889,-1.3414620530521895,66.44000244140625,1.5813949362147846,66.22000122070311,-0.05961941731890652
6045,2015-06-19,66.5,67.77999877929689,66.40000152587889,67.47000122070311,853000.0,-0.01129946643015467,-1.3589733557650838,-1.2278482235119883,42.108564705523996,30.731458546745458,-0.8711364016966172,0.48426172387223687,3.5237472679174573,8.081776710031846,20.76760865724036,1.3799972534179972,-1.4869205155584098,-0.18775062561034872,-2.9407635337275053,2.565262282506808,-1.56425707966892,1.1887558284482225,-4.416428167968746,63.291188139083,27.155669847067976,1.3765064540585765,6,-0.5250015258789062,0.407501220703125,1.764998435974121,5.304998397827148,-0.6600036621093892,4,-0.046616518407836094,-2.7468202845083853,67.26000213623047,-4.647032424548968,66.40000152587889,-1.3414620530521895,66.44000244140625,-0.046616518407836094
6046,2015-06-22,66.51000213623047,66.73000335693361,66.08000183105469,66.5,675600.0,0.00015040806361610315,1.8888662835052976,-0.010311467673431015,46.401644890621164,32.87359211463713,-0.8068707877632875,0.2632966391496012,3.2551076031147375,7.921318968975555,21.298901683422866,0.6500015258789205,-1.538271471998911,-0.03524856567382528,-2.4841013721779888,2.413604240830338,-1.259674968925907,1.1891778375782565,-4.074444797226562,25.773264799688533,-13.43041799158425,1.224426403252083,6,-0.535003662109375,0.39749908447265625,1.9012460708618164,5.29499626159668,-0.0500030517578125,0,-0.03788904490789269,-1.3589733557650838,66.5,-2.7468202845083853,67.26000213623047,-4.647032424548968,66.40000152587889,-0.03788904490789269
6047,2015-06-23,65.76999664306639,66.48000335693361,65.52999877929689,66.37000274658203,533200.0,-0.01112622867833235,1.3170636397468494,-59.987795575897685,47.776983313375915,35.65890372197481,0.12499391117431458,0.797269731050605,3.7346333140740597,8.495537833474444,21.779796696608205,0.9800033569335795,-1.4639467901842806,-0.6185039520263871,-2.820243755474351,1.583235851421577,-1.719373853750369,0.48236594969759494,-3.0035729275081877,9.91727460166222,-30.70676399153814,1.1008699017239794,6,0.2050018310547017,1.137504577636733,2.9250020980835103,6.035001754760756,5.569999694824233,1,0.06978872132524372,1.8888662835052976,66.51000213623047,-1.3589733557650838,66.5,-2.7468202845083853,67.26000213623047,0.06978872132524372
6048,2015-06-24,64.77999877929689,65.91000366210939,64.56999969482422,65.83000183105469,460300.0,-0.01505242381480143,1.2148703010125945,1.749987284471732,41.043369010626535,37.96417839675644,1.1820803829685218,1.5609255901124186,4.4633959656765825,9.351428768160659,22.356253563171514,1.3400039672851705,-1.386703898676899,-1.414001846313468,-3.4480187907785904,0.6200150981516543,-2.4310103185460292,-0.39699337408090685,-1.7025606697776468,6.212995713541252,-35.2316763516336,1.0170084722325605,6,1.1949996948242045,2.127502441406236,3.987500190734849,7.024999618530259,7.9500045776367045,2,0.03504174614443478,1.3170636397468494,65.76999664306639,1.8888662835052976,66.51000213623047,-1.3589733557650838,66.5,0.03504174614443478
6049,2015-06-25,64.37999725341797,65.62999725341797,64.26000213623047,65.12000274658203,608800.0,-0.006174768962897148,-1.7959205916699104,0.704765087992104,42.12903987950495,41.081712821025526,1.5893115625581231,1.7643081488753012,4.6053455422947565,9.614913296700522,22.673542770165263,1.3699951171875,-1.1994165240638495,-1.6317531585693388,-3.6278313950642485,0.3643250779255709,-2.6297922768167865,-0.633714040321891,-1.0102056135753514,3.4089554438599436,-40.41038272960448,0.9980391182474527,6,1.595001220703125,2.5275039672851562,4.631251335144043,7.42500114440918,9.790000915527344,3,0.029356934922020184,1.2148703010125945,64.77999877929689,1.3170636397468494,65.76999664306639,1.8888662835052976,66.51000213623047,0.029356934922020184
6050,2015-06-26,63.68999862670898,64.72000122070311,63.47000122070313,64.34999847412111,1250700.0,-0.01071759329210531,-1.2727383070291247,0.8918850650555993,39.17216444124071,41.92901645282778,2.3500825306130864,2.2457486865682696,5.007834942682983,10.173774422492933,23.145226062133233,1.2499999999999787,-1.0347394022645346,-2.1162515640258803,-4.1821978403738385,-0.05030528767791509,-3.1492247021998665,-1.0832784258518942,4.25999832153321,6.748382265179344,-39.630591723011236,1.032973138173982,6,2.020000457763679,2.9525032043457102,5.778750419616706,8.114999771118171,9.75999832153321,4,0.04097981600449119,-1.7959205916699104,64.37999725341797,1.2148703010125945,64.77999877929689,1.3170636397468494,65.76999664306639,0.04097981600449119
6051,2015-06-29,63.52000045776367,65.84999847412111,63.38999938964844,63.5,1282800.0,-0.002669150143049581,-19.499849002622703,-0.030303730890384246,42.735633366170966,42.82831756446135,2.343223540053401,2.1938983761316706,4.923846520978756,10.222609998387924,23.193591308369626,2.4599990844726705,-0.8766627477240831,-2.073999786376959,-4.164724928788033,0.01672535603411518,-3.1193623575824887,-1.028637215171429,4.340396575927741,4.2071489063313825,-45.11519352876324,1.0453625712055363,6,2.1499977111816406,3.082500457763672,5.948748588562012,8.284997940063477,11.60000228881836,0,0.03652386434835697,-1.2727383070291247,63.68999862670898,-1.7959205916699104,64.37999725341797,1.2148703010125945,64.77999877929689,0.03652386434835697
6052,2015-06-30,64.13999938964844,64.62999725341797,63.36999893188477,64.16999816894531,1181800.0,0.009760688403914974,1.6526365666007978,-1.4999046347510967,43.51196961249239,43.46396305043507,1.5227974934304456,1.4186262451982117,4.008307642613545,9.478953685187449,23.172793656734402,1.259998321533196,-0.5934607204604418,-1.3092506408691378,-3.380682911579129,0.7621816298408532,-2.3449667762241404,-0.27353450551413516,3.541581738281252,30.314922196840648,-19.185506789556648,1.0357161353549968,6,1.519998550415039,2.3449993133545064,5.412501335144043,7.664999008178711,11.069999694824219,1,0.03617087179453016,-19.499849002622703,63.52000045776367,-1.2727383070291247,63.68999862670898,-1.7959205916699104,64.37999725341797,0.03617087179453016
6053,2015-07-01,63.13000106811523,65.25,62.9000015258789,64.97000122070311,985200.0,-0.015746777847587823,-1.0434776118660531,61.33583418107809,36.64706212343913,42.391825704777304,2.257574347517057,2.3145613967772007,4.65496747936448,10.36806569452218,22.470375696950853,2.349998474121101,-0.551908601598214,-2.171499061584477,-4.461963899436547,0.11896577626760063,-3.3167314805105192,-1.0262666426584346,4.292885128051772,7.79660271761895,-38.31126656758748,1.1452324189260377,7,2.2099990844726634,2.757499694824226,6.491248130798347,8.674997329711921,13.420001983642585,2,0.13004902789272998,1.6526365666007978,64.13999938964844,-19.499849002622703,63.52000045776367,-1.2727383070291247,63.68999862670898,0.13004902789272998
6054,2015-07-02,62.4000015258789,63.47999954223633,62.09000015258789,62.959999084472656,768100.0,-0.011563433072790286,-1.3559305595965474,0.304346473996833,36.03239027179871,41.71669521214116,2.48724447108588,2.893220825020755,4.993565405479266,10.986636118009862,21.891756444237238,1.3899993896484375,-0.584237171757124,-2.7112485885620217,-5.298588862048625,-0.12390831507541833,-4.004918725305323,-1.41757845181872,4.661053896665045,8.244721055210444,-37.4538253667975,1.2936701367433032,7,2.010000228881843,3.0649967193603587,7.221247673034675,9.40499687194825,15.069999694824226,3,0.1655448970905966,-1.0434776118660531,63.13000106811523,1.6526365666007978,64.13999938964844,-19.499849002622703,63.52000045776367,0.1655448970905966
6055,2015-07-06,62.59000015258789,63.06999969482422,61.90999984741211,62.0,1941900.0,0.0030448497125468155,-2.012984825440548,-1.0535762942779159,25.57201174084129,39.402291528832286,1.8822209002283472,2.599432777126566,4.351015193222224,10.673765380193359,21.217997894835243,1.1599998474121094,-0.6629286305070679,-2.3707500457763615,-5.179116791492078,0.4376166999393618,-3.7749334186342196,-0.9665666729185034,3.9739497429604427,17.25889700991525,-20.679809901199977,1.4041833728578614,7,1.605001449584961,2.707498550415039,7.293749809265137,9.214998245239258,14.640003204345703,0,0.1850135483004729,-1.3559305595965474,62.4000015258789,-1.0434776118660531,63.13000106811523,1.6526365666007978,64.13999938964844,0.1850135483004729
6056,2015-07-07,62.63999938964844,63.11999893188477,61.58000183105469,62.9000015258789,641600.0,0.0007988374650687025,3.4000108991824924,-0.4406814728606869,23.829187784985805,36.74142535901117,1.3695546255466269,2.4502000903813865,3.7647614186428484,10.476226127611312,20.526531360280437,1.5399971008300852,-0.896573780514359,-2.1780006408691435,-5.157078360039492,0.8010770783011978,-3.6675395004543105,-0.6884617812839693,3.365476500123549,28.88278167447623,-3.3198227123817823,1.4895388595851715,7,1.1050033569336009,2.407501220703125,7.4175004959106445,9.164999008178711,14.489997863769531,1,0.17257339821079487,-2.012984825440548,62.59000015258789,-1.3559305595965474,62.4000015258789,-1.0434776118660531,63.13000106811523,0.17257339821079487
6057,2015-07-08,61.959999084472656,63.33000183105469,61.77000045776367,62.11000061035156,655500.0,-0.01085568824715144,-4.8868111936431164,0.5769242055224783,21.898724153016843,34.614242597054535,1.622941039926701,3.07771050775699,3.9377448970383284,11.00251590083073,19.430283198697673,1.5600013732910156,-1.0742505048721398,-2.724501037597662,-5.966728151378987,0.5177260761836635,-4.345614594488325,-1.1033874807069992,3.4259104370789117,10.354153760441049,-15.640837470822293,1.6211135568906614,7,1.7550010681152415,2.9150009155273438,8.097500801086426,9.844999313354492,15.200004577636719,2,0.21239515585156465,3.4000108991824924,62.63999938964844,-2.012984825440548,62.59000015258789,-1.3559305595965474,62.4000015258789,0.21239515585156465
6058,2015-07-09,62.86999893188477,63.45000076293945,62.31000137329102,62.5099983215332,688200.0,0.014686892525151096,-2.000020077499184,-2.3999796551549224,22.389919603463582,32.42100701082771,0.46211139871402906,2.09599758077254,2.964120327057792,9.928804868855302,18.11815282805101,1.4900016784667969,-1.3049330309203953,-1.7007513046264577,-5.033325808595613,1.6318231993426977,-3.3670385566110284,-0.034464052641880016,1.9830835129972328,67.89466604292981,47.02494194036119,1.6662872519845775,7,0.845001220703125,1.8950004577636648,7.141251564025872,8.934999465942376,14.74000167846679,3,0.19627803980015024,-4.8868111936431164,61.959999084472656,3.4000108991824924,62.63999938964844,-2.012984825440548,62.59000015258789,0.19627803980015024
6059,2015-07-10,64.08999633789061,64.38999938964844,62.97000122070313,63.5,561100.0,0.019405080749685055,1.386546648202247,1.6388759377780828,35.67179073132445,32.032076598614786,-0.897757493330559,0.8145902768153945,1.7413973045503752,8.575038107168169,16.864859430349746,1.5200004577636648,-1.4889491038782552,-0.4152536392212056,-3.730653491168667,2.9001462127262556,-2.0729535651949362,1.242446286752525,0.3048548210555708,89.32372553704417,70.77060198632421,1.6576999259737315,7,-0.37499618530271306,0.6750030517578267,3.768754005432143,7.715002059936538,14.570007324218764,4,0.19441422103032213,-2.000020077499184,62.86999893188477,-4.8868111936431164,61.959999084472656,3.4000108991824924,62.63999938964844,0.19441422103032213
6060,2015-07-13,64.90000152587889,65.05000305175781,64.05999755859375,64.56999969482422,387400.0,0.012638558812171352,2.142850222825034,0.5593286091139397,41.25949636050501,31.868061375763023,-1.696476252981121,0.011889068817040993,1.0220024045122074,7.629266671028503,15.350850095025109,0.9900054931640625,-1.524707686019383,0.39050159454343714,-2.926787495275235,3.7077906843621093,-1.268142950365899,2.0491461394527732,-3.3199996948242045,95.6771909766497,74.81372361295438,1.658644544909336,7,-1.4850006103515483,-0.13500213623045454,1.7249994277954244,6.904996871948256,13.500000000000014,0,0.19368257934188104,1.386546648202247,64.08999633789061,-2.000020077499184,62.86999893188477,-4.8868111936431164,61.959999084472656,0.19368257934188104
6061,2015-07-14,64.72000122070311,65.23999786376953,64.56999969482422,64.86000061035156,486500.0,-0.0027735023257897673,-2.0454293244555415,-0.4242382207426516,43.930658015897365,31.91458230947469,-1.484461960718093,0.07773686547189129,1.1705303867931178,7.672193404831276,14.36437754527154,0.6699981689453125,-1.5536011733701542,0.28550128936765873,-2.935382176642676,3.5063847553780008,-1.3249404436375158,1.8959430223728333,-3.070599365234358,85.01449476110811,60.173592076217034,1.610441733005171,7,-1.305000305175767,0.04499816894532671,2.086249351501479,7.084997177124038,13.489997863769545,1,0.1932942197199572,2.142850222825034,64.90000152587889,1.386546648202247,64.08999633789061,-2.000020077499184,62.86999893188477,0.1932942197199572
6062,2015-07-15,64.12000274658203,65.36000061035156,63.540000915527344,64.63999938964844,690700.0,-0.009270680822069388,-1.1666659097824261,3.714277929154936,46.00486397316216,32.954338070555025,-0.9919080353513365,0.5217663041221101,1.7702821202060761,8.117384188158923,14.077178173897828,1.8199996948242188,-1.5110184947081677,-0.19849720001221272,-3.279326793168039,2.8823323931436136,-1.7389119965901187,1.3419175965657004,-2.3269770507812453,59.34432216564785,30.819150388251092,1.5404147965779127,7,-0.6500015258789062,0.6449966430664062,2.476247787475586,7.684995651245117,11.709999084472656,2,0.2029007166180985,-2.0454293244555415,64.72000122070311,2.142850222825034,64.90000152587889,1.386546648202247,64.08999633789061,0.2029007166180985
6063,2015-07-16,63.83000183105469,64.88999938964844,63.0099983215332,64.76000213623047,718600.0,-0.004522783891221849,2.1596794358070204,1.7884736710829408,46.62579242789046,34.131382754565216,-0.6617610520557804,0.6422876920684928,2.1140449549721154,8.24684442308353,14.026749881810439,1.8800010681152344,-1.5051144874209044,-0.35999813079834553,-3.2857607871994503,2.565764525602752,-1.822879458998898,1.1028831974022069,-1.8229576403808565,35.98329832536324,4.104246517212523,1.4628813282005488,7,-0.3600006103515625,0.93499755859375,2.7024974822998047,7.974996566772461,10.3699951171875,3,0.20883599324243396,-1.1666659097824261,64.12000274658203,-2.0454293244555415,64.72000122070311,2.142850222825034,64.90000152587889,0.20883599324243396
6064,2015-07-17,63.25,64.13999938964844,63.04999923706055,63.91999816894531,508300.0,-0.009086664803642619,-1.037384043865466,0.7204279022453383,47.26368914571156,36.541569132884135,0.05754423616244253,0.9554533774779088,2.727025625356788,8.673038914542005,14.512491351831486,1.0900001525878906,-1.5704817484951121,-0.7394998550415011,-3.3071157694455877,1.8281160593625927,-2.0233078122435444,0.5443081021605423,-1.0417784241455053,10.212827434626703,-23.818760221440883,1.283807957202046,7,0.220001220703125,1.5149993896484375,3.1625003814697266,8.554998397827148,7.6100006103515625,4,0.2270355827723567,2.1596794358070204,63.83000183105469,-1.1666659097824261,64.12000274658203,-2.0454293244555415,64.72000122070311,0.2270355827723567
6065,2015-07-20,63.4000015258789,63.58000183105469,62.63000106811523,63.13999938964844,762700.0,0.0023715656265439478,2.064505014458892,-0.388063950442951,49.2518770259632,39.36631238188163,0.038581825128815694,0.5916332031326093,2.5743852881127722,8.367742533788338,15.080690893645194,0.9500007629394602,-1.4803587481084577,-0.4344984054565515,-2.7231197934633897,1.8541229825502938,-1.578809099459967,0.7098122885468712,-1.0026732079545795,28.20514970243952,-9.202502892999576,1.1443106940034224,7,0.16499900817871804,1.3649978637695384,3.0037498474121165,8.40499687194825,6.540000915527351,0,0.240694034210734,-1.037384043865466,63.25,2.1596794358070204,63.83000183105469,-1.1666659097824261,64.12000274658203,0.240694034210734
6066,2015-07-21,63.9900016784668,64.38999938964844,63.47000122070313,63.47000122070313,775800.0,0.009305995873629014,-2.5384513809926235,1.9999853282080147,49.06134117852637,42.38438094027157,-0.3797128134040406,-0.20747644924509245,1.9895148691867206,7.616797185001218,15.250032911223787,0.9899978637695384,-1.3025469194713395,0.28150177001953125,-1.6339666186744068,2.1969701587134693,-0.6762324243274378,1.2392359643665003,-1.414913022996842,49.816880527294785,11.036494524026566,0.9577341943469678,7,-0.1550006866455078,0.7749977111816406,2.5387496948242188,7.814996719360352,7.939998626708984,1,0.2251914278705387,2.064505014458892,63.4000015258789,-1.037384043865466,63.25,2.1596794358070204,63.83000183105469,0.2251914278705387
6067,2015-07-22,70.36000061035156,70.36000061035156,63.88999938964844,63.88999938964844,2239900.0,0.09954678488511948,1.0,12.442299086674417,77.07864532836831,48.460906020816545,-6.071330454470882,-6.551891301380138,-4.306709008468076,1.1308406074011828,15.794269477533504,6.470001220703125,-0.8830784677048555,6.4220005035400405,2.9771835904306556,9.866817416649425,4.6995920469853445,8.144408960094736,-7.729999542236335,100.0,54.93335445475563,1.7224084565546938,7,-3.864999771118164,-4.3899993896484375,-4.033750534057617,1.444997787475586,3.05999755859375,2,0.11156905068255751,-2.5384513809926235,63.9900016784668,2.064505014458892,63.4000015258789,-1.037384043865466,63.25,0.11156905068255751
6068,2015-07-23,67.05000305175781,71.16999816894531,66.79000091552734,70.87999725341797,2217600.0,-0.04704373976521503,-1.0137925470435647,-0.5919618978439595,64.5951080878765,51.67460794932232,-2.353544825059984,-3.228645381905011,-0.978414726870767,4.283458981477878,15.944606927059008,4.379997253417969,-0.5008548855484776,2.998502731323242,-0.7031350719954048,6.700140534641896,1.1476838296639187,4.849321632982566,-3.8016020202636795,51.75648107905051,1.9481653712904432,1.850818901659327,7,-0.15000343322753906,-0.6750030517578125,-0.8537521362304688,4.754995346069336,6.159996032714844,3,0.13094703027111487,1.0,70.36000061035156,-2.5384513809926235,63.9900016784668,2.064505014458892,63.4000015258789,0.13094703027111487
6069,2015-07-24,66.26999664306639,66.80000305175781,65.54000091552734,66.59999847412111,848000.0,-0.011633204670987274,2.4520086952886584,0.08616248842143749,61.13799845333958,53.88333040408172,-1.3765436704001104,-2.4240682312511694,-0.173485135669722,4.917756220408634,15.658236968289113,1.5100021362304688,-0.010575720411864609,2.123996353149394,-1.7071857467405778,5.955178453039366,0.2084053032044011,4.03958740309438,-2.3799972534179545,42.622913473792146,-10.835782541613185,1.9155910499449875,7,0.6300029754638814,0.10500335693360796,-0.02624511718748579,5.535001754760756,5.200004577636733,4,0.11966199950012357,-1.0137925470435647,67.05000305175781,1.0,70.36000061035156,-2.5384513809926235,63.9900016784668,0.11966199950012357
6070,2015-07-27,66.30000305175781,67.11000061035156,65.61000061035156,66.25,607300.0,0.00045279025518940585,-1.2556359923361977,-0.1515235585148064,61.09090993161295,55.79002506138345,-1.3265794568587665,-2.370026454759717,-0.21864787430310173,4.738021351623587,15.004124722219075,1.5,0.4469777915295339,2.0235025405883817,-1.9184840429607988,5.965489124137569,0.05250924881379149,3.994495832362972,-1.6820037841796847,36.75328509968743,-18.99559881435401,1.9709932917745934,7,0.5999965667724609,0.0749969482421875,0.14124679565429688,5.504995346069336,4.239997863769531,0,0.06877824055353265,2.4520086952886584,66.26999664306639,-1.0137925470435647,67.05000305175781,1.0,70.36000061035156,0.06877824055353265
6071,2015-07-28,65.83999633789061,66.33999633789061,65.27999877929689,66.26999664306639,765200.0,-0.0069382608249367594,2.719291670570499,-8.59948123283491,61.916437621112905,57.55797768893353,-0.772198971890333,-1.8206452023713524,0.18895142982827906,5.041549935448458,15.127909303422072,1.0599975585937216,0.7062740198400093,1.4474960327148239,-2.537068511765611,5.432060577195259,-0.5447862395253935,3.439778304955041,-0.5667971801757687,26.785676857359448,-33.27169352874207,1.9922822722402158,7,1.0600032806396626,0.5350036621093892,0.6012535095214986,5.965002059936538,7.070007324218764,1,0.06227227113553324,-1.2556359923361977,66.30000305175781,2.4520086952886584,66.26999664306639,-1.0137925470435647,67.05000305175781,0.06227227113553324
6072,2015-07-29,66.45999908447266,66.83999633789061,65.55999755859375,65.83999633789061,1168800.0,0.009416810162020672,-1.1694888953544518,-1.4418658292081734,61.22574933397966,59.180195122943445,-1.1458666550583843,-2.379948901473128,-0.48217025906552635,4.293910562393975,15.318044054173402,1.2799987792968608,0.8854582073059873,1.9514987945556612,-2.1358696537822226,6.038867242893545,-0.09218542961328069,3.995183018724603,4.709999084472656,20.03396311465835,-37.41966868387367,2.043684224168941,7,0.4400005340576172,-0.08499908447265625,-0.018749237060546875,5.344999313354492,6.510002136230469,2,0.082305165453743,2.719291670570499,65.83999633789061,-1.2556359923361977,66.30000305175781,2.4520086952886584,66.26999664306639,0.082305165453743
6073,2015-07-30,71.33999633789062,73.47000122070312,65.05999755859375,66.0,2015600.0,0.07342758532414884,-1.3296405097533657,8.612859164461748,68.44781422971553,61.533986798943886,-5.418337538784627,-6.97073018953904,-5.3545720263009,-0.669796817000389,16.649136056299916,8.410003662109375,1.181968188255766,6.420996284484858,1.3789596035454252,11.46303296542429,3.8999779440151485,8.942014624954574,-5.779998779296875,74.67296129240617,20.372838259256966,2.5210183404697153,7,-3.2899951934814453,-3.8149948120117188,-4.898746490478516,0.46500205993652344,1.220001220703125,3,0.02915618079377369,-1.1694888953544518,66.45999908447266,2.719291670570499,65.83999633789061,-1.2556359923361977,66.30000305175781,0.02915618079377369
6074,2015-07-31,72.7300033569336,73.7699966430664,71.62000274658203,71.94999694824219,1565200.0,0.019484259747637456,-1.986113392284747,0.14606871603202634,69.352426280081,63.76738116051253,-5.947647594628748,-7.955017087380199,-6.749527784848141,-2.120792826994645,17.610172179186396,2.4300003051757812,1.5694979307188675,7.294503211975098,1.3105578821996602,13.278448541750535,4.302530547087386,10.286475876862816,-7.670005798339844,88.05977731976101,37.38279073928692,2.9919726648877174,7,-4.110004425048828,-5.055004119873047,-6.288753509521484,-0.9250049591064453,2.029998779296875,4,0.0065996934605296875,-1.3296405097533657,71.33999633789062,-1.1694888953544518,66.45999908447266,2.719291670570499,65.83999633789061,0.0065996934605296875
6075,2015-08-03,74.16999816894531,74.2699966430664,72.87999725341797,73.19000244140625,1239100.0,0.01979918528182556,1.3559457921688305,1.2563944560188582,71.98694235179676,66.31467017976479,-6.369029316687886,-8.94141687706329,-8.19218636817655,-3.6099507235874455,18.559211216884666,1.5399932861328125,2.0560385332774302,8.15549812316894,1.1731764471106487,15.13781979922723,4.664337285139794,11.646658961198085,-9.110000610351562,98.91424012962517,50.40866220284339,3.4911608380291446,8,-5.090000152587891,-6.244998931884766,-7.728748321533203,-2.364999771118164,0.18000030517578125,0,-0.0364028180517425,-1.986113392284747,72.7300033569336,-1.3296405097533657,71.33999633789062,-1.1694888953544518,66.45999908447266,-0.0364028180517425
6076,2015-08-04,73.44999694824219,74.80000305175781,73.08000183105469,74.30999755859375,717400.0,-0.009707445577430085,-1.1500138283567143,-0.8775554690541066,71.58719124551754,65.70450861500359,-4.655594570183325,-7.768319596440534,-7.494392439206777,-2.946592772538125,19.412580912654164,1.720001220703125,2.62194921968927,6.8949970245361385,-0.6392396823808326,14.429233731453103,3.127878671077653,10.662115377994624,-7.837399444580072,86.13957554271283,37.39376848320006,3.767118353458482,8,-3.5199966430664062,-5.2599945068359375,-7.273746490478516,-1.644998550415039,1.8800048828125,1,-0.039618735924052184,1.3559457921688305,74.16999816894531,-1.986113392284747,72.7300033569336,-1.3296405097533657,71.33999633789062,-0.039618735924052184
6077,2015-08-05,75.12000274658203,75.20999908447266,73.44000244140625,73.44000244140625,988700.0,0.02273663536727777,-1.1071384780268936,-1.953487340536896,74.5541256588599,66.81106612289064,-6.235071503638707,-8.855906972884256,-9.152989469115383,-4.653567515314933,20.519441561874814,1.7699966430664062,3.2667090280509967,7.907002639770511,-0.21338611050745726,16.02739139004847,3.846808264631534,11.967197014909488,-8.772412799072256,99.11333670580082,46.73921545220292,4.06019437513898,8,-4.985004425048828,-6.725002288818359,-8.983753204345703,-3.315004348754883,1.2299957275390625,2,-0.02941958205097661,-1.1500138283567143,73.44999694824219,1.3559457921688305,74.16999816894531,-1.986113392284747,72.7300033569336,-0.02941958205097661
6078,2015-08-06,75.20999908447266,77.69999694824219,74.87000274658203,75.9800033569336,1514200.0,0.001198034273164561,-2.9034484935860334,-0.4583357932071153,76.57774870698842,68.52659392885163,-5.638829495861856,-8.4049463508956,-9.222720118040272,-4.8077683909390885,21.953714464635244,2.8299942016601562,3.947006682147787,7.379998970031735,-1.2124694844291355,15.972467424492613,3.083764742801293,11.676233197262171,-7.976168223266598,59.046048710217,1.2835025898755035,4.296234227230438,8,-3.8300018310546875,-5.569999694824219,-9.137500762939453,-3.405000686645508,0.48999786376953125,3,-0.0297832454598711,-1.1071384780268936,75.12000274658203,-1.1500138283567143,73.44999694824219,1.3559457921688305,74.16999816894531,-0.0297832454598711
6079,2015-08-07,76.55000305175781,76.68000030517578,74.55000305175781,75.33999633789062,842500.0,0.017816832649873104,1.8979530403371463,-1.5714285714285714,77.75430026546653,70.37808174372425,-5.998019199637596,-9.237212510888028,-10.505676247690985,-6.1988489746359505,24.170815449736118,2.1299972534179688,3.7659873547606963,8.09700260162353,-1.136610784512854,17.330615987759913,3.480195908555345,12.713809294691721,-8.060232260107412,76.14120395652193,14.035089038733332,4.616806693068191,8,-5.170005798339844,-6.910003662109375,-10.93625259399414,-4.745004653930664,0.3899993896484375,4,-0.05212286523968257,-2.9034484935860334,75.20999908447266,-1.1071384780268936,75.12000274658203,-1.1500138283567143,73.44999694824219,-0.05212286523968257
6080,2015-08-10,77.47000122070312,78.19000244140625,76.76000213623047,76.91999816894531,967200.0,0.012018264301351778,-2.287375473551284,0.45454545454545453,78.05992181625145,72.17180220985075,-5.774137882652667,-9.662620871200943,-11.349506434012142,-7.164853057934366,27.100933083242584,1.6399993896484375,4.041471024129251,8.388500785827631,-1.5138161541756574,18.290817725830927,3.437342315825987,13.339659255829275,-7.875003290261716,85.90995822496409,21.33024061266518,4.951158470001648,8,-5.845001220703125,-7.584999084472656,-12.532501220703125,-5.665002822875977,-0.5100021362304688,0,-0.03498127070828594,1.8979530403371463,76.55000305175781,-2.9034484935860334,75.20999908447266,-1.1071384780268936,75.12000274658203,-0.03498127070828594
6081,2015-08-11,77.2300033569336,78.05999755859375,76.5,76.94999694824219,651000.0,-0.0030979457853086423,-1.644062974816539,0.5090997364405604,69.2006545321489,73.0579027874251,-4.189085077769278,-8.893315863465816,-11.03343051966533,-6.995077778091954,30.175740455002032,1.55999755859375,4.486950931083015,7.523002815246585,-2.7911759847248163,17.83718161521798,2.3659134152608914,12.680092215232278,-6.431704794957113,79.7894929584704,18.87682088367056,5.157089399985698,8,-5.605003356933594,-7.345001220703125,-12.483753204345703,-5.425004959106445,0.6899948120117188,1,-0.03729126968313068,-2.287375473551284,77.47000122070312,1.8979530403371463,76.55000305175781,-2.9034484935860334,75.20999908447266,-0.03729126968313068
6082,2015-08-12,77.12999725341797,77.19999694824219,75.80000305175781,76.7300033569336,465800.0,-0.0012949125879669898,4.185227047952754,1.4285169341434838,84.33233323337518,74.82284934338729,-2.7003405721033005,-8.188486896554593,-10.833406335968363,-6.953415853690004,32.61874385655046,1.4300003051757812,4.997429187256188,6.772496986389157,-3.6979042875370567,17.242898260315364,1.5372963494260574,12.007697623352257,-5.296860148321315,70.87897346898566,8.444251088224618,5.235200636963104,8,-2.224994659423828,-7.149995803833008,-12.733745574951172,-5.32499885559082,-0.48999786376953125,2,-0.02333716435188271,-1.644062974816539,77.2300033569336,-2.287375473551284,77.47000122070312,1.8979530403371463,76.55000305175781,-0.02333716435188271
6083,2015-08-13,77.16000366210938,77.76000213623047,76.51000213623047,77.20999908447266,360200.0,0.0003890368178389725,1.173910159022908,-0.12499046311131456,89.08823733991582,77.01571723892448,-2.031604363458385,-7.556041249293443,-10.730357658623063,-7.055197420693489,34.89147454720906,1.25,5.607375748235626,6.136003303527829,-4.281800865990533,16.55380747304619,0.9271012187686551,11.344905388287003,-4.4369054099293805,71.70332549433873,6.483188873013134,5.20890208475918,8,-1.6250038146972656,-6.910001754760742,-12.86500358581543,-5.355005264282227,-0.7100067138671875,3,-0.010497733923592989,4.185227047952754,77.12999725341797,-1.644062974816539,77.2300033569336,-2.287375473551284,77.47000122070312,-0.010497733923592989
6084,2015-08-14,77.61000061035156,77.80000305175781,76.75,77.3499984741211,327100.0,0.00583199749721075,2.281223550728957,-5.200518846329925,89.40759833397657,78.9513456813889,-1.9183072433781518,-7.246599490108309,-11.043195848409269,-7.560232161164748,37.290030976511204,1.0500030517578125,6.286169211109012,5.868000221252444,-4.269479944300869,16.005480386805758,0.7992601384757876,10.936740304029101,-4.121535771679888,75.7321347625949,6.625641104672013,5.068740082776657,8,-1.9749984741210938,-7.19999885559082,-13.370000839233398,-5.940000534057617,-1.4499969482421875,4,-0.024610277632888256,1.173910159022908,77.16000366210938,4.185227047952754,77.12999725341797,-1.644062974816539,77.2300033569336,-0.024610277632888256
6085,2015-08-17,78.66000366210938,78.86000061035156,76.86000061035156,77.22000122070312,592800.0,0.013529223598766071,1.1739173701756422,5.5384254232812,92.90492682632885,81.31998296814572,-2.530536695508772,-7.478152696749518,-11.921507047549895,-8.640006604748436,39.619895075907266,2.0,6.463605538472962,6.155003166198725,-3.629806064652456,15.939812397049899,1.2625985507731343,11.047407781624315,-4.513323559054854,93.4641468036302,18.219304166140233,4.892404615425587,8,-2.5100021362304688,-7.915002822875977,-14.420003890991211,-10.600004196166992,-2.0100021362304688,0,-0.021866274353247395,2.281223550728957,77.61000061035156,1.173910159022908,77.16000366210938,4.185227047952754,77.12999725341797,-0.021866274353247395
6086,2015-08-18,78.4000015258789,79.62000274658203,78.13999938964844,78.13999938964844,502900.0,-0.0033053918653160874,-10.38454766865225,0.18055673292925867,90.94646243495662,83.14135372104536,-1.6701714991173873,-6.411982741208959,-11.485909548191216,-8.411989086394243,42.81839889855904,1.4800033569335938,6.530682266662154,5.174501037597651,-4.0779838406089794,14.42698591580428,0.5482585984943285,9.800743476700973,-3.499190141656854,68.06279271812181,-13.580678011716486,4.626242439103316,8,-1.3149986267089844,-7.274999618530273,-14.310001373291016,-12.807500839233398,-2.3199996948242188,1,-0.018367377721681843,1.1739173701756422,78.66000366210938,2.281223550728957,77.61000061035156,1.173910159022908,77.16000366210938,-0.018367377721681843
6087,2015-08-19,78.20999908447266,78.80999755859375,77.29000091552734,78.47000122070312,507600.0,-0.002423500480972951,2.234053259960879,-1.0,84.73198822807905,84.04738033449989,-1.1127788999698254,-5.906556491560764,-11.091013213786653,-8.279511260630102,44.01238564456158,1.5199966430664062,6.407079754459772,4.591998672485346,-4.8134115947875955,13.997408939758287,-0.11070646115112481,9.294703806121817,-2.45973325502581,54.662270566243244,-26.71193413127518,4.7027051336364725,8,-1.1249961853027344,-7.084997177124023,-14.119998931884766,-12.512496948242188,-3.6699981689453125,2,-0.0037079774827016854,-10.38454766865225,78.4000015258789,1.1739173701756422,78.66000366210938,2.281223550728957,77.61000061035156,-0.0037079774827016854
6088,2015-08-20,75.83000183105469,77.33999633789062,75.7699966430664,77.16999816894531,555400.0,-0.030430856428567354,-1.1506746234963368,5.153789723876875,64.24630013358437,82.54649143095742,1.5247593142811269,-2.988267582872851,-8.546155884864845,-5.994933920149322,44.63887304326808,2.44000244140625,6.302552457649028,1.7730014801025362,-7.148801711847042,10.694804672052115,-2.687900115872253,6.2339030760773255,3.7900009155273438,1.5585738405320355,-75.7077836716247,4.460901595974792,8,1.8649978637695312,-4.704999923706055,-11.712501525878906,-10.132499694824219,-3.3800048828125,3,0.010681755756756894,2.234053259960879,78.20999908447266,-10.38454766865225,78.4000015258789,1.1739173701756422,78.66000366210938,0.010681755756756894
6089,2015-08-21,74.19999694824219,75.80000305175781,73.95999908447266,75.29000091552734,695300.0,-0.021495514221983925,-1.3439545540690923,0.8134380195404132,50.1354955650358,79.44377740304456,3.113810218132855,-0.7733561998420697,-6.775053495365441,-4.457782805760331,45.745584048063215,1.8700027465820312,5.915620708479352,-0.2535034179687443,-8.388314824816348,7.881307988878859,-4.320909121392546,3.8139022854550575,5.343005676269527,4.240242199420921,-67.38428708266426,4.067405703423802,8,2.5900039672851562,-3.0749950408935547,-10.082496643066406,-8.502494812011719,-2.1699981689453125,4,0.03032345138193837,-1.1506746234963368,75.83000183105469,2.234053259960879,78.20999908447266,-10.38454766865225,78.4000015258789,0.03032345138193837
6090,2015-08-24,70.86000061035156,72.91000366210938,69.90000152587889,71.27999877929688,1224500.0,-0.04501342958572385,-1.5726554247036078,0.3853180186044558,40.54056614604058,76.25932313792143,6.054242059405212,3.0838926018657276,-3.311002420786025,-1.2092894898474356,46.14440416974739,4.2999954223632955,5.3834965471785665,-3.8214996337890597,-11.216035840311932,3.5730365727338125,-7.518767737050496,-0.12423153052762359,8.45968187255859,9.876532550509543,-57.437040516876486,3.697268103261433,8,3.9000015258789062,0.2650012969970703,-6.742500305175781,-5.162498474121094,3.3899993896484375,0,0.07479541357756592,-1.3439545540690923,74.19999694824219,-1.1506746234963368,75.83000183105469,2.234053259960879,78.20999908447266,0.07479541357756592
6091,2015-08-25,69.94000244140625,73.77999877929688,69.87999725341797,72.95999908447266,894300.0,-0.012983321493380218,-1.484071852213613,7.190499545867393,29.984558447661158,70.22068149506433,6.516706965185108,4.560627869817267,-2.3203764741112707,-0.39761142073274414,46.88923498127903,3.9000015258789062,4.620866775402604,-4.946498107910159,-11.486981668129971,1.5939854523096528,-8.216739888020058,-1.6762563278002602,8.814499184082024,0.6719505704104238,-60.03243309754057,3.270241780109903,8,4.80999755859375,1.6049995422363281,-5.775002479553223,-4.242500305175781,3.7399978637695312,1,0.09593936016936944,-1.5726554247036078,70.86000061035156,-1.3439545540690923,74.19999694824219,-1.1506746234963368,75.83000183105469,0.09593936016936944
6092,2015-08-26,71.93000030517578,72.05999755859375,69.76999664306639,71.2300033569336,474800.0,0.02845292814275635,3.770877706074989,-0.23178732660160623,38.948799810807614,64.64963288071895,4.147693264259004,3.163642010196469,-4.2222588013267455,-2.4854573308828094,47.45637169968139,2.290000915527358,3.768367712961137,-3.2300003051757784,-8.647983340178982,2.187982729827425,-5.93899182267738,-0.5210087876741767,6.114540970546869,28.533735127971386,-31.042815143939276,2.7089915175016004,8,2.7649993896484375,-0.17499923706054688,-7.630000114440918,-6.2324981689453125,3.6299972534179688,2,0.057695002200358614,-1.484071852213613,69.94000244140625,-1.5726554247036078,70.86000061035156,-1.3439545540690923,74.19999694824219,0.057695002200358614
6093,2015-08-27,73.41999816894531,73.4800033569336,71.61000061035156,73.0199966430664,406600.0,0.020714553836340244,6.192153640751772,0.5714332425068119,39.559694009985904,59.11097684471999,2.3148115618203775,1.9367612366692128,-5.603720925345016,-4.049585408224871,46.340022908389265,1.8700027465820312,3.3370569321407686,-1.8440025329589815,-7.028045281110323,3.34004021519236,-4.436023907034652,0.7480188411166893,3.7970886435117137,60.53064090641674,2.9234400259717077,2.5920213740756703,8,1.2750015258789062,-1.0799980163574219,-7.187497138977051,-7.4499969482421875,1.5900039672851562,3,0.015254736781725509,3.770877706074989,71.93000030517578,-1.484071852213613,69.94000244140625,-1.5726554247036078,70.86000061035156,0.015254736781725509
6094,2015-08-28,73.20999908447266,73.68000030517578,71.16999816894531,71.94999694824219,564300.0,-0.0028602436626248284,1.2818153759723123,3.149993324305251,35.084032827752594,52.68643306710041,2.0506852280711456,2.302620745359093,-5.313113168815832,-3.9343717910942075,45.03399706627664,2.5100021362304688,2.6731017437520137,-2.0780014038085994,-7.216897078230403,3.060894270613204,-4.647449241019501,0.4914464334023023,3.262378711045301,85.78555134237322,30.446549740246155,2.569447837210902,8,1.4850006103515625,-0.8699989318847656,-6.5724992752075195,-6.834999084472656,-1.5100021362304688,4,-0.010381124788070961,6.192153640751772,73.41999816894531,3.770877706074989,71.93000030517578,-1.484071852213613,69.94000244140625,-0.010381124788070961
6095,2015-08-31,71.47000122070312,73.86000061035156,71.25,73.05999755859375,526100.0,-0.023767216029628058,-1.5714307190426795,-1.2618997160174628,31.749050073078735,46.10894280466953,2.976539949268428,4.036946587715235,-3.486562695088338,-2.2952099873155447,43.576877375549614,2.6100006103515625,1.8673551249318905,-3.682999420166013,-9.08089124295384,1.714892402621814,-6.381945331559919,-0.9840535087721065,4.332138459569677,41.564863780930466,-10.240080995015461,2.6989459113939116,8,2.819995880126953,0.8699989318847656,-4.832501411437988,-5.095001220703125,1.1699981689453125,0,0.007835421142143861,1.2818153759723123,73.20999908447266,6.192153640751772,73.41999816894531,3.770877706074989,71.93000030517578,0.007835421142143861
6096,2015-09-01,70.54000091552734,71.41000366210938,69.45999908447266,69.94000244140625,1015400.0,-0.013012456825121532,-1.4999975546893722,-0.3773584000307096,30.16256443186505,40.04567349397909,2.988635170702878,4.9937936536749135,-2.4793543855116695,-1.4787045343889247,41.65777611441458,2.0100021362304688,0.9195618398875212,-4.4674999237060575,-10.204875312346658,1.2698754649345432,-7.336187618026358,-1.5988122293857572,4.65892446102481,24.545487648187933,-23.820328373123953,2.8686876943203004,9,2.859996795654297,1.7999992370605469,-3.902501106262207,-4.165000915527344,2.6599960327148438,1,0.052594259091595985,-1.5714307190426795,71.47000122070312,1.2818153759723123,73.20999908447266,6.192153640751772,73.41999816894531,0.052594259091595985
6097,2015-09-02,72.91000366210938,72.91000366210938,71.08000183105469,71.62000274658203,615000.0,0.033597997105502486,1.837210127570483,2.1500069936294395,38.786277877490015,37.21678213219083,-0.23717573528548996,2.5821208295510587,-4.7191613882135925,-3.943585224252402,39.74994848386347,2.3700027465820312,-0.2158428175048499,-1.986997222900385,-7.799880294049871,3.8258858482491007,-4.893438758475128,0.9194443126743579,1.6002505593932455,78.40916775472199,31.632384213462657,2.9064415355747415,9,-0.2800025939941406,-0.5700035095214844,-6.272503852844238,-6.535003662109375,1.1399993896484375,2,0.010560919001387559,-1.4999975546893722,70.54000091552734,-1.5714307190426795,71.47000122070312,1.2818153759723123,73.20999908447266,0.010560919001387559
6098,2015-09-03,72.97000122070312,73.68000030517578,72.19999694824219,72.94999694824219,563300.0,0.0008228988558525163,1.0555567329292588,0.015507176948599209,37.5,35.81283818052018,-0.8331419849814381,2.472468600389334,-4.613666198834352,-4.091091488509306,37.36672440420005,1.4800033569335938,-1.355166035092168,-1.814999771118167,-7.68849287518016,4.058493332943826,-4.751746323149163,1.1217467809128294,0.9342223843559054,79.77274815897572,35.14429195804088,2.9367465520309994,9,-1.3100013732910156,-0.6300010681152344,-6.332501411437988,-6.595001220703125,2.2399978637695312,3,0.03549398786573943,1.837210127570483,72.91000366210938,-1.4999975546893722,70.54000091552734,-1.5714307190426795,71.47000122070312,0.03549398786573943
6099,2015-09-04,72.55999755859375,72.91999816894531,71.88999938964844,71.97000122070312,320000.0,-0.00561879752296135,-1.7466634114583333,29.49351639969489,32.97989194528293,34.972763269324886,-0.7601775868605216,2.707014475659463,-4.026626747535374,-3.7653226213900695,35.016086878000095,1.0800018310546875,-2.253040936874612,-2.025503158569336,-7.917594677510067,3.866588360371395,-4.9715489180397014,0.9205426009010296,1.1200027465820312,70.45448634252155,30.68138843725349,2.9460457594703655,9,-0.8999977111816406,1.9800033569335938,-4.772496223449707,-5.034996032714844,0.18000030517578125,4,0.033765224091391266,1.0555567329292588,72.97000122070312,1.837210127570483,72.91000366210938,-1.4999975546893722,70.54000091552734,0.033765224091391266
6100,2015-09-08,74.76000213623047,74.97000122070312,73.01000213623047,73.5,506900.0,0.03031979949916841,1.333331819564852,2.135610096725806,40.83585277497128,36.17846263902601,-2.6248164910609972,0.3094388615454875,-5.998137074825792,-6.045607817360164,32.52015800003763,2.410003662109375,-2.7417380368423068,0.3100013732910156,-5.425344797317948,6.045347543899979,-2.557671712013459,3.17767445859549,-5.3000030517578125,96.18876582475662,57.51582867436174,2.86767308530448,9,-2.545001983642578,-0.220001220703125,-6.6125030517578125,-7.085002899169922,-3.19000244140625,1,-0.04093104735888353,-1.7466634114583333,72.55999755859375,1.0555567329292588,72.97000122070312,1.837210127570483,72.91000366210938,-0.04093104735888353
6101,2015-09-09,74.3499984741211,75.4800033569336,74.20999908447266,75.20999908447266,478200.0,-0.005484264986539866,-1.2280788638888518,-0.6825390097547094,40.38844557179799,36.33842327913605,-1.70250581248618,0.5192385846952021,-5.354211996726178,-5.698566104989183,30.12113066693134,1.2700042724609375,-2.9557872503448266,0.04399795532226847,-5.540082691590413,5.62807860223495,-2.7480423681340795,2.8360382787786165,-4.779799346923824,74.31807975142054,36.11167250042911,2.7920403234563436,9,-1.8799972534179688,0.19000244140625,-5.847499847412109,-6.424999237060547,-0.9899978637695312,2,-0.022999315663306374,1.333331819564852,74.76000213623047,-1.7466634114583333,72.55999755859375,1.0555567329292588,72.97000122070312,-0.022999315663306374
6102,2015-09-10,75.33000183105469,75.93000030517578,74.19000244140625,74.4800033569336,536100.0,0.013180946564171014,-1.4335629264857308,-0.9883696172885506,48.66167080401858,37.34975403402857,-2.402106913596853,-0.6350916315383301,-6.104070736826742,-6.758027568509647,28.11276876700107,1.7399978637695312,-2.729576694536206,1.1140010833740206,-4.3348214092704325,6.562823576018474,-1.6104101629481988,3.83841232969624,-5.52341053466796,85.14855598633507,40.55880870704639,2.724411246322225,9,-2.6350021362304688,-0.7900009155273438,-6.270000457763672,-7.1399993896484375,-1.6300048828125,3,-0.02827565154703615,-1.2280788638888518,74.3499984741211,1.333331819564852,74.76000213623047,-1.7466634114583333,72.55999755859375,-0.02827565154703615
6103,2015-09-11,76.3499984741211,76.58000183105469,74.55999755859375,75.12999725341797,308800.0,0.013540377250407909,1.4047556334638196,1.4352981303461956,55.94909120694321,39.66809385393864,-3.3109575303765837,-1.8117738545592772,-6.844764983308011,-7.8771068910823345,25.951289467449428,2.0200042724609375,-2.212374144948626,2.1744979858398494,-3.19363221610125,7.542628187780949,-0.5095671151307073,4.858563086810406,-6.17600263720702,95.0958798037506,43.52667380095464,2.684065100970552,9,-3.329998016357422,-1.80999755859375,-7.084999084472656,-7.954998016357422,-2.1299972534179688,4,-0.030124367627104354,-1.4335629264857308,75.33000183105469,-1.2280788638888518,74.3499984741211,1.333331819564852,74.76000213623047,-0.030124367627104354
6104,2015-09-14,75.69999694824219,76.4000015258789,74.66000366210938,76.4000015258789,509500.0,-0.008513445171832279,3.971389957602642,-0.5737736698601696,65.73470351527466,43.44427756973819,-2.5374449090971325,-1.3831148376592637,-5.893721857346648,-7.336961359575639,23.664392566275545,1.7399978637695312,-1.9406317940067197,1.6199966430664006,-3.555365973818411,6.795359259951212,-0.9676846653760123,4.207677951508813,-5.013520631796865,75.35000117539703,17.74244926826134,2.587681308442406,9,-2.6799964904785156,-1.1599960327148438,-5.189998626708984,-6.05999755859375,-1.4300003051757812,0,-0.0064728914600161724,1.4047556334638196,76.3499984741211,-1.4335629264857308,75.33000183105469,-1.2280788638888518,74.3499984741211,-0.0064728914600161724
6105,2015-09-15,76.94000244140625,77.12000274658203,74.95999908447266,75.76000213623047,370600.0,0.01638052236662424,1.8051978934956974,-1.6857036980523372,72.29297629738483,48.12543444368483,-3.2630801757571817,-2.907662855517785,-6.818195113339954,-8.708111156999365,21.1122489600887,2.160003662109375,-1.7393694975684326,2.946002197265628,-1.9590125897058215,7.851016984237077,0.4934948037799103,5.398509590751345,-5.782044083792172,93.85664551441121,27.84721626642103,2.4525073934857233,9,-2.8400001525878906,-2.4000015258789062,-6.430004119873047,-7.3000030517578125,-2.2600021362304688,1,-0.05458804840609721,3.971389957602642,75.69999694824219,1.4047556334638196,76.3499984741211,-1.4335629264857308,75.33000183105469,-0.05458804840609721
6106,2015-09-16,76.95999908447266,77.23999786376953,76.04000091552734,76.55000305175781,349400.0,0.00025989917379631855,1.4742368588709995,0.3474541751527495,68.31753370155921,51.40668509080363,-2.544177753944439,-3.2054156092290356,-6.517533436753041,-8.897590921571634,18.282504590928152,1.1999969482421875,-1.432763670877378,3.037998962402341,-1.6313113498284793,7.707309274633161,0.7033438062869237,5.372654118517758,-5.205836287961787,90.81969837581202,19.240781230645325,2.3346551561154114,9,-2.395000457763672,-2.4199981689453125,-6.204998016357422,-7.0749969482421875,-3.6599960327148438,2,-0.07003637543878194,1.8051978934956974,76.94000244140625,3.971389957602642,75.69999694824219,1.4047556334638196,76.3499984741211,-0.07003637543878194
6107,2015-09-17,77.91999816894531,79.11000061035156,76.81999969482422,77.16999816894531,534300.0,0.012474000726259593,-2.1586286002925483,1.8292859934126053,67.04543878225728,54.68951162216555,-3.0382805996414533,-4.41459329575008,-7.117185852232211,-9.999340474635119,16.121570759680232,2.2900009155273438,-0.843703328473481,4.01249809265137,-0.6022272516591016,8.627223436961842,1.7051354204961342,6.319860764806606,-5.507535164363404,73.846117730701,0.8337428596660175,2.307362672155236,9,-2.4199981689453125,-3.3799972534179688,-7.164997100830078,-8.034996032714844,-2.9000015258789062,3,-0.058521530617939854,1.4742368588709995,76.95999908447266,1.8051978934956974,76.94000244140625,3.971389957602642,75.69999694824219,-0.058521530617939854
6108,2015-09-18,76.63999938964844,77.54000091552734,76.47000122070312,76.80000305175781,1075400.0,-0.016427089442707543,-3.279998779296875,-0.21333821614583334,62.018211087580774,57.915991526865305,-1.3219643589745402,-3.236749979501923,-5.513621037164256,-8.650426078207872,14.782365231555705,1.4499969482421875,-0.10865164793347049,2.6919994354248047,-2.0072112981800814,7.391210169029691,0.34239406862236876,5.041604802227241,-3.2898811202587837,44.49431652579423,-25.791029617593168,2.349605366802442,9,-0.5799980163574219,-2.0999984741210938,-4.197497367858887,-6.754997253417969,-0.6999969482421875,4,-0.038361201263309885,-2.1586286002925483,77.91999816894531,1.4742368588709995,76.95999908447266,1.8051978934956974,76.94000244140625,-0.038361201263309885
6109,2015-09-21,76.44999694824219,78.31999969482422,76.12000274658203,77.02999877929688,517800.0,-0.002479155048530912,-2.5484101201023823,3.6249284760633227,69.57542954275274,61.10927783439658,-0.583497783293609,-3.024613887820365,-5.034919354346101,-8.368122212155654,14.514136645668959,2.1999969482421875,0.34835555646832006,2.3894969940185575,-2.4410118314739293,7.220005819511044,-0.025757418727678782,4.804751406764794,-2.2934951511178667,35.90354978132141,-36.44439435330573,2.4152544127462403,9,0.20000457763671875,-1.9099960327148438,-3.5574960708618164,-6.564994812011719,0.29000091552734375,0,-0.02916933703802238,-3.279998779296875,76.63999938964844,-2.1586286002925483,77.91999816894531,1.4742368588709995,76.95999908447266,-0.02916933703802238
6110,2015-09-22,76.16000366210938,76.36000061035156,75.4000015258789,75.62999725341797,521200.0,-0.0037932413042363056,1.064513482694406,-0.9138012680539844,73.2615825549736,64.76184861030498,-0.08272979467228936,-2.442423324826393,-4.479757104505495,-7.94498232078287,15.937027830883267,1.0499954223632812,0.8552760128514478,1.8345035552978572,-2.8355768416069083,6.504583952202623,-0.5005366431545184,4.169543753750233,-1.3100120311332404,20.485237837693333,-55.51721815636205,2.335040198452382,9,0.48999786376953125,-1.6200027465820312,-3.1375017166137695,-6.275001525878906,-7.2400054931640625,1,-0.024816267439116135,-2.5484101201023823,76.44999694824219,-3.279998779296875,76.63999938964844,-2.1586286002925483,77.91999816894531,-0.024816267439116135
6111,2015-09-23,76.6500015258789,77.5199966430664,75.9800033569336,76.12999725341797,414000.0,0.0064337951708017815,-2.756117531029606,0.9811282730426522,68.33331463384533,66.94758681361907,-0.23709521358139796,-2.533862528772943,-4.687622141339446,-8.357988276774677,17.252474610833318,1.5399932861328125,1.5400976560340354,1.9890014648437528,-2.3033504736301325,6.281353403317638,-0.1571745043931969,4.135177434080703,-1.25,33.692730686419466,-40.27009715401205,2.146175969236945,9,0.18499755859375,-2.1100006103515625,-3.202500343322754,-6.430000305175781,-6.69000244140625,2,-0.025701254813908947,1.064513482694406,76.16000366210938,-2.5484101201023823,76.44999694824219,-3.279998779296875,76.63999938964844,-0.025701254813908947
6112,2015-09-24,76.08000183105469,76.52999877929688,75.13999938964844,76.05000305175781,384200.0,-0.0074363950877649465,1.9892695412482773,0.05768948619384372,64.51913473744499,67.8998138725637,0.5034200399728235,-1.72548018694674,-3.8169533946501133,-7.694289235909508,18.50390300459461,1.5100021362304688,1.9323120429737628,1.2115016937255803,-2.9233167074607422,5.346320094911903,-0.855907506867581,3.2789108943187415,3.029998779296875,29.559822364680226,-41.86420589146917,2.0674092005931595,9,0.8050003051757812,-1.7950019836425781,-1.9749994277954102,-5.479999542236328,-7.459999084472656,3,-0.0365404667769359,-2.756117531029606,76.6500015258789,1.064513482694406,76.16000366210938,-2.5484101201023823,76.44999694824219,-0.0365404667769359
6113,2015-09-25,74.54000091552734,76.91000366210938,73.93000030517578,76.9000015258789,357700.0,-0.02024186223006552,1.5041993640047187,-78.66988809766022,58.36149786099944,67.08056879986646,1.9664673632868954,-0.10252581199486599,-1.978630201292134,-6.040171184125569,19.069328250474506,2.9800033569335938,2.3572094948259945,-0.38449935913085653,-4.4667193106547245,3.6977205923930114,-2.4256093348927976,1.6566106166310846,4.4905996704101625,13.895232236021174,-55.269915176388196,2.041109975761935,9,1.9799995422363281,-0.2550010681152344,-0.4349985122680664,-3.9399986267089844,-4.940002441406236,4,0.006439438176060852,1.9892695412482773,76.08000183105469,-2.756117531029606,76.6500015258789,1.064513482694406,76.16000366210938,0.006439438176060852
6114,2015-09-28,72.44999694824219,74.56999969482422,71.80999755859375,74.26000213623047,639100.0,-0.02803868985262903,1.271606411202336,0.7669511524908673,40.1534333891608,63.50950847673046,3.9638146825567873,2.0317923930630855,0.41025882751102927,-3.854549391379095,19.48448462591457,2.7600021362304688,2.464569578184296,-2.4365032196044893,-6.599276610629815,1.7262701714208362,-4.517889915117152,-0.3551165240918266,6.376579626464846,11.208397412686175,-52.28551715051045,2.0813866955126628,9,3.0100021362304688,1.8350028991699219,1.9600038528442383,-1.8499946594238281,-2.4199981689452983,0,0.04817123036812965,1.5041993640047187,74.54000091552734,1.9892695412482773,76.08000183105469,-2.756117531029606,76.6500015258789,0.04817123036812965
6115,2015-09-29,72.02999877929688,72.94000244140625,71.29000091552734,72.58000183105469,667200.0,-0.005797076420104741,1.5984188583580636,0.30386821839395384,40.1192499277027,60.376365835190846,4.038808071780238,2.6307765487407693,1.125588267703023,-3.359246114241728,19.77137650850313,1.6500015258789062,2.314002804488979,-2.8845012664794893,-6.957071803817186,1.1880692708582075,-4.920786535148338,-0.8482159978106409,6.375583054443368,11.877983487186771,-48.171105689535324,2.0362852686688515,9,3.170001983642578,2.2550010681152344,1.9275026321411133,-1.4299964904785156,-1.6100006103515625,1,0.06538940947235483,1.271606411202336,72.44999694824219,1.5041993640047187,74.54000091552734,1.9892695412482773,76.08000183105469,0.06538940947235483
6116,2015-09-30,74.25,74.41999816894531,71.9000015258789,72.7699966430664,883600.0,0.030820508931359347,1.7692275446340615,-2.6909002635594397,45.83974504412472,58.020177642065,1.557785030228942,0.7409595843847399,-0.7862163609309789,-5.489789520653176,21.065853975303895,2.5199966430664062,2.085284220983155,-0.8499999999999943,-4.386272471715344,2.6862724717153554,-2.618136235857662,0.9181362358576735,3.586335360283215,52.66899711522145,-4.031466735618004,1.768136235857674,9,0.5550003051757812,0.034999847412109375,-1.3074979782104492,-3.6499977111816406,-3.5500030517578125,2,-0.07178453644518101,1.5984188583580636,72.02999877929688,1.271606411202336,72.44999694824219,1.5041993640047187,74.54000091552734,-0.07178453644518101
6117,2015-10-01,73.68000030517578,74.47000122070312,72.19000244140625,74.08000183105469,901500.0,-0.007676763566656142,2.8644037112468883,-0.27027068824199557,39.345576899189695,55.500996065577105,1.6350323244789138,1.4457263926511956,-0.11364469716757242,-4.83545272460259,21.863458210204794,2.279998779296875,1.5948251718587443,-1.4584995269775334,-4.910134674321796,1.9931356203667292,-3.1843171006496647,0.2673180466945979,3.6326282995269707,42.52665874766672,-8.932165765399652,1.7258175736721335,10,1.125,0.6049995422363281,-0.5324993133544922,-3.079998016357422,-3.1399993896484375,3,-0.05048861570704699,1.7692275446340615,74.25,1.5984188583580636,72.02999877929688,1.271606411202336,72.44999694824219,-0.05048861570704699
6118,2015-10-02,75.55999755859375,75.58999633789062,72.16999816894531,73.08000183105469,614300.0,0.025515706373930414,1.6929190621226593,-6.199965667855576,49.491281084527735,53.269424014663215,-0.4629591251705705,-0.24273094023720887,-1.7604019973749985,-6.628505761178019,22.578008673302115,3.4199981689453125,1.2424101368086724,0.29199790954589844,-3.0080929889895884,3.5920888080813853,-1.358047539721852,1.942043358813649,1.2708208309749693,99.30235322714861,48.76439633927059,1.650045449267745,10,-1.154998779296875,-1.2749977111816406,-2.3349971771240234,-4.959995269775391,-4.879997253417969,4,-0.09184747268725135,2.8644037112468883,73.68000030517578,1.7692275446340615,74.25,1.5984188583580636,72.02999877929688,-0.09184747268725135
6119,2015-10-05,75.01000213623047,77.2699966430664,74.55000305175781,75.83000183105469,1577200.0,-0.007278923241584079,-2.1264332536776798,-0.330645607860751,42.616669458861054,49.86443367065071,-0.15500880282735352,0.5272564828185864,-0.9536029290270278,-5.986297272381563,23.677866429065098,2.7199935913085938,0.8081428921246214,-0.3804977416992159,-3.4296912841411,2.668695800742668,-1.905094512920158,1.1440990295217262,-3.720001220703125,62.20742271724015,16.440581575380783,1.5245967712209392,10,-0.6050033569335938,-0.7250022888183594,-1.492502212524414,-4.409999847412109,-4.160003662109375,0,-0.07212376360533768,1.6929190621226593,75.55999755859375,2.8644037112468883,73.68000030517578,1.7692275446340615,74.25,-0.07212376360533768
6120,2015-10-06,71.69999694824219,75.06999969482422,70.93000030517578,75.06999969482422,1062800.0,-0.044127517580612396,1.456970929087439,4.109760976562863,33.92419195303722,46.04119781722759,2.744417464489402,3.790605833553869,2.579070746107462,-2.6226685966661876,23.53821692559438,4.1399993896484375,0.42125629039502144,-3.5375026702880916,-6.999099924545675,-0.07590541603050838,-5.268301297416883,-1.8067040431593,5.569999694824219,12.145064476844654,-26.769427307410666,1.7307986271287898,10,2.4000015258789062,2.585002899169922,1.8175029754638672,-1.0999946594238281,-1.9599990844726562,1,-0.023291467782778463,-2.1264332536776798,75.01000213623047,1.6929190621226593,75.55999755859375,2.8644037112468883,73.68000030517578,-0.023291467782778463
6121,2015-10-07,72.63999938964844,74.25,71.13999938964844,71.73999786376953,758900.0,0.01311021591932282,-1.9619074953406164,-0.26706254966460125,33.84332936766593,42.63277499836326,1.3139536009075528,2.8626980260440575,1.8920803043353374,-3.5186849451159787,23.225438527472363,3.1100006103515625,-0.05988053882094846,-2.512000274658206,-6.146071738776527,1.1220711894601152,-4.329036006717374,-0.6949645425990383,4.629997253417969,26.97160997164848,-7.2134463900617085,1.8170357320591628,10,1.4599990844726562,1.6450004577636719,0.6749992370605469,-2.039997100830078,-5.430000305175781,2,-0.03056169107043638,1.456970929087439,71.69999694824219,-2.1264332536776798,75.01000213623047,1.6929190621226593,75.55999755859375,-0.03056169107043638
6122,2015-10-08,73.19999694824219,73.44000244140625,70.97000122070312,72.3499984741211,464200.0,0.00770921755643017,2.7142611299454473,0.9444411477980758,38.988465055213,40.48021579772032,0.3380105318569946,2.250318979482529,1.5768309256476982,-4.033388471618423,22.72389016840444,2.470001220703125,-0.5814479064018769,-1.8455024719238224,-5.581037154208801,1.8900322103611558,-3.7132698130663186,0.022264869218673766,3.943199768066407,35.80438413662641,2.8026180456263745,1.867767341142491,10,0.9000015258789062,1.8200035095214844,-0.3299980163574219,-2.599994659423828,-6.239997863769531,3,-0.034153006888342996,-1.9619074953406164,72.63999938964844,1.456970929087439,71.69999694824219,-2.1264332536776798,75.01000213623047,-0.034153006888342996
6123,2015-10-09,74.05000305175781,74.6500015258789,72.73999786376953,73.62000274658203,391200.0,0.0116121057234011,1.3435667245503096,0.505883620109325,42.62901082174397,40.755279956896224,-0.6580078238138469,1.2850534824252549,0.8291753580850951,-4.831181188257858,22.150368661930194,1.910003662109375,-1.0390836033935784,-0.8804965972900334,-4.588449309835013,2.8274561152549467,-2.7344729535625163,0.9734797589824495,2.9689297363281213,49.21142821385422,15.891951112603039,1.8539763562724878,10,0.04999542236328125,0.9699974060058594,-1.56500244140625,-3.450000762939453,-6.1300048828125,4,-0.047400432026682426,2.7142611299454473,73.19999694824219,-1.9619074953406164,72.63999938964844,1.456970929087439,71.69999694824219,-0.047400432026682426
6124,2015-10-12,75.20999908447266,75.41000366210938,73.7300033569336,73.9000015258789,292700.0,0.015665036933274035,-1.0363715390164057,3.0465037880804102,47.23030760025536,41.545397476068736,-1.5481276049288084,0.09113855377486857,-0.25769157370329765,-5.945978977645524,21.64531534872835,1.6800003051757812,-1.4192025085098692,0.30399932861328693,-3.3889905372168982,3.996989194443472,-1.5424956043018057,2.1504942615283795,1.687155053955081,95.53561545155593,58.08967173721214,1.8464949329150941,10,-1.1100006103515625,-0.18999862670898438,-3.2099990844726562,-4.609996795654297,-7.029998779296875,0,-0.06023133671639824,1.3435667245503096,74.05000305175781,2.7142611299454473,73.19999694824219,-1.9619074953406164,72.63999938964844,-0.06023133671639824
6125,2015-10-13,72.73999786376953,75.13999938964844,72.6500015258789,74.73999786376953,559200.0,-0.032841394106772004,-1.2844093848867486,-1.526720402553231,39.78044259250988,40.87214164811154,1.1545964951676524,2.350883713881018,2.2118224424508526,-3.4517889650322076,20.699434829611945,2.55999755859375,-1.6974109926938041,-1.9560016632080135,-5.639641812427044,1.727638486011017,-3.7978217378175287,-0.11418158859849825,4.037813197993174,39.86476733796137,1.8637599977767394,1.8418200746095148,10,1.3600006103515625,2.2800025939941406,0.3600025177001953,-2.139995574951172,-4.3699951171875,1,-0.02598294535543022,-1.0363715390164057,75.20999908447266,1.3435667245503096,74.05000305175781,2.7142611299454473,73.19999694824219,-0.02598294535543022
6126,2015-10-14,71.56999969482422,73.75,71.05999755859375,72.98999786376953,597900.0,-0.01608466047987156,-1.204917827750957,0.7099990844726562,38.570701041858804,40.786044330630325,2.12826805954262,3.263704099685725,3.3909392233441906,-2.269668602859227,19.54382850656389,2.69000244140625,-1.5881666884637298,-2.8564998626709013,-6.630295908835365,0.917296183493562,-4.743397885753126,-0.9696018395886767,5.09085515180675,13.51347171626916,-24.499626135413592,1.8868980230822308,10,2.529998779296875,3.450000762939453,1.8075008392333984,-0.9699974060058594,-2.5100021362304688,2,-0.025569398335306026,-1.2844093848867486,72.73999786376953,-1.0363715390164057,75.20999908447266,1.3435667245503096,74.05000305175781,-0.025569398335306026
6127,2015-10-15,73.36000061035156,73.55000305175781,71.18000030517578,71.25,406500.0,0.02501049214978268,-1.1066691080729167,-1.4859178388368919,47.04704677948342,40.51446274118095,0.32195905200771335,1.1747958939707388,1.5772073776572881,-4.029750408353493,17.733528469568867,2.3700027465820312,-1.3909491074731477,-0.8384990692138672,-4.257963705983329,2.5809655675555945,-2.548231387598605,0.8712332491708707,3.1862371454503062,52.87355918647968,11.32186645248089,1.7097323183847322,10,0.7399978637695312,1.6599998474121094,0.14500045776367188,-2.759998321533203,-4.1299972534179545,3,-0.08383317168363136,-1.204917827750957,71.56999969482422,-1.2844093848867486,72.73999786376953,-1.0363715390164057,75.20999908447266,-0.08383317168363136
6128,2015-10-16,73.69999694824219,74.41000366210938,72.41000366210938,73.69000244140625,527900.0,0.004634628340538072,1.7971872765880257,0.004736731727424592,53.42841550454039,41.71576785736754,-0.3460115944539126,0.6358489592184355,1.2140403215461788,-4.333794539683012,16.053796732763367,2.0,-1.4219750742497865,-0.35150260925293253,-3.5762722323939755,2.8732670138881105,-1.963887420823454,1.260882202317589,2.733916058547166,60.68955598740011,14.667628100308704,1.6123848115705197,10,-0.5299949645996094,1.3200035095214844,-0.08249664306640625,-3.099994659423828,-4.6199951171875,4,-0.09145180655167295,-1.1066691080729167,73.36000061035156,-1.204917827750957,71.56999969482422,-1.2844093848867486,72.73999786376953,-0.09145180655167295
6129,2015-10-19,74.22000122070312,74.91000366210938,73.33000183105469,73.75,464300.0,0.007055689199364945,-1.4122210315426549,47.02595419847328,55.97381948346548,44.16572647185957,-1.1061899627692497,-0.06301794152537354,0.6332311537576913,-4.804159054879335,14.116139688873142,1.5800018310546875,-1.2988926941307568,0.2800014495849581,-2.7435158420517354,3.3035187412216516,-1.2317571962333886,1.7917600954033048,2.1038335320539545,77.451035390651,25.990236738687102,1.5117586458183438,10,-1.029998779296875,0.7999992370605469,-0.4400005340576172,-3.6199989318847656,-5.209999084472656,0,-0.08488282064323749,1.7971872765880257,73.69999694824219,-1.1066691080729167,73.36000061035156,-1.204917827750957,71.56999969482422,-0.08488282064323749
6130,2015-10-20,74.2699966430664,74.86000061035156,73.48999786376953,73.91000366210938,491000.0,0.000673611176785327,-1.2833292007603934,0.7659405233426401,50.06187081675615,45.9677866328696,-0.8418194807850057,-0.2760196145901972,0.4920992936391997,-4.800127462317448,12.525409033606138,1.3700027465820312,-1.4786610133086668,0.42449722290038494,-2.4196933175300614,3.2686877633308313,-0.9975980473148383,1.8465924931156081,1.945961420739053,83.37646741758286,30.743781183074532,1.42209527021522,10,-1.0799942016601562,0.7500038146972656,-0.48999595642089844,-3.669994354248047,-4.029998779296875,1,-0.08199806938404064,-1.4122210315426549,74.22000122070312,1.7971872765880257,73.69999694824219,-1.1066691080729167,73.36000061035156,-0.08199806938404064
6131,2015-10-21,74.68000030517578,75.4800033569336,73.66000366210938,74.93000030517578,462700.0,0.005520448103422115,1.6962836539548343,-0.6944579845289817,53.125,47.538512737845934,-1.0415472916940587,-0.8866364110235594,0.001581468425754906,-5.152612556603202,10.573849198676914,1.8199996948242188,-1.5111958440053002,0.9330009460449276,-1.6242121183530571,3.4902140104429122,-0.3456055861540648,2.21160747824392,1.4302386034570844,81.39529107006618,26.348913882104732,1.2786065321989941,10,-1.4099998474121094,0.3400001525878906,-0.3599987030029297,-4.079998016357422,-4.010002136230469,2,-0.08449380734879874,-1.2833292007603934,74.2699966430664,-1.4122210315426549,74.22000122070312,1.7971872765880257,73.69999694824219,-0.08449380734879874
6132,2015-10-22,73.30000305175781,75.0999984741211,71.66999816894531,75.02999877929688,647900.0,-0.018478806210212695,2.668459103074613,6.91998291015625,42.70969513923891,47.547477662012035,0.39574441320176845,0.2892411717174639,1.2865928313325554,-3.7108814618591026,8.88267123725049,3.4300003051757812,-1.1140877390723176,-0.30799636840819744,-2.6219059842390777,2.005913247422683,-1.4649511763236376,0.8489584395072427,2.706631084805906,42.78222213322386,-6.390703178162241,1.1569548079154415,10,-0.030002593994140625,1.7199974060058594,1.2524967193603516,-2.700000762939453,-2.4800033569335938,3,-0.057844547293813275,1.6962836539548343,74.68000030517578,-1.2833292007603934,74.2699966430664,-1.4122210315426549,74.22000122070312,-0.057844547293813275
6133,2015-10-23,75.0199966430664,75.12000274658203,73.1500015258789,74.01000213623047,705300.0,0.023465123051824355,2.2561822973807995,-0.5838132954655706,50.02997752829558,47.85855209846095,-1.3099399695879157,-1.4682252292711127,-0.5113259222149509,-5.343343934488431,7.796021124139926,1.970001220703125,-0.7181446772319475,1.3879974365234347,-0.9760282868567174,3.7520231599035867,0.20598457483336574,2.5700102982135036,0.885104816869557,87.92634940977402,38.733227136964516,1.1820128616900734,10,-1.7499961853027344,-0.39499664306640625,3.814697265625e-06,-4.419994354248047,-3.4799957275390625,4,-0.07717933278084099,2.668459103074613,73.30000305175781,1.6962836539548343,74.68000030517578,-1.2833292007603934,74.2699966430664,-0.07717933278084099
6134,2015-10-26,75.94000244140625,76.19999694824219,74.44999694824219,74.80000305175781,638100.0,0.012263474266962282,1.108448464458723,1.1287184058255655,64.84595887820109,50.64360946353775,-2.3641172072783974,-2.227571313208813,-1.5146799491875527,-6.1714962938103355,7.732102831352909,1.75,-0.4326598092733889,2.133502960205078,-0.37402995924972515,4.641035879659881,0.8797365004776765,3.3872694199324798,-5.010002136230469,94.2606053665142,38.71304917136881,1.2537664597273992,10,-2.3100051879882812,-1.31500244140625,-0.6400012969970703,-5.245000839233398,-4.060005187988281,0,-0.09033447971830921,2.2561822973807995,75.0199966430664,2.668459103074613,73.30000305175781,1.6962836539548343,74.68000030517578,-0.09033447971830921
6135,2015-10-27,76.73999786376953,77.08000183105469,73.68000030517578,75.77999877929688,1385400.0,0.010534571986359209,3.146325578366107,0.8421049109234249,64.497881411946,53.52440728243633,-2.835193883995018,-2.800179790977026,-2.424295958936767,-6.864393649969443,8.040774172353125,3.4000015258789062,-0.2389390006659653,2.6979984283447322,0.014445017263838622,5.381551839425626,1.3562217228042783,4.039775133885186,-5.7045976257324185,93.7152728811169,33.12570075095484,1.341776705540449,10,-2.609996795654297,-2.5149993896484375,-1.1449966430664062,-5.774995803833008,-6.720001220703139,1,-0.10072968390306081,1.108448464458723,75.94000244140625,2.2561822973807995,75.0199966430664,2.668459103074613,73.30000305175781,-0.10072968390306081
6136,2015-10-28,68.91999816894531,69.12999725341797,65.02999877929689,68.75,3941700.0,-0.10190252687661583,12.898386179072006,0.17708159486286945,40.0,52.74140208471595,5.106360246386572,4.848627289206647,5.201335858130307,1.0199949574430036,8.353688513199591,11.709999084472642,-0.4177050367236461,-4.855501174926758,-8.379198891398971,-1.3318034584545444,-6.6173500331628645,-3.093652316690651,8.160003662109375,32.282144435481854,-30.14372643849424,1.7618488582361094,10,2.1350021362304688,2.354999542236328,6.6750030517578125,2.2050037384033203,1.4800033569335938,2,0.019152636823762892,3.146325578366107,76.73999786376953,1.108448464458723,75.94000244140625,2.2561822973807995,75.0199966430664,0.019152636823762892
6137,2015-10-29,69.95999908447266,71.9000015258789,66.88999938964844,67.91999816894531,2245300.0,0.015089973058008077,-1.4439043906251454,12.000134637824253,40.52800809090822,51.30802348320127,3.9485858572869574,3.705633501289654,3.9811698054768527,0.06489586940497816,8.289719294076942,5.010002136230469,-0.21479445508151684,-3.629500198364255,-7.545328222518563,0.2863278257900532,-5.587414210441409,-1.6715861862871009,7.120002746582031,40.912855241614245,-22.226823756138877,1.9579140120771508,10,1.095001220703125,1.1899986267089844,5.727500915527344,1.1650028228759766,0.23000335693359375,3,0.010148643421441061,12.898386179072006,68.91999816894531,3.146325578366107,76.73999786376953,1.108448464458723,75.94000244140625,0.010148643421441061
6138,2015-10-30,68.62000274658203,70.30000305175781,67.84999847412111,70.26999664306639,1067100.0,-0.01915375007756437,1.865491179383745,-0.8088201745036151,34.864493193469215,48.96254278431279,5.020124325132997,4.742178513229959,5.198441680551198,1.474640889725535,7.787795456461284,2.4500045776367045,0.09048232373336873,-4.6224967956543,-9.00523744901922,-0.23975614228938014,-6.8138671223367595,-2.43112646897184,8.218999023437505,29.79255649865955,-28.04099788473777,2.191370326682459,10,2.43499755859375,2.5299949645996094,6.964998245239258,2.5049991607666016,0.9199981689453125,4,0.0320605779683063,-1.4439043906251454,69.95999908447266,12.898386179072006,68.91999816894531,3.146325578366107,76.73999786376953,0.0320605779683063
6139,2015-11-02,69.59999847412111,69.61000061035156,68.55999755859375,68.66000366210939,654700.0,0.014281487734097986,1.1875084439994608,-0.5696959328240936,42.258377856981134,48.09548801100446,3.7055397926608435,3.516384549184977,4.15712678240547,0.5667288734748297,6.668389136945255,1.0500030517578125,0.08212710304522375,-3.3720008850097543,-7.958487119358054,1.2144853493385455,-5.665244002183911,-1.0787577678355973,7.0028232360839695,37.92529906585848,-21.26490411691256,2.29324311717415,11,1.4550018310546733,1.5499992370605327,5.802501678466783,1.5250034332275249,-0.5899963378906392,0,0.027873598907154795,1.865491179383745,68.62000274658203,-1.4439043906251454,69.95999908447266,12.898386179072006,68.91999816894531,0.027873598907154795
6140,2015-11-03,70.02999877929689,70.44000244140625,68.29000091552734,69.19999694824219,623100.0,0.00617816543969707,1.6060479955611042,0.8829855446525106,46.05936016898696,47.31041691866968,2.9176701577358557,3.1145414427548985,3.7772142176859234,0.22138528584306982,7.04311023144617,2.1500015258789062,-0.10494275974477318,-2.8585006713867074,-7.600657597447565,1.8836562546741504,-5.229579134417136,-0.4874222083562785,6.341366472290019,72.7801746875227,7.489459394671343,2.371078463030431,11,1.025001525878892,1.1199989318847514,4.842500686645494,1.0950031280517436,-0.9799957275390767,1,0.0264172284216575,1.1875084439994608,69.59999847412111,1.865491179383745,68.62000274658203,-1.4439043906251454,69.95999908447266,0.0264172284216575
6141,2015-11-04,70.41999816894531,71.44000244140625,68.95999908447266,70.26000213623047,692000.0,0.0055690332207134485,1.254543815174834,0.1927658792168365,41.89634781321342,47.22004499355574,2.0784080428221614,2.687486365690461,3.4725259245617224,-0.10326393158337055,7.304708596667539,2.4800033569335938,-0.40180150406008863,-2.357501220703128,-7.226383606365232,2.5113811649589763,-4.791942413534187,0.07693997212793136,5.724539753195799,70.45902742773778,3.4490112036181273,2.4344411928310534,11,0.6350021362304688,0.7299995422363281,4.322502136230469,0.7050037384033203,-1.970001220703125,2,-0.0056802263033189915,1.6060479955611042,70.02999877929689,1.1875084439994608,69.59999847412111,1.865491179383745,68.62000274658203,-0.0056802263033189915
6142,2015-11-05,70.69999694824219,70.91000366210938,69.19999694824219,70.12000274658203,409100.0,0.0039761259099315716,2.4199873353017023,3.6250536455104667,41.70353366135253,46.294884563895394,1.5542600711833359,2.330053792533832,3.2186973879517495,-0.31913370377074557,7.652552766445102,1.7100067138671875,-0.5858703237487788,-1.9525024414062528,-6.903389373381856,2.99838449056935,-4.427945907394047,0.5229410245815416,5.222250191042036,79.38705639582692,11.099288040253612,2.4754434659877984,11,0.35500335693359375,0.4500007629394531,3.845003128051758,0.4250049591064453,-1.8799972534179688,3,-0.004243216906825387,1.254543815174834,70.41999816894531,1.6060479955611042,70.02999877929689,1.1875084439994608,69.59999847412111,-0.004243216906825387
6143,2015-11-06,70.54000091552734,70.98999786376953,69.91000366210939,70.5999984741211,425000.0,-0.0022630274345269985,1.5714259763850706,-0.10344510069586035,39.616239263616144,43.491582384497065,1.130860840198551,2.333232504549386,3.3555096356170395,-0.0946492821580307,7.531961996608843,1.079994201660142,-0.8927231639354574,-1.9369983673095703,-6.927984226688437,3.0539874920692966,-4.432491296999004,0.5584945623798632,5.164401256557127,71.42853682815947,4.122237339484499,2.4954929296894366,11,0.5149993896484375,0.6099967956542969,4.004999160766602,1.0050010681152344,-1.3400039672851562,4,-0.004961702148830738,2.4199873353017023,70.69999694824219,1.254543815174834,70.41999816894531,1.6060479955611042,70.02999877929689,-0.004961702148830738
6144,2015-11-09,70.68000030517578,70.91999816894531,69.25,70.01000213623047,508600.0,0.001984680859532295,1.9043600562587903,-11.16709053916582,39.921392740716,40.760861421027066,0.18580374663490318,1.9357004638906403,3.2002452005491477,-0.18242325207341992,7.203471064071021,1.6699981689453125,-0.9136274231023833,-1.5704990386962834,-6.4491547474884925,3.3081566700959257,-4.009826893092395,0.8688288156998283,4.8109137990529405,75.87295974345871,10.16157696501132,2.4393278543961068,11,-2.2150001525878906,0.4699974060058594,3.664999008178711,1.0750007629394531,-0.8600006103515625,0,-0.01612902355300294,1.5714259763850706,70.54000091552734,2.4199873353017023,70.69999694824219,1.254543815174834,70.41999816894531,-0.01612902355300294
6145,2015-11-10,70.8499984741211,71.16000366210938,69.43000030517578,70.44999694824219,425900.0,0.002405180648150873,2.3921238640188487,0.5970188344075247,39.10072029916646,40.660941454267785,-1.0142093678562105,1.7042248062777787,3.0727365614364572,-0.2865422003119704,7.315219738472317,1.7300033569335938,-1.2247139714588116,-1.3060009002685575,-6.217840007953484,3.605838207416369,-3.7619204541110207,1.1499186535739057,4.4316973236089865,76.20954965098645,11.96645411547918,2.4559195538424605,11,-1.4549980163574219,0.2050018310546875,3.4950008392333984,1.4900016784667969,-1.0199966430664062,1,-0.02597030878642448,1.9043600562587903,70.68000030517578,1.5714259763850706,70.54000091552734,2.4199873353017023,70.69999694824219,-0.02597030878642448
6146,2015-11-11,69.73999786376953,71.33999633789062,69.0,71.33999633789062,556700.0,-0.015666910857549343,1.9249982118589515,-3.999980926586431,39.71095586720958,40.57015787385683,0.2507047612747897,2.814392115619839,4.243185716070272,0.8833921446110793,7.829197093912274,2.339996337890625,-1.9446010430732343,-2.3245014190673885,-7.349187815854094,2.700184977719317,-4.836844617460741,0.18784177932596435,5.336663993591884,31.62388982354552,-33.87425647840929,2.512343198393356,11,-0.09499740600585938,1.31500244140625,4.45250129699707,2.6000022888183594,0.220001220703125,2,-0.009893817509997072,2.3921238640188487,70.8499984741211,1.9043600562587903,70.68000030517578,1.5714259763850706,70.54000091552734,-0.009893817509997072
6147,2015-11-12,67.20999908447266,69.76999664306639,67.12999725341797,69.63999938964844,754800.0,-0.03627758613126131,-1.038606444619212,1.5187516391292946,28.437316742721947,39.85602715710713,2.6257151393542415,5.122666253303663,6.729076589276531,3.4710370758770352,8.60487259023681,2.6399993896484233,-2.8537924398004293,-4.547000122070315,-9.974458985288834,0.8804587411482032,-7.260729553679582,-1.833270690461049,7.66572951132747,1.900281435921227,-58.25088005629215,2.7137294316092597,11,2.075000762939453,3.845001220703125,6.982500076293945,5.130001068115234,4.129997253417969,3,0.018449603937816583,1.9249982118589515,69.73999786376953,2.3921238640188487,70.8499984741211,1.9043600562587903,70.68000030517578,0.018449603937816583
6148,2015-11-13,66.95999908447266,68.01999664306639,66.08000183105469,68.01999664306639,750200.0,-0.003719684621417585,2.660376000460715,0.4362129322930508,24.254547347579248,37.85560154495136,2.922849502091225,5.103491121367995,6.929220055309628,3.7936221682880955,9.504265649026786,1.9399948120117045,-2.7063847436901085,-4.460000228881839,-10.207069276270062,1.287068818506384,-7.333534752575943,-1.5864657051877344,7.7188149149974095,16.730003278032253,-37.49109201314171,2.8735345236941088,11,1.8000030517578125,4.095001220703125,7.600000381469727,5.380001068115234,5.239997863769531,4,0.02777778727274316,-1.038606444619212,67.20999908447266,1.9249982118589515,69.73999786376953,2.3921238640188487,70.8499984741211,0.02777778727274316
6149,2015-11-16,67.91999816894531,68.15000152587889,66.51000213623047,66.98000335693361,522300.0,0.014336904085998858,1.342853717418461,-0.8867896009673504,24.94315878909255,35.509356947185324,1.8992025448966103,3.8444169572237854,5.942709442087619,2.9189143061170597,10.21855369693101,1.6399993896484233,-2.6244625845497467,-3.1850009918212834,-8.976324955084692,2.6063229714421254,-6.080662973452988,-0.28933901018957897,6.5658395261212945,34.98095550288786,-13.65597079976699,2.895661981631703,11,0.8400039672851562,3.1350021362304688,6.64000129699707,4.420001983642578,4.5500030517578125,0,0.018845683359899112,2.660376000460715,66.95999908447266,-1.038606444619212,67.20999908447266,1.9249982118589515,69.73999786376953,0.018845683359899112
6150,2015-11-17,68.18000030517578,68.55000305175781,67.43000030517578,68.16999816894531,603700.0,0.003828064535333686,1.986643609175525,0.010640629185030233,46.31474640965803,36.00029012456805,1.5077354106780945,3.272560214043537,5.587746840363906,2.7575984959517115,10.898943014439592,1.1200027465820312,-2.2738140880504005,-2.6204990386962947,-8.351234536600174,3.1102364592075844,-5.485866787648234,0.24486871025564483,6.116720611575431,39.92396705722632,-10.336347049194472,2.8653677489519422,11,0.529998779296875,2.875,6.379999160766602,4.159999847412109,4.769996643066406,1,0.024053965712932612,1.342853717418461,67.91999816894531,2.660376000460715,66.95999908447266,-1.038606444619212,67.20999908447266,0.024053965712932612
6151,2015-11-18,68.37000274658203,68.58999633789061,67.69999694824219,68.31999969482422,881600.0,0.002786776775532296,2.6327229696065304,4.999237223493516,41.349300568677094,35.96093089204856,1.1134518360507286,2.725318793373617,5.316251565054856,2.6711035046577365,11.336411238580935,0.8899993896484233,-2.196392154088173,-2.1149967193603487,-7.637435100311336,3.4074416615906387,-4.8762159098358495,0.6462224711151521,5.7413837274201,62.05973266067779,10.178449403506441,2.7612191904754972,11,0.339996337890625,2.68499755859375,6.189996719360352,6.1699981689453125,5.790000915527344,2,0.021354380953943153,1.986643609175525,68.18000030517578,1.342853717418461,67.91999816894531,2.660376000460715,66.95999908447266,0.021354380953943153
6152,2015-11-19,69.05999755859375,69.37999725341797,68.02999877929689,68.58999633789061,425900.0,0.010092069391443914,1.4324283455907367,9.399450717119601,52.57608636417645,37.40091390322193,0.18590885682073122,1.7933315072952212,4.5195082425429405,2.0797796418531505,12.084035985744986,1.3499984741210795,-2.2363218644781426,-1.2130016326904354,-6.604413904615271,4.1784106392344,-3.908707768652846,1.4827045032719752,4.869761161514276,90.30302609950131,34.1559252707115,2.6957061359624173,11,-0.34999847412109375,1.9950027465820312,5.500001907348633,5.480003356933594,5.2400054931640625,3,0.013032168515721532,2.6327229696065304,68.37000274658203,1.986643609175525,68.18000030517578,1.342853717418461,67.91999816894531,0.013032168515721532
6153,2015-11-20,69.23000335693361,70.52999877929688,68.94000244140625,69.5,373600.0,0.00246171161815667,-2.7411745698360126,-0.5744594506849728,47.60675729826507,38.25484329850516,-0.21172725943797843,1.2303961526457101,4.209645921591985,2.026561888517989,12.677906626905456,1.589996337890625,-2.2210676360681987,-0.7534961700439311,-5.672791246810306,4.1657989067224435,-3.2131437084271255,1.7061513683392633,4.521760164358199,67.66177840955494,8.82929725614968,2.4596475383831895,11,-0.5200042724609517,1.8249969482421733,5.329996109008775,5.309997558593736,4.739997863769517,4,0.030478013558346895,1.4324283455907367,69.05999755859375,2.6327229696065304,68.37000274658203,1.986643609175525,68.18000030517578,0.030478013558346895
6154,2015-11-23,69.08000183105469,69.98999786376953,68.01000213623047,68.66000366210939,569000.0,-0.0021667126766634626,-1.302318979436135,-1.5555681143858553,43.62417894368164,38.7574498145624,-0.3492843430753254,0.8855133681417442,4.236119053399904,2.305320874403776,13.420804427456545,1.9799957275390625,-2.2354428955982257,-0.5604976654052791,-4.610990941321532,3.4899956105109737,-2.5857443033634127,1.4647489725528544,4.497326395397224,53.22588187230356,-3.68358799625787,2.025246637958129,11,-0.37000274658203125,1.9749984741210938,5.0149993896484375,5.459999084472656,3.839996337890625,0,0.045164954176143635,-2.7411745698360126,69.23000335693361,1.4324283455907367,69.05999755859375,2.6327229696065304,68.37000274658203,0.045164954176143635
6155,2015-11-24,69.01000213623047,69.16000366210939,68.16000366210939,68.58999633789061,427700.0,-0.0010133134477241512,1.7777436343020743,1.0000181653043365,40.11222597569083,38.80203538217143,-0.6344559434876089,0.36544484508230823,4.139254864442563,2.501944419259047,13.816407483912313,1.0,-2.2074810376894334,-0.24399757385253906,-2.535302102446593,2.047306954741515,-1.389649838149566,0.901654690444488,4.396379501278346,46.28990602101722,-8.53775330807266,1.1456522642970268,11,-0.7050018310546875,2.0449981689453125,5.094999313354492,5.529998779296875,2.1100006103515625,1,0.05013764638990126,-1.302318979436135,69.08000183105469,-2.7411745698360126,69.23000335693361,1.4324283455907367,69.05999755859375,0.05013764638990126
6156,2015-11-25,70.23999786376953,70.47000122070312,68.87000274658203,69.15000152587889,312300.0,0.01782344137754066,1.0645100953918547,2.5951935478010757,47.15346896920953,40.88160785178116,-1.9959650057103744,-0.8016925568788338,2.752602888926873,1.406212071982793,12.32026410648234,1.5999984741210938,-2.1745225586928996,0.9199981689453125,-1.4065705026785764,3.2465668405692014,-0.24328616686663906,2.083282504757264,2.998856116575041,88.49201183163235,35.25198100146174,1.1632843358119471,11,-1.93499755859375,0.81500244140625,3.8650035858154297,4.3000030517578125,1.5900039672851562,2,0.038581992694941336,1.7777436343020743,69.01000213623047,-1.302318979436135,69.08000183105469,-2.7411745698360126,69.23000335693361,0.038581992694941336
6157,2015-11-27,70.66999816894531,71.19999694824219,69.98000335693361,70.27999877929689,162000.0,0.006121872412492957,-1.4646578298397461,0.3577988072906282,50.778426809423166,43.82870556976382,-2.1049032526991454,-1.2393145250809994,2.136764689675431,1.1251963122255546,11.764889655760491,1.2199935913085795,-2.1375203785368058,1.3144985198974553,-1.074029773924579,3.7030268137194895,0.12023437298644524,2.5087626668084653,2.4046787073783094,83.38559118337125,31.10596151243729,1.1942641469110151,11,-1.8149986267089844,0.38500213623046875,3.4750022888183594,3.8700027465820312,0.6500015258789062,4,0.04938454200636566,1.0645100953918547,70.23999786376953,1.7777436343020743,69.01000213623047,-1.302318979436135,69.08000183105469,0.04938454200636566
6158,2015-11-30,70.81999969482422,71.3499984741211,69.52999877929689,70.86000061035156,525100.0,0.0021225630361600967,2.56863859738353,-0.10256661058727241,50.83731686260337,46.70583424459835,-1.8436633470884374,-1.281763745241605,1.8401012254101659,1.1120340009500183,11.183798654112264,1.8199996948242045,-2.0342378111121633,1.3545001983642635,-1.0933076527665264,3.8023080494950534,0.13059627279886854,2.5784041239296585,2.093783619558863,84.13175567636712,33.397462730347655,1.2239039255653976,11,-1.4300003051757812,0.2350006103515625,3.325000762939453,3.720001220703125,-1.0100021362304688,0,0.04913870900775974,-1.4646578298397461,70.66999816894531,1.0645100953918547,70.23999786376953,1.7777436343020743,69.01000213623047,0.04913870900775974
6159,2015-12-01,71.54000091552734,71.87000274658203,69.16000366210939,70.25,500600.0,0.010166636879493485,1.779479715639425,-32.24928476063322,53.87206598096333,47.545536419187826,-2.230753663864377,-1.9488935957149067,0.9849059756656686,0.5149681055346775,10.580714126558568,2.709999084472642,-1.4400888558254934,1.977501296997076,-0.6405800113121529,4.595582605306305,0.6684606428424615,3.2865419511516905,1.2161067081540153,91.10506974419927,41.79243426448258,1.309040654154612,12,-1.7550010681152344,-0.4850006103515625,2.407499313354492,3.0,-2.440002441406236,1,0.0339670152932352,2.56863859738353,70.81999969482422,-1.4646578298397461,70.66999816894531,1.0645100953918547,70.23999786376953,0.0339670152932352
6160,2015-12-02,71.87999725341797,72.80000305175781,71.05000305175781,71.54000091552734,620000.0,0.004752534715397605,-1.6515310899695979,0.26356286557489517,63.1449603815072,49.96727639839117,-2.224657540937841,-2.259006829675144,0.5202277685507113,0.2881987454505577,10.424772270342547,1.75,-0.7007951975687376,2.2249977111816435,-0.586230765557616,5.036226187920903,0.8193834728120066,3.6306119495512803,-6.8499984741210795,76.59018506618936,24.005663909888654,1.4056142383696315,12,-1.4749946594238281,-0.8249969482421875,2.2475013732910156,2.660003662109375,-3.409996032714858,2,0.014468571998698776,1.779479715639425,71.54000091552734,2.56863859738353,70.81999969482422,-1.4646578298397461,70.66999816894531,0.014468571998698776
6161,2015-12-03,70.01999664306639,72.56999969482422,69.84999847412111,71.95999908447266,465000.0,-0.025876470247960803,-1.3859672605105178,-5.7059509918320135,68.80854818875936,51.77088326778927,-0.11844768770590974,-0.4537751242169037,2.215565957559292,2.2546341150825526,10.447676749338571,2.720001220703111,-0.043662770805141804,0.3849971771240064,-2.408954044194303,3.1789483984423157,-1.0119784335351483,1.781972787783161,-4.834597778320287,23.626184757137196,-33.9084721494482,1.396975610659153,12,0.3850059509277486,-1.1049957275390483,4.157503128051772,4.520004272460952,-0.7599945068359233,3,0.015709885122146217,-1.6515310899695979,71.87999725341797,1.779479715639425,71.54000091552734,2.56863859738353,70.81999969482422,0.015709885122146217
6162,2015-12-04,70.4000015258789,71.18000030517578,69.69000244140625,70.0,459400.0,0.005427090845913973,-1.9215740539893638,-0.20618609406952815,72.63157683396426,54.55141877175585,-0.32227418176911726,-0.9037426243914695,1.6902949661061655,1.9939345129730839,10.499346394179582,1.4899978637695312,0.13184407702271983,0.7800018310546903,-1.9930179908603094,3.55302165296969,-0.6065080799028095,2.16651174201219,-5.062310577392566,34.06588109041647,-27.447602322422057,1.3865099109574974,12,0.005001068115234375,-0.9599990844726562,0.7649974822998047,1.9249992370605469,-3.000000000000014,4,0.020312503894621692,-1.3859672605105178,70.01999664306639,-1.6515310899695979,71.87999725341797,1.779479715639425,71.54000091552734,0.020312503894621692
6163,2015-12-07,70.19000244140625,70.70999908447266,69.70999908447266,70.5199966430664,399400.0,-0.002982941476151302,1.8169050407797036,-0.8249823570924488,66.56935948783962,57.10088327666229,0.04271323310094033,-0.760289414222683,1.7992390897618975,2.3278594422383208,10.5861590589489,1.0,0.360286306340285,0.5875026702880888,-2.1654158143255557,3.3404211549017333,-0.7889565720187335,1.963961912594911,-4.703065250854479,28.296674505660985,-35.06220253814121,1.3764592423068198,12,0.29000091552734375,-0.75,0.9124965667724609,2.134998321533203,-2.090003967285142,0,0.016099119733772316,-1.9215740539893638,70.4000015258789,-1.3859672605105178,70.01999664306639,-1.6515310899695979,71.87999725341797,0.016099119733772316
6164,2015-12-08,69.54000091552734,70.94999694824219,68.61000061035156,69.75,476200.0,-0.009260599847129458,-1.2608663602622743,0.6363720435576723,59.3922622823674,59.24310953295969,0.8547094582239367,-0.21088499324042687,2.405926428917425,3.1085261808948133,10.631797285973452,2.339996337890625,0.40976477215113505,-0.0054988861083984375,-2.7112852644403205,2.7002874922235236,-1.3583920752743524,1.3473943030575555,-3.9068024077514565,22.195698407842794,-42.30467409935844,1.352893189165958,12,1.1650009155273438,-0.09999847412109375,1.5624980926513672,2.529998779296875,-2.4199981689453125,1,0.0038826091387944572,1.8169050407797036,70.19000244140625,-1.9215740539893638,70.4000015258789,-1.3859672605105178,70.01999664306639,0.0038826091387944572
6165,2015-12-09,69.01000213623047,69.88999938964844,68.12000274658203,69.33999633789061,653500.0,-0.007621495144078061,1.4755192522127907,1.5714078110807679,54.22163083804548,60.02846085171923,1.547437860073444,0.18361185848212358,2.8990992125021364,3.7650396982982386,10.867387901073593,1.7699966430664062,0.4910977109769874,-0.44349784851074503,-3.0869342595606923,2.1999385625392023,-1.7652160540357187,0.8782203570142286,-3.2334675375749384,20.0,-42.95807945659638,1.3217182055249708,12,1.4500007629394531,0.43000030517578125,2.092496871948242,3.05999755859375,-2.0600051879882812,2,0.0013041057108356124,-1.2608663602622743,69.54000091552734,1.8169050407797036,70.19000244140625,-1.9215740539893638,70.4000015258789,0.0013041057108356124
6166,2015-12-10,69.05000305175781,69.61000061035156,68.0,69.16000366210939,370500.0,0.0005796393897854468,2.188137360064057,0.3333410399279237,49.92788964363172,59.93395672218684,1.4761136505481574,0.09409196102592432,2.7504096189465628,3.8436499066759637,10.971711918267255,1.6100006103515625,0.6293130510281628,-0.3689971923828068,-3.014699382717197,2.276704997951583,-1.6918482875500018,0.9538539027843882,-3.132999084040236,33.01896072301702,-25.386298509633434,1.322851095167195,12,1.3499984741210938,0.3899993896484375,2.0524959564208984,3.0199966430664062,-2.6200027465820312,3,-0.00839973650138659,1.4755192522127907,69.01000213623047,-1.2608663602622743,69.54000091552734,1.8169050407797036,70.19000244140625,-0.00839973650138659
6167,2015-12-11,68.44999694824219,69.58000183105469,68.18000030517578,68.31999969482422,352500.0,-0.008689443548117959,-5.829341818790822,-1.1817866555692744,44.70104935155395,59.25214922095914,1.9311801153237838,0.8345463667090343,3.250889601185392,4.458271571124925,10.411444353138599,1.4000015258789062,0.7978556098477583,-1.031003189086917,-3.5117147554538093,1.4497083772799755,-2.271358972270363,0.2093525940965293,-2.395332998843813,15.254149619047128,-40.24606251628602,1.2403557831834495,12,1.9500045776367188,0.9900054931640625,2.6525020599365234,3.6200027465820312,-2.8699951171875,4,0.011833531396659547,2.188137360064057,69.05000305175781,1.4755192522127907,69.01000213623047,-1.2608663602622743,69.54000091552734,0.011833531396659547
6168,2015-12-14,68.81999969482422,69.44999694824219,68.05000305175781,68.29000091552734,433000.0,0.005405445771777151,-1.7722802193651706,4.076999823933329,48.284948471455735,58.6313583865694,1.3942643216189055,0.6440560216923643,2.72300098142631,4.158035536747462,9.502350534316223,1.399993896484375,0.8292752670776338,-0.7540004730224581,-2.9611497213859224,1.4531487753410062,-1.8575750972041902,0.34957415115927404,-2.630428963378648,27.796628580000103,-26.834980504848545,1.103574624181729,12,1.5800018310546875,0.6200027465820312,2.282499313354492,3.25,-2.4599990844726562,0,-0.020633510247634046,-5.829341818790822,68.44999694824219,2.188137360064057,69.05000305175781,1.4755192522127907,69.01000213623047,-0.020633510247634046
6169,2015-12-15,69.19999694824219,69.73999786376953,68.55000305175781,69.33000183105469,492500.0,0.005521610797777354,1.505260283653769,-0.245292796683365,51.204021818695175,57.304587435145855,0.7235161400436994,0.3845878871435957,2.2040089004655385,3.863177424798522,8.540101989479973,1.1899948120117188,0.7969728235893427,-0.43800315856933025,-2.5135194810792285,1.637513163940568,-1.4757613198242865,0.599755002685626,-2.878217570390376,63.4919225273084,7.482721654322354,1.0377581612549514,12,1.0850028991699219,0.2400054931640625,1.9025020599365234,2.8700027465820312,-3.3299942016601562,1,-0.01589593240797127,-1.7722802193651706,68.81999969482422,-5.829341818790822,68.44999694824219,2.188137360064057,69.05000305175781,-0.01589593240797127
6170,2015-12-16,69.81999969482422,70.26999664306639,68.25,69.75,539400.0,0.008959577657868367,3.1649690496229463,-0.5384389671361502,47.115402753703094,54.89423794236182,-0.2452139735924561,-0.11199247768873022,1.5560577262693158,3.332304338000114,7.607142229460504,2.019996643066392,0.760958772948328,0.09999961853027628,-1.859311675741452,2.0593109128020046,-0.879656028605595,1.0796552656661476,-3.368655843494281,80.17631657664914,27.107921559696976,0.9796556471358646,12,-0.22999954223632812,-0.37999725341796875,-0.012500762939453125,2.25,-4.029998779296875,2,-0.0386708244062387,1.505260283653769,69.19999694824219,-1.7722802193651706,68.81999969482422,-5.829341818790822,68.44999694824219,-0.0386708244062387
6171,2015-12-17,69.83000183105469,70.19000244140625,69.41000366210939,70.04000091552734,377900.0,0.00014325603371800888,2.058805929959404,-3.0,43.877591875047294,51.69935072470439,-0.318494170466181,-0.007385580348540088,1.487343427549007,3.4197398810109405,6.645128527049804,0.7799987792968608,0.6254411622620637,0.03700180053711222,-1.816461886261024,1.8904654873352484,-0.8897300428619559,0.9637336439361803,-3.251684795716187,80.18035665804113,29.668499243997218,0.9267318433990671,12,-0.35500335693359375,-0.3899993896484375,0.39499855041503906,2.2399978637695312,-4.6399993896484375,3,-0.04124308760266582,3.1649690496229463,69.81999969482422,1.505260283653769,69.19999694824219,-1.7722802193651706,68.81999969482422,-0.04124308760266582
6172,2015-12-18,69.95999908447266,70.55999755859375,68.83999633789061,69.81999969482422,1061800.0,0.0018616246600204889,1.5671730169213813,-0.6666666666666666,43.71345648910139,49.1598059470668,-0.5782820007495388,-0.07009357690424167,1.2808809163699095,3.3790257650223623,6.178960675572866,1.7200012207031392,0.3569826000705518,0.12199897766113565,-1.6999665431099231,1.9439644984321944,-0.7889837827244008,1.0329817380466721,-3.2572483288057725,76.09562600686951,28.60394624596544,0.9109827603855295,12,-0.4850006103515625,-0.5199966430664062,0.3900012969970703,2.1100006103515625,-5.290000915527344,4,-0.05045738744271,2.058805929959404,69.83000183105469,3.1649690496229463,69.81999969482422,1.505260283653769,69.19999694824219,-0.05045738744271
6173,2015-12-21,71.33999633789062,71.37000274658203,70.05000305175781,70.23999786376953,494300.0,0.01972551846022319,1.2758393896543787,7.85716621253406,48.666637505455014,47.968069860743206,-1.986946312090197,-1.3532945454668521,-0.18852488382475485,2.019323043875403,6.069552593862928,1.410003662109375,0.2046402009992505,1.3964965820312472,-0.5191800919297975,3.312173255992292,0.4386582450507319,2.3543349190117624,-4.515300536301922,99.03825697832227,54.70614846076472,0.9578383369805219,12,-1.6549949645996094,-1.899993896484375,-1.1699962615966797,0.7300033569335938,-1.1999969482421875,0,-0.08074004489087205,1.5671730169213813,69.95999908447266,2.058805929959404,69.83000183105469,3.1649690496229463,69.81999969482422,-0.08074004489087205
6174,2015-12-22,72.19999694824219,72.33999633789062,71.30000305175781,71.5199966430664,475700.0,0.012054957310038361,1.166654745726343,0.6181829531346451,51.99500760560083,47.72066727936046,-2.7155112288967445,-2.0738980882458975,-1.1671800298525739,1.1626294126913308,5.620027439982581,1.0399932861328125,-0.0007403059175743465,2.1004974365234403,-0.016653765223537675,4.217648638270418,1.0419218356499442,3.1590730373969365,-5.2557950016501,96.57702897307139,53.998608074884615,1.05857560087349,12,-2.029998779296875,-2.544994354248047,-2.2924957275390625,-0.12999725341796875,-0.7999954223632812,1,-0.080886379289976,1.2758393896543787,71.33999633789062,1.5671730169213813,69.95999908447266,2.058805929959404,69.83000183105469,-0.080886379289976
6175,2015-12-23,72.47000122070312,73.58999633789062,72.16999816894531,72.52999877929688,353600.0,0.003739671521793664,-3.3030008785314653,-0.08823166421703374,69.0513114102481,49.84549192009562,-2.730211260469204,-2.183338051054676,-1.475520059774027,0.8745431428530992,5.397650901247453,1.4199981689453125,-0.11622807590846662,2.1975017547607365,-0.10237274480856229,4.497376254330035,1.04756450497608,3.347439004545393,-5.4086832520077195,76.42115542763165,30.14642691142481,1.1499372497846512,12,-1.6500015258789062,-1.9600028991699219,-2.5625,-0.40000152587890625,-1.029998779296875,2,-0.09107214520420925,1.166654745726343,72.19999694824219,1.2758393896543787,71.33999633789062,1.5671730169213813,69.95999908447266,-0.09107214520420925
6176,2015-12-24,72.94999694824219,73.23999786376953,71.91000366210938,72.4800033569336,204000.0,0.006623371318530413,1.5333333333333334,-7.83354526958291,69.52521378056574,52.603732412208046,-2.9042253355914482,-2.582293164052885,-1.9513460440995232,0.3905693642388002,5.767708306385834,1.3299942016601562,-0.11145905314971571,2.541997528076166,-0.050521651250519994,5.134516707402852,1.245737938412816,3.8382571177395164,-5.6275318447789715,86.5263286389803,37.10830592428007,1.2962595896633464,12,-2.1299972534179688,-2.3050003051757812,-3.0674972534179688,-0.8799972534179688,-1.4899978637695312,3,-0.09814936713150024,-3.3030008785314653,72.47000122070312,1.166654745726343,72.19999694824219,1.2758393896543787,71.33999633789062,-0.09814936713150024
6177,2015-12-28,74.16000366210938,74.36000061035156,72.4800033569336,72.79000091552734,440700.0,0.016586795949089295,1.1242947107074661,2.914939207506128,76.36118074032345,55.72331377541556,-3.597393387235442,-3.707517788873105,-3.2007425682304813,-0.8430848876011794,6.511726991709629,1.8799972534179688,0.022319679742508924,3.5775039672851534,0.48846135892783593,6.666546575642471,2.0329826631064947,5.122025271463812,-6.5868373092690575,95.35969694824045,41.4825280840123,1.5445213041786587,12,-2.8550033569335938,-2.9800033569335938,-4.277503967285156,-2.0900039672851562,-3.2400054931640625,0,-0.12095470304414468,1.5333333333333334,72.94999694824219,-3.3030008785314653,72.47000122070312,1.166654745726343,72.19999694824219,-0.12095470304414468
6178,2015-12-29,74.30000305175781,74.97000122070312,73.75,74.31999969482422,303200.0,0.001887801816816248,-1.1785682658837473,-0.01459606056724713,83.90309163843686,59.356543755386866,-3.216562735513861,-3.766549428008915,-3.390277870676897,-1.0075947849889815,7.389074393003611,1.220001220703125,0.22082132547055267,3.5435031890869197,0.034618858591798585,7.052387519582041,1.789061023839352,5.297945354334487,-6.319626643466819,81.74390999388817,22.873647256190033,1.7544421652475637,12,-2.69000244140625,-2.81500244140625,-4.417503356933594,-2.2300033569335938,-3.2600021362304688,1,-0.12960975083815518,1.1242947107074661,74.16000366210938,1.5333333333333334,72.94999694824219,-3.3030008785314653,72.47000122070312,-0.12960975083815518
6179,2015-12-30,73.97000122070312,74.98999786376953,73.69999694824219,74.33000183105469,336100.0,-0.004441478028268775,-1.8666395402065001,18.003052270125906,86.36354992040613,63.71744899613164,-2.3901270443557507,-3.4205365070400404,-3.1314317824495106,-0.7256672843721788,8.273307501175482,1.2900009155273438,0.5351951257042344,3.092001342773443,-0.6888576773258137,6.8728603628727,1.2015718327238147,4.982430852823072,-5.430454827419155,66.88316352944382,2.9681783513147124,1.8904295100496264,12,-2.055004119873047,-2.4750022888183594,-4.087501525878906,-1.9000015258789062,-4.3899993896484375,2,-0.05177777163511421,-1.1785682658837473,74.30000305175781,1.1242947107074661,74.16000366210938,1.5333333333333334,72.94999694824219,-0.05177777163511421
6180,2015-12-31,72.91999816894531,74.16999816894531,72.9000015258789,73.52999877929688,361600.0,-0.014194984918614928,-2.907718672238133,1.6944432670707412,74.71255856010352,67.14355640558233,-0.9545235891869766,-2.412304388354684,-2.1678644264742815,0.25497791273977555,8.549335234565753,1.2699966430664062,0.7980376906405979,1.9899982452392635,-1.8765228104432907,5.856519300921818,0.05673771739799349,3.9232587730805335,-3.735406628612793,32.79209117639045,-33.58393745652787,1.9332605278412764,12,-1.0050010681152344,-1.4249992370605469,-3.0374984741210938,-0.8499984741210938,-4.430000305175781,3,-0.02084471586991521,-1.8666395402065001,73.97000122070312,-1.1785682658837473,74.30000305175781,1.1242947107074661,74.16000366210938,-0.02084471586991521
6181,2016-01-04,71.12000274658203,72.66000366210938,70.5999984741211,72.3499984741211,765700.0,-0.02468452369119578,1.2270252882664423,2.0163844210420994,64.78407476970312,69.48473621453809,1.1708269027271,-0.5540819342773062,-0.490220586478884,1.9782765418322725,9.086787548000114,2.3199996948242188,0.9882657057807336,0.135002517700201,-3.7082396314894055,3.9782446668898075,-1.7866185568946094,2.0566235922950113,-1.3548705739058136,11.845201475132342,-58.477661321201836,1.9216210745948041,1,1.3999977111816406,0.3749961853027344,-1.44000244140625,0.9499969482421875,-1.459999084472642,0,0.004499433105542128,-2.907718672238133,72.91999816894531,-1.8666395402065001,73.97000122070312,-1.1785682658837473,74.30000305175781,0.004499433105542128
6182,2016-01-05,71.83000183105469,72.81999969482422,70.94999694824219,71.2300033569336,548800.0,0.009983113850579484,-2.2241112828438947,-0.4878053319108288,66.06190637099039,71.41754386626425,0.8425907378731239,-1.213682101281563,-1.2723553839351212,1.1965274454629196,9.540737176945644,1.8700027465820312,1.2098329509918528,0.7735015869140653,-3.0771164827833246,4.624119656611455,-1.1518074479346296,2.6988106217627603,-1.542383089269137,28.01830359780746,-45.71407150223659,1.925309034848698,1,0.964996337890625,-0.3350028991699219,-2.1500015258789062,0.23999786376953125,-4.5600051879882955,1,-0.005151089198804248,1.2270252882664423,71.12000274658203,-2.907718672238133,72.91999816894531,-1.8666395402065001,73.97000122070312,-0.005151089198804248
6183,2016-01-06,71.31999969482422,72.73999786376953,70.58000183105469,71.5,1645700.0,-0.007100127011412383,-1.6024110782750174,-0.300001271568989,61.15790023169248,72.43564304694108,1.5080451055818855,-0.6479010213789564,-0.8973515298934132,1.6306063951724354,10.094541897588849,2.1599960327148438,1.468022850776606,0.20699958801269247,-3.623192149457026,4.037191325482411,-1.7080962807221596,2.1220954567475445,3.6699981689453125,16.780012006359566,-55.84155859580811,1.9150958687348572,1,1.4650001525878906,0.17499923706054688,-1.364999771118164,0.75,-3.470001220703111,2,-0.005608546376759671,-2.2241112828438947,71.83000183105469,1.2270252882664423,71.12000274658203,-2.907718672238133,72.91999816894531,-0.005608546376759671
6184,2016-01-07,69.80999755859375,70.73999786376953,69.59999847412111,70.48999786376953,665300.0,-0.021172211759558524,-1.0727290382094756,3.7777730682829653,49.95186655691312,70.31348250768164,2.954019966639194,0.9311038924338391,0.42766352092417037,3.0479488007418354,10.313747313844997,1.7200012207031108,1.7036507873917515,-1.316502380371091,-5.1251931574444995,2.4921883967023177,-3.220847768907788,0.5878430081656063,5.091800384521491,4.595166269058583,-64.30015504842436,1.9043453885367017,1,2.4850006103515625,1.6850013732910156,0.4125022888183594,2.2600021362304688,-0.3999938964843608,3,0.017619300959023976,-1.6024110782750174,71.31999969482422,-2.2241112828438947,71.83000183105469,1.2270252882664423,71.12000274658203,0.017619300959023976
6185,2016-01-08,69.09999847412111,70.94999694824219,69.05000305175781,70.34999847412111,640000.0,-0.010170449925552827,-1.8148248618221916,1.838234469140235,46.70873266102047,67.77831793884327,3.5042184260552034,1.7372612639136236,0.9148210463153674,3.6434532897409326,10.410262655305624,1.899993896484375,1.7897720685208327,-2.03100128173827,-5.829362038667966,1.7673594751914266,-3.930181660203118,-0.13182090327342166,5.589727490234367,1.3261397050643162,-63.409455115562245,1.8991803784648469,1,2.920001983642564,2.3950004577636577,1.3200016021728374,2.575000762939439,2.4199981689452983,4,0.00694650314809131,-1.0727290382094756,69.80999755859375,-1.6024110782750174,71.31999969482422,-2.2241112828438947,71.83000183105469,0.00694650314809131
6186,2016-01-11,68.47000122070311,69.77999877929689,67.93000030517578,69.30000305175781,504900.0,-0.00911718187163113,1.0670451542507227,0.6640014648437613,43.57205628239935,64.13508188796283,3.8352118114880938,2.447039276963082,1.5621621404679331,4.158281665421285,10.644747778133237,1.849998474121108,1.7613743726771247,-2.6319984436035355,-6.5053726534296175,1.2413757662225464,-4.568685548516569,-0.6953113386905017,5.8813413688965,11.042964886058042,-50.097034879756194,1.936687104913039,1,2.9899978637695455,2.9899978637695455,2.26000022888185,3.204998016357436,2.159996032714858,0,0.00029204969636209555,-1.8148248618221916,69.09999847412111,-1.0727290382094756,69.80999755859375,-1.6024110782750174,71.31999969482422,0.00029204969636209555
6187,2016-01-12,69.26000213623047,69.77999877929689,68.65000152587889,68.94999694824219,454400.0,0.01153791297565343,-1.4835212743659458,-0.37349940251860747,40.54548745901807,59.317570312471844,2.544647141043285,1.8138293265057541,0.7655150703020723,3.259570268986721,10.891904768367741,1.3099975585937784,1.5877990602080274,-1.882497787475586,-5.654734677162338,1.8897391022111663,-3.768616232318962,0.003620657367790159,4.577633070615235,27.650779753067624,-27.509970239499026,1.8861184448433783,1,2.1999969482421875,2.1999969482421875,0.39999961853027344,2.014995574951172,2.0799942016601562,1,0.005775361154221947,1.0670451542507227,68.47000122070311,-1.8148248618221916,69.09999847412111,-1.0727290382094756,69.80999755859375,0.005775361154221947
6188,2016-01-13,67.40000152587889,69.72000122070311,67.33000183105469,69.5,914100.0,-0.026855335734657704,-1.1339300615460992,-6.7740752590259605,30.000031789123682,53.0549571867738,3.7134625921031272,3.7544871722550113,2.640317823318867,5.0369427054514375,11.292635780202254,2.3899993896484233,1.3051465537417641,-3.6714984893799,-7.674204946823323,0.3312079680635236,-5.672851718101612,-1.6701452606581881,5.965022888833218,1.9336958354405112,-46.00583146451621,2.001353228721715,1,3.349998474121108,3.7599983215332173,2.5225009918213033,3.8749961853027486,4.0199966430664205,2,-0.0019288557844109322,-1.4835212743659458,69.26000213623047,1.0670451542507227,68.47000122070311,-1.8148248618221916,69.09999847412111,-0.0019288557844109322
6189,2016-01-14,68.09999847412111,68.36000061035156,66.69999694824219,67.48000335693361,876400.0,0.010385711163128697,1.9122886857357742,-0.2952359846104081,32.42155012352514,48.35595624937619,2.339236141169465,3.1282423354705173,1.9319692066130614,4.283575704268856,12.006550055202073,1.660003662109375,0.8237499623051434,-2.9165016174316207,-7.0553974280544764,1.222394193191235,-4.985949522743056,-0.8470537121201858,4.6615236822252655,32.94121237362166,-10.924840842091932,2.069447905311429,1,1.6599998474120952,2.7449989318847514,1.860004425048814,3.0499992370605327,3.5999984741210795,3,-0.0036710720352659543,-1.1339300615460992,67.40000152587889,-1.4835212743659458,69.26000213623047,1.0670451542507227,68.47000122070311,-0.0036710720352659543
6190,2016-01-15,67.12000274658203,68.0,66.18000030517578,66.87000274658203,778000.0,-0.01439053964019521,-1.2331217703886768,0.4032289820830872,27.455552729854105,44.20834268939297,2.6932003516653538,4.1061121984221245,2.878191120490598,5.257291146461142,13.194185050894585,1.9199981689453267,0.20830717990136804,-3.7614974975585938,-8.22789265784344,0.7048976627262533,-5.994695077701024,-1.5282999174161631,4.914136384791846,26.11118999531629,-11.848103224361882,2.233197580142424,1,2.3799972534179688,3.464996337890625,2.9524993896484375,4.029994964599609,4.939994812011719,4,0.03411800986024205,1.9122886857357742,68.09999847412111,-1.1339300615460992,67.40000152587889,-1.4835212743659458,69.26000213623047,0.03411800986024205
6191,2016-01-19,66.94999694824219,68.37999725341797,66.41999816894531,67.66999816894531,886000.0,-0.002532863399629437,-1.2022476726044542,-2.8800048828125,19.680373910934577,39.05483908272011,2.4691417408794933,4.26812121986481,2.99917851051228,5.4346540729210915,14.338387079650738,1.9599990844726562,-0.4571212922044907,-3.7875030517578097,-8.571084732417134,0.9960786289015147,-6.179293892087472,-1.3957122114281475,4.264562747463955,21.388804706490625,-8.925148408330877,2.3917908403296595,1,2.5100021362304688,3.6350021362304688,3.0000057220458984,4.200000762939453,6.2100067138671875,1,0.0682598939975636,-1.2331217703886768,67.12000274658203,1.9122886857357742,68.09999847412111,-1.1339300615460992,67.40000152587889,0.0682598939975636
6192,2016-01-20,66.43000030517578,67.0,63.84000015258789,66.19999694824219,1142900.0,-0.007766940504394748,3.613129214953583,-0.3194485652524054,17.92989038416242,34.25172687743899,2.3943897502248888,4.753830973908109,3.4540771068892155,5.92728418816543,15.521118840498454,3.1599998474121094,-1.0455937941711397,-4.130999755859378,-9.281770907771033,1.0197713960522776,-6.7063853318151985,-1.5556141799035572,4.0797210758561135,44.04761364130315,19.40314353695475,2.5753855759558255,1,0.9649982452392578,2.9849987030029297,3.490001678466797,4.719997406005859,7.0500030517578125,2,0.06322440055618905,-1.2022476726044542,66.94999694824219,-1.2331217703886768,67.12000274658203,1.9122886857357742,68.09999847412111,0.06322440055618905
6193,2016-01-21,65.58000183105469,67.23999786376953,65.38999938964844,66.70999908447266,1005900.0,-0.012795400725820416,-1.4503256382661593,-4.912959830165522,17.200923401793347,30.612733193536794,2.6200721589338514,5.428501607558417,4.232916236563938,6.72090458692152,17.2793592200743,1.8499984741210938,-1.4919664900454137,-4.692998504638666,-10.28555441714198,0.8995574078646484,-7.4892764608903235,-1.8967205483870089,3.862564153426163,38.32605263445346,18.238610987330084,2.7962779562516547,1,1.8149967193603516,3.8349971771240234,4.340000152587891,5.569995880126953,7.5800018310546875,3,0.08783156977754691,3.613129214953583,66.43000030517578,-1.2022476726044542,66.94999694824219,-1.2331217703886768,67.12000274658203,0.08783156977754691
6194,2016-01-22,66.36000061035156,66.47000122070311,63.65999984741211,66.01000213623047,1599900.0,0.011893851136300482,8.859659220195594,-0.3097339157793817,23.801903694044128,28.067529974983863,1.451910127341833,4.4149066009068605,3.3848413259744348,5.891844112366883,19.16090548826942,2.8100013732910014,-2.038063529915803,-3.62099990844726,-9.396760706967427,2.1547608900729074,-6.508880307707344,-0.7331195091871763,2.186154841026408,57.20343743206077,37.12343931638818,2.887880399260083,1,0.3599987030029297,2.964998245239258,3.5600013732910156,4.789997100830078,9.120002746582031,4,0.07625071597429178,-1.4503256382661593,65.58000183105469,3.613129214953583,66.43000030517578,-1.2022476726044542,66.94999694824219,0.07625071597429178
6195,2016-01-25,65.87000274658203,66.73000335693361,65.56999969482422,66.18000030517578,761000.0,-0.007383933985273261,-1.5494483383078215,-0.8857111716621253,26.58338982220316,26.1799003682954,1.6042543887182603,4.6220729489929795,3.794185270550244,6.357215687852175,20.352735678731054,1.1600036621093892,-2.5509929685280213,-3.7809978485107365,-9.710130029696174,2.148134332674708,-6.745563939103462,-0.8164317579180107,1.7966446960820832,46.82212105366522,24.638816369773004,2.964566090592721,1,0.8499965667724609,3.454996109008789,3.9924983978271484,5.279994964599609,9.719993591308594,0,0.08850757489854022,8.859659220195594,66.36000061035156,-1.4503256382661593,65.58000183105469,3.613129214953583,66.43000030517578,0.08850757489854022
6196,2016-01-26,65.79000091552734,66.48999786376953,65.26000213623047,66.04000091552734,755500.0,-0.001214541182918638,1.1391343576679138,0.8064579641661744,21.455556589154227,24.05879693831053,1.4126776375441636,4.361793917985864,3.826724757145456,6.426725466119933,21.826610972271357,1.2299957275390625,-2.8604196918510922,-3.502999877929682,-9.458007579236082,2.452007823376725,-6.480503728582889,-0.5254960272764748,1.1554499599914152,59.497269506380036,36.48016188685352,2.977503850653202,1,0.8999996185302734,3.5349979400634766,3.7250003814697266,5.359996795654297,9.709999084472656,1,0.09530318522288694,-1.5494483383078215,65.87000274658203,8.859659220195594,66.36000061035156,-1.4503256382661593,65.58000183105469,0.09530318522288694
6197,2016-01-27,65.19000244140625,66.54000091552734,64.83999633789061,65.62000274658203,883400.0,-0.00911990372049809,-2.008824343575463,1.720001220703125,21.274589088454803,23.089303304902877,1.5361783316572257,4.485289473706899,4.452872182417593,6.974794221878199,22.82508716050212,1.700004577636733,-3.1158293358401323,-3.654498291015628,-9.4140466448534,2.1050500628221513,-6.534272467934514,-0.7747241140967418,-1.5300025939941406,42.73752630597512,18.14942862189674,2.8797741769188883,1,0.8299961090087891,4.13499641418457,4.267498016357422,5.864997863769531,11.239997863769531,2,0.12225802917965356,1.1391343576679138,65.79000091552734,-1.5494483383078215,65.87000274658203,8.859659220195594,66.36000061035156,0.12225802917965356
6198,2016-01-28,64.66999816894531,65.68000030517578,63.47999954223633,65.61000061035156,847000.0,-0.007976748780279985,3.0740685796634595,2.1860506378524156,23.45039628744577,22.092508434227394,1.8195524006379742,4.476351513543847,5.001581525953057,7.438359785801566,23.712415727608338,2.200000762939453,-3.314807161539207,-3.693002319335932,-9.13351319482453,1.7475085561526598,-6.413257757080231,-0.9727468815916325,1.8700027465820312,36.61529938295861,9.105868237816853,2.7202554377442967,1,1.260000228881836,4.565000534057617,4.787502288818359,6.385002136230469,13.099998474121094,3,0.13623017531209491,-2.008824343575463,65.19000244140625,1.1391343576679138,65.79000091552734,-1.5494483383078215,65.87000274658203,0.13623017531209491
6199,2016-01-29,70.13999938964844,70.44000244140625,67.5,67.69999694824219,1915800.0,0.08458329017442012,-1.0704269242754751,-2.59574053632881,53.60111249715343,24.997570630593984,-3.722057224706248,-1.3652952431349803,-0.40650926993943415,1.9497012593435272,23.607833266826393,5.7700042724609375,-3.4231197399900424,1.968498992919919,-2.8782432763131,6.815241262152931,-0.4548721416965833,4.391870127536421,-6.659999847412109,95.68961312079924,62.188534441512374,2.423371134616506,1,-3.1799983978271484,-0.9050006866455078,-0.5774974822998047,0.9150009155273438,7.040000915527344,4,0.043056804943551796,3.0740685796634595,64.66999816894531,-2.008824343575463,65.19000244140625,1.1391343576679138,65.79000091552734,0.043056804943551796
6200,2016-02-01,71.4000015258789,71.88999938964844,68.55999755859375,69.84999847412111,1373100.0,0.017964102469274046,1.6324137847846278,0.6352465167471237,59.721301806602185,29.44656261900149,-4.8177308739605,-2.893354181291727,-1.5970651159594524,0.6430514553781421,23.868456078136,3.3300018310546875,-3.1922599952191746,3.3045009613037166,-1.2686770060272892,7.877678928634715,1.0179119776382208,5.591089944969212,-7.920001983642578,94.17362814910976,55.44277921353512,2.2865889836655002,2,-3.7150020599365234,-2.1650028228759766,-1.4875011444091797,-0.345001220703125,6.510002136230469,0,0.057142881566688564,-1.0704269242754751,70.13999938964844,3.0740685796634595,64.66999816894531,-2.008824343575463,65.19000244140625,0.057142881566688564
6201,2016-02-02,71.44000244140625,72.01000213623047,70.29000091552734,70.29000091552734,1143400.0,0.0005602369001749263,-1.991302501774661,0.7419350075309427,57.61173307134813,33.85565625091102,-4.64200124433772,-3.0653124874855564,-1.5718483787930069,0.5627084886018281,25.017172130702033,1.720001220703125,-3.0271517058138073,3.3285018920898466,-1.29123275030355,7.94823653448325,1.0186345708931412,5.638369213286552,-7.623602905273437,93.31770783721042,50.9882745938944,2.3098673211967014,2,-3.6950016021728516,-2.2050037384033203,-0.7750034332275391,-0.38500213623046875,5.970001220703125,1,0.05809061806637139,1.6324137847846278,71.4000015258789,-1.0704269242754751,70.13999938964844,3.0740685796634595,64.66999816894531,0.05809061806637139
6202,2016-02-03,71.45999908447266,71.94999694824219,70.41999816894531,71.68000030517578,1153000.0,0.00027990820804912886,3.0263416788804784,-0.19130515547358573,66.26602142833563,39.30733380941571,-4.328663140003854,-3.282758835108055,-1.547294358015023,0.48642865396968205,26.32445506033442,1.529998779296875,-2.681659016013242,3.3669986724853516,-1.1926088670697368,7.926606212040447,1.0871949027078074,5.646802442262896,-7.151983392333989,93.5521349999933,44.208035796874576,2.2798037697775477,2,-3.714998245239258,-2.2250003814697266,-0.7275009155273438,-0.404998779296875,6.69000244140625,2,0.05653513808125954,-1.991302501774661,71.44000244140625,1.6324137847846278,71.4000015258789,-1.0704269242754751,70.13999938964844,0.05653513808125954
6203,2016-02-04,70.91999816894531,72.37000274658203,70.72000122070312,71.58999633789062,722300.0,-0.007556687971532305,-2.0841378720248707,3.0454293244555415,61.44480423976356,43.489878314495655,-3.2983852315473854,-2.9241860786825953,-0.9735797317946719,0.9501484627776904,27.413617863788996,1.6500015258789062,-2.224969074170531,2.8469978332519474,-1.6561704369312338,7.350166103435129,0.5954136981603568,5.098581968343538,-6.149863290161136,70.22579548534358,18.029950195105386,2.251584135091591,2,-2.994997024536133,-1.6849994659423828,0.32250213623046875,0.13500213623046875,7.260002136230469,3,0.07769320753653375,3.0263416788804784,71.45999908447266,-1.991302501774661,71.44000244140625,1.6324137847846278,71.4000015258789,0.07769320753653375
6204,2016-02-05,71.04000091552734,71.83000183105469,69.69999694824219,70.76000213623047,1404300.0,0.0016920861489049255,1.2903270794195099,-0.41790976792912615,67.10294883249028,47.99205153786089,-3.0002217875801165,-3.106591885430305,-1.0529434842463843,0.7641666697655438,28.179287915533237,2.1300048828125,-1.6519887694585975,2.9055004119873047,-1.7292261490946856,7.540226973069302,0.5881371314463024,5.222863692528307,-5.661876607319343,65.09186299147952,9.20006337135787,2.317363280540998,2,-3.114999771118164,-1.805002212524414,0.5074996948242188,0.0149993896484375,6.0,4,0.0947352989978365,-2.0841378720248707,70.91999816894531,3.0263416788804784,71.45999908447266,-1.991302501774661,71.44000244140625,0.0947352989978365
6205,2016-02-08,69.58000183105469,70.45999908447266,68.44000244140625,70.26999664306639,2260000.0,-0.020551788649450065,2.7756957368072044,-2.4642779291552626,60.31374463848039,52.30962798778601,-1.0712713538045193,-1.6957292596942466,0.43382381009877236,2.129227699920065,28.88388669928586,2.5999984741210938,-0.975725703373854,1.4215011596679688,-3.239175242597497,6.0821775619334275,-0.9088370414647642,3.7518393608007017,-3.642527247776769,29.007615804687514,-29.95773399350355,2.3303382011327303,2,-1.6550006866455078,-0.7550029754638672,2.1249961853027344,1.4749984741210938,4.779998779296875,0,0.10922676450303115,1.2903270794195099,71.04000091552734,-2.0841378720248707,70.91999816894531,3.0263416788804784,71.45999908447266,0.10922676450303115
6206,2016-02-09,68.48999786376953,70.06999969482422,67.22000122070311,67.73999786376953,938000.0,-0.015665477703374675,-2.1843677808181465,-1.0869646944349454,57.7327193163333,56.36053134643918,0.49394808094442055,-0.6367994192394804,1.4988294432077112,3.1166721737401275,29.243540760919984,2.849998474121108,-0.4570645478638653,0.3304973602294865,-4.330468979706083,4.991463700165049,-1.9999858097382912,2.660980530197264,-2.037921027427288,24.660121685103338,-34.697158075828796,2.3304831699677826,2,-0.5649967193603516,-0.3399982452392578,3.2150001525878906,2.56500244140625,6.1300048828125,1,0.1375384157125652,2.7756957368072044,69.58000183105469,1.2903270794195099,71.04000091552734,-2.0841378720248707,70.91999816894531,0.1375384157125652
6207,2016-02-10,69.66000366210939,71.05000305175781,68.95999908447266,69.05000305175781,541600.0,0.017082871000625,-4.291092053926682,0.8133341471354356,64.95600238054756,60.97226535678382,0.027594710417687907,-1.8712411036594432,0.30304315288235273,1.834540756185831,29.437318189853002,2.5600051879882812,0.08366658200395705,1.4805030822754048,-3.203721060162607,6.16472722471341,-0.8616089889436012,3.822615153494411,-2.7344927529479577,47.378674144952946,-14.03419595038509,2.3421120712190038,2,0.13499832153318891,-1.5100040435791158,2.3474960327148295,1.394996643066392,5.789993286132798,2,0.11125465966944081,-2.1843677808181465,68.48999786376953,2.7756957368072044,69.58000183105469,1.2903270794195099,71.04000091552734,0.11125465966944081
6208,2016-02-11,67.26999664306639,69.55000305175781,67.0,68.66000366210939,679800.0,-0.034309602259510186,-1.6424897912392427,-2.2786977512069373,52.98358907192176,60.90365164286919,3.157211270905748,0.5360083191618941,2.634130314312472,4.117823991234772,29.294016022088808,2.660003662109389,0.6633163828939388,-0.9030036926269673,-5.5921406057204734,3.786133220466546,-3.2475721491737204,1.4415647639197857,5.100006103515639,5.58999049090288,-54.02736337558798,2.3445684565467566,2,2.4150047302246236,0.8400020599365376,4.875001907348647,3.785003662109389,8.890007019042983,3,0.16173636726253537,-4.291092053926682,69.66000366210939,-2.1843677808181465,68.48999786376953,2.7756957368072044,69.58000183105469,0.16173636726253537
6209,2016-02-12,67.84999847412111,68.86000061035156,66.81999969482422,68.08999633789061,1039100.0,0.008621998810735665,1.2921276075933632,0.1726594617736092,56.45369055150381,60.54058372563605,2.4788941072874877,-0.06712471739676573,1.9775221552240652,3.436421374844528,28.903507743004464,2.0400009155273438,1.3541866073554445,-0.31050186157224857,-5.001790532738994,4.380786809594497,-2.6561461971556213,2.035142474011124,4.412604217529278,24.34983361440058,-35.36230725178435,2.3456443355833727,2,1.745002746582017,0.07500267028807173,4.2900009155273295,3.2050018310546733,8.749999999999986,4,0.15224763542175568,-1.6424897912392427,67.26999664306639,-4.291092053926682,69.66000366210939,-2.1843677808181465,68.48999786376953,0.15224763542175568
6210,2016-02-16,69.41000366210939,69.93000030517578,68.16000366210939,68.38999938964844,489900.0,0.022991970863246003,-1.3918942604105717,-4.250055631497527,60.760987646481155,60.89050090065082,0.6782470117698551,-1.5249576795974775,0.34649780413393216,1.787687680713475,28.079873074785965,2.0800018310546733,2.119523046450226,1.1350032806396655,-3.561138870713606,5.831145431992937,-1.213067795036963,3.483074356316294,2.634894909667949,61.22935961835054,1.4284869973923904,2.348071075676635,2,0.1849975585937358,-1.4850025177002095,2.48499488830565,1.644996643066392,6.049995422363267,1,0.1099264781854945,1.2921276075933632,67.84999847412111,-1.6424897912392427,67.26999664306639,-4.291092053926682,69.66000366210939,0.1099264781854945
6211,2016-02-17,71.5199966430664,71.5999984741211,69.52999877929689,69.69999694824219,531600.0,0.03039897521441648,1.0909052376860482,1.7843059523987366,67.26673667552802,61.001691483672204,-1.5859891916699382,-3.452009542542413,-1.7514977455137455,-0.4074889582195169,27.232113797380258,2.1899948120117045,2.1793307856482613,3.016496276855463,-1.8498314108872194,7.8828239645981455,0.5833324329841219,5.449660120726804,0.3159059736328089,98.3263210986331,34.86476460758011,2.4331638438713425,2,-1.9249954223632812,-3.5949954986572266,0.2375030517578125,-0.464996337890625,4.069999694824219,2,0.039709229594328876,-1.3918942604105717,69.41000366210939,1.2921276075933632,67.84999847412111,-1.6424897912392427,67.26999664306639,0.039709229594328876
6212,2016-02-18,70.62999725341797,71.5199966430664,70.02999877929689,71.5199966430664,436100.0,-0.012444063638455405,2.348312102456806,-0.4890107356498191,65.93580952481973,61.50069207090067,-0.9231903766122969,-2.3518017619820455,-0.871846001607608,0.40038793899887537,25.38994548331099,1.489997863769517,2.0021834878374705,1.916497039794919,-2.9355459877675685,6.768540067357399,-0.5095244739863176,4.342518553576156,1.0052692464062432,79.70708225064004,12.318848802665116,2.42602151378124,2,-1.3049964904785156,-2.704996109008789,0.8300018310546875,0.4250030517578125,5.230003356933594,3,0.056491655788234896,1.0909052376860482,71.5199966430664,-1.3918942604105717,69.41000366210939,1.2921276075933632,67.84999847412111,0.056491655788234896
6213,2016-02-19,71.33999633789062,71.61000061035156,70.08000183105469,70.11000061035156,400500.0,0.01005237310041518,-1.3721034764197253,-1.3820186191643664,54.30414427746878,60.078602675898274,-1.7515406433101788,-2.74909862165093,-1.577385892552286,-0.3638493279763395,23.620081038282247,1.529998779296875,1.8724337141598824,2.338496398925784,-2.4131641476633234,7.090156945514892,-0.03733387436876967,4.714326672220338,-4.519996643066406,94.36316866692682,29.29267927216175,2.3758302732945507,2,-2.1249961853027344,-3.4149951934814453,0.12000274658203125,-1.3299980163574219,6.790000915527344,4,0.0576114496962572,2.348312102456806,70.62999725341797,1.0909052376860482,71.5199966430664,-1.3918942604105717,69.41000366210939,0.0576114496962572
6214,2016-02-22,71.41999816894531,72.48999786376953,71.05000305175781,71.83999633789062,301200.0,0.0011214162484081136,-1.4827744965206981,-0.34146311205944746,50.07835664500822,58.94133734329026,-1.9802117015374279,-2.5619330322052463,-1.630952264996182,-0.46480336735392314,21.065254299853333,1.4399948120117188,1.6121390372131827,2.1654983520507756,-2.5325024877972453,6.863499191898796,-0.18350206787323486,4.514498771974786,-4.504198455810553,75.28865755954187,13.325344674597254,2.349000419924008,2,-1.7649993896484375,-3.434999465942383,-0.4649982452392578,-0.8849983215332031,6.3300018310546875,0,0.0663680427707587,-1.3721034764197253,71.33999633789062,2.348312102456806,70.62999725341797,1.0909052376860482,71.5199966430664,0.0663680427707587
6215,2016-02-23,71.69999694824219,71.97000122070312,70.43000030517578,71.16999816894531,436100.0,0.00392045346507186,1.8784866807369802,-1.2619073569482289,50.99997769871909,58.19325494133312,-2.154425140028735,-2.5115365685687294,-1.8636308746837926,-0.7576327134620158,18.67805993134142,1.5400009155273438,1.462363151495481,2.1539974212646484,-2.3804195183131185,6.688414360842415,-0.11321104852423503,4.421205891053532,-4.561229309082037,73.31077162586044,14.680990686282797,2.2672084697888857,2,-2.0449981689453125,-3.714998245239258,-1.3974990844726562,-1.1649971008300781,6.620002746582031,1,0.06834033102422654,-1.4827744965206981,71.41999816894531,-1.3721034764197253,71.33999633789062,2.348312102456806,70.62999725341797,0.06834033102422654
6216,2016-02-24,72.05999755859375,72.26000213623047,70.26000213623047,71.08999633789062,337600.0,0.005020929228371385,1.9196859163557387,1.83019519778891,52.248866601887435,56.78135096592644,-2.1844884100651853,-2.5062150591950285,-2.1724419838504474,-1.1639478527411597,16.014193066599084,2.0,1.233265621464227,2.200498199462885,-2.101556837076558,6.502553236002328,0.04947068119315645,4.351525717732613,-4.707180710449222,82.5203062923919,27.138595305505362,2.151027518269723,2,-2.404998779296875,-4.07499885559082,-2.017498016357422,-1.5249977111816406,7.310005187988281,2,0.04718292590995832,1.8784866807369802,71.69999694824219,-1.4827744965206981,71.41999816894531,-1.3721034764197253,71.33999633789062,0.04718292590995832
6217,2016-02-25,73.16000366210938,73.20999908447266,71.58000183105469,71.7300033569336,470800.0,0.015265142114682773,1.1307276888784725,1.4742252634890671,58.05755956406042,57.34512546505296,-3.0573182242376333,-3.1394764564734317,-3.18807805310351,-2.2952409277014,13.108938112011886,1.6299972534179688,1.217956013419382,2.9020042419433594,-1.040331414122221,6.84433989800894,0.9308364139105691,4.87317206997615,-5.601699573339843,98.40270075928386,43.043949024536275,1.97116782803279,2,-3.1450042724609375,-4.815004348754883,-3.1375045776367188,-2.6250038146972656,6.589996337890625,3,0.03321476973954529,1.9196859163557387,72.05999755859375,1.8784866807369802,71.69999694824219,-1.4827744965206981,71.41999816894531,0.03321476973954529
6218,2016-02-26,73.4800033569336,74.12000274658203,73.04000091552734,73.51000213623047,432800.0,0.004373970459352838,-1.3736208457694759,-0.020978162863529902,58.65247781797479,57.58943516132751,-2.686282505082147,-2.915068261665766,-3.4301778812657346,-2.6750026386122414,9.80367100086457,1.0800018310546875,1.3437905797357814,2.781503677368164,-0.43356909199548,5.996576446731808,1.173967292686342,4.389040062049986,-5.582597568421875,83.41970755309939,28.082101302487047,1.6075363846818203,2,-2.3400001525878906,-4.680002212524414,-5.075004577636719,-4.065004348754883,5.709999084472656,4,0.0323897270643414,1.1307276888784725,73.16000366210938,1.9196859163557387,72.05999755859375,1.8784866807369802,71.69999694824219,0.0323897270643414
6219,2016-02-29,73.16000366210938,74.4000015258789,72.81999969482422,73.30999755859375,477700.0,-0.004354922158478991,-2.8072249287618347,5.0,63.81171204264913,57.92840453867951,-1.71410328008308,-2.484603745346618,-3.0466409391666076,-2.408450599574337,9.455600100626343,1.5800018310546875,1.265582902759661,2.3105037689208956,-1.073369730189114,5.694377268030905,0.6185670193658837,4.0024405184759075,-4.764790116952028,70.04835636280541,10.910079763130334,1.691936749555008,2,-1.1950035095214844,-4.220003128051758,-4.7550048828125,-3.745004653930664,7.0,0,0.06793320588476992,-1.3736208457694759,73.4800033569336,1.1307276888784725,73.16000366210938,1.9196859163557387,72.05999755859375,0.06793320588476992
6220,2016-03-01,75.4800033569336,75.76000213623047,72.5999984741211,73.41999816894531,731100.0,0.03171131190122911,1.4122140072042375,-13.733926754832147,74.6300097746454,58.746545994136994,-3.444780239758984,-4.725548967683409,-5.294822386791196,-4.716098531187924,9.989598413642856,3.160003662109375,1.6482501495104316,4.426503372192386,0.4609533311383842,8.392053413246387,2.443728351665385,6.409278392719386,-6.484311013704087,94.90911310369317,30.112084362756363,1.982775020527001,3,-2.585002899169922,-5.860002517700195,-7.4575042724609375,-6.155004501342773,5.0,1,0.03007414602688785,-2.8072249287618347,73.16000366210938,-1.3736208457694759,73.4800033569336,1.1307276888784725,73.16000366210938,0.03007414602688785
6221,2016-03-02,75.58999633789062,75.94000244140625,74.72000122070312,75.2300033569336,546000.0,0.0014572466357332114,1.3018778295198543,0.17475343414478778,72.58183728302997,59.484993522827025,-3.2595012568731505,-4.752349042675235,-5.330560703898982,-4.827983906357673,10.63442701023268,1.220001220703125,1.9735991540436402,4.328996658325195,-0.12582524501029013,8.78381856166068,2.1015857066574597,6.556407609992931,-5.782586819501006,91.97233819911317,23.940436990238453,2.2274109516677414,3,-2.5799942016601562,-5.879995346069336,-7.567497253417969,-6.264997482299805,4.950004577636719,2,0.036115934504485914,1.4122140072042375,75.4800033569336,-2.8072249287618347,73.16000366210938,-1.3736208457694759,73.4800033569336,0.036115934504485914
6222,2016-03-03,75.5,75.87999725341797,74.37000274658203,75.20999908447266,570200.0,-0.001190585292375701,1.8761925522252498,0.8055738052347144,87.99634239726555,63.22857109169333,-2.6888035854096586,-4.578931500432645,-5.170015338354148,-4.749364063256223,11.23853378068875,1.5099945068359375,2.11897416637278,4.037000274658197,-0.8053409161338578,8.879341465450253,1.615829679262177,6.458170870054218,-4.834027472388058,86.8262898572574,10.445808215148247,2.421170595396027,3,-2.3999977111816406,-5.789999008178711,-7.492500305175781,-6.17500114440918,4.8300018310546875,3,0.051258314524265325,1.3018778295198543,75.58999633789062,1.4122140072042375,75.4800033569336,-2.8072249287618347,73.16000366210938,0.051258314524265325
6223,2016-03-04,76.43000030517578,76.5999984741211,75.23999786376953,75.69999694824219,769500.0,0.012317884836765325,1.5420579406333113,2.517245008023993,88.37212635049924,67.48343439230345,-3.152361612546102,-5.349228686723535,-6.0616936055268695,-5.6990206271077,12.195758595746508,1.3600006103515625,1.982932808849256,4.691500473022458,-0.6245628088660595,10.007563754910976,2.0334688320781993,7.349532113966717,-5.025663589632643,95.75004577636719,12.259776464799728,2.658031640944261,3,-3.0,-6.39000129699707,-8.757501602172852,-7.105001449584961,3.9099960327148438,4,0.043438436236659106,1.8761925522252498,75.5,1.3018778295198543,75.58999633789062,1.4122140072042375,75.4800033569336,0.043438436236659106
6224,2016-03-07,77.7699966430664,77.94000244140625,76.22000122070312,76.22000122070312,617700.0,0.017532334587729625,-1.2193629682862361,2.123271636549857,88.13871039374276,71.60996024730608,-3.90783576504532,-6.492028691622565,-7.374731545307725,-7.069602593731801,12.929307358162095,1.720001220703125,1.988298159963648,5.694997024536136,-0.24972948061284228,11.639723529685114,2.7226337719616396,8.667360277110632,-5.534354046150796,96.81637318284102,10.076080984260372,2.972363252574491,3,-3.669994354248047,-5.389995574951172,-10.187498092651367,-8.534997940063477,2.6800003051757812,0,0.018259044099707467,1.5420579406333113,76.43000030517578,1.8761925522252498,75.5,1.3018778295198543,75.58999633789062,0.018259044099707467
6225,2016-03-08,77.18000030517578,77.81999969482422,76.19000244140625,77.80000305175781,554700.0,-0.007586426171502514,3.9394153074317684,-0.40000295332273417,79.9788736606111,74.6910721427198,-2.7477038668369715,-5.590071902374916,-6.772781170963242,-6.474494319005316,13.163539081617698,1.6299972534179688,2.251913806931938,4.725000762939459,-1.5126091371266028,10.96261066300552,1.6061958129064209,7.843805712972497,-3.917572936251858,78.71142293562885,-6.29219077483144,3.118804950033034,3,-2.4199981689453125,-4.799999237060547,-9.082500457763672,-7.945001602172852,2.6399993896484375,1,0.03861108247150069,-1.2193629682862361,77.7699966430664,1.5420579406333113,76.43000030517578,1.8761925522252498,75.5,0.03861108247150069
6226,2016-03-09,77.91000366210938,78.04000091552734,75.08000183105469,77.18000030517578,598000.0,0.009458452371690962,4.979809033530876,-1.1774195533132346,89.22420986774333,78.15403328757347,-2.861538182694588,-5.879618520211324,-7.4975753867119295,-7.176407373034181,12.684917558911534,2.9599990844726562,2.6387117551460477,4.984003829956052,-1.4135441902452186,11.381551850157322,1.7852298198554166,8.182777840056687,-3.805612780138631,96.45783873904963,10.33876320085011,3.198774010100638,3,-2.5900039672851562,-5.480003356933594,-9.450004577636719,-8.675004959106445,1.8199996948242188,2,0.032986774149955655,3.9394153074317684,77.18000030517578,-1.2193629682862361,77.7699966430664,1.5420579406333113,76.43000030517578,0.032986774149955655
6227,2016-03-10,77.41000366210938,78.37999725341797,76.66000366210938,78.37999725341797,535200.0,-0.006417661102526284,2.546401969497951,-1.3287522339391533,83.46203216293104,80.91065043701305,-1.8945039907419101,-5.0269738045997485,-7.037076988975713,-6.679520578265723,12.76433422902663,1.7199935913085938,3.019994965263976,4.096503829956049,-2.4060848456655464,10.599092505577644,0.8452094921452442,7.347798167766854,-2.5184907734273168,70.6062140348687,-13.872296775522258,3.2512943378107995,3,-1.9200057983398438,-4.810005187988281,-8.920003890991211,-8.175004959106445,2.5199966430664062,3,0.040434015054181316,4.979809033530876,77.91000366210938,3.9394153074317684,77.18000030517578,-1.2193629682862361,77.7699966430664,0.040434015054181316
6228,2016-03-11,78.1500015258789,78.48999786376953,77.61000061035156,78.0,352700.0,0.009559460389636287,1.120490123082297,-0.15464177003122567,84.58382111596302,83.21866255627015,-2.1259663767505543,-5.175422749839413,-7.813305341924007,-7.423788973755691,12.1458591367537,1.0799942016601562,3.41412859948079,4.292501449584961,-1.894011471361651,10.479014370531573,1.199244989111648,7.385757910058274,-3.0699996948242188,90.02942130639549,4.207173280205808,3.0932564604733077,3,-2.6050033569335938,-5.495002746582031,-9.660001754760742,-8.915002822875977,2.1699981689453125,4,0.027895076936804486,2.546401969497951,77.41000366210938,4.979809033530876,77.91000366210938,3.9394153074317684,77.18000030517578,0.027895076936804486
6229,2016-03-14,78.18000030517578,78.37999725341797,76.83999633789062,78.12999725341797,328400.0,0.0003838615318125793,5.84449493065681,0.3333502873709374,84.17727580376335,84.27946989283882,-1.5298760558571445,-4.62918422784783,-7.869294443173004,-7.466230184171025,11.251941535702786,1.5400009155273438,3.663747226625219,3.8060001373291072,-1.9806443937310974,9.592644668389312,0.912677871799005,6.6993224028592095,-2.417999267578125,90.90915192804646,3.3595278303400136,2.8933222655301054,3,-1.75,-5.525001525878906,-9.600000381469727,-8.945001602172852,2.80999755859375,0,0.027628498647778166,1.120490123082297,78.1500015258789,2.546401969497951,77.41000366210938,4.979809033530876,77.91000366210938,0.027628498647778166
6230,2016-03-15,77.04000091552734,78.16999816894531,76.79000091552734,77.48999786376953,845700.0,-0.01458172659501722,-1.9052667084276973,-8.99938968568813,74.2690532474418,84.46693833332904,-0.16239773369926525,-3.044340761280438,-6.735218216585423,-6.346226868840432,10.880314158890778,1.3899993896484375,3.8805735220154673,2.284500885009763,-3.1174562006035558,7.686457970623081,-0.4164776577968894,4.985479427816415,-0.7324005126953068,57.478045888288534,-29.439247483271714,2.7009785428066566,3,-0.6100006103515625,-4.385002136230469,-8.460000991821289,-7.805002212524414,3.69000244140625,1,0.044262668642149006,5.84449493065681,78.18000030517578,1.120490123082297,78.1500015258789,2.546401969497951,77.41000366210938,0.044262668642149006
6231,2016-03-16,74.36000061035156,76.41000366210938,72.87999725341797,76.26000213623047,1192100.0,-0.0347871271200314,2.2090900578792407,4.222254247058425,55.0675627782897,80.8081850423317,2.5979852176859453,-0.1482670348029842,-4.034376924552333,-3.708556302561078,11.306786759131302,4.160003662109375,4.012358437371205,-0.5374996185302763,-5.726456986264424,4.651457749203871,-3.131978302397343,2.0569790653367903,4.129997253417969,26.381518643735873,-56.64229230327567,2.5944786838670724,3,1.3249969482421875,-1.7050018310546875,-5.9850006103515625,-5.125001907348633,6.75,2,0.0734265605117892,-1.9052667084276973,77.04000091552734,5.84449493065681,78.18000030517578,1.120490123082297,78.1500015258789,0.0734265605117892
6232,2016-03-17,74.62000274658203,74.87000274658203,72.29000091552734,74.0999984741211,649100.0,0.0034965321960240825,4.05880592995946,-0.27368623939414627,54.838713855854756,77.08225032070453,2.4585734477368106,-0.09910237470694483,-4.2929760248501765,-3.9877713964375943,11.843953074191852,2.5800018310546875,3.774125715922324,-0.4769977569580135,-5.266558536624956,4.312563022708929,-2.8717781467914847,1.9177826328754577,3.757795104980474,37.58069319236174,-43.51789985883311,2.3947803898334707,3,0.7699966430664062,-1.9650039672851562,-6.582502365112305,-5.385004043579102,6.599998474121094,3,0.06848030584648601,2.2090900578792407,74.36000061035156,-1.9052667084276973,77.04000091552734,5.84449493065681,78.18000030517578,0.06848030584648601
6233,2016-03-18,75.44999694824219,75.56999969482422,74.16000366210938,74.2300033569336,924600.0,0.011122945203833723,-1.0735342791587428,2.3461222453710495,59.316506836049044,73.87978325873857,1.648281007102014,-0.6381145496486482,-5.095452249248794,-4.859810627166411,12.316106047510468,1.4099960327148438,3.6092950235054104,0.14749641418457315,-4.304100818589518,4.599093646958664,-2.0783022022024795,2.373295030571626,2.684289025878911,51.88830760133696,-29.343678437049178,2.2257986163870473,3,-0.05999755859375,-2.7949981689453125,-6.477496147155762,-6.214998245239258,6.3899993896484375,4,0.05937711780169885,4.05880592995946,74.62000274658203,2.2090900578792407,74.36000061035156,-1.9052667084276973,77.04000091552734,0.05937711780169885
6234,2016-03-21,76.16000366210938,76.68000030517578,75.44999694824219,75.9000015258789,497300.0,0.009410294799007568,-1.120674800223618,0.21311762461930997,53.18352648539448,70.90252246149227,0.7664838121716286,-1.0274840177537499,-5.720443954999695,-5.622850434545029,13.042191324360797,1.2300033569335938,3.3233678470871837,0.6205028533935604,-3.4490895102417483,4.690095217028869,-1.414293328424094,2.6552990352112147,1.7405109096679752,65.81640398441422,-13.12018285481301,2.034796181817657,3,-0.7700042724609375,-3.5050048828125,-7.262503623962402,-6.925004959106445,5.769996643066406,0,0.05462179402158429,-1.0735342791587428,75.44999694824219,4.05880592995946,74.62000274658203,2.2090900578792407,74.36000061035156,0.05462179402158429
6235,2016-03-22,76.5999984741211,76.91000366210938,75.66999816894531,75.66999816894531,547600.0,0.0057772425269804195,-1.6666776048631222,3.5768948619384373,54.58675449604705,67.05391630908157,0.26324682691455337,-1.1400097500088862,-6.045669260970058,-6.126631840026903,13.472453730429374,1.2400054931640625,2.948784174381373,0.815497589111331,-2.8508466157454393,4.481841793968101,-1.0176745133170613,2.648669691539723,1.0760955514062545,93.28993498504673,15.34124521725299,1.8331721024283874,3,-1.2099990844726562,-3.2749977111816406,-7.839997291564941,-7.364999771118164,4.19000244140625,1,0.05731069813443379,-1.120674800223618,76.16000366210938,-1.0735342791587428,75.44999694824219,4.05880592995946,74.62000274658203,0.05731069813443379
6236,2016-03-23,75.45999908447266,76.52999877929688,75.30000305175781,76.37000274658203,434500.0,-0.01488249885583981,1.0,-0.9784982403176452,49.8341585865238,63.31748591170299,1.13893668508328,0.28224009021539587,-4.7814711574476405,-4.932832560644371,14.139712279394201,1.2999954223632812,2.438918445694412,-0.49450187683105185,-3.7228387488567023,2.7338349951945986,-2.108670312843884,1.1196665591817805,2.0006512166546884,68.61463819021621,-7.871903012443752,1.614168436012828,3,-0.06999969482421875,-1.4500007629394531,-6.699997901916504,-6.225000381469727,8.889999389648438,2,0.06983838240657159,-1.6666776048631222,76.5999984741211,-1.120674800223618,76.16000366210938,-1.0735342791587428,75.44999694824219,0.06983838240657159
6237,2016-03-24,75.58999633789062,75.73999786376953,74.4800033569336,75.4000015258789,416400.0,0.0017227306519371766,4.142857142857143,-0.20878466749387975,46.26996027425199,59.06039026262398,0.8086609175066286,0.36219598779922535,-4.808666396299969,-5.024333658824645,14.89065912784815,1.2599945068359375,2.119216311680404,-0.4860042572021541,-3.4430176972388864,2.471009182834578,-1.9645109772205132,0.9925024628162049,1.6638279878127236,51.99973366477273,-21.13923672274742,1.478506720018363,3,-0.25499725341796875,-1.3299980163574219,-6.829995155334473,-6.354997634887695,9.69000244140625,3,0.07302559253722252,1.0,75.45999908447266,-1.6666776048631222,76.5999984741211,-1.120674800223618,76.16000366210938,0.07302559253722252
6238,2016-03-28,75.86000061035156,76.3499984741211,75.38999938964844,76.0,345800.0,0.003571957739672449,1.2857220708446866,-0.7368590129703249,40.62808142716919,54.221590887446865,0.20077248645553425,0.29474926083867103,-4.910649073195131,-5.232484972989695,15.13238676221934,0.9599990844726562,1.6264972836466,-0.33499984741210653,-3.032284848383668,2.362285153559455,-1.6836423478978872,1.0136426530736742,1.1952707789447459,56.79000329665155,-12.802297602356006,1.3486425004857816,3,-0.6300010681152344,-1.5750007629394531,-7.234999656677246,-6.625001907348633,9.290000915527344,0,0.07065647992652613,4.142857142857143,75.58999633789062,1.0,75.45999908447266,-1.6666776048631222,76.5999984741211,0.07065647992652613
6239,2016-03-29,78.12999725341797,78.33999633789062,75.55000305175781,75.70999908447266,488700.0,0.029923498876912147,-1.0364987080103358,-17.285776566757495,54.00167371116527,51.96965982786058,-2.321157516094118,-1.6694083570758522,-7.005348766442268,-7.442448532100542,15.313901511471983,2.7899932861328125,1.277054910773046,1.6864971160888729,-0.7351534964128774,4.108147728590623,0.47567180983800483,2.897322422339741,-5.839996337890625,94.55959931770161,25.04178247379579,1.210825306250875,3,-2.8149986267089844,-3.7549972534179688,-9.559996604919434,-8.894998550415039,6.870002746582031,1,0.04748495091378424,1.2857220708446866,75.86000061035156,4.142857142857143,75.58999633789062,1.0,75.45999908447266,0.04748495091378424
6240,2016-03-30,77.75,78.94999694824219,77.55999755859375,78.43000030517578,403000.0,-0.004863653740898366,-1.6226275218264392,-0.28099207425108924,49.305538998694,51.32943496346106,-2.044898458454753,-1.1706487881730254,-6.419262896183241,-7.010884271315973,15.006031411798693,1.3899993896484375,0.7995435210937387,1.193000030517581,-1.2511910262855679,3.63719108732073,-0.029095497883986354,2.4150955589191483,-5.338999176025396,73.1543921992316,6.753313889190551,1.2220955284015718,3,-2.1300010681152344,-3.145000457763672,-8.930001258850098,-8.51500129699707,8.379997253417969,2,0.05376206180290399,-1.0364987080103358,78.12999725341797,1.2857220708446866,75.86000061035156,4.142857142857143,75.58999633789062,0.05376206180290399
6241,2016-03-31,78.31999969482422,79.02999877929688,75.02999877929688,77.5,625800.0,0.0073311857855205,2.571431977411521,-1.2058813629682819,53.925784811368146,51.22799840296255,-2.228444017375139,-1.6080841545665692,-6.766820793563241,-7.531706098167703,14.437204805241382,4.0,0.3206020798871947,1.6264995574951229,-0.8940374872777426,4.147036602267988,0.36623103510868305,2.8867680798815627,-5.64743902587891,84.39560881791216,17.76114327845663,1.2602685223864338,3,-1.7249984741210938,-3.674999237060547,-9.500000953674316,-9.085000991821289,8.269996643066406,3,0.03153729865076027,-1.6226275218264392,77.75,-1.0364987080103358,78.12999725341797,1.2857220708446866,75.86000061035156,0.03153729865076027
6242,2016-04-01,79.37000274658203,79.43000030517578,76.55000305175781,77.52999877929688,683100.0,0.013406576300423634,1.9387740802877373,2.243908112282399,55.12605817833045,50.76239299654937,-2.831571866226099,-2.480465396136367,-7.5608310419323175,-8.530397084153051,13.98681101779074,2.8799972534179688,0.02559253417783225,2.4830024719238253,-0.23797397039859902,5.20397891424625,1.122514250762606,3.8434906930850445,-6.315995791015624,98.63641959574628,33.51704509005195,1.360488221161214,4,-2.4150009155273438,-3.865001678466797,-10.550004005432129,-10.135004043579102,7.829994201660156,4,0.0627440538642734,2.571431977411521,78.31999969482422,-1.6226275218264392,77.75,-1.0364987080103358,78.12999725341797,0.0627440538642734
6243,2016-04-04,79.75,80.19000244140625,78.58000183105469,79.2699966430664,654400.0,0.00478766839193967,1.3676336117671477,0.26087082716556165,56.40816601074594,51.120686277143975,-2.8356697082232927,-2.7394359443317313,-7.647739689877454,-8.853796995632237,13.185342264060546,1.6100006103515625,0.18282271752549661,2.696999740600589,-0.2978883376163708,5.691887818817548,1.199555701492116,4.1944437797090615,-6.185913576464841,91.47282695480918,28.392292413369063,1.4974440391084782,4,-2.414997100830078,-3.509998321533203,-10.570000648498535,-10.51500129699707,8.05999755859375,0,0.06934167748334641,1.9387740802877373,79.37000274658203,2.571431977411521,78.31999969482422,-1.6226275218264392,77.75,0.06934167748334641
6244,2016-04-05,79.19000244140625,79.83999633789062,78.81999969482422,79.2300033569336,847300.0,-0.0070219129604232045,-1.6153545194009997,-0.08333465787173171,59.211667818377116,51.63456553518065,-2.0122797814495357,-2.179336211440571,-6.820263433336805,-8.242119257265756,11.792467598167207,1.0199966430664062,0.33787226823123717,2.0660018920898438,-1.0647053777005766,5.196709161880264,0.5006482571946265,3.631355526985061,-4.963324416083978,80.62016879284138,16.1356876387959,1.5653536348952128,4,-1.8549995422363281,-2.950000762939453,-9.220000267028809,-9.95500373840332,7.930000305175781,1,0.07526201415238676,1.3676336117671477,79.75,1.9387740802877373,79.37000274658203,2.571431977411521,78.31999969482422,0.07526201415238676
6245,2016-04-06,80.16000366210938,80.2300033569336,76.9800033569336,79.08000183105469,433700.0,0.012249036378308542,4.327863521524876,-26.99942780850658,79.11650616326918,54.88815971037459,-2.7090765187694217,-3.072146663494948,-7.490203113368793,-9.156989507072325,10.528682909011241,3.25,0.40677855552914366,2.887002944946289,-0.5258663825498644,6.2998722724424425,1.1805682811982052,4.593437608694373,-5.336993195178707,98.65385320764406,28.137201705650654,1.706434663748079,4,-2.8050003051757812,-3.9000015258789062,-9.707503318786621,-10.925004959106445,6.989997863769531,2,0.060379193073545556,-1.6153545194009997,79.19000244140625,1.3676336117671477,79.75,1.9387740802877373,79.37000274658203,0.060379193073545556
6246,2016-04-07,80.4800033569336,80.55999755859375,78.9000015258789,80.0,923900.0,0.0039920119786056585,4.187554389938606,0.4444467991918507,79.24155207333973,58.55166991027322,-2.5055929751963646,-3.3621137257498788,-7.497657131438331,-9.401714203052762,9.866805605566114,1.6599960327148438,0.5512030073385574,3.078502655029297,-0.6171651994139609,6.774170509472555,1.230668727807668,4.926336582250926,-5.00815374320257,98.00512939546954,22.358880491379367,1.847833927221626,4,-2.6850051879882812,-4.055004119873047,-9.222502708435059,-10.860002517700195,6.189994812011719,3,0.0702036985687775,4.327863521524876,80.16000366210938,-1.6153545194009997,79.19000244140625,1.3676336117671477,79.75,0.0702036985687775
6247,2016-04-08,80.54000091552734,81.19000244140625,79.02999877929688,80.91999816894531,400300.0,0.0007454964723057067,3.695630540605538,-0.7916554080902806,77.51355765146423,62.65005615741712,-1.9999021769805552,-3.347209815424307,-7.218625118140011,-9.344926806494385,8.904295001978985,2.160003662109375,0.6638945485346284,2.9820003509521484,-0.9712949135474105,6.935295615451707,1.005352718702369,4.958647983201928,-4.355810589515542,84.56053046956124,5.664964525840716,1.9766476322497795,4,-2.4300003051757812,-3.799999237060547,-9.179999351501465,-10.829999923706055,7.9199981689453125,4,0.07511789612106767,4.187554389938606,80.4800033569336,4.327863521524876,80.16000366210938,-1.6153545194009997,79.19000244140625,0.07511789612106767
6248,2016-04-11,80.33000183105469,81.19999694824219,80.06999969482422,81.0199966430664,392200.0,-0.0026073886526635226,1.1523851044504996,1.8157889453289697,73.82860251918686,64.8530482471973,-1.2171487359003947,-3.125776846300411,-6.648282757434728,-9.01418649019007,7.837798360968693,1.1299972534179688,0.9487283607797963,2.663001251220706,-1.4749231508295964,6.800925653271008,0.5940390501955619,4.73196345224585,-3.3448815665797724,79.3839706539052,-1.1178541773216892,2.0689622010251507,4,-2.2150039672851562,-3.585002899169922,-8.925000190734863,-10.620000839233398,6.900001525878906,0,0.0855221581052128,3.695630540605538,80.54000091552734,4.187554389938606,80.4800033569336,4.327863521524876,80.16000366210938,0.0855221581052128
6249,2016-04-12,80.33999633789062,80.87999725341797,79.75,80.29000091552734,682000.0,0.00012441810790631003,1.0,-0.07245767865633189,72.47599074567384,67.4275428857506,-0.9841849550370796,-3.1259203367140316,-6.46672982100506,-8.917484306947074,7.286794644016603,1.1299972534179688,1.310579249839634,2.5649959564209013,-1.738734265447647,6.8687261782894495,0.41313084548663426,4.716861067355168,-2.596198270337595,79.6208076684571,0.7061648791577824,2.1518651109342706,4,-2.2249984741210938,-3.5949974060058594,-8.604996681213379,-10.299997329711914,7.9900054931640625,1,0.09297985513076323,1.1523851044504996,80.33000183105469,3.695630540605538,80.54000091552734,4.187554389938606,80.4800033569336,0.09297985513076323
6250,2016-04-13,80.44999694824219,80.98999786376953,79.97000122070312,80.98999786376953,729500.0,0.0013691886403495168,2.777758939798528,-10.801007172287502,84.225018393261,70.79412439484982,-0.749759205891479,-3.127713431867903,-6.420575327503855,-8.923216865943147,6.717340293454234,1.0199966430664062,1.7623872049146883,2.5044967651367216,-1.9443688366382759,6.953362366911719,0.28006396424922286,4.72892956602422,-2.084083082165108,67.39123944736536,-12.2964440636772,2.2244328008874983,4,-1.5749969482421875,-3.704998016357422,-7.209995269775391,-9.739995956420898,7.730003356933594,2,0.08290871412501133,1.0,80.33999633789062,1.1523851044504996,80.33000183105469,3.695630540605538,80.54000091552734,0.08290871412501133
6251,2016-04-14,79.81999969482422,80.7699966430664,79.29000091552734,80.36000061035156,1025300.0,-0.007830917057999098,1.176475538127535,1.0,77.15026409114549,73.2412583851626,0.12894960262978827,-2.179434226994175,-5.639813559751502,-8.194590211853011,6.262875753180679,1.4799957275390625,1.8809741974146732,1.6014995574951172,-2.5832166477026703,5.786215762692905,-0.4908585451037766,3.693857660094011,-0.9439508739574194,36.40560286331066,-44.851803955929,2.092358102598897,4,-0.7299995422363281,-3.075000762939453,-6.249998092651367,-9.10999870300293,9.150001525878906,3,0.09183164443848013,2.777758939798528,80.44999694824219,1.0,80.33999633789062,1.1523851044504996,80.33000183105469,0.09183164443848013
6252,2016-04-15,79.7300033569336,79.95999908447266,78.87000274658203,79.62000274658203,930600.0,-0.0011274910828703577,2.8246017936019276,-0.2037044886195058,75.42716212761478,75.3544801759258,0.30774497885792584,-1.7781471829348732,-5.3976346853482084,-8.01650374223017,5.60881240242041,1.089996337890625,2.113027752328591,1.2560031890869112,-2.6159238263324056,5.127930204506228,-0.6799603186227472,3.1919666967965696,1.4699935913085938,36.90998929262567,-45.4825837590398,1.9359635077096577,4,-0.6400032043457031,-2.985004425048828,-5.855003356933594,-8.970003128051758,8.389999389648438,4,0.0870437039986427,1.176475538127535,79.81999969482422,2.777758939798528,80.44999694824219,1.0,80.33999633789062,0.0870437039986427
6253,2016-04-18,79.93000030517578,80.3499984741211,79.30000305175781,79.7300033569336,925700.0,0.0025084276912274994,1.0192350015405607,1.8181439866833125,66.24557934050921,76.13602590060715,0.1519448364838354,-1.713138172497196,-5.422578933922978,-8.129067785692826,5.2303793013584645,1.0499954223632812,2.2606027285941366,1.2319999694824162,-2.415146248252441,4.879146187217273,-0.5915731393850194,3.055573078349852,1.223396759033207,50.0,-29.578998721783663,1.823573108867429,4,-0.8400001525878906,-3.1850013732910156,-5.885002136230469,-9.000001907348633,10.290000915527344,0,0.10671836290165171,2.8246017936019276,79.7300033569336,1.176475538127535,79.81999969482422,2.777758939798528,80.44999694824219,0.10671836290165171
6254,2016-04-19,80.31999969482422,80.41999816894531,79.86000061035156,80.41999816894531,816100.0,0.004879261705985405,10.200122072175173,-0.5,73.15323315650487,75.47344001096667,-0.06806562967196328,-1.8714518008736718,-5.633253228542642,-8.426083710346532,5.411036216287203,0.55999755859375,2.3320686922255334,1.4139995574951172,-2.0956003669404737,4.923599481930708,-0.34080040472267115,3.1687995197129055,0.787729483032237,68.39623999539356,-11.499909476248547,1.7547999622177952,4,-0.2849998474121094,-3.575000762939453,-6.220001220703125,-9.335000991821289,9.760002136230469,1,0.08603092241488963,1.0192350015405607,79.93000030517578,2.8246017936019276,79.7300033569336,1.176475538127535,79.81999969482422,0.08603092241488963
6255,2016-04-20,80.98999786376953,81.43000030517578,80.11000061035156,80.44000244140625,883600.0,0.008341610700833835,-1.1818193282344558,-5.500038147554742,73.62839171755199,74.84975552699025,-0.6793932042974831,-2.314357434886489,-6.065376234916059,-8.997140725590711,5.536831530134088,1.3199996948242188,2.3766938779486537,1.8644977569580021,-1.586480239025704,5.315475752941708,0.13900875896615617,3.589986754949848,-2.1199951171875,82.81238824118446,3.3414122457366062,1.7254889979918528,4,-0.839996337890625,-4.129997253417969,-6.447498321533203,-10.004999160766602,8.75,2,0.09062852402628185,10.200122072175173,80.31999969482422,1.0192350015405607,79.93000030517578,2.8246017936019276,79.7300033569336,0.09062852402628185
6256,2016-04-21,80.7300033569336,81.2300033569336,80.16999816894531,80.81999969482422,812200.0,-0.0032102051326543535,1.329672356551192,-0.1636310671531024,63.99186192908701,73.34734489117056,-0.42488839711398896,-1.7278940288614564,-5.530483791947788,-8.65835197500293,5.482584775181189,1.0600051879882812,2.429536534356231,1.3410030364990178,-1.7135472894358088,4.395553362433844,-0.18627212646839553,2.868278199466431,-1.8088006591796812,72.65634313234628,-4.208973009526687,1.5272751629674115,4,-0.5800018310546875,-3.8700027465820312,-6.187503814697266,-9.745004653930664,9.339996337890625,3,0.09228287673051772,-1.1818193282344558,80.98999786376953,10.200122072175173,80.31999969482422,1.0192350015405607,79.93000030517578,0.09228287673051772
6257,2016-04-22,81.11000061035156,81.63999938964844,80.33000183105469,80.4800033569336,599700.0,0.004707013967754747,-1.8171981262869472,-7.000254323499491,63.99186192908701,72.2543737144928,-0.7996164861631883,-1.7635613804114598,-5.663218262621115,-8.96341126327674,5.11140930999721,1.30999755859375,2.1951341585564563,1.445000076293951,-1.123009901758337,4.013010054346239,0.16099508726780698,2.729005065320095,-2.138621960449214,77.35044407058179,2.236510946854608,1.2840049890261442,4,-0.8549995422363281,-4.145000457763672,-6.94000244140625,-10.125001907348633,6.459999084472656,4,0.09690544385655486,1.329672356551192,80.7300033569336,-1.1818193282344558,80.98999786376953,10.200122072175173,80.31999969482422,0.09690544385655486
6258,2016-04-25,81.22000122070312,81.48999786376953,80.52999877929688,80.91000366210938,770000.0,0.0013561904761905108,1.2588457050534063,0.49206176203451407,73.01599933566771,72.31437466893655,-0.8605949423876638,-1.5298513413471113,-5.442530992876783,-8.999468571950644,5.068612599782318,0.9599990844726562,1.9278083704100624,1.2870006561279297,-0.6503458641878694,3.224347176443729,0.3183273959700301,2.2556739162858293,-2.1418777412109336,76.40458106880176,1.905062620203779,0.9686732601578997,4,-0.9650001525878906,-3.3199996948242188,-7.197502136230469,-10.235002517700195,6.959999084472656,0,0.08495446222820391,-1.8171981262869472,81.11000061035156,1.329672356551192,80.7300033569336,-1.1818193282344558,80.98999786376953,0.08495446222820391
6259,2016-04-26,81.83999633789062,81.98999786376953,81.05000305175781,81.29000091552734,747700.0,0.0076335275531793645,1.2117564692893878,1.7741927544792282,70.68973293144012,70.81045406206758,-1.391801756336207,-1.9580413853415308,-5.736513818076773,-9.552660825668312,4.9769142439253855,0.9399948120117188,1.7107311131847212,1.7214958190917997,-0.19935032631357785,3.6423419644971773,0.761072746389118,2.6819188917944814,-2.6593978219921866,92.02118377533836,19.727010498435135,0.9604230727026875,4,-1.4099960327148438,-3.6049957275390625,-7.817497253417969,-10.854997634887695,7.0500030517578125,1,0.10239498115584222,1.2588457050534063,81.22000122070312,-1.8171981262869472,81.11000061035156,1.329672356551192,80.7300033569336,0.10239498115584222
6260,2016-04-27,81.93000030517578,82.41000366210938,80.61000061035156,81.61000061035156,776200.0,0.0010997552701927926,1.812490686820883,0.5818224694474885,68.92960585814399,69.89704759173407,-1.3966635075622662,-1.811721685900551,-5.543029296345367,-9.580089137032871,4.487837510385028,1.8000030517578125,1.5646670140666714,1.6024997711181612,-0.13403966325876127,3.3390392054950837,0.7342300539296929,2.4707694883066296,-2.5808378284050804,78.57133125796146,9.135770461322224,0.8682697171884645,4,-1.2899971008300781,-3.484996795654297,-7.907501220703125,-10.945001602172852,6.1699981689453125,2,0.09947517997707167,1.2117564692893878,81.83999633789062,1.2588457050534063,81.22000122070312,-1.8171981262869472,81.11000061035156,0.09947517997707167
6261,2016-04-28,80.79000091552734,82.05999755859375,80.56999969482422,81.5199966430664,803400.0,-0.013914309598463626,-1.5470088814116358,-2.2812388241184465,52.54583877183168,67.35467832998039,-0.11689197072024626,-0.5029759369034252,-4.194965178897576,-8.35380894551352,4.445238442498551,1.4899978637695312,1.414297210863296,0.33900032043456463,-1.1265877897050558,1.804588430574185,-0.3937937346352527,1.071794375504382,-1.1959711439295546,22.115321131203462,-43.531315039810735,0.7327940550698137,4,0.06500244140625,-2.3449974060058594,-6.432500839233398,-9.805002212524414,7.25,3,0.11078099822774057,1.812490686820883,81.93000030517578,1.2117564692893878,81.83999633789062,1.2588457050534063,81.22000122070312,0.11078099822774057
6262,2016-04-29,84.3499984741211,84.5,81.38999938964844,84.0,2620600.0,0.04406482879380125,8.569210183457164,-0.4794527706360653,74.33420372770172,68.25341437300177,-3.299614543944074,-3.8691274567004257,-7.472548952962683,-11.812016144842033,5.101568290896099,3.7099990844726562,1.2641678797852194,3.649998092651373,1.449693536907219,5.850302648395527,2.549845814779303,4.750150370523443,-4.530690791282382,96.22162519505876,30.97786640341313,1.1001522778720736,4,-2.1699981689453125,-4.859996795654297,-9.649999618530273,-13.364999771118164,4.459999084472656,4,0.06781270093867331,-1.5470088814116358,80.79000091552734,1.812490686820883,81.93000030517578,1.2117564692893878,81.83999633789062,0.06781270093867331
6263,2016-05-02,85.27999877929688,85.43000030517578,84.3499984741211,85.0,1034900.0,0.011025492851207463,2.7241324879640105,0.8,76.90639757055544,68.67043264122962,-3.789405917962469,-4.599405929830652,-8.126394922823536,-12.630431701902381,5.970165479827674,1.0800018310546875,1.2412355398462438,4.3034984588623075,1.346216423294365,7.26078049443025,2.8248574410783363,5.782139476646279,-4.992621864742034,96.91354923784556,32.1050195727218,1.4786410177839688,5,-2.509998321533203,-5.049999237060547,-10.482500076293945,-14.295000076293945,3.5999984741210938,0,0.02685273157019874,8.569210183457164,84.3499984741211,-1.5470088814116358,80.79000091552734,1.812490686820883,81.93000030517578,0.02685273157019874
6264,2016-05-03,85.1500015258789,85.29000091552734,84.4000015258789,84.4800033569336,614500.0,-0.001524358059084907,-1.1445721114072984,2.392861035422343,75.54357516094336,68.88323080160644,-3.2432881464677337,-4.216171954645205,-7.718639302081101,-12.37809412662071,6.885702740160858,0.8899993896484375,1.263134568881938,3.8755012512206974,0.5040525819354968,7.246949920505898,2.189776916578097,5.561225585863298,-4.245509804449554,94.23870896846203,28.527648921163106,1.6857243346425992,5,-2.3500022888183594,-4.920001983642578,-10.392501831054688,-14.165002822875977,5.099998474121094,1,0.03558424809159866,2.7241324879640105,85.27999877929688,8.569210183457164,84.3499984741211,-1.5470088814116358,80.79000091552734,0.03558424809159866
6265,2016-05-04,85.0,85.45999908447266,83.6500015258789,84.72000122070312,601900.0,-0.0017616150697697952,2.0166702694454686,0.41790976792912615,79.7019104156368,70.62879174455641,-2.7542921882799334,-3.884119200762541,-7.295922242434173,-12.096919937991089,7.113558321300027,1.80999755859375,1.4180482523622686,3.4834999084472713,-0.2287169463889569,7.1957167632834995,1.6273914810291643,5.339608335865378,-3.5524472485210765,90.59306458306679,20.30034135343493,1.8561084274181112,5,-2.104999542236328,-4.755001068115234,-10.155000686645508,-14.01500129699707,3.8799972534179688,2,0.045764698701746376,-1.1445721114072984,85.1500015258789,2.7241324879640105,85.27999877929688,8.569210183457164,84.3499984741211,0.045764698701746376
6266,2016-05-05,86.12999725341797,86.61000061035156,84.4800033569336,84.4800033569336,750400.0,0.013294085334329075,-1.5818244030554682,5.892861035422343,82.78692369025843,72.71713194024214,-3.3947394632652106,-4.816051487658228,-8.146056163013839,-13.088480659543222,7.722625333755399,2.1299972534179688,1.5500486587620657,4.330997467041016,0.1239472334584093,8.538047700623622,2.2274723502497125,6.434522583832319,-4.120702015319921,90.8045355424469,15.616234196833418,2.1035251167913045,5,-2.55999755859375,-5.30999755859375,-11.017498016357422,-14.914999008178711,2.7900009155273438,3,0.022872417084919272,2.0166702694454686,85.0,-1.1445721114072984,85.1500015258789,2.7241324879640105,85.27999877929688,0.022872417084919272
6267,2016-05-06,86.58999633789062,87.19000244140625,85.62999725341797,85.62999725341797,702200.0,0.005340753502165008,-2.250013907763711,0.5818197791628905,83.23357488051448,73.85241811189178,-3.347700208677466,-5.0589347378206355,-8.350538419406945,-13.396382518211709,8.780999483613122,1.5600051879882812,1.6626953136666316,4.488496780395508,-0.181902458523453,9.158896019314469,2.1532971609360203,6.823696399854995,-3.8445882402320137,83.05067942542485,4.483057232339945,2.335199619459483,5,-2.7099952697753906,-4.719993591308594,-10.969995498657227,-15.334997177124023,2.9800033569335938,4,0.016745636204654968,-1.5818244030554682,86.12999725341797,2.0166702694454686,85.0,-1.1445721114072984,85.1500015258789,0.016745636204654968
6268,2016-05-09,87.19999694824219,87.37000274658203,86.2300033569336,86.2300033569336,628700.0,0.0070447007292993025,-1.3505297351717411,1.0104109545494282,83.59379365581984,75.28620263682285,-3.3751672207967545,-5.404979248715435,-8.702981862728365,-13.855102546774049,9.930201628624697,1.1399993896484375,1.9208595398531116,4.754997634887701,-0.35652943727531294,9.866524707050715,2.199234098806187,7.310761170969215,-3.6545618687089956,95.42995315717367,14.932302615900738,2.5557635360815087,5,-3.2299957275390625,-5.024993896484375,-10.969995498657227,-15.744997024536133,1.7900009155273438,0,0.01846331039790261,-2.250013907763711,86.58999633789062,-1.5818244030554682,86.12999725341797,2.0166702694454686,85.0,0.01846331039790261
6269,2016-05-10,87.80999755859375,87.8499984741211,87.08999633789062,87.66999816894531,939600.0,0.006995420088301563,5.909071993341656,0.1443302212539032,83.49710075087442,76.90481318045957,-3.4076130740390056,-5.719914948795264,-9.032710649903024,-14.314807093859741,11.0532333822041,0.7600021362304688,2.202152226287396,4.991498184204104,-0.5462904781593778,10.529286846567587,2.2226038530223633,7.7603925153858455,-3.49964894565079,99.04759655732404,18.06437041790015,2.7688943311817407,5,-3.5999984741210938,-5.394996643066406,-11.02249526977539,-15.974996566772461,1.2000045776367188,1,0.01218539715947764,-1.3505297351717411,87.19999694824219,-2.250013907763711,86.58999633789062,-1.5818244030554682,86.12999725341797,0.01218539715947764
6270,2016-05-11,87.12000274658203,87.87000274658203,87.08000183105469,87.81999969482422,502700.0,-0.007857816093791548,-1.025646543291991,-5.0,80.11313954692407,79.96784659991428,-2.1277506975939673,-4.748032967737004,-8.139475183976344,-13.486902345497455,12.30312516863466,0.7900009155273438,2.454534582133178,3.968003082275388,-1.7689944669397875,9.705000631490563,1.0995043076678002,6.836501856882975,-2.101724161403439,77.87610221139954,-3.9885560248882257,2.8684987746075885,5,-2.490001678466797,-4.694999694824219,-10.332500457763672,-15.285001754760742,0.5400009155273438,2,0.03592742372291502,5.909071993341656,87.80999755859375,-1.3505297351717411,87.19999694824219,-2.250013907763711,86.58999633789062,0.03592742372291502
6271,2016-05-12,87.1500015258789,87.76000213623047,86.5199966430664,87.5199966430664,703300.0,0.0003443385944803534,1.9176390334972893,0.528566757493188,79.43473996447048,80.53457284844414,-1.2971139977757957,-4.427742668312931,-7.965240283953847,-13.377576363690409,13.081902865337792,1.2400054931640625,2.7189660029443417,3.6315017700195256,-2.1456358917591274,9.408639431798179,0.7429329391301991,6.520070600908852,-1.5613781084196319,67.85716718550964,-13.976285623068662,2.8885688308893274,5,-1.3899993896484375,-3.779998779296875,-10.342498779296875,-15.295000076293945,1.9799957275390625,3,0.01985078252724226,-1.025646543291991,87.12000274658203,5.909071993341656,87.80999755859375,-1.3505297351717411,87.19999694824219,0.01985078252724226
6272,2016-05-13,86.66999816894531,87.52999877929688,86.5199966430664,87.02999877929688,1043400.0,-0.005507783689378987,-2.060595551856476,0.9729874628835368,75.63500596428321,80.3933071144139,-0.5066946330165791,-3.584956617076884,-7.2794687777635545,-12.761700674743452,13.684771028087878,1.0100021362304688,3.015659176490047,2.8044986724853516,-2.846841714554543,8.455839059525246,-0.021171521034588636,5.630168866005292,-0.6250988856614867,26.828961936750435,-53.390660336132356,2.825670193519946,5,-0.9099960327148438,-3.2999954223632812,-9.559999465942383,-14.649999618530273,2.9900054931640625,4,0.025960540527693254,1.9176390334972893,87.1500015258789,-1.025646543291991,87.12000274658203,5.909071993341656,87.80999755859375,0.025960540527693254
6273,2016-05-16,88.45999908447266,88.54000091552734,86.97000122070312,87.05999755859375,1075100.0,0.020653062805402467,1.0128134276897194,-3.8888865341414824,78.05086997760966,80.67189542737682,-2.0094949764836514,-4.957309359426816,-8.868640359976979,-14.426075708888845,14.748150259674558,1.8700027465820312,3.5649902577540473,4.167999649047857,-1.5201608607405888,9.856160158836303,1.3239193941536342,7.01207990394208,-2.0500791085291894,96.03952169085154,16.59754707310708,2.844080254894225,5,-2.3649978637695312,-4.754997253417969,-11.034997940063477,-16.124998092651367,1.5800018310546875,0,0.012548051343427957,-2.060595551856476,86.66999816894531,1.9176390334972893,87.1500015258789,-1.025646543291991,87.12000274658203,0.012548051343427957
6274,2016-05-17,87.2300033569336,88.62000274658203,86.73999786376953,88.0199966430664,1051500.0,-0.013904541490719513,-1.1242941749497841,-0.5642803036495714,70.47916654383368,79.64714610828759,-0.506708550038212,-3.355108574250508,-7.491165987353256,-13.090062844006312,15.838312151844825,1.8800048828125,3.624824711450401,2.592503738403323,-2.9164313005704656,8.101438777377112,-0.16196378108357123,5.3469712578902175,1.30999755859375,33.809745251623966,-43.8527901926405,2.7544675194868913,5,-0.6800003051757812,-3.4850006103515625,-9.800004959106445,-14.890005111694336,4.439994812011719,1,0.02017648101690739,1.0128134276897194,88.45999908447266,-2.060595551856476,86.66999816894531,1.9176390334972893,87.1500015258789,0.02017648101690739
6275,2016-05-18,88.33000183105469,88.87999725341797,87.20999908447266,87.2300033569336,940400.0,0.012610322501307891,-1.929803310066054,-1.3924149653294189,79.22484086189776,79.25135912735861,-1.2121407891282843,-4.086536390674041,-8.40884279244176,-14.08088263477606,17.562245336856375,1.6699981689453125,3.599320542949144,3.3255020141601506,-2.138085695275066,8.789089723595367,0.5937081594425422,6.057295868877759,-1.5900039672851562,76.69511524908673,-7.66355486745617,2.7317938547176057,5,-1.0750045776367188,-4.4550018310546875,-10.900003433227539,-15.99000358581543,-0.5699996948242188,2,0.007698407008712493,-1.1242941749497841,87.2300033569336,1.0128134276897194,88.45999908447266,-2.060595551856476,86.66999816894531,0.007698407008712493
6276,2016-05-19,88.18000030517578,88.38999938964844,87.22000122070312,87.75,542600.0,-0.0016981945292586786,1.7529418100546625,0.3909099105972437,70.17916634509017,77.80086929008925,-0.8278196591221842,-3.5308088583688573,-8.098037341131885,-13.829130436711978,19.379342013331197,1.1699981689453125,3.608128187595952,2.8030006408691435,-2.4451291767486083,8.051130458486895,0.17893573206026758,5.427065549678019,-1.44000244140625,70.33912003362104,-12.001820474721683,2.6240649088088737,5,-0.625,-4.305000305175781,-10.370000839233398,-14.170001983642578,-1.55999755859375,3,-0.005896990715205108,-1.929803310066054,88.33000183105469,-1.1242941749497841,87.2300033569336,1.0128134276897194,88.45999908447266,-0.005896990715205108
6277,2016-05-20,88.97000122070312,89.23999786376953,88.29000091552734,88.29000091552734,1099100.0,0.008958957958644653,-1.7941074173389133,1.5813949362147584,69.73265269819717,76.26074251702005,-1.3909909089614843,-3.9018140210580583,-8.698620062420929,-14.531074227504803,21.188289851259785,1.05999755859375,3.6350033606168495,3.2000015258789034,-1.8771301766990263,8.277133228456833,0.6614356745899386,5.738567377167868,-2.1872033691406187,89.20013427734375,8.343038197536117,2.538565851288963,5,-1.0900039672851562,-4.915000915527344,-11.052501678466797,-14.960002899169922,-0.44000244140625,4,0.0017983143814728209,1.7529418100546625,88.18000030517578,-1.929803310066054,88.33000183105469,-1.1242941749497841,87.2300033569336,0.0017983143814728209
6278,2016-05-23,88.12000274658203,89.37999725341797,87.9000015258789,89.2699966430664,729300.0,-0.00955376489219717,1.1605854049719326,-1.6911667358547724,64.7467902725522,74.17737468609538,-0.44339301365111794,-2.6439360604179,-7.689031050505918,-13.599302746063188,22.95264581093818,1.4799957275390625,3.4936940547359967,2.005002975463867,-2.6939676222463618,6.703973573174096,-0.3444823233912473,4.354488274318982,-1.2389168945312434,52.27292431292084,-25.780628114060043,2.3494852988551114,5,-0.17000579833984375,-3.7800025939941406,-10.202503204345703,-14.110004425048828,2.9899978637695312,0,0.017476178705487788,-1.7941074173389133,88.97000122070312,1.7529418100546625,88.18000030517578,-1.929803310066054,88.33000183105469,0.017476178705487788
6279,2016-05-24,90.22000122070312,90.33000183105469,88.38999938964844,88.70999908447266,893200.0,0.023831121296719937,1.2427730369782364,-1.3130523047528062,71.71383524047214,73.24411865204516,-2.4200785503400084,-4.304636832632156,-9.602713508195677,-15.599217460147216,24.653342191798785,2.2099990844726562,3.35875510716005,3.6860012054443416,-0.9010675908999701,8.273070001788653,1.3924668072721857,5.9795356036164975,-3.1889806845703106,96.47434251549718,19.180487409109972,2.293534398172159,5,-1.7950019836425781,-5.125,-12.302501678466797,-16.210002899169922,2.6399993896484375,1,-0.001995126388165902,1.1605854049719326,88.12000274658203,-1.7941074173389133,88.97000122070312,1.7529418100546625,88.18000030517578,-0.001995126388165902
6280,2016-05-25,90.08000183105469,91.37999725341795,89.69999694824219,90.8000030517578,593400.0,-0.0015517555725360621,-1.2702538301338036,-0.4768213258959379,67.90574681318621,71.96311941301356,-2.0294679874009205,-3.713127527234022,-9.237432264230833,-15.342166775097269,26.93042041515471,1.680000305175767,3.1660651500197474,3.1385017395019474,-1.1657651760127266,7.442768655016621,0.9863682817446175,5.290635197259277,-2.78506279132813,68.75008023709856,-6.552427581006455,2.152133457757335,5,-1.1300048828125,-4.335002899169922,-11.69000244140625,-16.070003509521484,2.9899978637695312,2,0.01765093589665634,1.2427730369782364,90.22000122070312,1.1605854049719326,88.12000274658203,-1.7941074173389133,88.97000122070312,0.01765093589665634
6281,2016-05-26,89.73999786376953,91.94000244140624,89.5,89.98999786376953,740000.0,-0.0037744667004206978,-5.68497732070814,0.3472216335353775,64.4363092178644,70.7188197745226,-1.4342653008581863,-2.812427657786742,-8.58505485623661,-14.857159496415775,29.438469234821362,2.440002441406236,2.922005961236266,2.3509979248046875,-1.0203180881042613,5.722313937713636,0.6653399183502131,4.036655931259162,-2.036553002673827,45.54445348808679,-27.589174775903047,1.685658006454472,5,-0.3999977111816406,-3.68499755859375,-11.234996795654297,-15.614997863769531,3.6399993896484233,3,-0.022063692608337404,-1.2702538301338036,90.08000183105469,1.2427730369782364,90.22000122070312,1.1605854049719326,88.12000274658203,-0.022063692608337404
6282,2016-05-27,90.06999969482422,90.4499969482422,89.41999816894531,89.62999725341797,907000.0,0.0036773104402749723,-1.3953442983623758,-1.760009765625,63.499546040142256,69.10200600369288,-1.3759539269624952,-2.837404577342113,-8.600790061164616,-15.050103630243512,30.59562746387553,1.0299987792968892,2.7647324099719413,2.3949996948242216,-0.8592679313815239,5.649267321029967,0.7678658817213488,4.022133507927094,-1.8581679240912479,53.712813791827294,-15.91473064771818,1.6271338131028725,5,-0.7299995422363281,-3.93499755859375,-11.564998626708984,-15.944999694824219,3.5,4,-0.038303507937509584,-5.68497732070814,89.73999786376953,-1.2702538301338036,90.08000183105469,1.2427730369782364,90.22000122070312,-0.038303507937509584
6283,2016-05-31,87.56999969482422,90.4800033569336,87.30000305175781,89.95999908447266,5798900.0,-0.02775618972433125,-1.170654098531403,-5.431786655569427,49.041541820610455,66.72004770111253,1.1002234125426327,-0.16553399222499365,-5.835851444002216,-12.418048594286262,30.673211813178302,3.1800003051757812,2.568694238006202,-0.2195003509521456,-3.2739712234299674,2.834970521525676,-1.7467357871910565,1.3077350852867653,4.370002746582017,5.818893934959421,-57.6050710361972,1.5272354362389096,5,2.0050010681152344,-1.3349990844726562,-8.959999084472656,-13.34000015258789,6.290000915527344,1,0.01096264802807112,-1.3953442983623758,90.06999969482422,-5.68497732070814,89.73999786376953,-1.2702538301338036,90.08000183105469,0.01096264802807112
6284,2016-06-01,88.18000030517578,88.2300033569336,87.13999938964844,87.55999755859375,1124900.0,0.0069658628808653145,2.0277515814904685,-0.25941544138772016,54.2604395119151,63.946225328892226,0.7142638446195377,-0.5659102110713832,-6.1912518568680355,-12.86699596740263,30.709425584660245,1.0900039672851562,2.4630980607834374,0.2390003204345703,-2.553584102726802,3.0315847435959427,-1.1572918911461159,1.6352925320152565,3.6672021484374824,21.666671964854007,-38.279760990720476,1.396292211580683,6,1.3600006103515625,-1.9249992370605469,-9.102499008178711,-13.950000762939453,6.779998779296875,2,0.033227492572414974,-1.170654098531403,87.56999969482422,-1.3953442983623758,90.06999969482422,-5.68497732070814,89.73999786376953,0.033227492572414974
6285,2016-06-02,88.88999938964844,88.88999938964844,87.41999816894531,87.41999816894531,632300.0,0.008051701996092842,1.0,2.3709592075309174,56.631088031680584,62.44088329406894,0.10287224721510313,-1.0219328529338298,-6.647335705955626,-13.398841499352557,31.472270215378646,1.470001220703125,2.167096243863881,0.7544994354248047,-1.6966021884423697,3.205601059291979,-0.4710513765087825,1.9800502473583919,2.768914941406237,36.4583101537641,-21.558534012654647,1.225550811933584,6,0.6500015258789062,-2.634998321533203,-9.557498931884766,-14.485000610351562,5.709999084472656,3,0.04466195576513243,2.0277515814904685,88.18000030517578,-1.170654098531403,87.56999969482422,-1.3953442983623758,90.06999969482422,0.04466195576513243
6286,2016-06-03,88.0999984741211,89.04000091552734,88.02999877929688,89.04000091552734,500100.0,-0.008887399268216689,1.1489351340822025,-0.6394569121219041,55.32390272777833,60.839911075133514,0.9837872182434779,-0.08092624349642108,-5.570613042222249,-12.423412938195028,31.736378082035788,1.0100021362304688,2.022658881163153,-0.13400154113769247,-2.396868613618622,2.128865531343237,-1.2654350773781573,0.9974319951027724,3.378159259277325,28.742453418490065,-31.84718696460029,1.1314335362404673,6,1.44000244140625,-1.8449974060058594,-8.5574951171875,-13.484996795654297,6.120002746582031,4,0.05641318168879472,1.0,88.88999938964844,2.0277515814904685,88.18000030517578,-1.170654098531403,87.56999969482422,0.05641318168879472
6287,2016-06-06,88.04000091552734,88.47000122070312,87.0,88.05999755859375,508400.0,-0.0006810165679103086,2.499986376145539,0.02127296928770859,48.205135561986566,59.00194944062622,1.003522100012347,0.09831238341234894,-5.2228701721627715,-12.189068180874841,31.44869087973529,1.470001220703125,1.6509936335910709,-0.2664993286132784,-2.3966071582239294,1.8636085009973726,-1.331553243418611,0.7985545861920542,3.2646304841210707,29.885054951318814,-25.137275611294363,1.0650539148053275,6,1.4300003051757812,-1.375,-8.389997482299805,-12.754997253417969,5.6100006103515625,0,0.06065420584234471,1.1489351340822025,88.0999984741211,1.0,88.88999938964844,2.0277515814904685,88.18000030517578,0.06065420584234471
6288,2016-06-07,88.80999755859375,89.31999969482422,88.04000091552734,88.37999725341797,735700.0,0.00874598631371204,-1.3063186907601263,-21.503624570774512,57.02844529336182,57.37023944650285,0.38184974167226926,-0.574328766034796,-5.698945766940724,-12.74877121873358,31.23199876590683,1.279998779296875,1.5322775881359547,0.42299728393554403,-1.6520175868272418,2.49801215469833,-0.614510151445856,1.460504719316944,2.2363559570757587,78.01714640875802,19.4725166084731,1.0375074353813944,6,0.660003662109375,-1.0149955749511719,-7.974996566772461,-11.794998168945312,4.400001525878906,1,0.05359759336880954,2.499986376145539,88.04000091552734,1.1489351340822025,88.0999984741211,1.0,88.88999938964844,0.05359759336880954
6289,2016-06-08,88.87999725341797,89.33999633789062,87.68000030517578,88.62999725341797,637900.0,0.0007881961124707182,1.8376044967852159,0.5813949362147585,52.69341563017236,55.67998042616798,0.11374230329212764,-0.5903227834266715,-5.541330968277748,-12.617112276702983,30.68470643003926,1.6599960327148438,1.3614109226474511,0.4394969940185547,-1.6280406113334038,2.507034599370513,-0.5942718086574246,1.473265796694534,1.9235750513113743,80.34188870195756,23.09790910768153,1.0337688026759764,6,0.5900039672851562,-1.0849952697753906,-7.379997253417969,-11.14999771118164,4.610000610351548,2,0.05603064256105261,-1.3063186907601263,88.80999755859375,2.499986376145539,88.04000091552734,1.1489351340822025,88.0999984741211,0.05603064256105261
6290,2016-06-09,90.25,90.25,88.5199966430664,88.5199966430664,746800.0,0.015414072782606203,1.0,6.920013427734375,59.05511653349157,55.082070127904345,-1.374112923066832,-1.8064273425221131,-6.650856430506565,-13.759794871454034,30.273354946867503,1.7300033569335938,1.3325019146276702,1.6529998779296875,-0.4668617014586829,3.772861457318058,0.5930690882354952,2.71293066762388,0.3253579664455799,100.0,42.577834377047495,1.0599307896941883,6,-1.5099983215332031,-2.454998016357422,-8.735000610351562,-12.494998931884766,3.510002136230483,3,0.052188355506622264,1.8376044967852159,88.87999725341797,-1.3063186907601263,88.80999755859375,2.499986376145539,88.04000091552734,0.052188355506622264
6291,2016-06-10,88.87999725341797,89.9800033569336,88.6500015258789,89.76000213623047,526100.0,-0.015180085834703982,1.0151431081518472,-0.5086723556261163,49.62529578985817,53.54048676676167,-0.15525720530996523,-0.31639398720997747,-5.049301079031579,-12.165416165233637,30.347445747795554,1.5999984741210938,0.9667534293764959,0.1964973449707088,-1.8130718928720881,2.2060665828135058,-0.8082872739506826,1.2012819638921002,1.4808392350408752,57.8460693359375,4.260042370790302,1.0047846189213963,6,-0.13999557495117188,-0.6699943542480469,-7.30999755859375,-11.019996643066406,5.1800003051757955,4,0.06435645136659995,1.0,90.25,1.8376044967852159,88.87999725341797,-1.3063186907601263,88.80999755859375,0.06435645136659995
6292,2016-06-13,88.91999816894531,89.43000030517578,88.55999755859375,88.5999984741211,521700.0,0.00045005531912090113,-3.349997138987965,-0.36363399916770706,53.57140667585372,54.04380508401091,-0.4196741063239813,-0.1888712530370924,-4.8863603779616085,-11.970227744957299,30.397615697894214,0.8700027465820312,0.6696631689825949,0.12399826049804119,-1.6489485965581565,1.896945117554239,-0.7624751680300506,1.010471689026133,1.3300018310546875,48.24894984488875,-5.275845260018436,0.8864734285280966,6,-0.2949981689453125,-0.13499832153320312,-6.724998474121094,-10.484996795654297,6.3300018310546875,0,0.059604174099148866,1.0151431081518472,88.87999725341797,1.0,90.25,1.8376044967852159,88.87999725341797,0.059604174099148866
6293,2016-06-14,89.56999969482422,89.62000274658203,88.36000061035156,89.02999877929688,561700.0,0.007309958831127394,2.9374634925554615,1.6875044703526214,46.66666144999073,53.200051966019316,-0.8450017587170038,-0.7920598435353128,-5.3339333176880785,-12.365300467230654,29.874266922026337,1.2600021362304688,0.4465136963048906,0.7184997558593693,-1.0794781550225565,2.516477666741295,-0.1804891995816007,1.6174887113003393,0.48500030517578807,73.5408410146799,24.397608037217694,0.8989889554409639,6,-0.9449996948242188,-0.4849967956542969,-6.694997787475586,-10.84499740600586,4.690002441406264,1,0.045550986323051657,-3.349997138987965,88.91999816894531,1.0151431081518472,88.87999725341797,1.0,90.25,0.045550986323051657
6294,2016-06-15,88.98999786376953,89.91999816894531,88.7699966430664,89.91999816894531,553300.0,-0.006475402847279432,1.4731207494852212,-1.722219867474816,44.65160505381377,51.868998301811885,-0.1542385312457526,-0.07741200714627894,-4.536015776390997,-11.54360878387115,29.605689686977936,1.1500015258789062,0.18554672235300984,0.05049819946289347,-1.5775773952208993,1.6785737941466863,-0.7635395978790029,0.8645359968047899,-1.9899978637695312,33.33319877606711,-12.77925547268994,0.8140377973418956,6,-0.36499786376953125,0.24000167846679688,-5.9174957275390625,-9.514995574951172,5.4500045776367045,2,0.047421073401567204,2.9374634925554615,89.56999969482422,-3.349997138987965,88.91999816894531,1.0151431081518472,88.87999725341797,0.047421073401567204
6295,2016-06-16,89.01000213623047,89.0199966430664,87.80999755859375,88.23999786376953,568200.0,0.0002247923692677567,2.063314855233423,-0.827961311599137,46.3019505566283,50.86655917168411,-0.17369630509965361,-0.04623057431334132,-4.364649760153867,-11.311529328278397,28.88829438537507,1.2099990844726562,0.3017198546763211,0.03650245666503338,-1.5661831935438073,1.639188106873874,-0.7648403684393799,0.8378452817694466,-1.9516021728515653,55.299602358425894,8.738756199982511,0.8013428251044199,6,-0.38500213623046875,0.21999740600585938,-5.697502136230469,-8.94000244140625,4.05999755859375,3,0.05033137422783551,1.4731207494852212,88.98999786376953,2.9374634925554615,89.56999969482422,-3.349997138987965,88.91999816894531,0.05033137422783551
6296,2016-06-17,87.66000366210938,89.41999816894531,87.05000305175781,88.70999908447266,873300.0,-0.015166817680274947,-1.088104512776734,-1.3636228523868974,38.93482791838165,49.83652498906134,1.2374571586901197,1.331057633613412,-2.845338581672479,-9.713460696442212,27.91791015116718,2.3699951171875,0.26591673187844833,-1.2874961853027287,-2.9597443945837085,0.38475202397825115,-2.1236202899432186,-0.4513720806622388,2.2599945068359375,21.25441282803794,-23.393746092219008,0.8361241046404908,6,0.9899978637695312,1.5699958801269531,-4.132501602172852,-7.5800018310546875,6.039993286132827,4,0.06958702052573384,2.063314855233423,89.01000213623047,1.4731207494852212,88.98999786376953,2.9374634925554615,89.56999969482422,0.06958702052573384
6297,2016-06-20,89.12999725341797,90.23999786376952,88.44000244140625,88.70999908447266,687400.0,0.016769262262123164,-2.7500238420700978,-0.4,57.9107376370544,49.93455747169385,-0.068906808282577,-0.1331621643023766,-4.127381350030888,-10.914737466908534,26.655088133029594,2.579994201660142,0.16847061438755873,0.1744976043701172,-1.4997334621028955,1.8487286708431299,-0.6626179288663963,1.0116131376066306,-2.0799942016601562,65.20368603196727,14.997653430111683,0.8371155332365097,6,-0.4799957275390625,0.10000228881835938,-4.564994812011719,-9.049995422363281,3.6399993896484375,0,0.05531247006727291,-1.088104512776734,87.66000366210938,2.063314855233423,89.01000213623047,1.4731207494852212,88.98999786376953,0.05531247006727291
6298,2016-06-21,89.66000366210938,89.81999969482422,88.83000183105469,89.12999725341797,584200.0,0.0059464425560844525,1.3294109199271167,1.2619255222524977,57.56647437172601,50.476008442977594,-0.5203838792152453,-0.5711639033592064,-4.452633142263821,-11.161914041553842,25.731879227897426,0.9899978637695312,0.16383597080124446,0.6275039672851506,-1.0264658404409204,2.2814737750112215,-0.1994809365778849,1.454488871148186,-2.6100006103515625,81.81833401495783,26.84551958068549,0.8269849038630379,6,-1.0100021362304688,-0.3200035095214844,-5.095001220703125,-9.580001831054688,3.5499954223632812,1,0.062346599482161036,-2.7500238420700978,89.12999725341797,-1.088104512776734,87.66000366210938,2.063314855233423,89.01000213623047,0.062346599482161036
6299,2016-06-22,90.04000091552734,90.56999969482422,89.19999694824219,89.80999755859375,412100.0,0.004238202519487144,1.1240337585682771,0.43396335055924223,56.08466121064304,50.14595785154998,-0.8029713718557616,-1.0175058067764269,-4.619560783423793,-11.34134077410161,24.456900935376876,1.3700027465820312,0.29815466436976124,1.0165012359619112,-0.6120244404118012,2.6450269123356236,0.20223839777504793,1.8307640741487745,-2.9261979675292906,84.94320213796645,26.487125591853037,0.8142628381868563,6,-1.2299995422363281,-0.7000007629394531,-5.1399993896484375,-9.625,3.75,2,0.04686807172139207,1.3294109199271167,89.66000366210938,-2.7500238420700978,89.12999725341797,-1.088104512776734,87.66000366210938,0.04686807172139207
6300,2016-06-23,91.66999816894531,91.73999786376952,89.25,90.58999633789062,526900.0,0.01810303461621654,3.081959626785473,4.6955916011543435,67.34693574923391,52.11502895814728,-2.4701185312544425,-2.6585839236872033,-6.016700871246542,-12.779371562096628,22.890821714183776,2.489997863769517,0.3020103549814337,2.5669986724853544,0.601035217031594,4.532962127939115,1.5840169447584742,3.5499804002122346,-4.417947351074218,98.50746754250291,34.793598652361965,0.9829817277268835,6,-2.2749977111816406,-2.1999969482421875,-6.522495269775391,-11.214996337890625,1.8400039672851705,3,0.030217130225702382,1.1240337585682771,90.04000091552734,1.3294109199271167,89.66000366210938,-2.7500238420700978,89.12999725341797,0.030217130225702382
6301,2016-06-24,87.76000213623047,89.7699966430664,87.68000030517578,88.87999725341797,944200.0,-0.042652952010633016,-2.265622392294304,-1.0370307577106204,49.009905263850804,51.60819546792474,1.4128779716797055,1.154670696746308,-1.8941713563782372,-8.698835319238952,20.57552356428195,3.9899978637695312,0.27359080074799635,-1.243997573852539,-3.2732916849545433,0.7852965372494651,-2.2586446294035483,-0.22935051830152986,-0.2386744956054656,1.970489634540514,-63.295175471226884,1.0146470555510034,6,1.6349983215332031,1.7099990844726562,-2.1950035095214844,-7.1750030517578125,18.119995117187486,4,0.06050589595874212,3.081959626785473,91.66999816894531,1.1240337585682771,90.04000091552734,1.3294109199271167,89.66000366210938,0.06050589595874212
6302,2016-06-27,86.62000274658203,88.62999725341797,85.9800033569336,87.5199966430664,593100.0,-0.012989965381710045,-1.4311952291625836,0.8035694822888283,42.45349934669047,51.14006634533582,2.4499516021184604,2.1322755304604755,-0.5476021022476232,-7.393512691762211,18.053960348037045,2.649993896484375,0.008014718237760121,-2.2114971160888643,-4.436362619146109,0.013368386968380719,-3.323929867617494,-1.0990643645602347,5.119995117187486,11.11111111111114,-50.37113900530464,1.1124327515286228,6,2.2399978637695312,2.3400001525878906,-0.9050025939941406,-6.035003662109375,21.349998474121094,0,0.08173625002499252,-2.265622392294304,87.76000213623047,3.081959626785473,91.66999816894531,1.1240337585682771,90.04000091552734,0.08173625002499252
6303,2016-06-28,88.52999877929688,88.55000305175781,86.83999633789062,87.83000183105469,570800.0,0.022050288295450526,3.6216054601315544,-0.777779661591672,48.929668174969336,51.615406692130875,0.4212122827182583,0.31398604919229456,-2.231022412423414,-9.11677828380472,17.39154982901034,1.9300003051757812,0.012652339874421159,-0.34950103759766193,-2.4999509892656278,1.8009489140703039,-1.4247260134316377,0.7257239382363139,3.09479919433592,44.27079608039493,-14.213396577051633,1.0752249758339807,6,0.3300018310546875,0.4300041198730469,-2.5625,-7.7649993896484375,19.45000457763672,1,0.04789334600963624,-1.4311952291625836,86.62000274658203,-2.265622392294304,87.76000213623047,3.081959626785473,91.66999816894531,0.04789334600963624
6304,2016-06-29,91.11000061035156,91.1500015258789,89.0999984741211,89.5,615900.0,0.029142684588605583,1.4260356098089495,2.300010899182561,52.44874923097778,52.298384322614154,-2.0410839773947487,-2.145240215256848,-4.5623699432272815,-11.495067466790232,17.119283117449655,2.6200027465820312,0.024544845685952055,2.084000778198245,-0.2566089200501267,4.424610476446617,0.9136959290740663,3.254305627322424,0.4019014709472515,89.06253725293874,34.349722314910096,1.1703048491241854,6,-2.25,-2.1499977111816406,-4.965002059936523,-10.275001525878906,17.940002441406236,2,0.023049044671858976,3.6216054601315544,88.52999877929688,-1.4311952291625836,86.62000274658203,-2.265622392294304,87.76000213623047,0.023049044671858976
6305,2016-06-30,92.86000061035156,92.87000274658205,90.6999969482422,91.5999984741211,805000.0,0.019207551182928828,2.3906170837976752,0.7826097258157763,61.09254322155317,54.76035268963321,-3.5621251748063685,-3.7761743210364074,-6.059853125168615,-13.007818804934189,16.74102766305028,2.1700057983398438,0.12776220352415635,3.635500717163083,0.7366560935956556,6.5343453407305105,2.1860784053793623,5.084923028946804,-6.879997253417969,99.8548311013567,43.65720943434694,1.4494223117837146,6,-3.43499755859375,-3.43499755859375,-6.100000381469727,-11.549999237060547,15.760002136230483,3,0.010015079679766004,1.4260356098089495,91.11000061035156,3.6216054601315544,88.52999877929688,-1.4311952291625836,86.62000274658203,0.010015079679766004
6306,2016-07-01,93.06999969482422,93.66000366210938,92.58000183105469,93.16000366210938,409400.0,0.002261459003794597,-1.0186955870713812,-0.07143159896095089,61.457766798260785,55.15446704087836,-3.2676404530275533,-3.7890066880615905,-6.0013071517072945,-12.95953524239225,16.37163500652674,1.0800018310546875,0.32124319047017025,3.5969997406005803,0.2818353675625076,6.912164113638653,1.939417554081544,5.254581927119617,-6.952196350097651,92.31765698124342,33.664034634566406,1.657582186519039,7,-3.2499961853027344,-3.2499961853027344,-5.722501754760742,-11.235000610351562,17.910003662109375,4,0.0047276506161924026,2.3906170837976752,92.86000061035156,1.4260356098089495,91.11000061035156,3.6216054601315544,88.52999877929688,0.0047276506161924026
6307,2016-07-05,93.37999725341795,93.69000244140624,92.7300033569336,93.0999984741211,461800.0,0.0033308000387903824,1.1333095976807235,-3.110960413664333,60.720314896262465,55.50489376582686,-3.253518739061249,-3.8772199160587633,-6.045870957772038,-13.025507053434282,16.85159383562997,0.959999084472642,0.5183155793924925,3.6399974822997905,-0.030349095421755123,7.310344060021336,1.8048241934390177,5.475170771160563,-6.960505895996079,95.47438085012541,37.10507370672444,1.8351732888607701,7,-3.5449943542480327,-3.5449943542480327,-5.682497024536119,-11.264995574951158,16.510002136230483,1,0.1338616445455343,-1.0186955870713812,93.06999969482422,2.3906170837976752,92.86000061035156,1.4260356098089495,91.11000061035156,0.1338616445455343
6308,2016-07-06,93.56999969482422,93.6999969482422,92.72000122070312,93.5,502900.0,0.0020347231419446388,4.939472406537849,0.2500000000000127,63.17607757580014,56.292828917510974,-3.1632061146371058,-3.89186869291197,-5.966305323701249,-12.929739897254706,16.873699573082167,0.9799957275390767,0.9564499963042721,3.5919998168945284,-0.4253434604011517,7.6093430941902085,1.5833281782466884,5.6006714555423684,-6.714277672363281,97.17397181435324,34.16560601523785,2.0086716386478396,7,-3.729999542236328,-3.729999542236328,-5.832498550415039,-11.454998016357422,17.389999389648438,2,0.15389549612957243,1.1333095976807235,93.37999725341795,-1.0186955870713812,93.06999969482422,2.3906170837976752,92.86000061035156,0.15389549612957243
6309,2016-07-07,93.86000061035156,94.1500015258789,93.44000244140624,93.86000061035156,403500.0,0.0030992937530529563,1.44826497592807,0.0,63.73938313811722,55.891989738498005,-3.1897967468970876,-3.9944482299713684,-5.997797771686578,-12.938644660119536,17.255540055433215,0.7099990844726705,1.077634233781879,3.633000564575198,-0.7025263939287072,7.9685275230791035,1.4652370853232384,5.800764043827158,-6.456736593828126,91.5941875147888,26.470144829959963,2.167763479251954,7,-3.7949981689453125,-3.7949981689453125,-5.954999923706055,-11.744998931884766,16.919998168945312,3,0.15043684908121313,4.939472406537849,93.56999969482422,1.1333095976807235,93.37999725341795,-1.0186955870713812,93.06999969482422,0.15043684908121313
6310,2016-07-08,94.95999908447266,95.0,93.68000030517578,94.1999969482422,562100.0,0.011719566023524752,2.1428415727377588,100.0,70.97701489618534,58.33277969764629,-4.2175507957788625,-4.978756521284339,-6.8240773560848424,-13.773205635297757,17.278168773540642,1.3199996948242188,1.2126650416488047,4.497499084472651,-0.3273558164535899,9.322353985398891,2.0850716340095374,6.909926534935764,-6.882061317013665,98.34706835564356,26.530635885060946,2.4124274504631193,7,-4.469997406005859,-4.469997406005859,-7.062498092651367,-11.909996032714844,16.959999084472656,4,0.14837830774146532,1.44826497592807,93.86000061035156,4.939472406537849,93.56999969482422,1.1333095976807235,93.37999725341795,0.14837830774146532
6311,2016-07-11,94.5999984741211,95.3000030517578,94.4499969482422,94.97000122070312,480600.0,-0.0037910763881886522,-1.5373096938020474,-0.4868443507503981,66.7894520415781,61.0367744415227,-3.1125829732879,-4.393513513754371,-6.152146393622189,-13.180856709805425,17.343286612627296,0.8500061035155966,1.3526648067282707,3.8514984130859347,-1.248655884959419,8.951652711131288,1.3014212640632508,6.4015755621086186,-5.691413238757178,72.86805888232448,0.20627048655437363,2.550077149022678,7,-3.529998779296875,-3.9599952697753906,-6.702497482299805,-11.389995574951172,16.340003967285142,0,0.14820300738478642,2.1428415727377588,94.95999908447266,1.44826497592807,93.86000061035156,4.939472406537849,93.56999969482422,0.14820300738478642
6312,2016-07-12,94.22000122070312,95.5,94.08000183105469,94.8000030517578,353100.0,-0.004016884350393712,-2.302318979436135,1.5675608800543979,64.1264003781612,62.725300241877356,-1.722268517220627,-3.7904320940138945,-5.572969981649493,-12.554151208134499,17.386328307628798,1.4199981689453125,1.2213511943187,3.206501007080078,-2.042225662927933,8.45522767708809,0.5821376720760725,5.830864342084084,-4.4166174910440645,53.956858224930016,-16.8218531197343,2.624363335004005,7,-1.9200019836425781,-3.479999542236328,-6.322500228881836,-11.009998321533203,16.58999633789064,1,0.177881574178411,-1.5373096938020474,94.5999984741211,2.1428415727377588,94.95999908447266,1.44826497592807,93.86000061035156,0.177881574178411
6313,2016-07-13,93.6500015258789,94.68000030517578,93.44000244140624,94.2300033569336,383500.0,-0.006049667665457115,-1.4799957275390205,1.0000000000000244,61.05328713644714,63.681360009151724,-0.3907061366154352,-3.055767355169678,-4.836289208211568,-11.749589815587555,17.4357067996074,1.2399978637695455,1.6306037742814823,2.4325012207031307,-2.8965354265686756,7.761537867974937,-0.23201710293277245,5.097019544339034,-2.935159192965301,10.194142395781485,-56.364183884947224,2.664518323635901,7,-0.5500030517578125,-2.9099998474121094,-5.582500457763672,-10.439998626708984,17.18999481201172,2,0.17341161344542888,-2.302318979436135,94.22000122070312,-1.5373096938020474,94.5999984741211,2.1428415727377588,94.95999908447266,0.17341161344542888
6314,2016-07-14,93.20999908447266,94.0199966430664,93.02999877929688,93.80999755859376,473700.0,-0.004698370894149595,-1.062497516470766,1.0344768619610358,55.08587104905239,63.013951989984974,0.42298950882278064,-2.406800842929499,-4.22709111103984,-11.076480353641983,17.19139801093895,0.9899978637695312,2.2906256561696665,1.781498718261716,-3.5102299573370033,7.073227393860435,-0.8643656195376508,4.427363056061083,-1.7295315248252336,7.287458146459593,-52.948042273630946,2.645864337799361,7,0.8300018310546875,-2.4699974060058594,-4.577497482299805,-9.999996185302734,17.959999084472656,3,0.19043021322115727,-1.4799957275390205,93.6500015258789,-2.302318979436135,94.22000122070312,-1.5373096938020474,94.5999984741211,0.19043021322115727
6315,2016-07-15,93.48999786376952,93.55999755859376,92.93000030517578,93.22000122070312,401600.0,0.0030039564644037675,2.0731870708422613,-0.44999554950850423,74.89139210334086,64.50657702388276,0.2701644503792835,-2.460090920206241,-4.3263164390381235,-11.12384816679588,17.769046599760003,0.629997253417983,2.759886487311377,1.8374977111816264,-3.402198622824045,7.077194045187298,-0.7823504558212164,4.457345878184469,-1.366405113665678,21.789790859568104,-43.92323641417967,2.619848167002839,7,0.6200027465820455,-2.74999618530272,-4.8574962615966655,-10.004997253417955,16.97000122070314,4,0.18493957974757658,-1.062497516470766,93.20999908447266,-1.4799957275390205,93.6500015258789,-2.302318979436135,94.22000122070312,0.18493957974757658
6316,2016-07-18,93.76000213623048,94.23999786376952,93.51000213623048,93.69000244140624,283100.0,0.002888055178420279,-2.3953265555970478,0.2592613523977566,83.55263063546265,67.043500994905,0.12106092897469978,-2.3712417644347994,-4.445111392300646,-11.163037879212638,19.113976174190622,0.75,3.0064600026412904,1.8025020599365433,-3.1615693009351418,6.766573420808228,-0.6795336204992992,4.284537740372386,-1.096184226143265,32.29579492660102,-38.65826436633566,2.482035680435844,7,0.34999847412107954,-3.020000457763686,-5.4925003051757955,-10.27500152587892,16.9199981689453,0,0.1936859600997971,2.0731870708422613,93.48999786376952,-1.062497516470766,93.20999908447266,-1.4799957275390205,93.6500015258789,0.1936859600997971
6317,2016-07-19,94.05999755859376,94.16000366210938,93.0,93.51000213623048,394300.0,0.003199609807254422,2.0933116321653173,7.857111716618063,80.62015241893242,68.98173153303081,-0.08083306135648627,-2.406330356797824,-4.602123328036512,-11.245694968835139,19.827349714680814,1.160003662109375,2.9519127481098053,1.8559974670410355,-3.005451300330151,6.717446234412222,-0.5747269166445648,4.286721850726636,1.4400024414062358,64.57127162388474,-9.35494640133193,2.430724383685593,7,0.15500259399412641,-3.3199958801269673,-5.584995269775405,-10.574996948242202,15.700004577636719,1,0.1794599757702231,-2.3953265555970478,93.76000213623048,2.0731870708422613,93.48999786376952,-1.062497516470766,93.20999908447266,0.1794599757702231
6318,2016-07-20,95.25,95.47000122070312,94.33000183105469,94.62999725341795,334900.0,0.012651525327384006,1.1509317172531435,1.127287103441605,77.09423900777918,70.4656044074377,-1.1258626816914301,-3.326629736462479,-5.6520314922701544,-12.214342292395713,20.807506882286177,1.4100036621093608,2.9055364719938837,2.7665000915527287,-2.1218059160921285,7.654806099197586,0.32234708773029297,5.210653095375164,-2.25,91.33853773995789,18.528585422839996,2.4441530038224317,7,-1.0349998474121094,-4.509998321533203,-6.545000076293945,-11.764999389648438,14.660003662109375,2,0.16335955442093186,2.0933116321653173,94.05999755859376,-2.3953265555970478,93.76000213623048,2.0731870708422613,93.48999786376952,0.16335955442093186
6319,2016-07-21,94.26000213623048,95.5500030517578,93.95999908447266,95.0,235700.0,-0.010393678359784997,-1.3731332236373672,-1.1935396542176326,60.1744337556487,69.26531761404473,-0.08175502595160822,-2.1125831054711597,-4.550219924033939,-11.00138937646831,21.244019398229224,1.590003967285142,2.8376985752120163,1.565502166748061,-3.2423564557808646,6.373360789276987,-0.8384271445164018,3.969431478012524,-1.260002136230483,50.763375450265656,-17.856178025549383,2.403929311264461,7,-0.020000457763686086,-3.49499893188478,-5.405000686645522,-10.014999389648452,15.889999389648423,3,0.1758963911086877,1.1509317172531435,95.25,2.0933116321653173,94.05999755859376,-2.3953265555970478,93.76000213623048,0.1758963911086877
6320,2016-07-22,94.44000244140624,94.56999969482422,93.33000183105469,94.5500030517578,266000.0,0.0019096149066026857,15.533977619528912,0.14864990257029143,60.00002227560939,68.5109365289371,-0.38361508676248945,-2.186525656900912,-4.591765550794591,-10.992168232931348,20.850623825012818,1.2399978637695312,2.7131880007126057,1.607002258300767,-3.2360540906175004,6.4500586072190345,-0.8145259161583738,4.028530432759908,-1.3380023193359278,56.47061639450182,-8.77325616702548,2.4215281744591355,7,-0.20000076293943891,-3.6749992370605327,-5.512502670288072,-9.979999542236314,17.64999389648439,4,0.1771494630987429,-1.3731332236373672,94.26000213623048,1.1509317172531435,95.25,2.0933116321653173,94.05999755859376,0.1771494630987429
6321,2016-07-25,93.06999969482422,94.51000213623048,92.9000015258789,94.51000213623048,429100.0,-0.014506593722633743,1.2361081676768289,13.090858648911212,48.04047145971188,66.72361109355384,0.8342656472824075,-0.41983955716031574,-3.0973401401500666,-9.440745797539137,21.584388771057643,1.6100006103515767,2.5126944649345972,-0.028500366210934658,-4.241843361371693,4.1848426289498235,-2.1351718637913137,2.0781711313694444,2.4800033569335795,6.415021549428405,-52.732699551062076,2.106671497580376,7,1.1550025939941406,-2.3049964904785156,-4.142499923706055,-8.609996795654297,19.989997863769545,0,0.1868486026288827,15.533977619528912,94.44000244140624,-1.3731332236373672,94.26000213623048,1.1509317172531435,95.25,0.1868486026288827
6322,2016-07-26,93.6999969482422,93.83000183105469,93.0,93.0,368400.0,0.006769069039257891,-1.3714441416893732,-0.4861081676768584,50.778426809423266,65.58195994610674,0.1371739758038899,-0.5188258196760245,-3.577554470230524,-9.882381165428228,22.83771966620342,0.8300018310546875,2.0768287967996457,0.24749717712403196,-2.6619352628365505,3.1569296170846144,-1.2072190428562521,1.702213397104316,1.7970060729980162,30.188489121641965,-23.151589826687,1.4547162199802879,7,0.5250053405761577,-2.9349937438964986,-4.7599964141845845,-9.23999404907228,18.98000335693358,1,0.18121669060792978,1.2361081676768289,93.06999969482422,15.533977619528912,94.44000244140624,-1.3731332236373672,94.26000213623048,0.18121669060792978
6323,2016-07-27,92.7699966430664,94.16000366210938,92.54000091552734,93.75,677200.0,-0.009925297070068284,-1.2500119209719036,-1.4000108991825329,43.93768505953728,64.3432726139384,1.038419043882115,0.7853781433606599,-2.563195635389718,-8.782364047248905,24.032817250299935,1.6200027465820312,1.7359461971701649,-0.8945030212402401,-2.7034690966186474,0.9144630541381673,-1.7989860589294437,0.009980016448963624,2.675066348266583,7.641048648128048,-39.17225248808884,0.9044830376892043,7,1.2750053405761719,-2.004993438720703,-3.829996109008789,-7.364994049072266,20.39000701904297,2,0.18314116748902465,-1.3714441416893732,93.6999969482422,1.2361081676768289,93.06999969482422,15.533977619528912,94.44000244140624,0.18314116748902465
6324,2016-07-28,93.20999908447266,93.79000091552734,92.5199966430664,92.7699966430664,598600.0,0.004742939067888141,-1.702129731835595,-0.44898054511058694,39.4958006283029,60.41042911671195,0.6687419643185137,0.5383715356026073,-2.872334884964289,-9.069460959469495,24.440605415846754,1.2700042724609375,1.472489054300084,-0.5595005035400362,-1.9363242643620424,0.81732325728197,-1.2479123839510464,0.12891137687097398,2.1188614238281076,33.658605572054874,-6.361893430476513,0.6884118804110047,7,0.8250007629394531,-2.444995880126953,-4.214998245239258,-7.804996490478516,20.87999725341797,3,0.17916537647964303,-1.2500119209719036,92.7699966430664,-1.3714441416893732,93.6999969482422,1.2361081676768289,93.06999969482422,0.17916537647964303
6325,2016-07-29,93.79000091552734,94.45999908447266,93.01000213623048,93.01000213623048,362600.0,0.0062225280200791655,-2.717946711530284,1.7727146622277385,45.263173862685214,56.1560450308478,0.1517264993699854,0.03332389520002721,-3.347497400723398,-9.482211692580947,24.261656317370143,1.4499969482421733,1.3143493005591012,-0.02599868774413494,-1.334617430051523,1.2826200545632531,-0.6803080588978361,0.6283106834095662,1.3703277608593538,63.81913400860272,26.79889478009064,0.6543093711536956,7,0.24499893188476562,-3.0249977111816406,-4.715000152587891,-8.384998321533203,20.159996032714858,4,0.17443224704823623,-1.702129731835595,93.20999908447266,-1.2500119209719036,92.7699966430664,-1.3714441416893732,93.6999969482422,0.17443224704823623
6326,2016-08-01,93.51000213623048,94.45999908447266,93.13999938964844,93.43000030517578,588100.0,-0.0029853798546077837,-2.9999768807509133,0.10256661058728876,45.79882426128095,52.28700856888653,0.43866358666329575,0.3667818087934336,-2.958915619482525,-9.046548100571457,23.760428305718644,1.3199996948242188,1.3094065080615707,-0.3279975891113196,-1.5980355321351851,0.9420403539125459,-0.9630165606232595,0.30702138240062027,1.491906618157003,51.03114676734381,15.486000769860581,0.6350189715119349,8,0.5249977111816264,-2.74499893188478,-4.0775012969970845,-8.104999542236342,21.25,0,0.1986952601561467,-2.717946711530284,93.79000091552734,-1.702129731835595,93.20999908447266,-1.2500119209719036,92.7699966430664,0.1986952601561467
6327,2016-08-02,105.87999725341795,108.63999938964844,103.12999725341795,103.76000213623048,2737600.0,0.1322852618393291,-2.260351583661363,26.499332443252616,80.19752031491134,52.631817603012315,-11.262737912663638,-11.614194797910116,-15.09981655161134,-21.179383572614725,24.645978442819104,15.129997253417955,1.3405513128657134,11.416997528076152,5.898623034549459,16.935372021602845,8.657810281312806,14.176184774839498,-13.360000610351548,82.87840157585771,42.30370292452335,2.759187246763345,8,-5.299999237060533,-8.569995880126939,-16.447496414184556,-20.474994659423814,8.319999694824247,1,0.06781262269955368,-2.9999768807509133,93.51000213623048,-2.717946711530284,93.79000091552734,-1.702129731835595,93.20999908447266,0.06781262269955368
6328,2016-08-03,107.97000122070312,109.93000030517578,104.0199966430664,105.0,1488200.0,0.01973936552229838,-1.3975635498138308,1.4009471987102162,83.6986326662782,55.24561748197116,-12.693519294395855,-13.249375060696593,-16.904314695577114,-23.02948258803194,25.641469181632175,5.910003662109375,1.350562306824898,12.78700141906738,4.631631097548791,20.94237174058597,8.709316258308093,16.864686579826667,-15.127604522705084,88.7421098667639,42.14098913058659,4.0776851607592945,8,-6.745002746582031,-9.585002899169922,-19.059999465942383,-22.564998626708984,2.0,2,0.04362321970196947,-2.260351583661363,105.87999725341795,-2.9999768807509133,93.51000213623048,-2.717946711530284,93.79000091552734,0.04362321970196947
6329,2016-08-04,107.9800033569336,108.5,107.0199966430664,107.18000030517578,974900.0,9.26381042640756e-05,-1.6428386534243402,0.2693611861777006,83.49515076780695,57.85618731443755,-11.792812483641697,-12.803758871240802,-16.690507856314014,-22.797565042976572,26.500105802863878,1.4800033569335938,1.4797025217519604,12.09100341796875,2.1653104590893832,22.016696376848117,7.1281569385290595,17.05384989740844,-14.45410251464844,88.4751940941626,37.13547902636969,4.962846479439686,8,-6.7550048828125,-8.465003967285156,-19.07000160217285,-22.575000762939453,3.6599960327148438,3,0.04797184797311971,-1.3975635498138308,107.97000122070312,-2.260351583661363,105.87999725341795,-2.9999768807509133,93.51000213623048,0.04797184797311971
6330,2016-08-05,109.0500030517578,109.48999786376952,108.11000061035156,108.56999969482422,421500.0,0.00990923931801757,1.029418199565817,0.6000019073413391,84.08381789455251,61.86100358497539,-11.814903423605386,-13.453832520630229,-17.515137340184467,-23.598764504305493,27.101927405175214,1.5099945068359233,1.6765388594869108,12.456502914428697,0.9363639519202707,23.976641876937123,6.696433433174491,18.216572395682903,-14.867938230957023,94.75880163529851,39.316071392618696,5.760069481254211,8,-7.8250045776367045,-8.735004425048814,-20.140001296997056,-23.430000305175767,-0.8800048828124858,4,0.04621726863905473,-1.6428386534243402,107.9800033569336,-1.3975635498138308,107.97000122070312,-2.260351583661363,105.87999725341795,0.04621726863905473
6331,2016-08-08,108.62000274658205,109.37000274658205,108.2699966430664,108.8000030517578,504700.0,-0.0039431480343165015,-1.499978325891922,-0.3749980131923543,82.26950762347475,65.36001256431445,-9.99863229534715,-12.563786116194493,-16.82874344188744,-22.85694351992278,27.618036950242868,1.1000061035156392,2.1626848130679406,11.325502395629897,-1.3337924902616862,23.98479728152148,4.995854952684098,17.655149838575696,-13.808020506406265,80.73533866642755,25.354796522881628,6.3296474429457925,8,-7.395004272460952,-7.395004272460952,-19.194999694824233,-22.25500106811525,-0.05000305175782671,0,0.04907009820369268,1.029418199565817,109.0500030517578,-1.6428386534243402,107.9800033569336,-1.3975635498138308,107.97000122070312,0.04907009820369268
6332,2016-08-09,110.9800033569336,111.37000274658205,108.72000122070312,108.87000274658205,580600.0,0.02172712714671521,-1.1991680490306686,-11.72220573899215,83.14370234241363,69.71623670685628,-10.783713610962067,-14.338955700922583,-18.910279338353888,-24.892385990304163,28.547429962615713,2.75,2.7675291158377604,12.847502899169925,-1.1074612229233196,26.80246702126317,5.87002083812331,19.82498496021654,-15.563300394157807,94.69389026137124,42.04990731561596,6.97748206104662,8,-9.035003662109375,-9.035003662109375,-21.15999984741211,-24.095001220703125,-1.4200057983398295,1,0.034060178995847235,-1.499978325891922,108.62000274658205,1.029418199565817,109.0500030517578,-1.6428386534243402,107.9800033569336,0.034060178995847235
6333,2016-08-10,109.88999938964844,110.75,109.05999755859376,110.75,512900.0,-0.009821624926244499,2.930235446496658,-0.40758310975477746,82.79477769272228,74.52723415845841,-7.833642183097041,-12.616778680766146,-17.468140456598064,-23.494119865461016,30.037946400437026,1.9200057983398295,3.644822492212157,10.945499038696283,-3.779910223853122,25.67090830124569,3.5827944074215736,18.308203669970993,-13.51609843984427,65.97698206130144,12.554169225948883,7.3627046312747035,8,-7.699996948242173,-7.944999694824219,-20.054996490478516,-22.959999084472656,-0.34999847412109375,2,0.03922101722206173,-1.1991680490306686,110.9800033569336,-1.499978325891922,108.62000274658205,1.029418199565817,109.0500030517578,0.03922101722206173
6334,2016-08-11,110.95999908447266,111.12999725341795,109.73999786376952,110.0,596800.0,0.009737007013988608,1.1384681295593597,-1.116277212966413,83.41422072953911,78.76623936588662,-6.840356805786101,-12.952913242761014,-18.18597663944263,-24.25784265118773,31.942941079827868,1.3899993896484375,4.580814220714217,11.127998733520513,-4.266556355180356,26.522553822221383,3.4307211891700717,18.825276277870955,-13.68633202686182,87.4232087901797,32.965475614266985,7.6972775443504355,8,-8.704998016357422,-9.014999389648438,-21.119998931884766,-23.94499969482422,-0.31999969482421875,3,-0.008922114923738067,2.930235446496658,109.88999938964844,-1.1991680490306686,110.9800033569336,-1.499978325891922,108.62000274658205,-0.008922114923738067
6335,2016-08-12,110.77999877929688,111.1999969482422,110.37999725341795,110.9000015258789,255500.0,-0.001622208964139893,1.2777972046497226,-0.12500298023508094,87.63279698455811,83.41445855736185,-4.4665878341613166,-12.02784818919963,-17.671532487289696,-23.77652820883553,34.03244374169183,0.8199996948242472,5.780378920394497,10.083498382568365,-5.747211398088865,25.914208163225595,2.16814349223975,17.99885327289698,-12.660551580347772,80.96765143087745,19.588778865726134,7.915354890328615,8,-3.529998779296875,-8.834999084472656,-20.714996337890625,-23.439998626708984,1.0500030517578125,4,0.007763139734862312,1.1384681295593597,110.95999908447266,2.930235446496658,109.88999938964844,-1.1991680490306686,110.9800033569336,0.007763139734862312
6336,2016-08-15,111.91999816894531,112.26000213623048,111.06999969482422,111.4800033569336,430900.0,0.010290660789043837,1.1249991485071342,-3.6665395130014624,87.89516377803429,84.26975227548664,-3.0402102721427298,-12.371902974301008,-18.431477642640587,-24.587322880040546,35.92914131155149,1.480003356933608,7.1574009107957295,10.315497970581049,-5.9181035631240775,26.549099504286175,2.1986972037284858,18.432298737433612,-13.005517637138226,90.39537063976945,24.03546205186771,8.116800766852565,8,-3.779998779296875,-9.529998779296875,-21.429996490478516,-24.134998321533203,0.15000152587890625,0,-0.033506076316578426,1.2777972046497226,110.77999877929688,1.1384681295593597,110.95999908447266,2.930235446496658,109.88999938964844,-0.033506076316578426
6337,2016-08-16,110.94000244140624,111.9800033569336,110.87000274658205,111.75,446700.0,-0.008756216436492048,-1.3368508970590998,-1.8409252483917717,87.71274970111092,84.71576527935694,-1.4158638015824323,-10.606247041460492,-17.073045225208205,-23.28255459556253,38.29152313083581,1.1100006103515483,8.560522216680496,8.491501998901356,-7.84542416236026,24.82842816016297,0.3230389182705409,16.65996507953217,-10.957880181245272,58.75006854524255,-14.416202222908346,8.168463080630808,8,-1.3000030517577983,-8.550003051757798,-20.085000991821275,-23.00500106811522,2.149993896484389,1,-0.021362923151491242,1.1249991485071342,111.91999816894531,1.2777972046497226,110.77999877929688,1.1384681295593597,110.95999908447266,-0.021362923151491242
6338,2016-08-17,110.80999755859376,111.41000366210938,110.36000061035156,111.41000366210938,306700.0,-0.001171848566355771,2.499974568943594,0.7407505086278046,87.00587411887433,85.10584565169776,-0.9394312591579563,-9.750678637090644,-16.583134866875284,-22.829547171093836,39.99460029212507,1.0500030517578125,10.137279587422569,7.583497238159197,-8.791982133487934,23.958976609806328,-0.604242447664376,15.77123692398277,-9.84564490834724,42.46023336219646,-34.2286169497212,8.18773968582357,8,-0.6249961853027486,-8.419998168945327,-19.289997100830092,-22.774997711181655,0.5500030517577983,2,-0.01128057059417431,-1.3368508970590998,110.94000244140624,1.1249991485071342,111.91999816894531,1.2777972046497226,110.77999877929688,-0.01128057059417431
6339,2016-08-18,110.83999633789062,111.1500015258789,110.36000061035156,110.87000274658205,290200.0,0.00027072267807781714,1.6779511980655089,0.050010172422587304,86.69821988483345,85.39633476172898,-0.5823127280319227,-8.93284972539351,-16.24771575560125,-22.5693351556975,42.088684289157584,0.7900009155273438,10.085749817031555,6.784496307373047,-9.35675495585427,22.925747570600365,-1.286129324240619,14.855121938986713,-8.971991728765389,25.262912739873805,-50.86226948153847,8.07062563161366,8,-0.5749969482421875,-8.449996948242188,-18.91999626159668,-22.394996643066406,0.12000274658203125,3,-0.011728576915505329,2.499974568943594,110.80999755859376,-1.3368508970590998,110.94000244140624,1.1249991485071342,111.91999816894531,-0.011728576915505329
6340,2016-08-19,111.16999816894531,111.7699966430664,110.2699966430664,111.0,320800.0,0.0029772811436108437,1.189788826516974,-5.665395372486511,87.92953430227942,86.02522661492951,-0.6481257447963031,-8.374587540992934,-16.245096961116275,-22.59819349754457,44.8262083643481,1.5,9.743330870011476,6.277998352050787,-9.494920582501791,22.050917286603365,-1.6084611152255093,14.164457819327083,-8.470633757651655,45.22608248924571,-32.66579248140923,7.886459467276291,8,-0.6799964904785156,-8.779998779296875,-18.779996871948242,-21.59499740600586,2.0999984741210938,4,-0.0047674623371984914,1.6779511980655089,110.83999633789062,2.499974568943594,110.80999755859376,-1.3368508970590998,110.94000244140624,-0.0047674623371984914
6341,2016-08-22,110.45999908447266,111.87999725341795,110.0500030517578,111.43000030517578,558700.0,-0.006386606963811103,-1.0446939280020817,-5.705950991831972,69.70739131405388,84.53230316733396,0.3914946603951819,-6.635162135704476,-15.15970354529523,-21.59722353562256,47.97672114245851,1.8299942016601562,9.402254090052764,4.698499298095697,-10.224820077754842,19.621818673946237,-2.763160389829565,12.16015898602096,-6.995783655184056,21.243314398207474,-53.703761021077355,7.461659687925269,8,0.20000076293946734,-8.069999694824219,-18.034997940063477,-20.884998321533203,2.9500045776367188,0,0.012402704670804399,1.189788826516974,111.16999816894531,1.6779511980655089,110.83999633789062,2.499974568943594,110.80999755859376,0.012402704670804399
6342,2016-08-23,110.68000030517578,111.37999725341795,110.3499984741211,110.36000061035156,379400.0,0.0019916822607872753,-5.058745652417733,-0.3298961774421897,63.897420327664754,82.43259679343868,0.139089480735052,-5.8160305040393325,-14.995303729695863,-21.53878614358038,51.297491545899355,1.0299987792968608,8.933778788757337,4.069500350952154,-9.863774562447702,18.00277526435201,-2.897137105747774,11.036137807652082,-6.512121939331834,34.42618850084085,-37.17411508335624,6.966637456699925,8,0.31999969482421875,-8.290000915527344,-18.2549991607666,-21.104999542236328,1.1900024414062642,1,0.012558722314924387,-1.0446939280020817,110.45999908447266,1.189788826516974,111.16999816894531,1.6779511980655089,110.83999633789062,0.012558722314924387
6343,2016-08-24,109.76000213623048,110.79000091552734,109.5,110.33999633789062,323200.0,-0.008312234969358512,-1.3454594635834622,-1.8124836087070104,58.34895951126101,79.64756776918556,1.160776349915622,-3.7501952809365378,-13.714624164804107,-20.34893981523028,54.90840038872533,1.2900009155273438,8.513988081104358,2.300001907348644,-10.063556849308355,14.663560664005644,-3.8817774709798556,8.481781285677144,-4.944753868755612,10.924472112608091,-56.1229917811248,6.1817793783285016,8,1.1199989318847514,-7.3700027465820455,-17.28250122070314,-19.770000457763686,2.970001220703111,2,0.030338867864880825,-5.058745652417733,110.68000030517578,-1.0446939280020817,110.45999908447266,1.189788826516974,111.16999816894531,0.030338867864880825
6344,2016-08-25,109.91000366210938,110.55999755859376,109.43000030517578,109.4800033569336,337200.0,0.0013666319511611569,-3.2640890181232454,-0.7413872482603673,54.41478503762226,75.95667755285936,0.9456108342639737,-2.724617979383268,-13.4760667415824,-20.21653981403577,58.70984740342593,1.129997253417983,7.830843130680279,1.6150032043456974,-8.798237414938129,12.028243823629523,-3.5916171052962085,6.821623513987603,-4.4991750851340555,19.591998156486977,-42.13463178307194,5.20662030964191,8,0.93499755859375,-7.5200042724609375,-17.43250274658203,-19.34500503540039,3.2099990844726705,3,0.01319258393166689,-1.3454594635834622,109.76000213623048,-5.058745652417733,110.68000030517578,-1.0446939280020817,110.45999908447266,0.01319258393166689
6345,2016-08-26,110.1500015258789,111.2699966430664,109.4800033569336,109.73999786376952,433500.0,0.002183585258602516,-2.8494782437487696,0.9534962119196229,58.010462253283016,72.63615516122033,0.678166366198397,-1.76670247562231,-13.31735051245633,-20.185361732535057,62.33989455113167,1.7899932861328125,7.215975291813152,1.037001037597662,-6.840114947739252,8.914117022934576,-2.901556955070788,4.975559030266112,-4.19123906416317,29.38784153260731,-28.697758936174395,3.938557992668454,8,0.5550003051757812,-7.760002136230469,-17.647499084472656,-19.384998321533203,2.779998779296875,4,0.007353586449142746,-3.2640890181232454,109.91000366210938,-1.3454594635834622,109.76000213623048,-5.058745652417733,110.68000030517578,0.007353586449142746
6346,2016-08-29,112.08999633789062,112.77999877929688,110.0199966430664,110.1500015258789,447800.0,0.017612299456536418,-1.5090876303496683,4.731652400446431,56.0788242873868,69.12127455969544,-1.380335272061572,-2.364594231362048,-14.784346557195562,-21.84525607504861,66.28101735680545,2.7600021362304688,6.48914596979138,2.0479961395263615,-0.9565856129047603,5.052577891957483,0.5457052633108077,3.5502870157419153,-5.627134702213709,79.40290281513398,24.876119487367802,1.5022908762155596,8,-0.9849967956542969,-9.439998626708984,-19.587493896484375,-21.324993133544922,0.8300018310546875,0,0.0105272579510014,-2.8494782437487696,110.1500015258789,-3.2640890181232454,109.91000366210938,-1.3454594635834622,109.76000213623048,0.0105272579510014
6347,2016-08-30,113.05999755859376,113.4800033569336,112.20999908447266,112.3499984741211,697700.0,0.00865377154424296,-1.5656707331170383,0.36597988823301125,67.591565491745,66.96412915668107,-2.255142676950612,-2.918753653905952,-15.3077148391681,-22.527630671128918,66.39877650665946,1.3900070190429688,5.699247055378407,2.6589973449707145,0.059843677374644244,5.258151012566785,1.3594205111726723,3.9585741787687567,-5.965422208554855,89.62949427513306,35.04119649987385,1.2995768337980367,8,-1.6049957275390767,-10.059997558593764,-20.564994812011733,-22.29499435424806,0.05000305175779829,1,0.00309575544908558,-1.5090876303496683,112.08999633789062,-2.8494782437487696,110.1500015258789,-3.2640890181232454,109.91000366210938,0.00309575544908558
6348,2016-08-31,112.68000030517578,113.06999969482422,111.75,112.5999984741211,422800.0,-0.0033610230109994976,2.069764553503309,0.11267878058477547,60.33655565520242,64.03505535338873,-1.7679039038947195,-2.284953537993232,-14.49337794942059,-21.85594332966423,66.2272633088336,1.3199996948242188,4.750063952742906,2.0435001373291044,-0.4806559899999314,4.56765626465814,0.7814220736645865,3.3055782009936223,-4.819173594309504,80.24685311260225,28.580449818885754,1.2620780636645177,8,-1.2249984741210938,-9.680000305175781,-20.18499755859375,-21.914997100830078,2.6399993896484375,2,-0.0071884767163648,-1.5656707331170383,113.05999755859376,-1.5090876303496683,112.08999633789062,-2.8494782437487696,110.1500015258789,-0.0071884767163648
6349,2016-09-01,113.16000366210938,113.88999938964844,112.26000213623048,113.01000213623048,385700.0,0.0042598806854239335,1.0248501362397644,1.8749761586875966,63.805140550874505,61.35456715878818,-2.1056358027444446,-2.4843610529538864,-14.536759168149018,-22.038663690839627,66.1092230374752,1.6299972534179545,3.853383661296533,2.2645034790039062,-0.1735049471274408,4.702511905135253,1.0454992659382327,3.4835076920695798,-4.624875753715017,83.44679400789236,34.020878374652455,1.2190042130656735,9,-1.5000038146972656,-9.955005645751953,-20.755001068115234,-22.395000457763672,3.8799972534179688,3,-0.003799931877518703,2.069764553503309,112.68000030517578,-1.5656707331170383,113.05999755859376,-1.5090876303496683,112.08999633789062,-0.003799931877518703
6350,2016-09-02,114.08999633789062,114.19000244140624,113.3000030517578,113.3000030517578,313400.0,0.00821838675931974,-1.2531821605855524,5.266568333249157,62.90131487035459,60.59833644282159,-2.880816540999959,-3.1804747764969648,-15.062868629778905,-22.664703829238633,65.88599383841652,1.0299987792968608,2.996251550650541,2.9424964904785185,0.2764399284031924,5.6085530525538445,1.6094682094408483,4.275524771516189,-4.805186422120698,97.60177543265227,51.154047280419505,1.333028281037663,9,-2.2799949645996094,-10.489994049072266,-21.68999481201172,-23.324993133544922,-1.25,4,-0.0085020038780248,1.0248501362397644,113.16000366210938,2.069764553503309,112.68000030517578,-1.5656707331170383,113.05999755859376,-0.0085020038780248
6351,2016-09-06,113.9499969482422,114.51000213623048,113.08000183105469,114.20999908447266,435600.0,-0.001227096100816727,2.3255502426300874,-0.32911942518298654,69.88109419943714,61.26318909524075,-2.4515006847387895,-2.76231716834603,-14.386235490562527,-22.208420945796902,65.67488222778404,1.4300003051757955,2.142543120031192,2.5359973907470845,-0.13184739519215327,5.203842176686322,1.2020749977774727,3.8699197837166963,-3.8803562283704593,79.70997266135753,33.380095319128124,1.333922392969617,9,-1.9799957275390767,-10.124996185302749,-21.549995422363295,-23.1849937438965,-2.219993591308608,1,-0.008951265207402526,-1.2531821605855524,114.08999633789062,1.0248501362397644,113.16000366210938,2.069764553503309,112.68000030517578,-0.008951265207402526
6352,2016-09-07,114.76000213623048,115.05999755859376,113.8000030517578,114.06999969482422,435800.0,0.007108426587814742,-1.0487786723566836,-2.653833739253112,73.93944382124829,62.99546512968378,-2.9300171232204946,-3.451578625941906,-14.602379162130106,-22.692784541930493,65.25627448304857,1.259994506835966,1.2199817474563304,3.157002639770525,0.10998196980872876,6.204023309732321,1.6334923047896268,4.680512974751423,-3.8910963614141707,90.93668750345746,42.29488498436665,1.523510334980898,9,-2.5150032043457173,-5.665004730224624,-22.360000610351577,-23.99499893188478,-4.029998779296889,2,-0.016033495408103282,2.3255502426300874,113.9499969482422,-1.2531821605855524,114.08999633789062,1.0248501362397644,113.16000366210938,-0.016033495408103282
6353,2016-09-08,114.1999969482422,114.83000183105469,113.81999969482422,114.61000061035156,339200.0,-0.0048797941579288295,1.376458550245934,-0.5942061034939964,69.1344024914583,64.63097818011,-1.8706882696975526,-2.6900433595703106,-13.50434993033069,-21.81028156819609,64.81504465562904,1.0100021362304688,1.1384007315244844,2.381497573852556,-0.763483842742275,5.526478990447387,0.8090068655551335,3.9539882821499788,-2.492872816670399,69.2856422734543,16.955953573231703,1.5724907082974187,9,-1.9299964904785298,-4.659999847412124,-15.254997253417983,-16.889995574951186,-3.099998474121108,3,-0.009544626681423196,-1.0487786723566836,114.76000213623048,2.3255502426300874,113.9499969482422,-1.2531821605855524,114.08999633789062,-0.009544626681423196
6354,2016-09-09,109.97000122070312,113.38999938964844,109.91999816894531,113.3499984741211,421900.0,-0.03704024378788906,1.005781583165935,8.243822106438692,45.268148101795916,63.21516549661145,2.6470820801805814,1.5409886686421856,-8.857564084092544,-17.285338390749644,63.22373287945903,4.279998779296889,1.0602367186407662,-1.7989982604980526,-5.0308376068776255,1.4328410858815204,-3.414917933687832,-0.1830785873082732,5.089996337890639,0.9728221341526743,-50.09680727394856,1.6159196731897854,9,2.5199966430664062,1.0699958801269531,-10.165002822875977,-12.014999389648438,1.2999954223632812,4,0.04864961730230388,1.376458550245934,114.1999969482422,-1.0487786723566836,114.76000213623048,2.3255502426300874,113.9499969482422,0.04864961730230388
6355,2016-09-12,111.63999938964844,111.75,109.16999816894531,109.5999984741211,431000.0,0.015185942988158452,1.2831853029643208,-0.6035510571685895,54.32551692814884,63.02035356780723,1.3529434907593298,-0.0645884127311831,-10.139189662265053,-18.6583817475464,61.376406188715315,2.5800018310546875,1.158797247054224,-0.17200012207031534,-3.37115362841827,3.0271533842776392,-1.7715768752442926,1.427576631103662,3.3171981811523636,41.93550894154759,-12.37377598351813,1.599576753173975,9,0.47499847412109375,-0.05500030517578125,-11.270000457763672,-13.68499755859375,0.9300003051757812,0,0.048369773874968436,1.005781583165935,109.97000122070312,1.376458550245934,114.1999969482422,-1.0487786723566836,114.76000213623048,0.048369773874968436
6356,2016-09-13,108.16999816894531,111.0,108.16000366210938,111.0,601600.0,-0.03108206054885443,1.0070632511444084,-1.387255176953255,42.56955784271876,60.2401304956932,4.702985934359589,3.278139425823582,-6.319900100559025,-14.904437487650966,59.095366778821756,3.4799957275390625,1.2340524167695435,-3.4545013427734403,-7.042893595796684,0.1338909102498036,-5.248697469285062,-1.6603052162618184,6.5557114257812685,0.14484805328639194,-54.33814255544301,1.7941961265116226,9,3.44000244140625,3.44000244140625,-7.399999618530273,-10.214996337890625,4.6100006103515625,1,0.043172767384644706,1.2831853029643208,111.63999938964844,1.005781583165935,109.97000122070312,1.376458550245934,114.1999969482422,0.043172767384644706
6357,2016-09-14,108.56999969482422,109.04000091552734,107.70999908447266,108.18000030517578,376700.0,0.003697897130904737,1.0,-0.1378088824426987,46.36529384130105,58.68776807192638,4.022061804325631,2.8369303514047886,-6.368757340652763,-15.021354811823272,56.7500556431031,1.3300018310546875,1.2687256917509444,-2.935999679565427,-6.76783975722492,0.8958403980940659,-4.851919718395166,-1.0200796407356876,5.761767543945325,12.078655598333963,-45.934908695149815,1.9159200388297457,9,2.8149986267089844,2.8149986267089844,-7.345001220703125,-10.614997863769531,3.4899978637695455,2,0.0291056799391336,1.0070632511444084,108.16999816894531,1.2831853029643208,111.63999938964844,1.005781583165935,109.97000122070312,0.0291056799391336
6358,2016-09-15,109.55999755859376,109.83999633789062,108.30999755859376,108.4800033569336,392100.0,0.009118521382999845,-1.154919058901932,2.769220235533508,48.9831310944308,57.04087813232152,2.8417941841250354,1.8429743069738151,-6.994992506180054,-15.7213941539829,54.78328096007511,1.5299987792968608,1.2087801270335206,-1.8835018157958814,-5.802916966799046,2.035913335207283,-3.8432093912974636,0.07620575970570087,4.242028227832023,32.570393921199894,-29.0514444986091,1.9597075755015807,9,1.825000762939439,1.825000762939439,-7.6149978637695455,-10.884994506835952,0.9200057983398295,3,0.010679133118035145,1.0,108.56999969482422,1.0070632511444084,108.16999816894531,1.2831853029643208,111.63999938964844,0.010679133118035145
6359,2016-09-16,109.54000091552734,110.0,108.11000061035156,108.88999938964844,816200.0,-0.00018251773924804482,1.407643002580388,0.6018564959698134,48.20482354040035,55.40793465121549,2.563915443636489,1.8557291395377575,-6.613314555414803,-15.418511106873694,52.66881289716523,1.8899993896484375,0.9336938460591284,-1.838498687744135,-5.8422656747861765,2.1652682992979067,-3.8403821812651557,0.16338480577688586,3.7746627347421935,45.29706476108103,-19.55936539826361,2.0018834935210172,9,1.8449974060058594,1.8449974060058594,-7.472499847412109,-10.864997863769531,3.839996337890611,4,0.01424135060759002,-1.154919058901932,109.55999755859376,1.0,108.56999969482422,1.0070632511444084,108.16999816894531,0.01424135060759002
6360,2016-09-19,110.63999938964844,111.26000213623048,109.5,109.52999877929688,323900.0,0.010041979778413257,-2.008555368624253,1.707689237883963,45.51084366490743,52.700129036267754,1.0315481662014747,0.7525734590919626,-7.366854222414304,-16.227791927572937,50.53192579922188,1.760002136230483,0.7853983003482767,-0.7120002746582088,-4.728573249434973,3.3045727001185554,-2.720286762046584,1.2962862127301662,2.226291095357354,82.53514891275816,18.712450296866002,2.008286487388382,9,0.7449989318847656,0.7449989318847656,-8.539999008178711,-11.964996337890625,0.34000396728515625,0,0.005694118373946067,1.407643002580388,109.54000091552734,-1.154919058901932,109.55999755859376,1.0,108.56999969482422,0.005694118373946067
6361,2016-09-20,111.83000183105469,112.22000122070312,111.06999969482422,111.6999969482422,390500.0,0.010755625885493059,1.5274657097823536,0.11712145164614844,46.243139601649446,49.62276190075677,-0.5484788457388561,-0.34733745688188833,-8.177821023008704,-17.099002946579688,48.59212169760948,1.5800018310546875,0.5739052118030941,0.4095020294189453,-3.5897098232976816,4.408713882135572,-1.5901038969393682,2.409107955777259,0.6237853419084587,91.35256751841796,29.52217608359323,1.9996059263583141,9,-0.5600013732910156,-0.4450035095214844,-7.232501983642578,-13.154998779296875,-5.160003662109375,1,0.006617167590567297,-2.008555368624253,110.63999938964844,1.407643002580388,109.54000091552734,-1.154919058901932,109.55999755859376,0.006617167590567297
6362,2016-09-21,112.06999969482422,112.48999786376952,110.41999816894531,111.8499984741211,508500.0,0.002146095500669798,2.9056687971440867,1.6922535211269456,48.12076164223348,47.28791291750956,-1.3524008428692866,-0.5036848993744343,-8.015929234527476,-17.072420389065854,46.405060642605285,2.0699996948242045,0.2895702888785081,0.5799999237060547,-3.4133355518253126,4.573335399237422,-1.4166678140596218,2.576667661471731,-4.3600006103515625,90.41099469600007,29.63329490565758,1.9966677377656832,9,-1.5200004577636719,-0.6850013732910156,-6.805000305175781,-12.949996948242188,-7.159996032714844,2,0.0063353179834571005,1.5274657097823536,111.83000183105469,-2.008555368624253,110.63999938964844,1.407643002580388,109.54000091552734,0.0063353179834571005
6363,2016-09-22,113.08999633789062,114.0999984741211,112.4499969482422,112.88999938964844,442200.0,0.009101424518996426,-2.0555532008082036,0.9090719933416562,49.79127200333382,47.790482239902666,-2.845661078585465,-1.329583831473201,-8.59552207601837,-17.832048456225465,45.03370899773918,2.029998779296875,-0.03839323000640604,1.4334968566894588,-2.5337271010996574,5.400720814478575,-0.5501151222050993,3.417108835584017,-5.284397277832028,83.13852259715382,24.186155272378954,1.9836119788945572,9,-2.18499755859375,-1.7049980163574219,-7.0749969482421875,-13.969993591308594,-8.039993286132827,3,-0.009107779756393541,2.9056687971440867,112.06999969482422,1.5274657097823536,111.83000183105469,-2.008555368624253,110.63999938964844,-0.009107779756393541
6364,2016-09-23,111.36000061035156,112.87000274658205,111.12999725341795,112.51000213623048,353400.0,-0.015297513339466162,-1.1614864448625029,-5.750095368886925,42.231084347184954,46.44665639757334,-1.0032625064981886,0.5424220995768394,-6.421960312061671,-15.847024994852973,43.37237420278004,1.9599990844726705,-0.5631021181924183,-0.3689987182617216,-4.253980667695657,3.515983231172214,-2.3114896929786823,1.5734922564552392,-3.3026255737304666,40.434809289951914,-13.065681631620578,1.9424909747169667,9,-0.4550018310546875,0.024997711181640625,-5.072500228881836,-12.239997863769531,-4.220001220703125,4,-0.00790227414327227,-2.0555532008082036,113.08999633789062,2.9056687971440867,112.06999969482422,1.5274657097823536,111.83000183105469,-0.00790227414327227
6365,2016-09-26,110.95999908447266,111.6999969482422,110.87000274658205,111.5500030517578,203600.0,-0.003591967705518506,-1.1558384939312165,0.5130462473379895,41.61525845170735,46.34062313190541,-0.7932852963308932,1.0605952888651018,-5.582922010211362,-15.189337535904087,41.39933895736505,0.8299942016601562,-1.0640073792876166,-0.8095001220703182,-4.6417036949093955,3.022703450768759,-2.725601908489864,1.1066016643492276,-2.660919110351557,14.67393670505551,-34.04429872178177,1.9161017864195389,9,-0.05500030517578125,0.4249992370605469,-4.632499694824219,-11.839996337890625,-6.9799957275390625,0,0.021809644817164964,-1.1614864448625029,111.36000061035156,-2.0555532008082036,113.08999633789062,2.9056687971440867,112.06999969482422,0.021809644817164964
6366,2016-09-27,113.2699966430664,113.9800033569336,110.51000213623048,111.29000091552734,423100.0,0.020818291074742756,1.041171692329778,-3.3559023961310985,46.14587033572514,46.31624274239697,-2.574506081420026,-1.218963835878725,-7.426692808564056,-17.243643394029903,39.29031896129996,3.470001220703111,-0.9244819419686365,1.4414974212646428,-2.4473971361096716,5.330391978638957,-0.5029498574225073,3.385944699951793,-4.738879928945309,77.44560428738765,32.6604167773183,1.9444472786871556,9,-2.164997100830078,-1.8849983215332031,-6.829996109008789,-14.149993896484375,-7.8299942016601705,1,-0.02021712151496735,-1.1558384939312165,110.95999908447266,-1.1614864448625029,111.36000061035156,-2.0555532008082036,113.08999633789062,-0.02021712151496735
6367,2016-09-28,113.41000366210938,113.5199966430664,112.31999969482422,113.36000061035156,272400.0,0.0012360468190368845,7.88922798688821,0.025254121037908153,47.911174588573225,46.19713646396835,-2.1855970556014057,-1.4033555838471727,-7.098904816505524,-17.13189361976933,36.92803776328194,1.1999969482421875,-1.049060651930077,1.5640041351318388,-2.3512849810288543,5.479293251292532,-0.39364042294850776,3.5216486932121853,-4.656131677588277,80.78006919591617,37.4790906148433,1.9576445580803459,9,-2.305004119873047,-2.025005340576172,-6.885004043579102,-14.290000915527344,-8.340003967285156,2,-0.05943043184484009,1.041171692329778,113.2699966430664,-1.1558384939312165,110.95999908447266,-1.1614864448625029,111.36000061035156,-0.05943043184484009
6368,2016-09-29,111.87000274658205,113.29000091552734,111.2699966430664,112.94000244140624,368900.0,-0.01357905710077889,1.2824950322633482,-21.398687824228908,55.85697372561549,47.0473753734367,-0.3167748512801012,0.0767878955566772,-5.137722120118838,-15.35627502691166,34.61859772754189,2.1400070190429688,-0.7082285783113775,0.06450309753419958,-3.8311702421194695,3.9601764371878687,-1.8833335722926279,2.012339767361027,-2.902285702476945,39.193087375225524,-9.07124797506927,1.947836669826834,9,-0.07000350952149859,-0.48500442504884234,-5.175003051757827,-12.750000000000014,-5.660003662109389,3,-0.062215061353302015,7.88922798688821,113.41000366210938,1.041171692329778,113.2699966430664,-1.1558384939312165,110.95999908447266,-0.062215061353302015
6369,2016-09-30,112.7300033569336,113.22000122070312,111.56999969482422,111.9800033569336,404700.0,0.007687499680318233,-1.1019029662170043,-0.7009347793535877,53.53667828651973,47.93913477583806,-0.7562106438564626,-0.8612349637533043,-5.525948338432983,-15.983005031608002,32.00458630936114,1.6500015258789062,-0.4246491864901287,0.9460037231445284,-2.9228480615174846,4.814855507806541,-0.9884221691864781,2.880429615475535,-3.5569950556278513,63.976957917417735,14.296066418958382,1.934425892331008,9,-0.4700050354003906,-1.3450050354003906,-6.095003128051758,-13.610000610351562,-4.200004577636719,4,-0.0681273846933087,1.2824950322633482,111.87000274658205,7.88922798688821,113.41000366210938,1.041171692329778,113.2699966430664,-0.0681273846933087
6370,2016-10-03,113.12000274658205,113.2699966430664,112.06999969482422,112.37000274658205,412700.0,0.0034595882022074864,1.2857350462129318,1.0,70.07302070332783,50.586899342691225,-0.8464383456503981,-1.3993765974623358,-5.435717378725414,-16.124080529134076,29.192288653414362,1.1999969482421875,-0.22857987306471728,1.3845027923584183,-2.385693524328204,5.1546991090450405,-0.5005953659848927,3.2696009507017294,-3.7499148383636935,75.2161294578078,18.47326829265525,1.8850981583433128,10,-0.8600044250488423,-1.7350044250488423,-6.502502441406264,-14.000000000000014,-3.6700057983398438,0,-0.052864243385233656,-1.1019029662170043,112.7300033569336,1.2824950322633482,111.87000274658205,7.88922798688821,113.41000366210938,-0.052864243385233656
6371,2016-10-04,112.93000030517578,113.80999755859376,112.22000122070312,112.91999816894531,579300.0,-0.001679653790602531,-1.2553203001986013,0.013336181640625,67.98680844420716,52.794237876243855,-0.540870271018207,-1.3594052246695583,-4.713625082987761,-15.6842109209867,26.238774011562406,1.5899963378906392,0.007369915877404765,1.245500183105463,-2.424839561946442,4.915839928157368,-0.5896696894204894,3.0806700556314155,-3.370715974321314,65.35445132958635,2.839516810522582,1.8351698725259524,10,-0.625,-1.5450019836425781,-6.382499694824219,-13.80999755859375,-3.8199996948242188,1,-0.07925260713766236,1.2857350462129318,113.12000274658205,-1.1019029662170043,112.7300033569336,1.2824950322633482,111.87000274658205,-0.07925260713766236
6372,2016-10-05,112.91999816894531,113.69000244140624,112.56999969482422,112.9499969482422,501000.0,-8.856934564283048e-05,-2.0685186346438855,-2.999237223494937,65.08079351186385,54.493073599413854,-0.4443435389360815,-1.5750743745504678,-4.180988579725124,-15.41419879413479,23.00762117445191,1.120002746582017,0.23772334525477845,1.327498245239255,-2.1026339545840784,4.757630445062588,-0.3875678546724117,3.0425643451509217,-3.179085272360183,64.96066658056031,-1.2866121953434941,1.7150660999116694,10,-0.6749954223632812,-1.5349998474121094,-6.042499542236328,-13.539997100830078,-4.1599960327148295,2,-0.06624155020218714,-1.2553203001986013,112.93000030517578,1.2857350462129318,113.12000274658205,-1.1019029662170043,112.7300033569336,-0.06624155020218714
6373,2016-10-06,113.11000061035156,114.06999969482422,112.6500015258789,112.9000015258789,529500.0,0.001682628803464814,-3.0,-7.000254323496176,65.78248478000575,57.109895869727275,-0.7053891691410143,-1.9509497690961268,-3.8053919441883295,-15.369027928044929,19.66057312732185,1.4199981689453125,0.38662103255825286,1.572000503540039,-1.7153579245321424,4.8593589316122205,-0.07167871049605878,3.215679717576137,-3.1947242906649933,61.60003662109374,-6.995859255914105,1.643679214036093,10,-0.8199996948242188,-1.7250022888183594,-5.882499694824219,-13.379997253417969,-3.94000244140625,3,-0.0710812560528935,-2.0685186346438855,112.91999816894531,-1.2553203001986013,112.93000030517578,1.2857350462129318,113.12000274658205,-0.0710812560528935
6374,2016-10-07,115.31999969482422,115.5199966430664,112.7699966430664,113.33000183105469,794600.0,0.0195384941432879,1.3012631639431655,9.47622161671208,68.84057214289443,60.134930724303615,-2.564247434467333,-3.9416817595043767,-5.426634905533916,-17.30897561758266,19.439270068465,2.75,0.5463577674808988,3.5144996643066406,-0.09092671408964748,7.119926042702929,1.7117864751084966,5.317212853504785,-5.237334488960272,94.2029818796191,26.239668583884765,1.8027131891981438,10,-2.3050003051757812,-3.7050018310546875,-8.092498779296875,-15.589996337890625,-6.0199966430664205,4,-0.0789975774753704,-3.0,113.11000061035156,-2.0685186346438855,112.91999816894531,-1.2553203001986013,112.93000030517578,-0.0789975774753704
6375,2016-10-10,117.04000091552734,117.83999633789062,115.45999908447266,115.47000122070312,270900.0,0.014915029702175175,-1.9936997672800556,0.7889454171826418,70.11581947032579,62.79825840592591,-3.7225705273808387,-5.519366421513951,-6.544452616063126,-18.76374594429366,19.942673353982165,2.5199966430664062,0.6517144842862876,4.964500808715826,0.6685950409377597,9.260406576493892,2.816547924826793,7.112453692604859,-6.631095823431252,85.76519364017463,19.902870360871958,2.147952883889033,10,-2.485004425048828,-4.265003204345703,-9.607501983642578,-17.104999542236328,-3.9500045776367188,0,-0.07271020223566549,1.3012631639431655,115.31999969482422,-3.0,113.11000061035156,-2.0685186346438855,112.91999816894531,-0.07271020223566549
6376,2016-10-11,112.83999633789062,117.02999877929688,112.4499969482422,117.02999877929688,371100.0,-0.03588520629513692,1.1861571180934833,-2.6687918827113997,52.2767478678541,63.28332210362378,0.4582096528714459,-1.0029820589688825,-1.7696266503529472,-14.317845521297244,20.42154089570016,4.590003967285142,0.9676279370116561,0.5309963226318359,-3.3596509024452104,4.421643547708882,-1.41432728990668,2.476319935170352,-1.836603946130964,7.2356110169033245,-53.22793575603529,1.9453236125385216,10,1.7150001525878906,-0.06499862670898438,-5.1349945068359375,-12.754993438720703,-0.089996337890625,1,-0.030042533673054428,-1.9936997672800556,117.04000091552734,1.3012631639431655,115.31999969482422,-3.0,113.11000061035156,-0.030042533673054428
6377,2016-10-12,111.7300033569336,113.7300033569336,111.56999969482422,113.13999938964844,464100.0,-0.009836875372037812,-1.4971092147912946,0.3365143702020423,46.0000224393856,62.188105294042686,1.4581761210745015,0.3751215211879071,-0.4846418515200952,-12.978528928935646,21.021077534045034,2.160003662109375,1.3276206871157115,-0.7369968414306669,-4.224032311928255,2.750038629066921,-2.480514576679454,1.00652089381812,-0.17968264948345336,2.551893903903648,-52.769633985587916,1.7435177352487912,10,2.974994659423828,1.0449943542480469,-3.8325023651123047,-11.485000610351562,3.459999084472642,2,-0.023449410792660164,1.1861571180934833,112.83999633789062,-1.9936997672800556,117.04000091552734,1.3012631639431655,115.31999969482422,-0.023449410792660164
6378,2016-10-13,110.7300033569336,111.70999908447266,110.47000122070312,111.01000213623048,515000.0,-0.008950147408529063,-2.099982833927788,0.19858125328038842,48.06393118450601,61.58002228270783,2.547341536700671,1.5465627882673232,0.6149604481976212,-11.739120078100939,21.10979109109769,1.2600021362304688,1.4092262958159836,-1.795497131347659,-5.112289360072495,1.5212950973771768,-3.453893245710077,-0.13710101698524113,7.109992980957031,3.527846790890269,-51.45941967207558,1.6583961143624164,10,3.4249954223632812,2.044994354248047,-0.06000518798828125,-10.210002899169922,5.399993896484361,3,-0.017791033694389835,-1.4971092147912946,111.7300033569336,1.1861571180934833,112.83999633789062,-1.9936997672800556,117.04000091552734,-0.017791033694389835
6379,2016-10-14,111.0999984741211,111.7300033569336,110.6500015258789,111.61000061035156,405200.0,0.0033414170140935173,1.8799755861858503,1.8214441416892808,50.4310324578011,59.39757914431597,2.1476646441648626,1.3696539940260095,0.35059814189177985,-11.898655302911806,21.324912930321577,1.0800018310546875,1.4415623132821906,-1.5035018920898438,-4.590058291937254,1.5830545077575664,-3.046780092013549,0.039776307833861324,6.592597961425781,8.548136645962732,-49.409492846517026,1.5432781999237073,10,3.0550003051757812,1.6749992370605469,-0.19499969482421875,-10.579998016357422,7.44000244140625,4,-0.01737174015916254,-2.099982833927788,110.7300033569336,-1.4971092147912946,111.7300033569336,1.1861571180934833,112.83999633789062,-0.01737174015916254
6380,2016-10-17,111.2699966430664,111.7300033569336,110.56999969482422,111.0,549700.0,0.0015301365551765311,-1.0531088170358718,-0.5294029649797298,42.90780448846285,56.61102314923327,1.885976357575558,1.316785917010435,0.2558915313972818,-11.852833026951117,20.989516026550557,1.160003662109375,1.4257926151774143,-1.3650035858154297,-4.379197925673296,1.6491907540424364,-2.87210075574437,0.14209358411351047,6.278147888183597,12.195056708752409,-41.508901005108875,1.5070971699289362,10,2.8850021362304688,1.5050010681152344,0.49500083923339844,-10.319999694824219,8.610000610351548,0,-0.017704625242579874,1.8799755861858503,111.0999984741211,-2.099982833927788,110.7300033569336,-1.4971092147912946,111.7300033569336,-0.017704625242579874
6381,2016-10-18,112.56999969482422,113.12000274658205,111.6999969482422,112.5999984741211,344100.0,0.011683320670243136,1.6541982773372177,-0.11110797140354348,47.24769380834224,54.62956762661976,0.5917676277223052,0.07912072951364735,-0.9382991481238889,-12.921836233781988,20.46475422964097,1.8500061035156392,1.429342235246125,-0.10200042724609659,-3.092663741086014,2.8886628865938206,-1.5973320841660552,1.393331229673862,4.836581970214851,64.41708889642986,13.55404780248682,1.4953316569199615,10,1.5849990844726562,0.20499801635742188,-0.720001220703125,-10.490001678466797,7.590003967285156,1,0.004619318152937035,-1.0531088170358718,111.2699966430664,1.8799755861858503,111.0999984741211,-2.099982833927788,110.7300033569336,0.004619318152937035
6382,2016-10-19,112.77999877929688,113.3000030517578,112.20999908447266,112.38999938964844,363800.0,0.0018654977795324879,-1.906677246093712,-13.000508646998982,53.26631734665761,53.23888235624775,0.40210705282044046,-0.07901063415883414,-1.1139455442237676,-12.90253837116154,20.34600788395269,1.090003967285142,1.1648621770145837,0.07249870300293537,-2.904902946974289,3.04990035298016,-1.4162021219856769,1.5611995279915476,4.48785127685548,81.62530261448168,28.076312656021997,1.488700824988615,10,1.375,-0.005001068115234375,-1.1699981689453125,-9.900001525878892,7.489997863769531,2,-0.0002659937898703557,1.6541982773372177,112.56999969482422,-1.0531088170358718,111.2699966430664,1.8799755861858503,111.0999984741211,-0.0002659937898703557
6383,2016-10-20,112.05999755859376,113.26000213623048,111.5999984741211,112.41999816894531,299700.0,-0.006384121550773392,-1.5937581956464948,-0.923079932704686,47.57068254583866,50.87556128990822,1.0700267504562504,0.590125200871654,-0.33211037232634055,-11.91518123563857,19.48018703276178,1.6600036621093892,0.9224295062582542,-0.5960025787353374,-3.58116885378827,2.3891636963175955,-2.088585716261804,0.8965805587911291,5.071895520849608,54.57860921618628,2.2516652320439476,1.4925831375264633,10,2.095001220703111,0.9150009155273295,-0.6749992370605611,-8.270000457763686,7.4200057983398295,3,0.027931509468183346,-1.906677246093712,112.77999877929688,1.6541982773372177,112.56999969482422,-1.0531088170358718,111.2699966430664,0.027931509468183346
6384,2016-10-21,110.4800033569336,111.30999755859376,110.23999786376952,111.30999755859376,294800.0,-0.014099538069631157,1.5783305297410386,2.305535540202733,41.1882505253486,47.661386962688525,2.1135271866380663,2.2143424097020556,1.2581384262490047,-10.084044428776977,19.105644272382392,1.8199996948242472,0.6916747054979027,-2.1319969177246065,-5.22170518132296,0.9577113458737472,-3.6768510495237763,-0.5871427859254368,6.518651885334975,7.843303472366396,-39.87034219863002,1.5448541317991742,10,3.1549949645996094,2.4949951171875,0.9049949645996094,-6.690006256103516,9.859992980957031,4,0.05114042111521866,-1.5937581956464948,112.05999755859376,-1.906677246093712,112.77999877929688,1.6541982773372177,112.56999969482422,0.05114042111521866
6385,2016-10-24,113.37999725341795,113.63999938964844,110.6500015258789,111.27999877929688,417100.0,0.02624903881578633,1.2824387246694176,-2.530136318929243,51.27189732699285,47.549736902592834,-1.5200897052289832,-0.5218088798307718,-1.5918884276628518,-12.724819408669802,19.210930381890147,3.1599960327148438,0.49216697938754805,0.6469970703124801,-2.358709899763582,3.6527040403885422,-0.855856414725551,2.149850555350511,3.348311693710656,92.35288177809653,44.93449996429943,1.5028534850380328,10,-1.394996643066392,0.29000091552735796,-1.9949989318847514,-9.590000152587876,4.270004272460952,0,0.045510705478111424,1.5783305297410386,110.4800033569336,-1.5937581956464948,112.05999755859376,-1.906677246093712,112.77999877929688,0.045510705478111424
6386,2016-10-25,110.9800033569336,114.11000061035156,110.83000183105469,113.68000030517578,287600.0,-0.02116770113444333,-1.1866658528645833,-1.2857137667074865,45.16933056172236,47.4574378050747,0.6574564654603847,1.7895807543919489,0.7944633744307623,-10.064316739272599,18.526519448209903,3.279998779296875,-0.02493322093765471,-1.6384971618652315,-4.731281040317199,1.4542867165867364,-3.1848891010912155,-0.09210522263924759,5.488773146860652,19.12157539985323,-25.00057730363859,1.5463919392259833,10,1.1949958801269531,3.0599937438964844,0.4049949645996094,-7.190006256103516,3.1899948120117188,1,0.08019457224073268,1.2824387246694176,113.37999725341795,1.5783305297410386,110.4800033569336,-1.5937581956464948,112.05999755859376,0.08019457224073268
6387,2016-10-26,106.66999816894531,110.43000030517578,105.88999938964844,109.5,909000.0,-0.03883587184734938,-1.0683378345029422,1.048150011020249,36.69419976418215,46.1941343139276,4.664767883261419,5.869693820352779,5.072055585690322,-5.5152625218238995,17.625225696595997,5.090003967285156,-0.8695313303853425,-5.611502075195318,-9.661766571881529,-1.5612375785091075,-7.636634323538416,-3.58636982685222,9.549627189247943,9.489034835327619,-31.082952027835322,2.025132248343103,10,3.3300018310546875,5.194999694824219,4.657501220703125,-2.8800010681152344,7.910003662109375,2,0.12646485164271226,-1.1866658528645833,110.9800033569336,1.2824387246694176,113.37999725341795,1.5783305297410386,110.4800033569336,0.12646485164271226
6388,2016-10-27,104.91000366210938,107.2699966430664,104.5500030517578,107.20999908447266,695100.0,-0.016499433177531664,1.2479373756671923,0.8127187046752252,28.084197757951657,43.711152680610994,6.160185367805923,7.464222078865646,6.782708627648617,-3.536321045679742,17.449543637564325,2.719993591308608,-1.2276426789939165,-7.023496627807617,-12.24832811132353,-1.7986651442917037,-9.635912369565574,-4.41108088604966,10.689844137971193,3.765697722673177,-28.782137520108204,2.6124157417579554,10,4.4199981689453125,6.284996032714844,6.0574951171875,-1.1200065612792969,9.189994812011719,3,0.14641113759206403,-1.0683378345029422,106.66999816894531,-1.1866658528645833,110.9800033569336,1.2824387246694176,113.37999725341795,0.14641113759206403
6389,2016-10-28,105.0500030517578,106.47000122070312,104.22000122070312,104.31999969482422,505800.0,0.0013344713064669111,-3.8387080896166434,-0.3173933955848876,22.95892820824649,41.494610871698065,5.667770428066504,7.082477821521266,6.593010165863049,-3.4554542790607883,17.301534127732882,2.25,-1.4006351970446076,-6.499497222900402,-12.542650826346573,-0.4563436194542305,-9.521074024623488,-3.4779204211773163,9.665857168456952,8.392334502299475,-16.70410101159105,3.0215768017230857,10,4.1149978637695455,5.979995727539077,6.094995498657241,-1.2600059509277202,10.669998168945327,4,0.13736315931439025,1.2479373756671923,104.91000366210938,-1.0683378345029422,106.66999816894531,-1.1866658528645833,110.9800033569336,0.13736315931439025
6390,2016-10-31,107.13999938964844,107.6500015258789,103.7699966430664,104.9000015258789,777800.0,0.01989525251951596,1.3803695339285504,3.0684761138342833,35.79260639713989,40.22182338156447,3.274694160074361,4.7658516123365615,4.465937435684765,-5.332063994701727,16.943574260986033,3.8800048828125,-1.5135233024393244,-4.110500717163092,-10.412677434501063,2.19167600017488,-7.261589075832077,-0.9594123584941059,6.526274930615145,32.59189026662288,5.01987935673008,3.1510883586689884,10,1.7999992370605469,3.664997100830078,4.004999160766602,-3.3500022888183594,10.879997253417969,0,0.12320325763897233,-3.8387080896166434,105.0500030517578,1.2479373756671923,104.91000366210938,-1.0683378345029422,106.66999816894531,0.12320325763897233
6391,2016-11-01,103.9800033569336,110.4499969482422,102.4499969482422,110.0500030517578,1162900.0,-0.029494082982234437,1.3289707628186735,-2.7098238766216673,32.4739699613319,37.911562560972726,5.686002561398951,7.611186609625861,7.57426210569983,-1.9530151817706525,16.134019617272273,8.0,-1.8005655278576427,-6.8229969024658175,-13.852140428097172,0.20614662316553733,-10.337568665281495,-3.30842513965014,8.498717642066325,19.1250801086424,-11.132135549146632,3.514571762815677,11,4.299995422363281,6.1649932861328125,7.164995193481445,-0.19000625610351562,14.80999755859375,1,0.13146756806710336,1.3803695339285504,107.13999938964844,-3.8387080896166434,105.0500030517578,1.2479373756671923,104.91000366210938,0.13146756806710336
6392,2016-11-02,105.44000244140624,105.88999938964844,103.26000213623048,103.70999908447266,816800.0,0.014041152503726062,-1.0000000000000109,-0.28500880459824846,38.2808858222534,36.87936292501881,3.436741263069237,5.862653752763919,6.071399241888358,-3.1838864960537734,15.280715634666262,2.6299972534179545,-1.9618931184436406,-4.9889980316162195,-12.332804981925761,2.3548089186933225,-8.660901506770983,-1.3170945564614556,5.6346971904876,37.375068664550426,3.582405595350707,3.671903475154768,11,2.839996337890639,4.7049942016601705,5.80499649047853,-1.6500053405761577,12.799995422363281,2,0.08279586044575815,1.3289707628186735,103.9800033569336,1.3803695339285504,107.13999938964844,-3.8387080896166434,105.0500030517578,0.08279586044575815
6393,2016-11-03,105.06999969482422,106.44000244140624,104.93000030517578,105.4000015258789,533900.0,-0.0035091306716122928,-3.950821722490385,-0.19075213335979518,36.641548569241955,36.37417381878474,3.0295272489058505,5.902036600014185,6.423013814995755,-2.5949600478596437,14.283615704599361,1.5100021362304545,-2.338124711458903,-4.957000732421875,-12.558575006416262,2.6445735415725125,-8.757787869419076,-1.1562135954246742,5.379997253417983,32.75003433227521,-4.06091123941065,3.8007871369971946,11,3.2099990844726562,5.0749969482421875,6.174999237060547,-1.2800025939941406,15.220001220703125,3,0.09051110844058496,-1.0000000000000109,105.44000244140624,1.3289707628186735,103.9800033569336,1.3803695339285504,107.13999938964844,0.09051110844058496
6394,2016-11-04,106.20999908447266,107.6500015258789,105.48999786376952,105.48999786376952,593600.0,0.010849903806601002,-4.999999999999803,-2.1818097748185568,39.252331602187276,35.03866651602856,1.3635188935865727,4.263117229183621,5.272658282721849,-3.497923162905721,12.787008891963392,2.5800018310546875,-2.8619899957751045,-3.3615013122558537,-10.715379298198428,3.992376673686721,-7.038440305227141,0.31543768071543354,3.119997863769541,47.00002670288068,6.783061879293847,3.6769389929712872,11,2.0699996948242188,3.93499755859375,5.382499694824219,-2.420001983642578,14.620002746582031,4,0.0742867852147635,-3.950821722490385,105.06999969482422,-1.0000000000000109,105.44000244140624,1.3289707628186735,103.9800033569336,0.0742867852147635
6395,2016-11-07,108.52999877929688,109.66000366210938,107.56999969482422,107.9000015258789,469800.0,0.021843514874517966,-2.2403139286622546,0.8749947018183187,41.7752339533258,34.66154467065117,-1.9185595742217174,1.3416684839412767,2.961310490999523,-5.565308870198834,10.651772774971576,3.4500045776367188,-3.2261974345502864,-0.6160015106201229,-7.081504228152696,5.84950120691245,-3.8487528693864164,2.6167498481461706,-6.080001831054673,76.00002288818342,37.239596716344266,3.2327513587662877,11,-2.0800018310546733,1.6149978637695312,3.292499542236328,-4.740001678466797,11.239997863769531,0,0.06624898666061552,-4.999999999999803,106.20999908447266,-3.950821722490385,105.06999969482422,-1.0000000000000109,105.44000244140624,0.06624898666061552
6396,2016-11-08,109.4499969482422,110.97000122070312,107.97000122070312,108.30999755859376,346300.0,0.008476902048218049,-2.2967176692516778,1.8095307296397214,43.411149011559154,35.40787236480416,-3.4401851140496973,0.16303721931713255,1.9982916680760923,-6.203223093636353,10.374229307377822,3.0,-3.358593685761875,0.47349662780763424,-5.75775141778756,6.704744673402828,-2.64212739498997,3.5891206506052384,-6.855799865722659,80.28528595389723,45.00764711901748,3.115624022797599,11,-2.7399978637695455,0.6949996948242045,2.3725013732910014,-5.659999847412124,10.460006713867173,1,0.07830059327344596,-2.2403139286622546,108.52999877929688,-4.999999999999803,106.20999908447266,-3.950821722490385,105.06999969482422,0.07830059327344596
6397,2016-11-09,109.11000061035156,109.2699966430664,104.20999908447266,107.3499984741211,540100.0,-0.0031064079248117604,3.8653958309644243,1.5438623495870756,44.07392399041432,37.18450861285558,-3.0370546340271716,0.3127186772459254,2.259158749327483,-5.6037277067214575,10.014488539421649,5.2399978637695455,-3.9488531633245003,0.2645004272460909,-5.8317101405536675,6.360710995045849,-2.7836048566537954,3.3126057111459772,-6.180771362304682,72.48520676668393,38.01115113771439,3.0481052838998806,11,-2.4000015258789062,1.0349960327148438,2.7349987030029297,-5.320003509521484,10.319999694824219,2,0.08871781001765866,-2.2967176692516778,109.4499969482422,-2.2403139286622546,108.52999877929688,-4.999999999999803,106.20999908447266,0.08871781001765866
6398,2016-11-10,108.76000213623048,111.02999877929688,106.5500030517578,110.12999725341795,594600.0,-0.003207757970517977,1.8264973597947614,-0.778405371780795,46.365166582827094,39.78520176558675,-2.328353036341312,0.5349916257095373,2.5365798015779433,-5.002093613181714,10.35803432668275,4.479995727539077,-4.270038356462692,0.013002014160164777,-6.0183176996146415,6.044321727934971,-3.0026578427272455,3.028661871047575,-5.509142009277355,66.715590254511,27.680212890133916,3.0156598568874036,11,-2.0200042724609517,1.3849945068359233,3.0549983978271342,-4.970005035400405,10.269996643066392,3,0.0871643576805432,3.8653958309644243,109.11000061035156,-2.2967176692516778,109.4499969482422,-2.2403139286622546,108.52999877929688,0.0871643576805432
6399,2016-11-11,109.16999816894531,109.63999938964844,107.58999633789062,108.45999908447266,441000.0,0.0037697317456952817,1.484849886021575,-0.5182493540051787,40.05667453873104,40.25898711465243,-2.338372972229692,-0.028468399210268558,2.041799837148858,-5.161582737700385,10.711615645915282,2.0500030517578125,-3.991325524217004,0.5194980621337919,-5.414276171600406,6.45327229586799,-2.447389054733307,3.486385179000891,-5.452389722851564,72.72726255745819,38.76581358376801,2.966887116867102,11,-2.4300003051757812,0.9749984741210938,2.667501449584961,-5.380001068115234,9.230003356933594,4,0.10185951207375998,1.8264973597947614,108.76000213623048,3.8653958309644243,109.11000061035156,-2.2967176692516778,109.4499969482422,0.10185951207375998
6400,2016-11-14,109.3000030517578,110.3499984741211,108.98999786376952,109.91000366210938,472900.0,0.0011908480809104116,-1.2113633544225002,-0.8591568970890262,45.555551518835884,41.71249617659731,-2.3800470300534187,-0.33057632575118134,1.7967925992072509,-5.0638079532189835,11.199815136305242,1.3600006103515767,-3.30134090714391,0.7480026245116989,-5.066896792728727,6.562902041752125,-2.159447084108521,3.655452333131919,-5.143651185671857,74.63349259601885,37.192322142081935,2.9074497086202147,11,-2.1550025939941264,0.844993591308608,3.014995574951186,-5.280006408691392,10.259994506835966,0,0.10548946438580598,1.484849886021575,109.16999816894531,1.8264973597947614,108.76000213623048,3.8653958309644243,109.11000061035156,0.10548946438580598
6401,2016-11-15,113.08999633789062,113.43000030517578,109.3499984741211,109.3499984741211,648300.0,0.03467514346123224,-1.181820407214066,-6.131137904294826,67.46465485035908,44.95513717972017,-5.299152764872133,-4.300082810344989,-2.062020799100594,-8.539238993661911,11.401709100494209,4.129997253417983,-2.377473687711671,4.511996078491208,-1.3826505793767012,10.406642736359117,1.5646727495572605,7.459319407425156,-8.521225657012025,96.31232188427815,53.04954620648446,2.947323328933952,11,-4.269996643066406,-3.3499984741210938,0.5750007629394531,-7.909999847412109,6.0,1,0.05906800355017472,-1.2113633544225002,109.3000030517578,1.484849886021575,109.16999816894531,1.8264973597947614,108.76000213623048,0.05906800355017472
6402,2016-11-16,112.75,114.16999816894531,112.41000366210938,112.41000366210938,471300.0,-0.0030064227509105645,-9.353020375190736,0.0909081636608059,73.11322919075226,49.007546137665756,-4.261309168569156,-4.176584813834779,-1.822327165506735,-7.865261434355517,11.602636019340048,1.7599945068359375,-1.959312173077052,4.173499679565424,-1.7166585093263365,10.063657868457184,1.2284205851195509,7.118578774011297,-7.472330949177632,81.36484148470919,31.738378389656233,2.945079094445878,11,-3.5600013732910156,-4.44000244140625,0.9149971008300781,-7.325000762939453,7.1299972534179545,2,0.06350335842225618,-1.181820407214066,113.08999633789062,-1.2113633544225002,109.3000030517578,1.484849886021575,109.16999816894531,0.06350335842225618
6403,2016-11-17,115.19000244140624,115.41000366210938,112.66999816894531,112.76000213623048,552200.0,0.021640819879434448,-1.0996144390951157,7.147136702270807,76.32401431760819,53.12662199493475,-5.715914370903846,-6.714318603864712,-4.318293891074092,-9.984200706572864,12.25905222606636,2.7400054931640625,-1.0625953824173564,6.457001876831043,0.03483406204885853,12.879169691613228,3.245917969439958,9.668085784222129,-9.023100478771568,97.1866877921995,40.59518189144843,3.2110839073910897,11,-5.38000106811522,-6.2600021362304545,-1.4500045776367045,-9.700004577636705,4.559997558593764,3,0.036808731434191166,-9.353020375190736,112.75,-1.181820407214066,113.08999633789062,-1.2113633544225002,109.3000030517578,0.036808731434191166
6404,2016-11-18,116.12999725341795,116.5,114.72000122070312,115.52999877929688,490300.0,0.008160385381447144,1.6567067303586374,0.2469129213042152,74.82056577232866,56.798325530379515,-5.700215210619987,-7.598927973851318,-5.168117759196775,-10.635602101655508,13.749900086572525,1.779998779296875,-0.3291826926816839,7.114496994018538,-0.08166509790011389,14.31065908593719,3.5164159480592048,10.71257803997787,-8.853923086846322,95.07320051485681,33.98167088579511,3.5980810459593293,11,-5.774997711181626,-6.654998779296861,-2.6649990081786967,-5.645000457763658,1.6200027465820455,4,0.024972027852119494,-1.0996144390951157,115.19000244140624,-9.353020375190736,112.75,-1.181820407214066,113.08999633789062,0.024972027852119494
6405,2016-11-21,118.54000091552734,119.86000061035156,118.12000274658205,119.63999938964844,798800.0,0.02075263686479123,1.2597361420057185,-1.833335452615025,91.93551222462088,62.18992144294194,-7.30966617371827,-10.121469210937562,-7.511924163981092,-12.768010946007067,14.551943017781433,3.730003356933608,0.6166302676990654,9.266500473022461,1.1060882814119424,17.42691266463298,5.186294377217209,13.346706568827713,-9.972577132275745,87.44053828234851,20.17137223178321,4.080206095805257,11,-6.505001068115234,-7.385002136230469,-5.075002670288086,-7.610004425048828,-0.45999908447265625,0,-0.0011810307792067265,1.6567067303586374,116.12999725341795,-1.0996144390951157,115.19000244140624,-9.353020375190736,112.75,-0.0011810307792067265
6406,2016-11-22,119.87999725341795,120.08000183105469,117.77999877929688,118.73999786376952,823700.0,0.01130417013279339,1.98700037651343,-1.036364519104724,91.87937755760892,67.50163850596356,-7.838925004357122,-11.342024699885172,-8.656921900414503,-13.823155342002238,15.162069076977847,2.3000030517578125,1.5402167411242544,10.161497116088853,0.7365729171948203,19.586421314982886,5.449035016641844,14.873959215535862,-9.505761177830365,97.39237776553166,25.25365646935022,4.712462099447016,11,-6.5649948120117045,-8.614997863769517,-6.414999008178697,-7.450000762939439,-2.6100006103515483,1,-0.0026693335181492417,1.2597361420057185,118.54000091552734,1.6567067303586374,116.12999725341795,-1.0996144390951157,115.19000244140624,-0.0026693335181492417
6407,2016-11-23,120.16000366210938,120.77999877929688,119.08999633789062,119.9000015258789,520500.0,0.0023357225150706373,1.2533480496625247,0.22807217143392539,93.99421589112957,72.79375509577494,-7.137204241298505,-11.13022776618294,-8.747550777604175,-13.818739489138977,16.3682587812021,1.69000244140625,2.315585471377574,9.767003250122073,-0.6209584154157994,20.154964915659946,4.57302241735313,14.960984082891017,-8.038729750537712,92.35517792198263,14.604749629668731,5.193980832768938,11,-5.975006103515625,-8.545005798339844,-6.695005416870117,-7.385005950927734,-2.5600051879882812,2,-0.00890485429101362,1.98700037651343,119.87999725341795,1.2597361420057185,118.54000091552734,1.6567067303586374,116.12999725341795,-0.00890485429101362
6408,2016-11-25,120.2699966430664,120.8000030517578,119.77999877929688,120.16000366210938,217600.0,0.0009153876298666486,-1.344830005349296,0.4230464508935121,93.61046875399337,78.74417667524854,-6.0824384909460605,-10.572546950994791,-8.694899017574471,-13.643816890987935,17.19775422801358,1.0200042724609233,3.052236390959777,9.108996582031253,-1.8287856708377177,20.046778834900223,3.6401054555967676,14.577887708465738,-6.416977757949695,91.28279195601074,9.244316966604956,5.468891126434484,11,-5.374996185302749,-8.644996643066406,-6.804998397827148,-7.494998931884766,-4.3199996948242045,4,-0.0032426989318531385,1.2533480496625247,120.16000366210938,1.98700037651343,119.87999725341795,1.2597361420057185,118.54000091552734,-0.0032426989318531385
6409,2016-11-28,119.4800033569336,120.79000091552734,118.81999969482422,120.1500015258789,449500.0,-0.006568498446685167,1.020517234633593,-6.091281126447943,87.52578651147785,83.40753611887541,-4.108192660138343,-9.11330903849921,-7.7474427490327145,-12.575239766682856,17.804110945908796,1.970001220703125,3.844649414280127,7.597503280639643,-3.5448003539206354,18.73980691519992,2.0263514633595037,13.168655097919782,-4.237587638488662,56.291462669071954,-25.41570061559316,5.571151817280139,11,-4.405002593994141,-7.855003356933594,-5.915004730224609,-6.705005645751953,-3.5200042724609375,0,0.0022597642741926105,-1.344830005349296,120.2699966430664,1.2533480496625247,120.16000366210938,1.98700037651343,119.87999725341795,0.0022597642741926105
6410,2016-11-29,120.33999633789062,121.05999755859376,119.44000244140624,119.75,490200.0,0.007197798433164593,-1.6776967893263226,-0.8805939556810677,87.47427108405898,85.63082681150874,-3.6179393770166826,-9.416474357833792,-8.47219467243309,-13.166383693320824,18.983475208180934,1.6199951171875284,4.68952320260685,7.797496414184565,-3.7194737021072655,19.314466530476395,2.0390113560386567,13.555981472330473,-3.9860631527831174,78.04873510174046,-3.6797304629499763,5.758485058145914,11,-3.6049957275390625,-8.584999084472642,-7.034997940063477,-7.564998626708984,-1.9799957275390625,1,-0.021522323555822953,1.020517234633593,119.4800033569336,-1.344830005349296,120.2699966430664,1.2533480496625247,120.16000366210938,-0.021522323555822953
6411,2016-11-30,117.6500015258789,120.80999755859376,117.6500015258789,120.52999877929688,708200.0,-0.022353289794514786,-1.1944437821699918,-4.881381575544406,75.29626109213555,85.87338591166244,-0.23812579782652676,-5.9551724279768905,-5.713791604778393,-10.214704423608282,20.513242601255012,3.159996032714858,5.680673553267383,4.424001693725586,-6.563739186059436,15.411742573510608,-1.069868746166918,9.91787213361809,-0.35485546607414165,0.0,-79.47325816814651,5.493870439892511,11,-0.785003662109375,-5.895004272460923,-4.822502136230469,-4.875003814697266,1.3699951171875,2,0.003654911173810671,-1.6776967893263226,120.33999633789062,1.020517234633593,119.4800033569336,-1.344830005349296,120.2699966430664,0.003654911173810671
6412,2016-12-01,114.16999816894531,120.94000244140624,113.47000122070312,118.19000244140624,897500.0,-0.029579288668076353,-1.7564589462423055,1.3958361479997938,63.51825014002492,84.45052322526429,3.871630291968117,-1.8842099863271073,-2.2121445374098556,-6.48452851376706,21.559384086015125,7.470001220703111,6.504438229149287,0.5074985504150362,-9.853647210421471,10.868644311251543,-4.673074330003217,5.68807143083329,6.889999389648452,9.222625638798739,-68.89574782770859,5.1805728804182545,12,3.095001220703125,-2.4150009155273295,-1.0625,-1.3950004577636719,6.540000915527344,3,0.02715247896854489,-1.1944437821699918,117.6500015258789,-1.6776967893263226,120.33999633789062,1.020517234633593,119.4800033569336,0.02715247896854489
6413,2016-12-02,114.58000183105469,115.80999755859376,114.11000061035156,114.16999816894531,624900.0,0.0035911681587545985,-5.4150975988945085,-0.10199085232772236,63.518264049767645,83.19471192275752,3.7615674077242574,-1.6287233024711156,-2.6281765355863342,-6.630334400608518,22.45988753135901,1.6999969482422017,6.604235221061458,0.4420021057128878,-9.099233832727919,9.983238044153694,-4.3286158635075225,5.212620074933298,6.360000610351548,14.624521026581238,-61.524755955601975,4.770617969220405,12,2.68499755859375,-2.8250045776367045,-3.647502899169922,-2.7150039672851562,6.540000915527358,4,0.02635710067031871,-1.7564589462423055,114.16999816894531,-1.1944437821699918,117.6500015258789,-1.6776967893263226,120.33999633789062,0.02635710067031871
6414,2016-12-05,114.0999984741211,115.87000274658205,113.73999786376952,114.8000030517578,757400.0,-0.004189242007879734,-1.9999946272088687,-1.7073129884629352,61.78782090988501,79.84496844334242,4.38439954977602,-0.5558101691240438,-2.104132021129459,-5.879216692095554,22.931481729100373,2.1300048828125284,6.656376065517691,-0.4325012207031307,-9.215891835311652,8.35088939390539,-4.824196528007391,3.95919408660113,6.840003967285142,8.300363074918865,-65.22996135365824,4.391695307304262,12,3.1650009155273438,-2.345001220703111,-3.8374977111816406,-2.904998779296875,6.540000915527344,0,0.016213834345849776,-5.4150975988945085,114.58000183105469,-1.7564589462423055,114.16999816894531,-1.1944437821699918,117.6500015258789,0.016213834345849776
6415,2016-12-06,115.72000122070312,115.76000213623048,113.70999908447266,114.70999908447266,577700.0,0.014198096128366311,2.7614597988366247,-1.442850759119821,57.22926535463917,75.99495597634578,2.5952287623322974,-1.6965187423910209,-3.6474657858408364,-7.220403225864317,22.774362034004515,2.0500030517578267,6.438273760180536,0.8280014038085994,-7.497585051266995,9.153587858884194,-3.334791823729205,4.990794631346404,5.070601196289047,30.120477005601074,-38.85390486781036,4.162793227537799,12,1.5449981689453125,-3.965003967285142,-5.622501373291016,-4.69000244140625,5.080001831054673,1,0.002073953173503673,-1.9999946272088687,114.0999984741211,-5.4150975988945085,114.58000183105469,-1.7564589462423055,114.16999816894531,0.002073953173503673
6416,2016-12-07,118.0199966430664,118.47000122070312,115.04000091552734,115.7300033569336,456000.0,0.019875521933124585,1.1504687649478618,2.267315289727533,63.07692365943117,72.55970128393486,0.0040743036123132015,-3.501052524500551,-5.9169548492894535,-9.229688675350133,22.523751190122056,3.4300003051757812,6.28227741683429,2.6994968414306584,-5.323428544882006,10.722422227743323,-1.3119658517256738,6.710959534586991,2.6241937499999892,60.910236664392606,-6.228457830279815,4.011462693156335,12,-0.7549972534179688,-6.264999389648423,-8.147499084472656,-7.215000152587891,1.9900054931640767,2,0.0028809013468578115,2.7614597988366247,115.72000122070312,-1.9999946272088687,114.0999984741211,-5.4150975988945085,114.58000183105469,0.0028809013468578115
6417,2016-12-08,118.79000091552734,118.83999633789062,117.0500030517578,118.11000061035156,400800.0,0.0065243542989557035,3.589778451606629,0.2969442352925498,59.74026188491583,68.79634496514845,-1.0959529196667148,-3.698285118966851,-6.651389806112547,-9.706344164116402,23.792537803862817,1.7899932861328267,5.609419063607433,2.9855010986328097,-4.616809399354153,10.587811596619773,-0.8156541503606718,6.786656347626291,1.7107056940917857,99.0254298415078,34.213386288375375,3.801155248993483,12,-1.5250015258789062,-6.63000106811522,-9.577503204345703,-8.645004272460938,0.1100006103515625,3,0.0019361539335505107,1.1504687649478618,118.0199966430664,2.7614597988366247,115.72000122070312,-1.9999946272088687,114.0999984741211,0.0019361539335505107
6418,2016-12-09,118.23999786376952,119.79000091552734,118.0999984741211,119.20999908447266,483000.0,-0.004630045016574602,-1.70400390625,-1.426471743203692,55.831954221936556,65.27480804408832,-0.9657460491124397,-2.5314376208444713,-6.021828731988634,-8.88221338075003,24.696441090807582,1.69000244140625,4.794088898613282,1.9614982604980327,-4.9414382698690105,8.864434790865076,-1.489970004685489,5.412966525681554,2.1200946380712935,74.50653643160253,12.963732388993577,3.451468265183522,12,-0.9749984741210795,-5.604999542236314,-9.027500152587876,-8.09500122070311,2.040000915527358,4,0.02088972653356236,3.589778451606629,118.79000091552734,1.1504687649478618,118.0199966430664,2.7614597988366247,115.72000122070312,0.02088972653356236
6419,2016-12-12,120.29000091552734,120.4800033569336,117.7699966430664,118.36000061035156,514800.0,0.017337644526344897,1.346320889631643,-1.98968853232654,54.93513937310717,61.65934896509366,-3.22825318563153,-3.9059007714720906,-7.994536864556579,-10.627577591161995,25.717873399315184,2.7100067138671875,3.9220530720823916,3.455501174926752,-2.7973913365102447,9.708393686363749,0.3290549192082466,6.581947430645258,-6.819999694824219,97.19346644758936,37.318535920095286,3.1264462557184993,12,-3.0849990844726562,-7.655002593994141,-11.077503204345703,-10.145004272460938,-1.4100036621093892,0,0.006900006856243701,-1.70400390625,118.23999786376952,3.589778451606629,118.79000091552734,1.1504687649478618,118.0199966430664,0.006900006856243701
6420,2016-12-13,120.83000183105469,121.7699966430664,119.8499984741211,120.75,414200.0,0.004489158794724446,-1.0425459385754172,0.04145171938063557,52.805683876291184,59.16039594111095,-4.125251467937801,-3.729001284025017,-8.46194711883632,-10.859580924320468,26.70401221560289,1.9199981689453125,3.0736298865211893,3.419002151489252,-1.9762591341428646,8.814263437121369,0.7213715086732009,6.116632794305303,-7.219800567626947,86.03275767077724,29.62693887395929,2.6976306428160584,12,-3.210002899169922,-7.840003967285156,-11.617504119873047,-10.685005187988281,-3.0900039672851705,1,-0.0015724773527018288,1.346320889631643,120.29000091552734,-1.70400390625,118.23999786376952,3.589778451606629,118.79000091552734,-0.0015724773527018288
6421,2016-12-14,119.7699966430664,121.5999984741211,119.1999969482422,121.05999755859376,582000.0,-0.008772698600719941,1.0253153962290755,-16.12464238031679,48.89890728626602,57.53602451291552,-3.054067996559823,-2.258691964520011,-7.334046676597993,-9.472740142527513,26.800941757385765,2.400001525878892,2.411431059008393,2.0249969482421903,-3.0622355163609,7.112229412845281,-0.5186192840593549,4.5686131805437356,-5.833403564453121,57.62706111121002,5.530299782781434,2.543616232301547,12,-2.029998779296875,-6.779998779296875,-11.47249984741211,-9.625,-1.2599945068359233,2,0.008599870063960902,-1.0425459385754172,120.83000183105469,1.346320889631643,120.29000091552734,-1.70400390625,118.23999786376952,0.008599870063960902
6422,2016-12-15,119.91000366210938,120.7699966430664,119.3000030517578,119.63999938964844,450800.0,0.0011689657090014904,-2.0947332915722403,-0.20930548902018303,48.985364389332794,55.92125788397832,-2.563844852155725,-1.9339401979493118,-7.402809246455547,-9.291838594119753,26.72129036894176,1.469993591308608,1.651517105768491,1.8070037841796847,-2.78368759391482,6.397695162274189,-0.4883419048675677,4.102349473226937,-5.660074440917967,53.50017547607422,6.0974508613973555,2.295345689047254,12,-2.1700057983398438,-6.920005798339844,-11.482505798339844,-9.765007019042969,1.4899978637695312,3,0.000833946051764789,1.0253153962290755,119.7699966430664,-1.0425459385754172,120.83000183105469,1.346320889631643,120.29000091552734,0.000833946051764789
6423,2016-12-16,119.43000030517578,120.47000122070312,119.12000274658205,119.1999969482422,1208300.0,-0.00400303012487746,-5.923215368664477,0.8518508053121825,49.85656057022098,54.59556229068232,-1.4790585671930927,-1.1805261168117624,-6.86179549878878,-8.475610485496532,26.310375284558734,1.3499984741210795,1.1958941891760446,1.1150005340576143,-3.29742502605545,5.5274260941706785,-1.0912122459989178,3.3212133141141464,-4.879268387109377,41.500091552734375,-4.58088217773404,2.206212780056532,12,-1.69000244140625,-5.270000457763672,-11.00250244140625,-9.285003662109375,0.18000030517578125,4,-0.004437735727560788,-2.0947332915722403,119.91000366210938,1.0253153962290755,119.7699966430664,-1.0425459385754172,120.83000183105469,-0.004437735727560788
6424,2016-12-19,119.02999877929688,120.4800033569336,118.81999969482422,120.20999908447266,445800.0,-0.0033492550017315548,-1.075006556517178,-5.130361229973449,46.14026190758785,53.3634507965655,-0.34217721288658254,-0.5819615821482955,-6.475419508877451,-7.745322361621689,25.575087855563083,1.660003662109375,1.1897748061177253,0.5699989318847685,-3.729244794109917,4.869242657879454,-1.5796229311125671,2.719620794882104,-4.190496272230476,7.118620397142725,-33.47619324760546,2.1496218629973414,12,-0.625,-4.350002288818359,-10.587501525878906,-8.885002136230469,2.6300048828125,0,0.01050155433772404,-5.923215368664477,119.43000030517578,-2.0947332915722403,119.91000366210938,1.0253153962290755,119.7699966430664,0.01050155433772404
6425,2016-12-20,118.4000015258789,119.5500030517578,118.12000274658205,119.12999725341795,440300.0,-0.005292760311508493,-1.2170662755349524,0.6186402870720469,52.51508477767862,52.189913143037444,0.7911551883590846,0.039009534087185216,-5.922098607232471,-6.794609754221625,23.996931827112654,1.4300003051757528,1.1622996282881388,-0.05299835205077841,-4.352149518205351,4.2461528141037945,-2.202573935128072,2.096577231026515,-3.2832792533725126,8.04595181198305,-36.127152483554276,2.1495755830772874,12,1.0099983215332031,-3.0200042724609375,-9.957504272460938,-8.2550048828125,2.0999984741210938,1,0.004054017916833574,-1.075006556517178,119.02999877929688,-5.923215368664477,119.43000030517578,-2.0947332915722403,119.91000366210938,0.004054017916833574
6426,2016-12-21,119.55999755859376,120.0999984741211,118.66000366210938,118.66000366210938,350100.0,0.009797263663559264,-2.200010172595029,-1.232875566982339,71.40582959641254,53.48608733320374,-0.1423930251252159,-1.2081307656707594,-7.011473220554677,-7.619418364845416,22.553298239846807,1.6999969482421875,1.2665278978768981,1.1229976654052933,-3.1561274523824636,5.40212278319305,-1.016564893488578,3.2625602242991647,-4.177144311264968,54.339552023953765,5.50810873559265,2.139562558893878,12,0.20999908447264204,-4.000000000000014,-10.914999008178725,-9.415000915527358,2.7700042724609233,2,-0.015222480193948673,-1.2170662755349524,118.4000015258789,-1.075006556517178,119.02999877929688,-5.923215368664477,119.43000030517578,-0.015222480193948673
6427,2016-12-22,119.08999633789062,120.0,118.91999816894531,119.58999633789062,280800.0,-0.00393109091920818,-1.5714441416893732,-0.5555593231833353,67.82603084078772,54.818762513076095,0.41866477732136786,-0.8668456042197477,-6.439072108883693,-7.011073419041708,20.895106120211558,1.0800018310546875,1.4050461117138013,0.7064968109130803,-3.5081954737994607,4.921189095625621,-1.4008493314431973,2.813842953269358,-3.451657354732319,41.10141273074028,-11.558914920008405,2.1073461423562727,12,0.6800003051757812,-1.9999961853027344,-9.80999755859375,-8.944999694824219,3.7100067138671733,3,-0.004870217646279373,-2.200010172595029,119.55999755859376,-1.2170662755349524,118.4000015258789,-1.075006556517178,119.02999877929688,-0.004870217646279373
6428,2016-12-23,119.87999725341795,120.33000183105469,119.0,119.33999633789062,250500.0,0.0066336463164033965,-1.1803423239758108,-1.080001831054659,72.29934019977664,56.748118160483806,-0.12766277302259255,-1.7787603504600469,-7.083144068758045,-7.690103704039217,19.187193509035737,1.3300018310546875,1.243149804563643,1.5159976959228345,-2.665421771206198,5.697417163051867,-0.5747120376416746,3.6067074294873436,-3.9963919638633314,74.5760191381365,15.630934118022012,2.090709733564515,12,0.06500244140626421,-2.659999847412095,-11.129999160766587,-9.735000610351548,19.190010070800824,4,0.012679381942658718,-1.5714441416893732,119.08999633789062,-2.200010172595029,119.55999755859376,-1.2170662755349524,118.4000015258789,0.012679381942658718
6429,2016-12-27,119.75,120.8499984741211,119.63999938964844,120.12000274658205,268000.0,-0.0010843948648342483,-3.101664231311342,-0.68518910976424,67.56753700616865,58.38832406380352,-0.09199424659666988,-1.715450541449755,-6.817647573580459,-7.448924857616447,17.918960278711673,1.2099990844726562,1.126045405745728,1.3725006103515653,-2.825798906239868,5.5708001269429985,-0.7266491479441441,3.471650368647275,-3.6309390563049107,59.70695254117903,-2.765106079977116,2.099149758295713,12,0.1100006103515625,-2.1300010681152344,-10.379999160766602,-9.605003356933594,22.270004272460938,1,-0.0011690971995693689,-1.1803423239758108,119.87999725341795,-1.5714441416893732,119.08999633789062,-2.200010172595029,119.55999755859376,-0.0011690971995693689
6430,2016-12-28,117.75,120.9000015258789,117.58999633789062,119.79000091552734,301600.0,-0.01670146137787054,-1.8050793486588799,5.513475060312797,48.791422855491895,58.376381349273075,1.5926455091509553,0.08491840740231282,-4.708075193279456,-5.365329273812222,16.131950527324406,3.3100051879882812,1.096464191385877,-0.49799957275391193,-4.600094585842754,3.6040954403349303,-2.549047079298333,1.5530479337905092,-1.4049016283300517,4.833939919188474,-55.446546448272336,2.0510475065444247,12,1.4949989318847656,-0.13000106811523438,-7.835000991821289,-7.605003356933594,24.259994506835938,2,0.03320597589901797,-3.101664231311342,119.75,-1.1803423239758108,119.87999725341795,-1.5714441416893732,119.08999633789062,0.03320597589901797
6431,2016-12-29,118.08000183105469,118.68000030517578,117.52999877929688,117.7300033569336,430900.0,0.002802563321058882,-2.0666395402065003,-0.1715678024735683,46.691529111457946,58.12151076284253,1.114957217981285,-0.22263157576796289,-4.964320244616928,-5.602102018813113,15.08207907760899,1.1500015258789062,0.9379480593525216,-0.18949775695800497,-4.28289418926127,3.9038986753452605,-2.236195973109645,1.8572004591936349,-1.5179075285288803,16.320552032654685,-37.44547423128894,2.046698216151633,12,1.1349983215332031,-0.4600028991699219,-6.485002517700195,-6.9250030517578125,25.050003051757812,3,0.020494564121092962,-1.8050793486588799,117.75,-3.101664231311342,119.75,-1.1803423239758108,119.87999725341795,0.020494564121092962
6432,2016-12-30,117.2699966430664,118.94000244140624,117.1500015258789,118.61000061035156,535100.0,-0.006859799927401822,-1.265832258936788,-3.8285994550408717,45.58689995862509,57.64710402822077,1.6886778375294682,0.8764622794650165,-4.095219836860764,-4.740313886059226,15.52906186538083,1.7900009155273295,0.750054829557655,-1.1545028686523438,-4.805114724997338,2.4961089876926508,-2.979808796824841,0.6708030595201535,-0.49958624691898024,3.1998697916666665,-45.96216118709912,1.8253059281724988,12,1.7550048828125,0.3500022888183594,-4.9799957275390625,-6.004997253417969,23.840003967285156,4,0.04314833574515542,-2.0666395402065003,118.08000183105469,-1.8050793486588799,117.75,-3.101664231311342,119.75,0.04314833574515542
6433,2017-01-03,117.5999984741211,119.18000030517578,117.16999816894531,118.29000091552734,569500.0,0.0028140346252341075,-1.5935460371526171,0.5149256705591646,35.49084803792468,56.46383582048042,1.1977472654551065,0.8266967681737469,-4.337862040079102,-4.998683861663238,16.039530720810692,2.0100021362304688,0.716216076943212,-0.9755008697509737,-4.179009257528833,2.2280075180268852,-2.577255063639896,0.6262533241379487,-0.6296046280969136,11.999918619791666,-29.80230925599058,1.601754193888927,1,1.4250030517578125,0.020000457763671875,-4.700000762939453,-5.9850006103515625,24.51000213623047,1,0.044217726574044214,-1.265832258936788,117.2699966430664,-2.0666395402065003,118.08000183105469,-1.8050793486588799,117.75,0.044217726574044214
6434,2017-01-04,115.9499969482422,118.26000213623048,113.91999816894531,118.0199966430664,20606500.0,-0.014030625402108199,2.403910422307631,2.9999889429455786,26.493278354758843,53.572523995711556,2.6428262737558867,2.764119707486529,-2.5669371535622645,-3.303002782228603,16.82369827243091,4.3400039672851705,0.6164375269393219,-2.7180023193359233,-5.449446646418849,0.013442007747002549,-4.083724482877386,-1.3522801557944604,5.8199996948242045,29.08306308019734,-6.8300027502914915,1.3657221635414645,1,1.4600028991699077,1.670001983642564,-2.6899967193603658,-4.324996948242202,25.880004882812486,2,0.19939638623963818,-1.5935460371526171,117.5999984741211,-1.265832258936788,117.2699966430664,-2.0666395402065003,118.08000183105469,0.19939638623963818
6435,2017-01-05,115.95999908447266,118.36000061035156,115.9000015258789,116.1500015258789,1312200.0,8.626249671150887e-05,-14.871086828115772,0.09178863256904297,29.582044052517546,48.925436713056556,2.5147657382984647,2.922876921508646,-2.5468963001367797,-3.263929363476578,17.643692747426847,2.4599990844726562,0.5166997201344543,-2.7200000762939425,-5.398508541461155,-0.04149161112673028,-4.059254308877556,-1.3807458437103293,5.652997589111322,38.78327161648819,5.384852628488652,1.3392542325836072,1,1.4500007629394531,1.6599998474121094,-2.6099987030029297,-4.334999084472656,25.73999786376953,3,0.22473271295047614,2.403910422307631,115.9499969482422,-1.5935460371526171,117.5999984741211,-1.265832258936788,117.2699966430664,0.22473271295047614
6436,2017-01-06,118.36000061035156,118.91000366210938,115.3000030517578,115.98999786376952,946400.0,0.02069680531931173,1.0806866877299064,-12.47353838740772,43.31319456055652,46.201788237475306,-0.08197696415572864,0.5793576494534705,-4.810976373704449,-5.618603757653034,17.738383991196937,3.6100006103515767,0.573749633698597,-0.33699874877929403,-3.0021521147377257,2.3281546171791376,-1.6695754317585028,0.9955779341999147,3.0991360931396486,84.41065852091339,51.342675698692425,1.3325766829792143,1,-0.9500007629394531,-0.7400016784667969,-4.115001678466797,-6.6050033569335795,23.240005493164062,4,0.19981407379627858,-14.871086828115772,115.95999908447266,2.403910422307631,115.9499969482422,-1.5935460371526171,117.5999984741211,0.19981407379627858
6437,2017-01-09,119.0199966430664,120.86000061035156,118.06999969482422,120.26000213623048,1038900.0,0.005576174630883779,1.286883708132176,-0.5232084625017331,48.2582688475794,43.53055808723118,-0.8414322595478296,-0.06590309423273766,-5.185633729453684,-6.2133269064101455,17.391941145340944,2.7900009155273438,0.5661090535389945,0.3114974975585909,-2.3573277815160054,2.9803227766331872,-1.0229151419787144,1.6459101370958962,2.288357289733881,73.4869838617475,39.77187849056731,1.3344126395373,1,-1.6099967956542969,-1.3999977111816406,-4.709999084472656,-7.264999389648423,22.720008850097656,0,0.20257107141458341,1.0806866877299064,118.36000061035156,-14.871086828115772,115.95999908447266,2.403910422307631,115.9499969482422,0.20257107141458341
6438,2017-01-10,120.70999908447266,121.80999755859376,119.11000061035156,119.13999938964844,958300.0,0.014199315149322933,-2.3128852733715135,-1.2661231772595682,56.43185159957263,42.293259708720505,-2.6835180483876115,-1.6457497857439733,-6.5080378884266,-7.825490711598974,16.79334479278513,2.790000915527358,0.21755548624483367,1.8779998779296818,-0.9247787438088579,4.680778499668222,0.47661056706040483,3.279389188798959,-6.790000915527344,86.05831990856313,46.95566865172627,1.4013893108692703,1,-2.845001220703125,-2.950000762939453,-6.200000762939453,-8.955001831054673,21.23999786376953,1,0.16900009676582806,1.286883708132176,119.0199966430664,1.0806866877299064,118.36000061035156,-14.871086828115772,115.95999908447266,0.16900009676582806
6439,2017-01-11,121.12000274658205,121.69000244140624,119.83000183105469,120.98999786376952,699600.0,0.0033966006562760054,1.929124965457625,0.08280567393809851,60.5918954987802,43.604423335752536,-3.217057926889865,-2.0979463450012616,-6.542613198738067,-8.154960347959417,15.965616143525946,1.8600006103515483,-0.044207086755818636,2.2465034484863367,-0.6694668811442028,5.162473778116876,0.7885182836710669,3.7044886133016064,-7.042204589843763,89.40099240810152,44.45438573055357,1.457985164815272,1,-3.255004882812514,-3.3600044250488423,-6.610004425048842,-9.365005493164062,21.109992980957017,2,0.1732991858304911,-2.3128852733715135,120.70999908447266,1.286883708132176,119.0199966430664,1.0806866877299064,118.36000061035156,0.1732991858304911
6440,2017-01-12,120.63999938964844,120.83000183105469,118.70999908447266,120.83000183105469,706500.0,-0.00396303951493393,21.315531641503373,-1.4615023474175208,54.44079009284502,44.46545233368444,-2.5524100082537444,-1.7211516837647878,-5.752395788654965,-7.601665752360617,14.731225475278572,2.410003662109389,-0.4709042447298799,1.7760002136230497,-1.1142559921465391,4.666256419392639,0.3308721107382553,3.221128316507844,-6.407557244873047,82.02766273125509,36.68833927285006,1.4451281028847944,1,-2.7750015258789062,-2.8800010681152344,-6.130001068115234,-8.885002136230455,21.759994506835938,3,0.17564657284990393,1.929124965457625,121.12000274658205,-2.3128852733715135,120.70999908447266,1.286883708132176,119.0199966430664,0.17564657284990393
6441,2017-01-13,120.8000030517578,121.72000122070312,120.02999877929688,120.44000244140624,651600.0,0.0013262903093407274,-1.8643916568606589,-1.8947157083199486,57.21520519493225,45.75748624882968,-2.5546554107031625,-1.8973093714603522,-5.49205849653724,-7.675367034210282,13.695642894356686,1.69000244140625,-0.795590789612703,1.8845035552978402,-1.1086023259485245,4.877609436544205,0.38795061467466496,3.3810564959210154,-6.4160097987060425,72.99478385749686,25.999119035090928,1.4965529406231823,1,-2.935005187988267,-2.935005187988267,-6.290004730224595,-9.045005798339815,21.4499969482422,4,0.17301319013650684,21.315531641503373,120.63999938964844,1.929124965457625,121.12000274658205,-2.3128852733715135,120.70999908447266,0.17301319013650684
6442,2017-01-17,120.01000213623048,121.54000091552734,119.43000030517578,120.87999725341795,813300.0,-0.006539742512993385,-1.0788195853816203,-2.416649006061041,50.548542820463084,47.4305634468895,-1.4920118997850267,-1.1588474109127418,-4.329297321828747,-6.806294188607936,12.588385863738194,2.1100006103515625,-0.7268327958094432,1.089502716064473,-1.9109232496908533,4.089928681819799,-0.4107102668131972,2.5897156989421433,-5.477488797067892,41.935602956269044,-1.5064224079916997,1.5002129828776645,1,-2.1450042724609517,-2.1450042724609517,-5.50000381469728,-8.2550048828125,23.010002136230455,1,0.17990170471605405,-1.8643916568606589,120.8000030517578,21.315531641503373,120.63999938964844,1.929124965457625,121.12000274658205,0.17990170471605405
6443,2017-01-18,118.9000015258789,120.41999816894531,118.23999786376952,120.16000366210938,730200.0,-0.00924923415209633,1.4494507237245506,1.4482864459099674,46.687463614756155,49.67436180911142,-0.19915661331248202,-0.09548437290868605,-2.839821127972442,-5.608183746140881,11.695753025264455,2.1800003051757955,-0.6742560786328085,0.006002044677728691,-2.9848233989411455,2.996827488296603,-1.4894106771317155,1.5014147664871729,-4.2219385023276885,18.965604179501394,-21.49291080667326,1.4954127218094388,1,-0.345001220703125,-1.035003662109375,-4.187501907348633,-7.145004272460923,24.159996032714844,2,0.19209422770540474,-1.0788195853816203,120.01000213623048,-1.8643916568606589,120.8000030517578,21.315531641503373,120.63999938964844,0.19209422770540474
6444,2017-01-19,120.27999877929688,120.48999786376952,118.4000015258789,119.23999786376952,546900.0,0.011606368677107293,1.863010477360055,-0.8253961526118635,60.36033671750424,53.09417210522105,-1.0061590314783615,-1.4514497795583168,-3.8532343551229644,-6.893547138991124,10.892542521976216,2.089996337890611,-0.4988354663442749,1.3234992980956974,-1.7308607678008059,4.377859363992201,-0.20368073485255422,2.850679331043949,-5.459297065044808,58.620659415825884,13.091765151987872,1.527180032948249,1,-1.7249984741210938,-2.4150009155273438,-5.329999923706055,-8.525001525878892,23.330001831054688,3,0.1801629397145892,1.4494507237245506,118.9000015258789,-1.0788195853816203,120.01000213623048,-1.8643916568606589,120.8000030517578,0.1801629397145892
6445,2017-01-20,118.87999725341795,120.79000091552734,118.69000244140624,120.43000030517578,605400.0,-0.01163952061928264,-1.1761724803136981,-1.490386237758127,53.012026043309326,54.17182004774914,0.9516826669417782,-0.014381752321483532,-2.1701507416341883,-5.40992403306015,10.341064002810903,2.099998474121108,-0.25634449656550373,-0.10050201416017046,-3.1439744433483554,2.9429704150280145,-1.6222382287542558,1.421234200433915,-3.919509622279051,18.39076931846326,-29.559113305739498,1.5217362145940891,1,1.0600013732910298,-1.0149993896484233,-3.9599971771240092,-7.124999999999972,26.060005187988295,4,0.1964165462112657,1.863010477360055,120.27999877929688,1.4494507237245506,118.9000015258789,-1.0788195853816203,120.01000213623048,0.1964165462112657
6446,2017-01-23,117.73999786376952,119.22000122070312,116.54000091552734,119.0199966430664,611500.0,-0.009589497106214484,2.190461485363439,0.8258040381567435,51.726674036320546,54.55719840205371,2.228875943941617,1.0353602006710787,-0.7841384458518377,-4.223059347084174,9.88663942601859,2.6800003051757812,0.24620174339123935,-1.1495014190673913,-4.22864506448974,1.9296422263549573,-2.6890732417785728,0.3900704036437901,-2.642520034081514,23.999938964843466,-28.387339311674438,1.5395718227111774,1,1.4350013732910298,0.1250000000000142,-2.4349994659423686,-5.63000106811522,29.26999664306642,0,0.20944450891911504,-1.1761724803136981,118.87999725341795,1.863010477360055,120.27999877929688,1.4494507237245506,118.9000015258789,0.20944450891911504
6447,2017-01-24,118.51000213623048,118.9800033569336,117.4000015258789,118.06999969482422,466400.0,0.006539869937418397,1.2898496240601505,-0.343752235176318,53.23844297564467,54.20237522161728,1.5409706788797735,0.231547893472424,-1.2831492669493372,-4.956733153944583,9.407657180432167,1.5800018310546875,0.74059439019031,-0.35049743652342613,-3.4326137941731503,2.731618921126298,-1.8915556153482953,1.190560742301443,-3.2782739119643622,46.35296989889739,-10.682730357750266,1.5410581788248643,1,0.6199989318847514,-0.6450042724609517,-3.1450042724609517,-6.400005340576186,27.590003967285142,1,0.20032062640991044,2.190461485363439,117.73999786376952,-1.1761724803136981,118.87999725341795,1.863010477360055,120.27999877929688,0.20032062640991044
6448,2017-01-25,121.4000015258789,121.47000122070312,118.6500015258789,118.83999633789062,550200.0,0.02438612216314273,1.0888851212930388,5.81816132611994,67.82210206811753,55.0057315070992,-1.3866833814676198,-2.6759344156730833,-3.851702638714187,-7.787160565806047,8.329605235245555,2.959999084472642,1.0183167795981944,2.4635017395019503,-0.7944123461336687,5.721415825137569,0.8345446966841337,4.092458782319767,-6.0367079149262395,98.58012798192468,36.438510761889646,1.6289570428178095,1,-2.270000457763672,-3.535003662109375,-6.035003662109375,-9.29000473022461,25.730003356933594,2,0.17808898249456195,1.2898496240601505,118.51000213623048,2.190461485363439,117.73999786376952,-1.1761724803136981,118.87999725341795,0.17808898249456195
6449,2017-01-26,119.61000061035156,121.38999938964844,118.8000030517578,120.87999725341795,762000.0,-0.014744653155097098,1.2620046309406932,-0.49609143333978495,60.69126633982909,55.700228867875204,0.1861768868053275,-0.9454324918939534,-1.7676455715362778,-5.955055938994974,6.994686959223534,2.599998474121108,1.1509847323516027,0.6805007934570284,-2.5706483368447266,3.9316499237587834,-0.945073771693842,2.306075358607899,-4.117772920446072,62.27179522892051,-2.707818615386259,1.6255745651508755,1,-0.4799995422363281,-1.7450027465820312,-3.660001754760742,-7.500003814697266,27.470001220703125,3,0.19605381513736675,1.0888851212930388,121.4000015258789,1.2898496240601505,118.51000213623048,2.190461485363439,117.73999786376952,0.19605381513736675
6450,2017-01-27,121.66000366210938,121.77999877929688,119.6500015258789,120.0199966430664,531500.0,0.01713906062450432,1.2659578353590488,-1.291347522843203,59.86842045223281,55.99503056313082,-1.9041661412639996,-2.83272378216391,-3.497899543387703,-7.96545649790292,6.690110515832385,2.1699981689453125,1.080876653732176,2.535003662109375,-0.883441218834335,5.953448543053085,0.8257812216375271,4.244226102581223,-6.041420574830113,97.71001591399164,33.73470622453469,1.7092224404718546,1,-2.5000038146972656,-3.7950057983398438,-5.11750602722168,-9.550006866455078,25.3699951171875,4,0.1804208144626125,1.2620046309406932,119.61000061035156,1.0888851212930388,121.4000015258789,1.2898496240601505,118.51000213623048,0.1804208144626125
6451,2017-01-30,120.5,121.56999969482422,119.83999633789062,121.56999969482422,789400.0,-0.00953479884260977,2.233652056728486,-0.652436045943645,54.29733241827986,56.41156274066602,-0.8841734689824534,-1.5622199285684246,-2.147215116433614,-6.769958264244352,6.399476092558832,1.82000732421875,0.8785237259034773,1.25400009155274,-2.179983936220424,4.687984119325904,-0.4629919223338419,2.970992105439322,-4.757588623294453,70.77626525226661,7.673476502106276,1.7169920138865817,1,-1.3400001525878906,-2.6350021362304688,-3.105001449584961,-8.390003204345703,26.3800048828125,0,0.20282159702411828,1.2659578353590488,121.66000366210938,1.2620046309406932,119.61000061035156,1.0888851212930388,121.4000015258789,0.20282159702411828
6452,2017-01-31,122.33000183105469,122.47000122070312,120.2300033569336,120.51000213623048,869800.0,0.015186737187175892,1.1333328489269794,-1.7009347793535559,54.66590021240099,57.298055695959896,-2.6267005643032206,-3.155485480924554,-3.7503792020611257,-8.566397277779075,6.4464088672720035,2.2399978637695312,0.8499727221540496,2.8310016632080135,-0.7331315455963505,6.3951348720123775,1.0489350588058244,4.613068267610203,-6.466238730711382,96.33509421903554,34.643283825590885,1.7820666044021833,1,-2.825000762939453,-4.135002136230469,-4.665004730224609,-10.22000503540039,27.080001831054688,1,0.2017493035753064,2.233652056728486,120.5,1.2659578353590488,121.66000366210938,1.2620046309406932,119.61000061035156,0.2017493035753064
6453,2017-02-01,122.8000030517578,123.26000213623048,121.19000244140624,122.4000015258789,944400.0,0.0038420764625852755,2.13636389908387,0.2197810950278915,54.822038675114676,56.682689246805495,-2.7773797702373315,-3.3897343057015092,-4.062064925357532,-8.99082022431817,6.51276122096253,2.069999694824247,0.780425623287627,3.0410026550292883,-0.6944005570379943,6.776405867096571,1.1733010489956541,4.908704261062923,-6.671990426600104,89.6861170650426,30.198126934997354,1.867701606033641,2,-2.900001525878892,-4.210002899169908,-4.37000465393065,-10.690006256103501,27.479995727539077,2,0.18973943381693026,1.1333328489269794,122.33000183105469,2.233652056728486,120.5,1.2659578353590488,121.66000366210938,0.18973943381693026
6454,2017-02-02,139.07000732421878,139.89999389648438,125.0199966430664,125.5,2796700.0,0.1324918881769368,-1.0481738303094077,33.92488889736724,77.74765995298773,59.43109301454754,-17.993982404363592,-18.80286840881078,-20.011734185250234,-25.052633250970857,7.585876190035901,17.099990844726577,1.292016143993152,18.155006408691435,9.001834812397902,27.30817800498498,13.578420610544669,22.7315922068382,-22.514075328396714,95.90129933347337,37.64245325497548,4.576585798146772,2,-10.850009918212919,-12.160011291503935,-20.48750877380374,-26.96001052856448,12.529998779296847,3,0.05795640421448445,2.13636389908387,122.8000030517578,1.1333328489269794,122.33000183105469,2.233652056728486,120.5,0.05795640421448445
6455,2017-02-03,142.02000427246094,142.86000061035156,138.52000427246094,139.52999877929688,1758100.0,0.021212316048597968,1.081533929780266,0.1834933050271888,79.47221142569165,62.51393050225544,-19.35138507832798,-20.765046790901224,-22.678205792527336,-27.801836375546827,8.877863242111582,4.339996337890625,2.1010075290223114,19.802003097534183,6.9475912493851695,32.656414945683196,13.374797173459683,26.229209021608696,-23.596547324585885,96.35101571681496,38.30561863310685,6.427205924074509,2,-11.890003204345703,-13.6300048828125,-23.280004501342773,-29.91000747680664,9.19000244140625,4,0.035628766415795265,-1.0481738303094077,139.07000732421878,2.13636389908387,122.8000030517578,1.1333328489269794,122.33000183105469,0.035628766415795265
6456,2017-02-06,142.00999450683594,142.32000732421875,140.21000671386722,142.0,1145000.0,-7.048137814302802e-05,5.69820048923433,0.004013849312130404,81.23222219069179,65.62435041503845,-17.362480967801574,-19.913361581174712,-22.4221400181641,-27.53364646844065,9.990656184952721,2.110000610351534,2.6892844544947963,18.609493637084967,3.160131429519595,34.05885584465034,10.884812533302267,26.334174740867653,-21.142883192713228,96.24389656791831,34.666956875857025,7.724681103782688,2,-11.254993438720703,-13.6199951171875,-23.577495574951172,-29.89999771118164,11.669998168945312,0,0.03534965471898022,1.081533929780266,142.02000427246094,-1.0481738303094077,139.07000732421878,2.13636389908387,122.8000030517578,0.03534965471898022
6457,2017-02-07,143.1300048828125,143.47000122070312,141.7899932861328,142.22999572753906,864800.0,0.007886841907614128,1.126589857745758,90.05038167938932,84.38827712065235,67.46503653198677,-16.34134398282623,-20.168550003641883,-23.287033449613418,-28.392729685302754,12.17421763366433,1.6800079345703125,3.618431839488835,18.524003601074213,0.9037810598964029,36.14422614225204,9.713892330485294,27.334114871663132,-20.06360463906691,98.47398403716899,30.205475435901306,8.810111270588912,2,-11.995002746582031,-14.435005187988281,-24.712505340576172,-31.020008087158203,8.489990234375,1,0.026199957186267886,5.69820048923433,142.00999450683594,1.081533929780266,142.02000427246094,-1.0481738303094077,139.07000732421878,0.026199957186267886
6458,2017-02-08,141.11000061035156,143.08999633789062,141.0,142.8300018310547,1358700.0,-0.01411307345454793,-1.1546326883750198,-1.9110930268043334,79.03537508204724,69.50327083667767,-12.551364068129999,-17.435810264306497,-21.0336708450549,-26.13670293909908,14.232813778474018,2.1300048828125,4.732203489051443,15.483999252319336,-3.4959808320137427,34.46397933665243,5.994009210152797,24.973989294485875,-15.59516824937107,87.20867195224372,16.987789674741933,9.489990042166545,2,-9.549999237060547,-12.415000915527344,-22.787500381469727,-29.000003814697266,10.839996337890625,2,0.058819382154753796,1.126589857745758,143.1300048828125,5.69820048923433,142.00999450683594,1.081533929780266,142.02000427246094,0.058819382154753796
6459,2017-02-09,142.11000061035156,142.5399932861328,140.86000061035156,141.47999572753906,776600.0,0.0070866699431269,1.2550385056529576,-0.3662816486577598,82.74595090822389,72.04521866512113,-11.202119730168192,-17.68962040393015,-21.758413341070337,-26.892150077997258,16.380875369562926,1.67999267578125,5.926214897273653,15.434499359130854,-4.777677879022605,35.646676597284326,5.3284107400541245,25.540587978207583,-14.44054798620435,72.52522325625841,-4.0761814450195,10.106088619076735,2,-10.455001831054688,-13.415000915527344,-23.787500381469727,-30.000003814697266,9.42999267578125,3,0.057490663105029816,-1.1546326883750198,141.11000061035156,1.126589857745758,143.1300048828125,5.69820048923433,142.00999450683594,0.057490663105029816
6460,2017-02-10,141.8300018310547,142.50999450683594,141.49000549316406,142.07000732421875,435200.0,-0.0019702960952382442,-1.2173718342096098,-0.3809581476458051,84.80204708263611,75.43463140560515,-8.672084779705443,-16.591371881858805,-21.228459840483367,-26.38430770712469,18.664304497448548,1.019989013671875,6.747877587660099,14.095000457763675,-6.987835221307137,35.177836136834486,3.553582618228262,24.636418297299073,-12.264483375320765,49.69318548821143,-32.175541292554016,10.541417839535402,2,-9.979999542236328,-12.444999694824219,-24.31500244140625,-29.72000503540039,8.279998779296875,4,0.06888531443508539,1.2550385056529576,142.11000061035156,-1.1546326883750198,141.11000061035156,1.126589857745758,143.1300048828125,0.06888531443508539
6461,2017-02-13,141.6999969482422,142.89999389648438,141.32000732421875,142.72999572753906,570600.0,-0.0009166246995283567,1.3065579613294127,4.291563354313688,84.13301138837974,78.70875486960279,-5.8318974351680595,-15.615947447456207,-20.758137539087443,-26.04390303760755,21.17851214879536,1.579986572265625,7.948030086998472,12.919995880126947,-8.778389816465534,34.61838157671943,2.0708030318307067,23.769188728423188,-10.46594056071197,32.1837602090629,-51.93945551946769,10.849192848296237,2,-9.3699951171875,-12.314994812011719,-24.18499755859375,-29.59000015258789,11.180007934570312,0,0.06711369068764816,-1.2173718342096098,141.8300018310547,1.2550385056529576,142.11000061035156,-1.1546326883750198,141.11000061035156,0.06711369068764816
6462,2017-02-14,141.60000610351562,142.0,140.6300048828125,141.11000061035156,682800.0,-0.0007056517069868873,1.1240344921399084,-0.4757340523243756,82.39253465217165,81.77214331149801,-3.0295917127259884,-14.562164736119641,-20.199786496532283,-25.735789909454382,23.75353790884091,1.3699951171875,9.165729437964046,11.740504837036127,-10.266804752509444,33.747814426581684,0.7368500422633417,22.744159631808913,-8.897636336004666,39.43108089667407,-41.09278847167139,11.00365479477278,2,-7.355007171630859,-11.59500503540039,-24.085006713867188,-29.490009307861328,11.289993286132812,1,0.08531063595742117,1.3065579613294127,141.6999969482422,-1.2173718342096098,141.8300018310547,1.2550385056529576,142.11000061035156,0.08531063595742117
6463,2017-02-15,141.74000549316406,142.08999633789062,140.64999389648438,140.88999938964844,859400.0,0.0009886962119627363,-1.165389380937084,1.7346868869305265,87.4703402091687,82.85244111774034,-0.223968506472346,-13.600625195214832,-19.883566154574964,-25.681026465624498,25.937461018334606,1.44000244140625,10.752644249786997,10.738504028320307,-11.244649402205908,32.72165745884652,-0.25307268694280083,21.730080743583414,-7.74551995127004,48.89894196254521,-32.531926217428364,10.991576715263111,2,-0.7450027465820312,-11.735004425048828,-24.225006103515625,-29.630008697509766,12.0,2,0.06970501792805384,1.1240344921399084,141.60000610351562,1.3065579613294127,141.6999969482422,-1.2173718342096098,141.8300018310547,0.06970501792805384
6464,2017-02-16,141.9499969482422,142.3800048828125,140.99000549316406,141.92999267578125,407300.0,0.0014815256592342063,2.159017217762211,0.023534269199009084,86.63773982706716,83.6486109401154,0.019588517122656413,-12.758025377695134,-19.610017186073918,-25.665433627334124,28.291707543163767,1.3899993896484375,12.381854855132985,9.864995574951166,-12.029103161536,31.759094311438332,-1.0820537932924026,20.81204494319475,-6.818449524891065,58.149711627656856,-20.345296825193756,10.947049368243583,2,-0.10999298095703125,-11.944995880126953,-24.13749885559082,-29.819999694824205,12.010009765625,3,0.07044734212742676,-1.165389380937084,141.74000549316406,1.1240344921399084,141.60000610351562,1.3065579613294127,141.6999969482422,0.07044734212742676
6465,2017-02-17,142.22999572753906,142.6999969482422,141.1199951171875,141.7100067138672,426900.0,0.001972516980038863,1.1643987374845843,25.993897787948132,90.52589582025485,84.68124134340019,-0.25422490911358864,-11.804215858125445,-19.44547789618244,-25.70954287386685,30.950886573714058,1.5800018310546875,14.169445395788998,8.97749443054198,-12.436753471506194,30.391742332590155,-1.7296295204821206,19.684618381566068,-6.097833848505701,70.48451931220843,-8.615620399962395,10.70712395102409,2,-0.17999267578125,-12.224994659423828,-24.417497634887695,-30.09999847412108,11.580001831054688,4,0.0654573426018259,2.159017217762211,141.9499969482422,-1.165389380937084,141.74000549316406,1.1240344921399084,141.60000610351562,0.0654573426018259
6466,2017-02-21,142.39999389648438,143.05999755859375,141.52000427246094,142.3000030517578,539700.0,0.001195234296926806,1.16900742523721,0.19229414871764774,89.90056612210303,85.29371789911693,-0.40575316031956277,-10.574166704349096,-19.2339442613208,-25.677152256428897,32.8431831170266,1.5399932861328125,13.807664500964222,7.914492797851551,-12.558033853733804,28.387019449436906,-2.321770527941112,18.15075612364423,-5.387291296450655,72.83927360409916,-3.9121882773516603,10.236263325792677,2,-0.5399932861328125,-12.39499282836914,-24.587495803833008,-30.269996643066392,12.32000732421875,1,0.054143307895587967,1.1643987374845843,142.22999572753906,2.159017217762211,141.9499969482422,-1.165389380937084,141.74000549316406,0.054143307895587967
6467,2017-02-22,142.25,143.0500030517578,141.8000030517578,142.16000366210938,584500.0,-0.001053327969897322,-2.0864290558360334,0.9000457805585228,89.1663220175768,86.41937866973132,-0.4399844191267732,-9.016732948139122,-18.72111848089945,-25.325822602714766,34.837741716891905,1.25,13.036363465821125,6.577499008178705,-12.713797921224625,25.868795937582036,-3.068149456522974,16.22314747288037,-4.462421565485954,66.39019386863532,-8.364695369387093,9.645648464701667,2,-0.404998779296875,-12.244998931884766,-24.38500213623047,-30.120002746582017,12.270004272460938,2,0.0747276265927066,1.16900742523721,142.39999389648438,1.1643987374845843,142.22999572753906,2.159017217762211,141.9499969482422,0.0747276265927066
6468,2017-02-23,143.02000427246094,143.55999755859375,141.8300018310547,142.6300048828125,510500.0,0.005413035307282543,1.3537581614540624,4.333502882332994,71.16825387479936,85.1329678882397,-1.0175707886996577,-8.520840871860742,-19.094131590061068,-25.863380156642194,38.25381533786777,1.7299957275390625,12.20551880713316,6.266503143310558,-12.056002369700451,24.589008656321568,-2.8947496131949606,15.427755899816063,-4.550535103604204,78.98852321777387,6.623129107930524,9.161252756505506,2,-0.9250030517578125,-12.97000503540039,-25.155006408691406,-30.890007019042955,11.589996337890625,3,0.06901129088476754,-2.0864290558360334,142.25,1.16900742523721,142.39999389648438,1.1643987374845843,142.22999572753906,0.06901129088476754
6469,2017-02-24,143.05999755859375,143.9199981689453,141.02000427246094,142.80999755859375,571700.0,0.0002796342115654049,1.9441544157513981,0.6410266442349075,58.09963849494106,82.16603360071804,-1.0154175048027128,-7.076771578350218,-18.794571726253764,-25.682066077884215,41.67500102854457,2.899993896484375,11.113843863863053,5.133996582031244,-11.49204297318974,21.76003613725223,-3.179023195579248,13.447016359641736,-3.877854415173829,70.34474412535384,0.9715085732840976,8.313019777610496,2,-0.7849960327148438,-12.829998016357422,-24.849998474121094,-30.524997711181626,12.220001220703125,4,0.07465404806955944,1.3537581614540624,143.02000427246094,-2.0864290558360334,142.25,1.16900742523721,142.39999389648438,0.07465404806955944
6470,2017-02-27,143.61000061035156,144.3300018310547,142.5,143.35000610351562,573400.0,0.0038445621497549265,1.1529471955192934,1.03997802734375,61.494310832438124,79.65062242783563,-1.4375483061145076,-6.216756761654722,-19.009038201076976,-26.01154394601484,45.339070406499715,1.8300018310546875,10.362657182916166,4.586499786376947,-10.328379563048856,19.501379135802736,-2.870939888335954,12.043939461089849,-3.6698006628475923,78.24768121554094,11.766401924997524,7.457439674712896,2,-1.1299972534179688,-13.174999237060547,-25.400001525878906,-30.60000228881836,11.509994506835938,0,0.07207023229251064,1.9441544157513981,143.05999755859375,1.3537581614540624,143.02000427246094,-2.0864290558360334,142.25,0.07207023229251064
6471,2017-02-28,144.94000244140625,146.1699981689453,143.8000030517578,143.94000244140625,744200.0,0.009261206221029772,-2.7031209021767637,3.8462351076941137,62.62204932197185,77.45390183559121,-2.5251716142611826,-5.925708837258355,-19.94695831675061,-27.108014085218826,49.32596672562563,2.55999755859375,9.394359119312867,4.694501495361322,-7.605895983746109,16.994898974468754,-1.4556972441924074,10.844700234915052,-4.209638154863143,76.11655950934787,13.116947024428015,6.150198739553719,2,-1.5300064086914062,-13.585002899169922,-26.037504196166992,-31.930004119873047,9.779998779296875,1,0.06119770227527965,1.1529471955192934,143.61000061035156,1.9441544157513981,143.05999755859375,1.3537581614540624,143.02000427246094,0.06119770227527965
6472,2017-03-01,147.00999450683594,148.22000122070312,145.3699951171875,145.83999633789062,796900.0,0.014281716783235865,-1.7014268048394212,1.1699981689453125,90.85884928820208,77.83040284437271,-4.187404036262109,-6.378989766416282,-21.597244837762474,-28.929906990463692,53.20296379149334,3.279998779296875,8.415772841267824,5.530493927001942,-3.79420004404642,14.855187898050303,0.868146941477761,10.192840912526123,-5.191703443812401,83.19434407312355,22.296291504129655,4.662346985524185,3,-2.4049911499023438,-14.199993133544922,-28.4899959564209,-33.999996185302734,7.5500030517578125,2,0.0524454595058752,-2.7031209021767637,144.94000244140625,1.1529471955192934,143.61000061035156,1.9441544157513981,143.05999755859375,0.0524454595058752
6473,2017-03-02,146.10000610351562,147.25999450683594,145.75,147.0,523100.0,-0.00618997644597552,1.1267784225231035,-0.7692267563937034,77.98056365819261,76.86849438116441,-2.898743435425871,-3.8303040355202995,-20.253997305297418,-27.777626010695016,56.91823002633337,1.5099945068359375,7.4568980071730095,3.45550537109375,-0.04766748061430803,6.958678222801808,1.7039189452397352,5.207091796947765,-3.0013730089561648,70.55561089223687,10.668617912637771,1.7515864258540275,3,-1.4800033569335938,-12.66500473022461,-27.602506637573242,-33.09000778198242,9.379989624023438,3,0.05763174412860406,-1.7014268048394212,147.00999450683594,-2.7031209021767637,144.94000244140625,1.1529471955192934,143.61000061035156,0.05763174412860406
6474,2017-03-03,147.1300048828125,147.6699981689453,146.22000122070312,146.66000366210938,658900.0,0.007049957127086559,-1.1481339150484888,-0.5222271201383473,83.62963551056212,76.102243235643,-3.4829557527787642,-4.453859196457358,-20.816940197326517,-28.592170402857178,57.05057403580308,1.5699920654296875,6.69830756124685,4.0825042724609375,0.45838589798123053,7.7066226469406445,2.2704450852210982,5.894563459700777,-3.0070981630242954,80.9441240336547,18.95110037138093,1.812059187239847,3,-2.5100021362304688,-13.620002746582031,-28.632505416870117,-34.1200065612793,7.4499969482421875,4,0.050839363007544325,1.1267784225231035,146.10000610351562,-1.7014268048394212,147.00999450683594,-2.7031209021767637,144.94000244140625,0.050839363007544325
6475,2017-03-06,147.0800018310547,147.75,145.52000427246094,146.36000061035156,638100.0,-0.0003398562502436864,1.1650469615715089,1.5319135121096032,84.48739969247504,75.50078029901766,-2.9867147289285754,-4.221790478573041,-20.27052281575655,-28.352279909073104,56.70881197318458,2.2299957275390625,5.795483381947264,3.779501342773443,-0.2287204724220544,7.787723157968941,1.7753904351756944,5.783612250371192,-2.1376762110834875,74.2081479205576,8.09562127156812,2.004110907597753,3,-2.4599990844726562,-13.145000457763672,-28.582502365112305,-32.900001525878906,7.6100006103515625,0,0.05575195027303037,-1.1481339150484888,147.1300048828125,1.1267784225231035,146.10000610351562,-1.7014268048394212,147.00999450683594,0.05575195027303037
6476,2017-03-07,147.02999877929688,147.6999969482422,145.24000549316406,146.74000549316406,752000.0,-0.0003399717917820233,2.018413637512521,0.4027677701013012,85.0323487601939,75.04144993708624,-2.47069806327994,-3.980500520088981,-19.751847346481384,-28.043690308054323,56.282413357575024,2.459991455078125,4.9756781944953445,3.4784980773925724,-0.8084829420211008,7.765479096806246,1.33500756768575,5.621988587099395,1.19000244140625,60.066974915129265,-9.031420935048487,2.1434905097068317,3,-2.4099960327148438,-13.0,-28.517499923706055,-32.33000183105469,7.1699981689453125,1,0.055022760015351224,1.1650469615715089,147.0800018310547,-1.1481339150484888,147.1300048828125,1.1267784225231035,146.10000610351562,0.055022760015351224
6477,2017-03-08,146.8800048828125,147.6999969482422,146.50999450683594,147.35000610351562,412600.0,-0.0010201584556192023,1.0342219208096406,-1.6207313864772428,83.11870645768322,76.36927800185111,-1.7822979239473966,-3.726205839471163,-19.110109102413986,-27.615633424771318,55.71344889038414,1.19000244140625,4.027357857697297,3.1410041809081974,-1.3894689231348991,7.671477284951294,0.8757676288866492,5.406240732929746,1.2803964233398517,65.33876409617314,-6.0538719701669805,2.265236552021549,3,-2.2600021362304688,-12.65500259399414,-28.36750602722168,-31.48000717163086,6.720001220703125,2,0.05337687961098392,2.018413637512521,147.02999877929688,1.1650469615715089,147.0800018310547,-1.1481339150484888,147.1300048828125,0.05337687961098392
6478,2017-03-09,149.41000366210938,149.57000732421875,146.4199981689453,146.77000427246094,628400.0,0.0172249366502637,1.1283797367864856,-5.617005389260438,87.00410686632324,79.58088559867136,-3.6996061042218003,-5.905273220617971,-21.134294011255434,-29.834067298708106,55.59314940914466,3.1500091552734375,3.2185297549602865,5.256002807617193,0.2444631417746166,10.26754247345977,2.750232974695905,7.7617726405384815,-4.1699981689453125,96.30476687187908,22.27709384353672,2.5057698329212945,3,-3.375,-14.029998779296875,-30.56000328063965,-33.500003814697266,5.8699951171875,3,0.03446886935449833,1.0342219208096406,146.8800048828125,2.018413637512521,147.02999877929688,1.1650469615715089,147.0800018310547,0.03446886935449833
6479,2017-03-10,150.27999877929688,151.99000549316406,149.10000610351562,150.3300018310547,725100.0,0.005822870596770668,-1.3983512830740592,-0.018940554287200533,87.72271535765309,82.49515276813969,-3.8417403085411763,-6.463180138919768,-21.47374621123697,-30.39018322997842,55.674334014818605,2.8899993896484375,2.4793852462662755,5.7174980163574105,0.11089970950072825,11.324096323214093,2.914198862929055,8.520797169785766,-4.95339324951172,74.6665672019676,0.18283106320892273,2.803299153428345,3,-2.3849945068359375,-11.77499771118164,-31.034997940063477,-32.44499588012695,5.399993896484375,4,0.03460205609848965,1.1283797367864856,149.41000366210938,1.0342219208096406,146.8800048828125,2.018413637512521,147.02999877929688,0.03460205609848965
6480,2017-03-13,151.60000610351562,151.97000122070312,150.19000244140625,150.66000366210938,500900.0,0.008783652747810677,1.11905540417802,-18.798901434238633,88.91721767957513,85.41683814120671,-4.368577720526986,-7.392744014220909,-22.1724575299628,-31.388163412642527,55.75990593746249,1.779998779296875,2.696075067295965,6.549005126953119,0.2813182614277707,12.816691992478468,3.415161694190431,9.682848559715808,-6.006864575195323,94.2222312644676,18.723697622869437,3.1338434327626805,3,-2.9850006103515625,-6.345001220703125,-24.035009384155273,-25.31501007080078,5.4799957275390625,0,0.019656963110570524,-1.3983512830740592,150.27999877929688,1.1283797367864856,149.41000366210938,1.0342219208096406,146.8800048828125,0.019656963110570524
6481,2017-03-14,151.2100067138672,151.88999938964844,150.4499969482422,151.72999572753906,388700.0,-0.002572555237116192,2.4285921889191644,-0.5531783650412311,87.14767771264596,85.0044857439227,-3.3476914735490766,-6.59170850998558,-21.163522757056853,-30.69589276778794,55.798371236619694,1.44000244140625,3.128093968994932,5.683505249023426,-0.9462621986334341,12.313272696680286,2.3686215251950102,8.998388972851842,-5.360990626953139,85.9964496652385,8.959708086257422,3.314883723828425,3,-2.595001220703125,-5.1100006103515625,-21.95000648498535,-23.045005798339844,8.30999755859375,1,0.023014321625712375,1.11905540417802,151.60000610351562,-1.3983512830740592,150.27999877929688,1.1283797367864856,149.41000366210938,0.023014321625712375
6482,2017-03-15,153.67999267578125,153.8699951171875,151.07000732421875,151.4499969482422,583600.0,0.016334804921925405,1.1455840139375266,-4.28854392863431,88.73552435036312,86.19948137638609,-5.332844629979235,-8.548580028732175,-22.946997892873668,-32.84952899575339,56.29303711735189,2.79998779296875,3.600272085697867,7.549491882324219,0.25787626072366265,14.841107503924775,3.9036840715239407,11.195299693124497,-7.585337012617202,97.4496306142638,19.806342238701617,3.645807810800274,3,-4.124992370605469,-6.42999267578125,-24.107492446899414,-25.514991760253906,5.44000244140625,2,0.00338368230897812,2.4285921889191644,151.2100067138672,1.11905540417802,151.60000610351562,-1.3983512830740592,150.27999877929688,0.00338368230897812
6483,2017-03-16,151.6199951171875,153.9499969482422,151.27999877929688,153.94000244140625,1033500.0,-0.013404461587525729,1.282053288469815,-1.0403640220329124,77.12298724757193,85.47652045827606,-2.6904189409688968,-6.019046528532783,-20.220911066719566,-30.47045247696758,56.80474221589632,2.6699981689453125,3.962607435906449,4.995494842529297,-2.3819068748405243,12.372896559899118,1.3067939838443863,8.684195701214207,-5.0588190867820515,51.95863444591614,-25.50872699998343,3.6887008586849044,3,-2.024993896484375,-4.329994201660156,-21.704994201660156,-23.149993896484375,10.25,3,0.01305903607764769,1.1455840139375266,153.67999267578125,2.4285921889191644,151.2100067138672,1.11905540417802,151.60000610351562,0.01305903607764769
6484,2017-03-17,151.9499969482422,152.42999267578125,151.3000030517578,151.77000427246094,3389100.0,0.0021765060129412817,-1.0178474114441416,-0.07758280497750651,76.79953085988754,84.62231281021079,-2.530960608514107,-5.862009164003808,-19.81406304333268,-30.45098904825899,57.297739590696175,1.1299896240234375,3.9565342896569007,4.825496673583984,-2.573417897508989,12.224411244676958,1.1260393880374977,8.524953959130471,-4.797715244409801,46.80843292819025,-29.297812013202368,3.699457285546489,3,-2.3549957275390625,-4.659996032714844,-21.82249641418457,-23.479995727539062,10.479995727539062,4,0.021915116143035984,1.282053288469815,151.6199951171875,1.1455840139375266,153.67999267578125,2.4285921889191644,151.2100067138672,0.021915116143035984
6485,2017-03-20,151.5399932861328,152.4199981689453,150.49000549316406,152.17999267578125,764500.0,-0.0026982801602097872,2.446383564256618,-3.5556968463886065,72.54100026577865,83.23438519972021,-1.5888613470442863,-4.973769524712793,-18.657104005452908,-29.73666107118028,57.54362937615418,1.92999267578125,4.153411746170548,3.949993133544922,-3.322743280294617,11.22272954738446,0.3136249266251525,7.586361340464691,-3.8438943627476476,31.142752511160715,-43.1048461120488,3.636368206919774,3,-1.3549957275390625,-4.249992370605469,-21.364994049072266,-23.069992065429688,11.280014038085938,0,0.027319516781497022,-1.0178474114441416,151.9499969482422,1.282053288469815,151.6199951171875,1.1455840139375266,153.67999267578125,0.027319516781497022
6486,2017-03-21,150.11000061035156,152.33999633789062,148.61000061035156,151.89999389648438,680300.0,-0.009436404507958351,1.7940062063881221,2.7968671768829125,61.07147450359781,80.78469276037738,0.36204853398430714,-3.0952410094835727,-16.55874305181868,-27.969248798048767,57.27870405967634,3.7299957275390625,4.184310349508706,2.134500122070307,-4.788874901899106,9.05787514603972,-1.3271873899143998,5.596187634055013,-1.9135898449778495,28.089906904178168,-43.16601144667568,3.461687511984712,3,0.0749969482421875,-2.8199996948242188,-19.49249839782715,-21.639999389648438,12.649993896484375,1,0.046432624024801195,2.446383564256618,151.5399932861328,-1.0178474114441416,151.9499969482422,1.282053288469815,151.6199951171875,0.046432624024801195
6487,2017-03-22,152.8800048828125,153.94000244140625,150.55999755859375,152.22000122070312,618100.0,0.018453162755299513,1.4316592568198034,-0.3687185126460885,71.37454300558014,79.04807455362813,-1.639792981519264,-5.2997609330615205,-18.635687948772954,-30.313481989221543,57.13684153102674,3.8300018310546875,4.306094425255992,4.373004150390614,-2.3282178199703196,11.074226120751547,1.0223931652101328,7.7236151355710945,-4.2700042724609375,79.96268166258051,8.262171038115639,3.350610985180473,3,-1.600006103515625,-5.590003967285156,-22.022502899169922,-24.410003662109375,14.849990844726562,2,0.04343275233892241,1.7940062063881221,150.11000061035156,2.446383564256618,151.5399932861328,-1.0178474114441416,151.9499969482422,0.04343275233892241
6488,2017-03-23,152.88999938964844,153.69000244140625,151.64999389648438,152.44000244140625,522100.0,6.537484639412838e-05,-1.0098467366712016,0.6818097748185139,69.40701432209863,77.01299666078876,-1.2340065118130212,-4.7773439144201575,-17.99269972545369,-29.8652226910486,56.89649711747309,2.040008544921875,4.462538864910982,3.889498901367176,-2.5592952315768684,10.33829303431122,0.6651018348951538,7.113895967839198,-4.279998779296875,80.3001371286576,9.365339018251674,3.2243970664720267,3,-1.6100006103515625,-5.590003967285156,-20.764999389648438,-24.419998168945312,10.839996337890625,3,0.04074822259408606,1.4316592568198034,152.8800048828125,1.7940062063881221,150.11000061035156,2.446383564256618,151.5399932861328,0.04074822259408606
6489,2017-03-24,153.74000549316406,154.57000732421875,152.8699951171875,153.22000122070312,538400.0,0.005559592562685234,-1.7868676130323307,1.1555728866433828,71.29159341334775,75.05459396454128,-1.7227632582078627,-5.0448585117463836,-18.179600529977535,-30.249615353469196,57.23055088663889,1.70001220703125,4.70936767922845,4.2055046081542855,-1.9333825970707608,10.344391813379332,1.1360610055417624,7.274948210766809,-4.702805175781236,86.073810468644,14.910587853659862,3.0694436026125183,3,-2.1500015258789062,-5.959999084472656,-18.24000358581543,-25.270004272460938,9.989990234375,4,0.05288141884699571,-1.0098467366712016,152.88999938964844,1.4316592568198034,152.8800048828125,1.7940062063881221,150.11000061035156,0.05288141884699571
6490,2017-03-27,153.9600067138672,154.49000549316406,151.8000030517578,152.97999572753906,460100.0,0.0014309952702122875,1.6372462488967343,1.8846210276123125,71.91655816925211,73.36224734860862,-1.757626478316439,-4.69017389153089,-17.704793913134864,-30.03136811945214,57.24593856755285,2.69000244140625,4.660761331768782,3.908005523681652,-1.86192494351684,9.677935990880144,1.023040290082406,6.792970757280898,-4.369525695800775,89.76510195983052,16.487835487396254,2.884965233599239,3,-2.3700027465820312,-6.165000915527344,-18.037504196166992,-25.370006561279297,6.3199920654296875,0,0.055014195846687874,-1.7868676130323307,153.74000549316406,-1.0098467366712016,152.88999938964844,1.4316592568198034,152.8800048828125,0.055014195846687874
6491,2017-03-28,153.80999755859375,154.41000366210938,152.33999633789062,153.50999450683594,422400.0,-0.0009743384562994617,1.7599816896393876,0.30612213122411486,71.91648876003258,71.49346561634967,-1.3410491127282,-4.049178538689489,-16.852552792771945,-29.389077493892586,56.90453714019981,2.07000732421875,4.5219124624873075,3.3144966125488224,-2.1568378424169907,8.785831067514636,0.5788293850659159,6.050163840031729,-3.7215639099121063,81.04718417047184,6.486264361375959,2.7356672274829,3,-2.2199935913085938,-6.014991760253906,-17.782495498657227,-25.21999740600586,6.6500091552734375,1,0.058578830431309514,1.6372462488967343,153.9600067138672,-1.7868676130323307,153.74000549316406,-1.0098467366712016,152.88999938964844,0.058578830431309514
6492,2017-03-29,154.72000122070312,154.89999389648438,153.57000732421875,153.57000732421875,397800.0,0.005916414254949265,-1.3130324018788313,3.8332739942017193,68.71034758633742,70.55872787621252,-2.3333947016635648,-4.58713662533691,-17.00980367865293,-29.819822342615595,56.24712975494288,1.329986572265625,4.240065508726758,3.8389999389648324,-1.6845204043133037,9.362520282242969,1.07723976732575,6.600760110603915,-4.183410204467776,94.46176382211539,21.715592822767775,2.7617601716390707,3,-2.9650039672851562,-6.760002136230469,-18.787500381469727,-26.130001068115234,7.75,2,0.05196479590679437,1.7599816896393876,153.80999755859375,1.6372462488967343,153.9600067138672,-1.7868676130323307,153.74000549316406,0.05196479590679437
6493,2017-03-30,154.52000427246094,154.99000549316406,153.89999389648438,154.4499969482422,244400.0,-0.0012926379696500678,1.1584179357021998,0.06087625719820609,65.68048873253902,69.32327875095156,-1.8760583881663138,-3.925240296459833,-16.008073692518053,-29.130956134471774,55.563264945036714,1.0900115966796875,3.999348469092695,3.218003082275402,-2.048748140081443,8.484754304632247,0.5846274710969794,5.8513786934538246,-3.459804910595693,85.26643068975413,12.235943222579479,2.633375611178427,3,-2.720001220703125,-6.5149993896484375,-18.595003128051758,-25.82500457763672,7.1399993896484375,3,0.08549049372135209,-1.3130324018788313,154.72000122070312,1.7599816896393876,153.80999755859375,1.6372462488967343,153.9600067138672,0.08549049372135209
6494,2017-03-31,154.61000061035156,155.64999389648438,153.69000244140625,154.0,466500.0,0.000582425157922728,-2.1869890458881764,8.713382737576286,62.245712575906,68.17935789652127,-1.7310960653327925,-3.6112734217071534,-15.323249471308372,-28.744799330662886,54.841187026916785,1.959991455078125,3.460739250579593,2.933999633789057,-2.144302304796014,8.012301572374128,0.39484866449652145,5.473150603081592,-2.9996283901044762,72.9871231367389,2.528306712021859,2.5391509692925367,3,-2.4800033569335938,-6.275001525878906,-18.537500381469727,-25.87000274658203,7.4499969482421875,4,0.05898709709064498,1.1584179357021998,154.52000427246094,-1.3130324018788313,154.72000122070312,1.7599816896393876,153.80999755859375,0.05898709709064498
6495,2017-04-03,155.27999877929688,155.74000549316406,153.58999633789062,155.07000732421875,481200.0,0.004333472390533499,2.805309495516906,0.344247942566976,66.18931835535156,68.7480072133828,-2.0280548655177313,-3.831914360892654,-15.149533383705176,-28.966958130666853,54.52669495053739,2.1500091552734375,3.212585075387125,3.19399795532226,-1.6401363713913497,8.02813228203587,0.7769307919654693,5.611065118679051,-3.0232870908518237,86.47042720006462,17.234404859696127,2.4170671633568,4,-2.1299972534179688,-6.159996032714844,-19.027498245239258,-26.360000610351562,7.7299957275390625,0,0.05441780663749474,-2.1869890458881764,154.61000061035156,1.1584179357021998,154.52000427246094,-1.3130324018788313,154.72000122070312,0.05441780663749474
6496,2017-04-04,155.1199951171875,156.5399932861328,153.8800048828125,156.5399932861328,508500.0,-0.0010304202947398755,2.7464673708642717,-6.7621711960470865,57.01754907792979,67.15278566586609,-1.2098790036618254,-3.1987545461487343,-14.093527950946907,-28.370188706968833,54.467282756764554,2.6599884033203125,2.952540435962078,2.6294944763183707,-1.7564069176697785,7.01539587030652,0.4365437793242961,4.822445173312445,-2.236290543893034,52.18838785250796,-12.922007349474342,2.1929506969940715,4,-1.0250015258789062,-4.9499969482421875,-18.662492752075195,-25.9949951171875,8.050003051757812,1,0.033264594020978366,2.805309495516906,155.27999877929688,-2.1869890458881764,154.61000061035156,1.1584179357021998,154.52000427246094,0.033264594020978366
6497,2017-04-05,154.72000122070312,157.02999877929688,154.10000610351562,155.0800018310547,617600.0,-0.002578609522145725,-2.662511801787196,0.2535218834957716,68.02327850818828,66.99903724209828,-0.5827120273006869,-2.2991721248615704,-12.808529969290447,-27.525892089522614,54.45348958662288,2.92999267578125,2.8276378084471503,1.8375007629394418,-1.7692576733676617,5.444259199246545,0.034121544785904234,3.6408799810929793,-1.1300048828125,32.84895583825695,-32.52363988325971,1.8033792181535497,4,-0.30500030517578125,-3.5849990844726562,-17.33750343322754,-24.675003051757812,8.5,2,0.03709931132288524,2.7464673708642717,155.1199951171875,2.805309495516906,155.27999877929688,-2.1869890458881764,154.61000061035156,0.03709931132288524
6498,2017-04-06,154.55999755859375,155.1300048828125,153.3300018310547,154.58999633789062,579600.0,-0.0010341498245022285,2.2432023753883374,0.08332980121222397,65.48041609574474,66.35335087347573,-0.17981671277360078,-1.827245217296877,-11.840302183763527,-26.91241699327611,53.83580589477891,1.8000030517578125,3.0458933524712393,1.419997406005848,-1.8638064267040022,4.703801238715698,-0.2219045103490771,3.061899322360773,2.470001220703125,33.24315519026076,-33.05344478295293,1.6419019163549209,4,-0.14499664306640625,-3.4249954223632812,-15.852495193481445,-23.48999786376953,9.919998168945312,3,0.05117756073404878,-2.662511801787196,154.72000122070312,2.7464673708642717,155.1199951171875,2.805309495516906,155.27999877929688,0.05117756073404878
6499,2017-04-07,155.47999572753906,156.13999938964844,154.75,154.83999633789062,530700.0,0.005952369199517804,-2.3902752191146095,-21.33418107833164,72.03580182013067,66.36660016801778,-0.924234206107144,-2.464030263608578,-11.867016031313597,-27.375536719680213,52.877678647598636,1.5800018310546875,2.8715314373729655,2.079995727539057,-1.0711099824300732,5.231101437508187,0.504442872554506,3.6555485825236076,1.5500030517578125,58.10799107566304,-12.113381556545917,1.5755528549845612,4,-0.7949981689453125,-4.344993591308594,-16.45249366760254,-24.409996032714844,9.240005493164062,4,0.039747929665499004,2.2432023753883374,154.55999755859375,-2.662511801787196,154.72000122070312,2.7464673708642717,155.1199951171875,0.039747929665499004
6500,2017-04-10,154.5800018310547,156.36000061035156,153.99000549316406,155.47000122070312,374400.0,-0.005788486758524947,-1.2898591320885455,-1.3906253725293851,76.57550103600056,66.88426819868089,0.08152829520946625,-1.4011745923936303,-10.131866070166097,-26.021335288370636,51.66098255355338,2.3699951171875,2.7431084703052306,1.0310020446777344,-2.0425995370520127,4.104603626407481,-0.5057987461871392,2.567802835542608,2.3759970092773415,33.78381164865166,-40.04156015922309,1.5368007908648782,4,0.5999984741210938,-3.4449996948242188,-15.514999389648438,-23.51000213623047,6.459991455078125,0,0.04838915538191135,-2.3902752191146095,155.47999572753906,2.2432023753883374,154.55999755859375,-2.662511801787196,154.72000122070312,0.04838915538191135
6501,2017-04-11,154.69000244140625,154.9499969482422,153.75,154.24000549316406,470900.0,0.0007116095811137146,1.474256319904356,-0.5056148953314932,65.73910920516303,66.55413060077262,0.1223502096810023,-1.3039492620961823,-9.350817183738172,-25.732392897568104,50.31421444834776,1.1999969482421875,2.498811387113676,0.9670028686523438,-1.9384858282655273,3.872491565570215,-0.48574147980659177,2.4197472171112793,2.1934764587402356,36.756803569734785,-34.79304482675019,1.4527443484589297,4,0.48999786376953125,-3.5550003051757812,-15.412500381469727,-23.62000274658203,6.899993896484375,1,0.05378493719127797,-1.2898591320885455,154.5800018310547,-2.3902752191146095,155.47999572753906,2.2432023753883374,154.55999755859375,0.05378493719127797
6502,2017-04-12,154.1999969482422,155.35000610351562,153.83999633789062,155.27000427246094,437300.0,-0.0031676610345240386,1.455278501426622,-2.377810179376759,60.51360552548434,65.98003246665543,0.5932193253013907,-0.8147621646998573,-8.016080044707508,-24.83681484105452,48.62983770889713,1.510009765625,2.2034592649685294,0.45099716186524574,-2.4621676347623804,3.364161958492872,-1.0055852364485531,1.9075795601790446,2.6124124105224666,28.712721705762085,-40.00643944139484,1.4565823983138122,4,0.9800033569335938,-2.4749984741210938,-14.874996185302734,-23.12999725341797,7.4300079345703125,2,0.05817121529330471,1.474256319904356,154.69000244140625,-1.2898591320885455,154.5800018310547,-2.3902752191146095,155.47999572753906,0.05817121529330471
6503,2017-04-13,153.60000610351562,155.19000244140625,153.3800048828125,153.75,369300.0,-0.0038909912879437902,-5.135623027983241,0.14018025212480748,48.829435705081586,64.48933503656384,1.172260106292896,-0.062007284622268344,-6.576064825799364,-23.869582779569043,46.71427359246189,1.80999755859375,1.896441018414464,-0.24799423217774574,-2.985820086440441,2.4898316220849495,-1.6169071593090791,1.1209186949535876,3.142755104694828,7.382601883285457,-56.698246213704365,1.368912927131346,4,1.5799942016601562,-1.8750076293945312,-14.17750358581543,-22.530006408691406,9.3699951171875,3,0.06263017405548998,1.455278501426622,154.1999969482422,1.474256319904356,154.69000244140625,-1.2898591320885455,154.5800018310547,0.06263017405548998
6504,2017-04-17,155.27999877929688,155.77999877929688,153.24000549316406,154.27999877929688,492200.0,0.010937451881668947,1.5399932861328125,-6.666937945066124,58.87092970075083,63.67618074160821,-0.4500234611992653,-1.5596998146693295,-7.90370309686773,-25.183845894735327,44.77522356271901,2.5399932861328125,1.6533900194892794,1.2654983520507699,-1.3901128478227918,3.9211095519243315,-0.06230724788602515,2.593303951987565,1.3945072413704622,65.3845025235729,4.36447908011661,1.3278055999367824,4,-0.14499664306640625,-2.4599990844726562,-14.572494506835938,-23.534996032714844,8.919998168945312,0,0.05924779121951418,-5.135623027983241,153.60000610351562,1.455278501426622,154.1999969482422,1.474256319904356,154.69000244140625,0.05924779121951418
6505,2017-04-18,155.67999267578125,155.99000549316406,154.1999969482422,155.10000610351562,552400.0,0.0025759524705619707,1.9833172269976094,0.579986572265625,62.15866023771256,64.24741531491739,-0.8798354437238629,-1.7219160865726906,-8.034531608944405,-25.2505522137711,43.39371310236078,1.790008544921875,1.4958180057791424,1.4584922790527344,-1.024798644593119,3.9417832026985877,0.2168468172297935,2.7001377408756753,0.8571333237859449,88.726806640625,28.99089764774139,1.2416454618229276,4,-0.5449905395507812,-2.8599929809570312,-12.479990005493164,-22.724990844726562,8.920013427734375,1,0.05806788906875515,1.5399932861328125,155.27999877929688,-5.135623027983241,153.60000610351562,1.455278501426622,154.1999969482422,0.05806788906875515
6506,2017-04-19,157.0800018310547,157.64999389648438,155.86000061035156,156.5500030517578,477300.0,0.008992864986762328,1.143726471985673,0.9138121546961326,64.42547142886457,63.847658972770326,-2.2043951024558623,-2.7120235480843746,-9.143234849932298,-26.327145126158086,43.47213447873355,1.970001220703125,1.4426355788974377,2.5100013732910043,0.5563521718822244,4.463650574699784,1.5331767725866143,3.486825973995394,-3.839996337890625,87.0749758661375,30.420852070519175,0.9768246007043931,4,-1.6350021362304688,-3.9500045776367188,-10.144996643066406,-24.125,10.319992065429688,2,0.025210029341209417,1.9833172269976094,155.67999267578125,1.5399932861328125,155.27999877929688,-5.135623027983241,153.60000610351562,0.025210029341209417
6507,2017-04-20,159.52000427246094,159.77000427246094,156.75,157.80999755859375,492500.0,0.01553350148308863,1.7330272378913936,3.2264351931824726,73.99236180669045,64.79343071843095,-4.349287505112727,-4.8792285534440225,-11.293679044728492,-28.430730347910753,43.37406557431049,3.0200042724609375,1.3372729885375065,4.618003845214844,1.8055685701617392,7.430439120267948,3.2117862076882773,6.02422148274141,-6.191799011230472,96.17151536394438,41.35472519985098,1.4062176375265565,4,-3.0149993896484375,-5.3300018310546875,-12.162498474121094,-26.56500244140625,8.039993286132812,3,0.012976379200029031,1.143726471985673,157.0800018310547,1.9833172269976094,155.67999267578125,1.5399932861328125,155.27999877929688,0.012976379200029031
6508,2017-04-21,159.1199951171875,159.9199981689453,158.22999572753906,159.61000061035156,455100.0,-0.0025075798931789572,2.0450477696061586,-0.286551794908403,71.01582620047469,64.68010009402474,-3.6145252520109636,-4.20409909790169,-10.537668982038667,-27.694970906934344,43.28432660757156,1.69000244140625,1.40560925446826,3.9064949035644645,0.6824339948884699,7.130555812240459,2.294464449226467,5.518525357902462,-5.534117895507819,88.02389327972955,34.03883129554942,1.6120304543379957,4,-2.5399932861328125,-4.8549957275390625,-10.71749496459961,-25.224998474121094,8.80999755859375,4,0.01577432027807979,1.7330272378913936,159.52000427246094,1.143726471985673,157.0800018310547,1.9833172269976094,155.67999267578125,0.01577432027807979
6509,2017-04-24,161.8699951171875,162.99000549316406,161.17999267578125,161.9199981689453,739900.0,0.01728255457759853,-1.5314724116222243,0.10204590041416249,75.72208272385518,64.5852758371197,-5.9930106408849895,-6.654996443494468,-12.924610787939372,-30.077206961885054,43.22071013293418,3.8700103759765625,1.4856497663734558,6.24999542236327,1.9407128425759481,10.559278002150592,4.095354132469623,8.404636712256917,-7.904070638671868,87.25814235273288,35.838037966862416,2.154641289893658,4,-3.7549896240234375,-6.0699920654296875,-13.427494049072266,-27.93499755859375,6.5200042724609375,0,0.006795614608620104,2.0450477696061586,159.1199951171875,1.7330272378913936,159.52000427246094,1.143726471985673,157.0800018310547,0.006795614608620104
6510,2017-04-25,162.42999267578125,163.2899932861328,162.2100067138672,162.38999938964844,470600.0,0.0034595513404960254,-4.400221264258192,-0.7998169057064388,77.66844166195003,65.91075722120713,-5.947867180726718,-6.901765648119806,-13.098530879841462,-30.276182240566527,43.89543791786951,1.4199981689453125,1.6490957706062659,6.386493682861328,1.1905337691492264,11.58245359657343,3.7885137260052772,8.984473639717379,-7.742141716093755,88.42528320176123,35.56970122541642,2.597979956856044,4,-4.1649932861328125,-6.4799957275390625,-13.987491607666016,-28.4949951171875,5.82000732421875,1,0.010897028580146184,-1.5314724116222243,161.8699951171875,2.0450477696061586,159.1199951171875,1.7330272378913936,159.52000427246094,0.010897028580146184
6511,2017-04-26,162.82000732421875,163.3699951171875,161.36000061035156,162.6999969482422,660700.0,0.0024011245830442007,2.2951108776406137,3.0007630675314765,80.68181292741909,68.15166915475544,-5.658403538301343,-6.937871511748369,-13.085784889127495,-30.256289976221808,44.37493914713471,2.0099945068359375,1.69827493262693,6.326007843017578,0.43017488143874516,12.221840804596411,3.3780913622281616,9.273924323806995,-7.271942131886732,91.69202116870426,34.80598305350567,2.947916480789415,4,-4.515007019042969,-6.830009460449219,-14.082508087158203,-28.885009765625,7.0399932861328125,2,0.010932309908034954,-4.400221264258192,162.42999267578125,-1.5314724116222243,161.8699951171875,2.0450477696061586,159.1199951171875,0.010932309908034954
6512,2017-04-27,162.75999450683594,163.38999938964844,161.19000244140625,162.8000030517578,799500.0,-0.00036858380225535115,2.6065487655401856,-0.333375715193897,81.2976472383384,71.75924821400619,-4.756677457913582,-6.582106956729547,-12.612181237920595,-29.72699203056976,44.69537542255869,2.1999969482421875,1.8097333362885593,5.863995361328136,-0.5922960494215204,12.320286772077793,2.635849655953308,9.092141066702965,-6.273297723521267,87.790611711408,26.760813171914847,3.228145705374826,4,-4.4449920654296875,-5.784996032714844,-14.02249526977539,-28.134994506835938,7.230010986328125,3,0.028508230193222017,2.2951108776406137,162.82000732421875,-4.400221264258192,162.42999267578125,-1.5314724116222243,161.8699951171875,0.028508230193222017
6513,2017-04-28,167.72999572753906,172.0,165.25,166.02000427246094,1710100.0,0.030535766702144862,-3.1538461538461537,-42.74065598779558,85.71423487291182,74.74183767757964,-8.3943078379381,-11.079771468755496,-17.106825718623668,-34.200590122503,45.50628454807406,9.240005493164062,2.245351230053359,10.173497009277355,2.213035427870153,18.133958590684557,6.193266218573768,14.153727799980942,-10.276836579337669,60.5360315893386,-0.8276916005283539,3.9802307907036,4,-4.629997253417969,-5.904998779296875,-18.444995880126953,-33.10499572753906,3.1500091552734375,4,-0.0010135227644163525,2.6065487655401856,162.75999450683594,2.2951108776406137,162.82000732421875,-4.400221264258192,162.42999267578125,-0.0010135227644163525
6514,2017-05-01,163.72999572753906,168.3000030517578,162.25,168.3000030517578,1230900.0,-0.02384785131991307,1.6476994991652754,-2.6725322577766675,72.5925434742967,75.90115803720009,-3.4303629464352525,-6.705275033250928,-12.674918189832823,-29.714742931003002,45.605836775918775,6.0500030517578125,2.713657591974197,5.717497253417974,-2.5704014006413445,14.005395907477293,1.5735479263883008,9.861446580447648,-3.9493420430498816,23.49670545590054,-39.64733011966773,4.143949327029667,5,0.20000457763671875,-1.8299942016601562,-14.439998626708984,-28.484996795654297,8.210006713867188,0,0.025651970059483498,-3.1538461538461537,167.72999572753906,2.6065487655401856,162.75999450683594,2.2951108776406137,162.82000732421875,0.025651970059483498
6515,2017-05-02,163.72999572753906,164.1999969482422,162.38999938964844,164.1999969482422,834100.0,0.0,6.702097266411272,0.10284474123539232,72.442849707212,76.79197784590536,-2.42321131121372,-6.366160220120719,-12.243132241981442,-29.249830147642314,45.78868703168465,1.80999755859375,3.3859424920285335,5.294997406005848,-3.2634960953943732,13.85349090740607,1.0157506553057374,9.574244156705959,-1.9942466325681494,23.49670545590054,-41.209465813526336,4.279246750700105,5,0.6450042724609375,-1.8299942016601562,-14.044990539550781,-28.174991607666016,7.6100006103515625,1,0.028461514589324333,1.6476994991652754,163.72999572753906,-3.1538461538461537,167.72999572753906,2.6065487655401856,162.75999450683594,0.028461514589324333
6516,2017-05-03,160.27999877929688,164.86000061035156,160.17999267578125,163.72999572753906,794000.0,-0.02107125779190322,-1.5643814771306859,7.340399974027661,63.16016495330221,75.58840041775113,1.7080618464715656,-2.645398831044588,-8.398016508527462,-25.386986462558013,45.37293121977345,4.6800079345703125,3.8238941233454398,1.5870002746582088,-6.861115066321389,10.035115615637807,-2.63705739583159,5.811057945148008,11.720001220703125,0.846074801584228,-65.5869542423538,4.224057670489802,5,4.834999084472656,1.8899993896484375,-10.587493896484375,-24.724994659423828,4.279998779296875,2,0.04972548840406277,6.702097266411272,163.72999572753906,1.6476994991652754,163.72999572753906,-3.1538461538461537,167.72999572753906,0.04972548840406277
6517,2017-05-04,160.4600067138672,161.02000427246094,158.8300018310547,160.47000122070312,789100.0,0.0011230842022789123,2.9459481751323113,0.002896961065727845,65.12343249511054,74.93369000604399,1.872308956416589,-2.5015888982279364,-8.167831965141886,-25.161204394051197,44.58757080837552,2.19000244140625,4.254828782563322,1.4800079345703239,-6.7878859397912095,9.747901808931857,-2.6539390026104286,5.613954871751076,11.303593139648427,12.376652311585211,-58.98428887564868,4.133946937180766,5,4.954994201660156,2.1599960327148438,-10.767501831054688,-24.90500259399414,-2.2400054931640625,3,0.058581537474608814,-1.5643814771306859,160.27999877929688,6.702097266411272,163.72999572753906,1.6476994991652754,163.72999572753906,0.058581537474608814
6518,2017-05-05,162.47000122070312,162.75999450683594,160.11000061035156,161.02000427246094,771100.0,0.012526451593761756,1.6108526199478341,-145.0793893129771,65.62361984792963,73.8116385753856,0.4330232802387002,-4.098746294675152,-9.76064373891478,-26.74081923702596,44.52081493152499,2.649993896484375,4.650224777980952,3.0945022583007926,-5.038809705952701,11.227814222554287,-0.9721537238259543,7.16115824042754,8.77625471191405,38.437158610821974,-32.288485651828886,4.066655982126753,5,2.9449996948242188,0.15000152587890625,-12.612503051757812,-26.750003814697266,-1.1699981689453125,4,0.04628549403557636,2.9459481751323113,160.4600067138672,-1.5643814771306859,160.27999877929688,6.702097266411272,163.72999572753906,0.04628549403557636
6519,2017-05-08,161.66000366210938,162.64999389648438,160.55999755859375,161.88999938964844,418200.0,-0.004985520726952131,1.3885880701387254,-0.1586180769675987,62.76686542581193,72.15590788248136,1.352310965676537,-2.953443656888851,-8.535563585835149,-25.5335155151177,44.13521141348507,2.089996337890625,4.714676301422855,1.9755043029785213,-6.002762466043293,9.953771072000336,-2.013629081532372,5.9646376874894145,9.089602106445312,46.93204650009363,-20.62774440105509,3.9891333845109003,5,3.7549972534179688,0.9599990844726562,-11.757499694824219,-25.895000457763672,-1.029998779296875,0,0.05703328598194357,1.6108526199478341,162.47000122070312,2.9459481751323113,160.4600067138672,-1.5643814771306859,160.27999877929688,0.05703328598194357
6520,2017-05-09,162.05999755859375,162.25,160.8000030517578,160.8000030517578,475500.0,0.0024742910269903717,-1.3015924916742356,-5.478338751409805,61.10613147995772,69.98083216609677,0.9994128255702606,-2.913709896047777,-8.52499977487895,-25.538466047580812,44.32126153106996,1.4499969482421875,4.873542932581756,2.001498413085926,-5.664422040540245,9.667418866712097,-1.8314618137271452,5.8344586398989975,8.212824052460945,53.56544579459591,-11.04968632163898,3.832960226813081,5,3.3550033569335938,0.5600051879882812,-11.827499389648438,-25.96500015258789,-1.489990234375,1,0.06096510571179259,1.3885880701387254,161.66000366210938,1.6108526199478341,162.47000122070312,2.9459481751323113,160.4600067138672,0.06096510571179259
6521,2017-05-10,163.00999450683594,163.6300048828125,161.5500030517578,162.0800018310547,678700.0,0.005862007667245095,-1.0904643602012023,0.7380926430517711,58.337282290930034,67.42968050527362,0.08850714970367335,-3.381822506222221,-9.087811651684092,-26.066959627154148,44.81232137367807,2.0800018310546875,4.7359901068459465,2.5354957580566406,-4.799633165057401,9.870624681170682,-1.13206870350038,6.203060219613661,6.805114313018748,87.08312537948267,25.366642108696198,3.6675644615570255,5,2.4050064086914062,-0.38999176025390625,-11.874992370605469,-26.869991302490234,-2.29998779296875,2,0.051101172392870486,-1.3015924916742356,162.05999755859375,1.3885880701387254,161.66000366210938,1.6108526199478341,162.47000122070312,0.051101172392870486
6522,2017-05-11,163.1699981689453,163.27000427246094,161.8300018310547,162.07000732421875,383500.0,0.0009815573737883554,1.2153831707689238,1.1827951696528187,59.78733587965848,64.54891395046769,-0.008069937078971634,-2.988586510760342,-8.917520309278757,-25.802485834551987,45.18475787957911,1.44000244140625,4.5143534459649,2.2469993591308537,-4.549948108946296,9.043946827208003,-1.1514743749077354,5.645473093169443,6.2057063713573655,86.93164330889907,27.363793939590515,3.398473734038582,5,0.3950042724609375,-0.5499954223632812,-11.03750228881836,-26.630001068115234,1.2100067138671875,3,0.008518719159445132,-1.0904643602012023,163.00999450683594,-1.3015924916742356,162.05999755859375,1.3885880701387254,161.66000366210938,0.008518719159445132
6523,2017-05-12,163.22000122070312,164.0,162.58999633789062,163.1699981689453,377200.0,0.00030644758423070684,-1.3305716339424205,0.045457698123153326,53.75209712687257,62.45553102297612,-0.8550062205276561,-2.4041951523504395,-8.600501214859491,-25.41574700234696,46.00361093144562,1.410003662109375,4.208365517668767,1.8160026550293082,-4.103912587864073,7.73591789792269,-1.1439549664173683,4.775960276475985,5.733875211229645,77.3256329731552,20.38217344154876,2.9599576214466867,5,-1.375,-0.5999984741210938,-10.444999694824219,-26.435001373291016,2.8000030517578125,4,-0.03063350056736669,1.2153831707689238,163.1699981689453,-1.0904643602012023,163.00999450683594,-1.3015924916742356,162.05999755859375,-0.03063350056736669
6524,2017-05-15,164.47999572753906,164.55999755859375,162.7100067138672,163.14999389648438,375200.0,0.007719608488007568,1.4832000327704329,26.598413182789137,55.48421912873948,60.57123873647917,-2.2321607091173803,-3.0984695892481398,-9.504470147058328,-26.220852044912277,46.682376829938356,1.8499908447265625,3.923002005871979,2.615997314453125,-2.699165133098063,7.931159762004313,-0.041583909322469026,5.273578538228719,4.068925720358578,97.8722886187935,43.0558381590381,2.6575812237755914,5,-2.6349945068359375,-1.8599929809570312,-11.704994201660156,-27.264995574951172,2.1300048828125,0,-0.019333613560210128,-1.3305716339424205,163.22000122070312,1.2153831707689238,163.1699981689453,-1.0904643602012023,163.00999450683594,-0.019333613560210128
6525,2017-05-16,164.72000122070312,164.97000122070312,163.7100067138672,164.89999389648438,370300.0,0.0014591774039296457,6.874785428189967,-0.13533265261636246,55.12403727290834,59.67833566087986,-2.5892532367671492,-2.7684344238482197,-9.376708710246902,-25.989895066046472,47.34984024424901,1.2599945068359375,2.9840499879308595,2.4040023803710824,-2.1847885075442264,6.992793268286391,0.109606936413428,4.698397824328737,3.4401634425207988,92.69005456581583,40.78091011314946,2.294395443957658,5,-2.8199996948242188,-2.0999984741210938,-11.810001373291016,-26.880001068115234,1.8000030517578125,1,-0.024829992153840297,1.4832000327704329,164.47999572753906,-1.3305716339424205,163.22000122070312,1.2153831707689238,163.1699981689453,-0.024829992153840297
6526,2017-05-17,161.0399932861328,164.05999755859375,160.91000366210938,163.9199981689453,488600.0,-0.022340990209437805,-1.006375679116735,16.000678195998642,46.119131461056355,57.566746657096054,1.3520830516667957,1.289574631250531,-5.362501307569062,-21.874064251197353,46.95632715859664,3.80999755859375,2.3966690131108805,-1.4740051269531307,-5.406306113687521,2.458295859781259,-3.4401556203203256,0.49214536641406426,6.746964863804351,3.2017168027180203,-42.344101436503145,1.966150493367195,5,1.5000076293945312,1.5800094604492188,-7.8824920654296875,-23.12499237060547,6.3100128173828125,2,-0.002918442508122787,6.874785428189967,164.72000122070312,1.4832000327704329,164.47999572753906,-1.3305716339424205,163.22000122070312,-0.002918442508122787
6527,2017-05-18,161.58999633789062,162.75999450683594,160.50999450683594,161.1999969482422,627300.0,0.003415319639144432,-1.5423667445409013,-0.13541622515152799,32.694482839888565,53.90795365620261,1.0943032308470322,0.9513792671957333,-5.560187847238353,-21.973117042412696,45.86582721494629,2.25,1.7935141171745101,-1.0275016784667912,-4.730267161386024,2.6752638044524417,-2.8788844199264076,0.8238810629928253,5.8386835592912405,24.215251239347086,-18.63159056858841,1.851382741459615,5,1.1500015258789062,1.0300064086914062,-8.4324951171875,-23.249996185302734,4.3800048828125,3,-0.005445817463745395,-1.006375679116735,161.0399932861328,6.874785428189967,164.72000122070312,1.4832000327704329,164.47999572753906,-0.005445817463745395
6528,2017-05-19,161.6300048828125,162.38999938964844,160.97999572753906,161.75,470400.0,0.0002475929564242918,1.014299727520436,-0.30768026918111036,42.38030223001771,51.64277996778103,1.0310349709535274,1.1689907034713372,-5.321712875045364,-21.569978605053564,44.67734373069722,1.410003662109375,1.6175157954286021,-1.1129936218261776,-4.470698093321943,2.2447108496695876,-2.79184585757406,0.565858613921705,5.454727891724275,25.112302465693435,-19.348495529701385,1.6788522357478757,5,1.1099929809570312,0.9899978637695312,-8.177505493164062,-23.19500732421875,0.80999755859375,4,0.01701416764785635,-1.5423667445409013,161.58999633789062,-1.006375679116735,161.0399932861328,6.874785428189967,164.72000122070312,0.01701416764785635
6529,2017-05-22,162.97000122070312,163.25,161.0500030517578,161.1300048828125,430100.0,0.008290517214685211,-1.1999969482421875,-15.333926754832147,47.486792376665775,50.12952006741526,-0.1157709885150382,-0.08893002230712455,-6.3899599283925,-22.4524613461615,42.82860402010594,2.1999969482421875,1.4182984332502144,0.1720024108886662,-3.1614404563125333,3.5054452780898657,-1.4947190227119336,1.838723844489266,3.7845423160943596,55.15701817709064,7.7120974580963235,1.6667214336005933,5,-0.23000335693359375,-0.34999847412109375,-9.517501831054688,-24.34000015258789,1.67999267578125,0,0.0187151195245272,1.014299727520436,161.6300048828125,-1.5423667445409013,161.58999633789062,-1.006375679116735,161.0399932861328,0.0187151195245272
6530,2017-05-23,164.1999969482422,164.4499969482422,162.67999267578125,163.3699951171875,419800.0,0.007547375089439479,1.6616568957011577,0.4510888494518435,65.1937805693062,50.89135320945705,-1.1290122355235042,-1.243265292072607,-7.370865123973829,-23.18121204592532,40.94553061125381,1.7700042724609375,1.0770801608068439,1.3134979248046932,-2.0723789628285374,4.699374812437924,-0.3794405190119221,3.0064363686213085,2.237564920325582,93.65482626678853,38.65007466491738,1.6929384438166135,5,-1.4599990844726562,-1.0999984741210938,-10.222496032714844,-25.089996337890625,-3.660003662109375,1,0.01467724547442617,-1.1999969482421875,162.97000122070312,1.014299727520436,161.6300048828125,-1.5423667445409013,161.58999633789062,0.01467724547442617
6531,2017-05-24,164.60000610351562,165.0,163.1999969482422,164.57000732421875,382900.0,0.002436109395297592,3.337426922086995,0.03614302785182462,65.77742422074985,51.55691858068943,-1.4301555087783413,-1.5843125025750169,-7.499427129232998,-23.07783058949363,39.67901032575014,1.8000030517578125,0.8790798521891077,1.6245071411132699,-1.8465168698179752,5.095531152044515,-0.1110048643523669,3.3600191465789067,1.5332533635516086,91.09146086584177,29.42658155182872,1.7355120054656281,5,-1.8450088500976562,-0.6700057983398438,-10.622505187988281,-23.575008392333984,-3.1800079345703125,2,0.011664629998481502,1.6616568957011577,164.1999969482422,-1.1999969482421875,162.97000122070312,1.014299727520436,161.6300048828125,0.011664629998481502
6532,2017-05-25,167.39999389648438,168.42999267578125,164.75,165.0500030517578,466200.0,0.017010860808886363,-1.4949128696380818,78.33621566632758,67.72103299012952,53.109022565495756,-3.986210403303005,-4.236043940668878,-10.069462229751139,-25.34010198412065,38.771211214803344,3.829986572265625,0.78972878869223,4.192494964599604,0.20089140777011494,8.184098521429092,2.1966931861848593,6.188296743014348,-8.569992065429688,86.17450736620904,20.680382110784194,1.9958017784147466,5,-2.9300003051757812,-3.024993896484375,-13.112495422363281,-19.31499481201172,-8.079986572265625,3,-0.0002986128721107484,3.337426922086995,164.60000610351562,1.6616568957011577,164.1999969482422,-1.1999969482421875,162.97000122070312,-0.0002986128721107484
6533,2017-05-26,167.55999755859375,168.1199951171875,166.5800018310547,166.97000122070312,383500.0,0.0009558164154312987,-1.2481733939231934,0.251063249550351,72.24732108335022,54.971589449341394,-3.8731468106761042,-4.647727869909772,-9.926502777739984,-24.961269019635438,36.38422019092769,1.5399932861328125,0.7375831321412818,4.360998535156256,0.409420779754754,8.312576290557757,2.385209657455505,6.3367874128570065,-8.537995910644526,88.21143170234981,19.52789238020631,1.9757888777007488,5,-3.0900039672851562,-2.4449996948242188,-12.212493896484375,-17.569992065429688,-6.17999267578125,4,-0.009489116501894324,-1.4949128696380818,167.39999389648438,3.337426922086995,164.60000610351562,1.6616568957011577,164.1999969482422,-0.009489116501894324
6534,2017-05-30,167.92999267578125,168.91000366210938,167.30999755859375,167.44000244140625,299400.0,0.0022081351311675768,-3.2666829427083335,0.8304970775358196,72.18439245157674,56.86718446919343,-4.1373850534789085,-4.940224369194311,-9.993627535097914,-24.758459811058913,35.54545919466099,1.600006103515625,0.6583440484133689,4.520993804931635,0.03970083323920903,9.00228677662406,2.280347319085422,6.761640290777848,-8.719831207275377,84.26951431580494,13.108793963230227,2.2406464858462107,5,-3.2199935913085938,-2.5149917602539062,-12.507492065429688,-17.654991149902344,-8.669998168945312,1,-0.032692136448635445,-1.2481733939231934,167.55999755859375,-1.4949128696380818,167.39999389648438,3.337426922086995,164.60000610351562,-0.032692136448635445
6535,2017-05-31,168.38999938964844,169.22999572753906,166.77000427246094,168.1300048828125,744700.0,0.0027392766862992524,1.5360904207206285,0.5306116093672147,71.11458445618196,59.644457024207384,-4.494723863003486,-5.305216236336719,-10.125956374499935,-24.637331765510993,34.55304561359996,2.459991455078125,0.7688488241929576,4.748000335693348,-0.2574910129397381,9.753491684326434,2.245254661376805,7.250746010009891,-8.791844233398422,86.06970965276759,16.22399203294532,2.502745674316549,5,-3.5200042724609375,-2.9749984741210938,-11.4324951171875,-16.579994201660156,-6.9600067138671875,2,-0.02221037773454604,-3.2666829427083335,167.92999267578125,-1.2481733939231934,167.55999755859375,-1.4949128696380818,167.39999389648438,-0.02221037773454604
6536,2017-06-01,168.25,169.05999755859375,165.19000244140625,166.8800048828125,1058100.0,-0.0008313996683644298,1.5886339511717156,5.269323317096074,69.96853478627527,63.78601835158369,-3.6033623885989243,-4.782722204408486,-9.607049916538898,-23.949433092510674,34.27221188712362,3.8699951171875,0.7519175429649465,4.20950088500976,-0.9360759215903158,9.355077691609836,1.6367124817097363,6.782289288309784,-8.073934409472628,78.12507450587702,10.009320681546171,2.5727884033000317,6,-3.1450042724609375,-2.8349990844726562,-11.142501831054688,-16.290000915527344,-6.7400054931640625,3,-0.04582470558019136,1.5360904207206285,168.38999938964844,-3.2666829427083335,167.92999267578125,-1.2481733939231934,167.55999755859375,-0.04582470558019136
6537,2017-06-02,169.86000061035156,170.17999267578125,168.0,168.55999755859375,548400.0,0.009569097238345092,1.2474299782128222,0.9489107190590751,73.24927472738833,67.21590418462486,-4.377205728271349,-5.957853327179237,-10.900922047067297,-25.007148217575946,34.675427071093026,2.17999267578125,0.7744179239996924,5.349501800537098,-0.1256908805668786,10.824694481641075,2.6119054599851097,8.087098141089086,-9.140699211603476,93.58732080825872,25.536226155333594,2.7375963405519914,6,-4.245002746582031,-4.444999694824219,-12.712501525878906,-17.860000610351562,-8.139999389648438,4,-0.04968799252960732,1.5886339511717156,168.25,1.5360904207206285,168.38999938964844,-3.2666829427083335,167.92999267578125,-0.04968799252960732
6538,2017-06-05,169.99000549316406,171.50999450683594,169.52999877929688,170.5500030517578,412500.0,0.0007653649025394227,-1.6756500402086727,-0.4307663415378476,70.95056857739615,69.82299042915047,-3.5723004588660956,-5.792580734729427,-10.707092099648435,-24.605489252047278,34.828034074009665,1.9799957275390625,1.3362321312928884,5.103506469726568,-0.7979310111996938,11.00494395065283,2.152787729263423,8.054225210189713,-8.513848792253327,75.94951072824594,11.188496247429057,2.950718740463135,6,-2.8950119018554688,-4.575004577636719,-12.34500503540039,-17.980003356933594,-5.3600006103515625,0,-0.06276838534118634,1.2474299782128222,169.86000061035156,1.5886339511717156,168.25,1.5360904207206285,168.38999938964844,-0.06276838534118634
6539,2017-06-06,170.8800048828125,172.25,169.33999633789062,170.08999633789062,472600.0,0.005235598334539793,-1.5414784312157679,-1.4107356948228882,72.31882423446315,70.61466194750125,-3.600947051132522,-6.278316971811165,-11.283640445412459,-24.95979852337581,35.05114332889582,2.910003662109375,2.2204021600097406,5.532505798339855,-0.7367088702701494,11.80172046694986,2.397898464034853,8.667113132644857,-8.40046440130925,80.5949633010867,18.566762664256288,3.134607334304995,6,-3.1550064086914062,-5.340003967285156,-8.41750717163086,-14.56500244140625,-7.290008544921875,1,-0.05559456769980187,-1.6756500402086727,169.99000549316406,1.2474299782128222,169.86000061035156,1.5886339511717156,168.25,-0.05559456769980187
6540,2017-06-07,171.94000244140625,173.00999450683594,170.89999389648438,171.24000549316406,591400.0,0.006203169056091085,-2.0579272675003595,0.8860625024143393,98.74777021208064,74.27803372431578,-3.852718437308056,-6.914697898498332,-12.018499396369378,-25.46483941268656,35.348934230212784,2.1299896240234375,2.9533611808781473,6.098503112792969,-0.6208673005341439,12.817873526120081,2.7388179061294124,9.458188319456525,-8.288006817683396,86.31722313172328,16.151899876612774,3.3596852066635616,6,-3.0600051879882812,-6.0200042724609375,-9.025001525878906,-15.615005493164062,-5.44000244140625,2,-0.07374670091034463,-1.5414784312157679,170.8800048828125,-1.6756500402086727,169.99000549316406,1.2474299782128222,169.86000061035156,-0.07374670091034463
6541,2017-06-08,171.33999633789062,172.86000061035156,170.32000732421875,172.02000427246094,476400.0,-0.003489624840037453,1.15253612646688,-0.9714441416893733,93.41046510047964,77.13241506991024,-2.454185267749466,-5.964430768872944,-11.088787171498495,-24.31028641866402,35.22954243539669,2.5399932861328125,3.5588556039706987,5.081996917724609,-1.9248991192953042,12.088892954744523,1.5785488992146384,8.58544493623458,-6.377880870531925,66.66666666666666,-8.926402552235658,3.5034480185099586,6,-2.2399978637695312,-5.4199981689453125,-8.202495574951172,-14.844993591308594,-5.30999755859375,3,-0.057838239021357096,-2.0579272675003595,171.94000244140625,-1.5414784312157679,170.8800048828125,-1.6756500402086727,169.99000549316406,-0.057838239021357096
6542,2017-06-09,164.55999755859375,172.17999267578125,164.22999572753906,171.7100067138672,873000.0,-0.03957043845108055,-1.0358473498398904,10.514596656569056,58.15245541665747,75.56631888472215,4.336638484696181,0.975033070948399,-4.0804052492935625,-16.996922179337332,34.15204096283276,7.9499969482421875,3.6628247983434505,-1.7675018310546875,-8.672262447032892,5.137258784923517,-5.21988213904379,1.684878476934415,8.449996948242188,3.7585635186285855,-74.98879637116386,3.452380307989103,6,4.05999755859375,1.3600006103515625,-0.9174995422363281,-8.049995422363281,0.970001220703125,4,-0.018534292033346778,1.15253612646688,171.33999633789062,-2.0579272675003595,171.94000244140625,-1.5414784312157679,170.8800048828125,-0.018534292033346778
6543,2017-06-12,158.22000122070312,164.55999755859375,156.02000427246094,164.35000610351562,1422400.0,-0.038526959357988444,1.6076363975213157,0.8573422424629148,39.660427192927685,71.95254496709448,10.29506363963057,7.295267858582662,2.4254591716434675,-10.137288774509699,33.302029303748625,8.539993286132812,3.581001161367311,-7.8574981689453125,-15.552809765772878,-0.16218657211774712,-11.70515396735911,-4.009842370531516,14.639999389648438,12.948782888591914,-65.94125845964811,3.847655798413788,6,6.2949981689453125,6.2949981689453125,5.7975006103515625,-1.7099990844726562,9.55999755859375,0,0.022121097035752157,-1.0358473498398904,164.55999755859375,1.15253612646688,171.33999633789062,-2.0579272675003595,171.94000244140625,0.022121097035752157
6544,2017-06-13,161.3000030517578,161.6300048828125,158.22000122070312,159.35000610351562,942300.0,0.01946657696430143,1.6130290150775508,-0.3181069159846267,44.15795116697119,68.95736349051549,6.901457433437173,4.179077258219223,-0.4523661402735968,-12.696502641481544,32.27723007806126,3.410003662109375,3.3028456255080982,-4.618496704101574,-12.579605901555482,3.342612493352334,-8.599051302828542,-0.6379421053746057,10.886397705078139,31.077114856806197,-44.04732835447766,3.9805545987269557,6,3.214996337890625,3.214996337890625,2.717498779296875,-4.790000915527344,5.989990234375,1,0.02064477227558492,1.6076363975213157,158.22000122070312,-1.0358473498398904,164.55999755859375,1.15253612646688,171.33999633789062,0.02064477227558492
6545,2017-06-14,160.6300048828125,164.25999450683594,160.25,162.30999755859375,659800.0,-0.004153739344507801,-2.2868774545363584,-0.8615360538362221,42.08847787931385,65.85957938974201,7.101768084509018,4.77159458247138,0.3945922042977088,-11.48197134027484,30.813919015078817,4.0099945068359375,2.910242690908632,-5.083995056152332,-13.377897180595454,3.2099070682907893,-9.230946118373907,-0.9370439939307573,10.909740014648463,27.375306489698502,-43.8403813533743,4.146951062221567,6,3.8849945068359375,3.8849945068359375,3.3874969482421875,-4.120002746582031,5.989990234375,2,0.018427388190877414,1.6130290150775508,161.3000030517578,1.6076363975213157,158.22000122070312,-1.0358473498398904,164.55999755859375,0.018427388190877414
6546,2017-06-15,160.57000732421875,160.99000549316406,157.8800048828125,159.77000427246094,769300.0,-0.0003735140183648289,2.7926850826673117,-0.47619436875567667,34.72039215418542,61.57859243716391,6.657947309830888,5.0536815155003865,0.6396594825571924,-10.85405878459045,30.91234190663788,3.1100006103515625,2.4564433961341194,-5.120493316650396,-13.472614214978535,3.231627581677742,-9.296553765814451,-0.9444328674863414,10.348947948242198,28.155979683889786,-39.46693038628368,4.176060449164066,6,3.9449920654296875,3.9449920654296875,3.4474945068359375,-4.060005187988281,9.6099853515625,3,0.03693088625080243,-2.2868774545363584,160.6300048828125,1.6130290150775508,161.3000030517578,1.6076363975213157,158.22000122070312,0.03693088625080243
6547,2017-06-16,160.7100067138672,162.75,159.50999450683594,160.2100067138672,1120900.0,0.0008718900371333937,-2.4104882749759073,0.6249976158233039,34.661911591963744,57.54651943878253,5.68093836295364,5.1061713050728486,0.7030673260972833,-10.431858275045101,31.022251111258893,3.2400054931640625,1.9613857233922545,-4.936494445800776,-13.388247322323679,3.5152584307221275,-9.162370884062227,-0.710618007539324,9.612990518593762,54.91810454958842,-9.683254929270163,4.225876438261456,6,3.80499267578125,3.80499267578125,3.3074951171875,-3.4600067138671875,5.839996337890625,4,0.03310305421678916,2.7926850826673117,160.57000732421875,-2.2868774545363584,160.6300048828125,1.6130290150775508,161.3000030517578,0.03310305421678916
6548,2017-06-19,164.3800048828125,164.6199951171875,161.19000244140625,161.39999389648438,611800.0,0.022836152172400093,-1.0176463724407823,5.96002197265625,43.074547177809215,54.297155321376536,1.2644447588006074,1.742076872988946,-2.7115259083437877,-13.558753170129307,30.956075508955212,3.9099884033203125,1.5455219244977911,-1.4039962768554801,-9.668011450262213,6.860018896551253,-5.536003863558847,2.7280113098478864,5.37087263124846,96.43930887093853,32.90787371377202,4.132007586703369,6,0.1349945068359375,0.1349945068359375,-1.2875022888183594,-6.480003356933594,2.4499969482421875,0,0.006995947574671257,-2.4104882749759073,160.7100067138672,2.7926850826673117,160.57000732421875,-2.2868774545363584,160.6300048828125,0.006995947574671257
6549,2017-06-20,166.02000427246094,167.2899932861328,163.83999633789062,163.89999389648438,699000.0,0.009976878823051427,-2.080346864122179,0.7114102550973385,45.58001616373177,48.38962709378221,-1.2711157813155296,0.3607897764768495,-4.10145635920324,-14.612017866937606,30.566396028728377,3.4499969482421875,0.9101817719784435,0.08350296020506676,-8.07374403562153,8.240749956031664,-3.9951205377082317,4.162126458118365,3.1816383119360125,86.5038195666239,24.756589654215745,4.078623497913294,6,-1.5800018310546875,-1.5050048828125,-3.7875022888183594,-7.400001525878906,-1.6200103759765625,1,0.010601099033509032,-1.0176463724407823,164.3800048828125,-2.4104882749759073,160.7100067138672,2.7926850826673117,160.57000732421875,0.010601099033509032
6550,2017-06-21,166.61000061035156,167.07000732421875,165.8300018310547,166.02000427246094,473200.0,0.0035537665504594695,-1.5567091395312254,0.27829879729661644,46.991930080475285,43.23201209155951,-3.013594388168997,-0.04152679716398211,-4.40035813728565,-14.638624769188851,29.802891765750715,1.2400054931640625,0.29786405281026873,0.5529991149902287,-7.567358293952452,8.67335652393291,-3.5071795894810975,4.613177819461555,2.0643764415679584,92.77371398734864,31.730919954830384,4.060178704471338,6,-2.5100021362304688,-2.095001220703125,-4.377498626708984,-7.989997863769531,0.910003662109375,2,0.004081343696598072,-2.080346864122179,166.02000427246094,-1.0176463724407823,164.3800048828125,-2.4104882749759073,160.7100067138672,0.004081343696598072
6551,2017-06-22,166.52000427246094,167.97999572753906,165.44000244140625,166.5,436600.0,-0.0005401616803368814,-1.3738261781000662,0.03390575699581027,43.512048164202184,41.60530017462004,-4.111593770368813,0.21047747730696642,-4.017857456659556,-13.961520728158177,28.92247980801821,2.5399932861328125,-0.4834076762610948,0.36700286865234943,-7.726180585197341,8.46018632250204,-3.6795888582724956,4.4135945955771945,1.6481978682802492,82.76279522239636,24.769378973952122,4.046591726924839,6,-4.5200042724609375,-2.0050048828125,-4.260002136230469,-7.900001525878906,-0.05999755859375,3,0.0006004734696196667,-1.5567091395312254,166.61000061035156,-2.080346864122179,166.02000427246094,-1.0176463724407823,164.3800048828125,0.0006004734696196667
6552,2017-06-23,167.35000610351562,168.60000610351562,165.97999572753906,166.5,1315400.0,0.004984397128027007,-1.7724762642898664,42.49122807017544,45.007563030544716,42.1994263787997,-5.033544102706514,-0.6571539545649046,-4.523882686854904,-14.222847913954979,27.202107438035526,2.6200103759765625,-1.6985169338245782,1.1995040893554574,-6.892088591280441,9.291096769991356,-2.846292250962506,5.245300429673421,-11.330001831054688,83.1309125204377,26.27659131997072,4.045796340317955,6,-4.1100006103515625,-2.8350067138671875,-4.7700042724609375,-8.730003356933594,-12.670013427734375,4,0.016910585414111834,-1.3738261781000662,166.52000427246094,-1.5567091395312254,166.61000061035156,-2.080346864122179,166.02000427246094,0.016910585414111834
6553,2017-06-26,165.97000122070312,168.6300048828125,165.7899932861328,168.27999877929688,559200.0,-0.008246219494960072,-1.1273388119920906,-2.7176246723871755,40.88376346547421,41.835627745300044,-2.7251727607795715,0.6299211989730793,-2.8099148272898162,-12.283924329030867,25.368580515718676,2.8400115966796875,-2.927169623949027,-0.10100097656248863,-8.165483091278219,7.9634811381532415,-4.133242033920368,3.9312400807953907,-9.698396911621103,44.46766352996642,-8.995998194890909,4.032241057357866,6,-2.714996337890625,-1.4550018310546875,-3.2900009155273438,-7.349998474121094,-14.759994506835938,0,0.0034946184659203627,-1.7724762642898664,167.35000610351562,-1.3738261781000662,166.52000427246094,-1.5567091395312254,166.61000061035156,0.0034946184659203627
6554,2017-06-27,162.44000244140625,165.7899932861328,162.27999877929688,165.57000732421875,447100.0,-0.021268896507404156,-1.0347722246793454,1.3549819008111608,33.8435340608421,40.91952287658096,1.0991255756386522,3.9289758713131846,0.9657541563290692,-8.469644943194567,23.191211717382636,3.69000244140625,-3.3755983375279754,-3.3565002441406193,-11.527587976117047,4.814587487835809,-7.4420441101288475,0.7290436218476088,-5.674062109375001,2.51974028845091,-44.85539596130385,4.085543865988221,6,0.81500244140625,2.0749969482421875,0.23999786376953125,-3.2300033569335938,-8.350006103515625,1,0.027025359047454733,-1.1273388119920906,165.97000122070312,-1.7724762642898664,167.35000610351562,-1.3738261781000662,166.52000427246094,0.027025359047454733
6555,2017-06-28,164.64999389648438,164.92999267578125,162.44000244140625,162.9199981689453,557200.0,0.013604970585218368,1.174670335894241,-0.5527134277134277,39.21314589104794,41.418717736232345,-0.5371496009366297,1.501404041898553,-0.9807165848838224,-10.426721766372822,21.206545661011653,2.489990234375,-2.806134420200152,-0.9595085144042912,-9.051487390617439,7.132470361808856,-5.005497952510865,3.0864809237022826,-7.409490982421886,37.322721876997456,-7.297714812828964,4.04598943810658,6,-0.5799942016601562,-0.1349945068359375,-1.9699935913085938,-5.439994812011719,-12.04998779296875,2,-0.0015183723611746913,-1.0347722246793454,162.44000244140625,-1.1273388119920906,165.97000122070312,-1.7724762642898664,167.35000610351562,-0.0015183723611746913
6556,2017-06-29,160.5399932861328,164.22000122070312,159.0,164.22000122070312,584200.0,-0.024962045324675386,1.8369510683202515,-2.127177469857202,42.90753889136262,42.334898547276666,3.987470956089851,5.274605988510842,3.3053460147306453,-6.084978510455983,20.275144891946834,5.649993896484375,-2.6435430408633067,-4.684008789062489,-12.978408487573233,3.610390909448256,-8.831208638317861,-0.5368089398071163,-2.8439102933203344,15.991614800542534,-32.40143111261576,4.147199849255367,6,3.2750091552734375,3.975006103515625,2.3800048828125,-0.23499298095703125,-5.04998779296875,3,0.043478331121439284,1.174670335894241,164.64999389648438,-1.0347722246793454,162.44000244140625,-1.1273388119920906,165.97000122070312,0.043478331121439284
6557,2017-06-30,161.4199981689453,162.85000610351562,160.5800018310547,161.47000122070312,595600.0,0.005481530581878502,-1.6242888769327113,0.013587756506739976,56.9930034952513,43.88139369365912,3.5970364063275895,3.9314442959420717,2.536598265437874,-6.743654237375381,18.991212889528082,2.3100128173828125,-2.321490707960379,-3.3820037841796875,-11.540981357430582,4.7769737890712065,-7.46149257080512,0.6974850024457453,-3.286558300532846,25.129770943984585,-26.60054682770568,4.079488786625445,6,2.3950042724609375,3.095001220703125,1.9225006103515625,-1.1149978637695312,-6.649993896484375,4,0.03122295008111009,1.8369510683202515,160.5399932861328,1.174670335894241,164.64999389648438,-1.0347722246793454,162.44000244140625,0.03122295008111009
6558,2017-07-03,159.32000732421875,163.75999450683594,159.1699981689453,162.38999938964844,325200.0,-0.013009483760052287,-1.724025047881661,61.396093988404026,45.479457399718655,43.87022049765766,5.480072687081673,5.471611856975812,4.738633511260787,-4.400044895128644,17.416916763714735,4.589996337890625,-1.838003775728339,-4.948494720458996,-13.074434831608954,3.1774453906909628,-9.01146477603396,-0.8855246648840307,-0.7667048552302731,4.712925488045771,-47.579724256108506,4.062970055574974,7,4.4949951171875,5.1949920654296875,5.102489471435547,0.9849929809570312,-4.8100128173828125,0,-0.02912386665282407,-1.6242888769327113,161.4199981689453,1.8369510683202515,160.5399932861328,1.174670335894241,164.64999389648438,-0.02912386665282407
6559,2017-07-05,161.3800048828125,161.97000122070312,159.4499969482422,159.50999450683594,759600.0,0.012929936378935913,-1.5326606193977779,-0.6091254752851711,51.61013462339779,44.38335433576017,3.009114993822095,2.8073399990100256,2.718067356846973,-6.217939056513558,15.57917135072012,2.649993896484375,-1.2777404395366148,-2.413497161865223,-10.00526186695555,5.178267543225104,-6.2093795144103865,1.3823851906799405,-2.423634317271052,40.13503916341591,-14.677067810587026,3.7958823525451657,7,2.43499755859375,3.1349945068359375,3.4124908447265625,-1.0750045776367188,-10.32000732421875,2,-0.06301894820445908,-1.724025047881661,159.32000732421875,-1.6242888769327113,161.4199981689453,1.8369510683202515,160.5399932861328,-0.06301894820445908
6560,2017-07-06,159.25999450683594,160.99000549316406,157.77000427246094,160.22999572753906,670200.0,-0.013136759894858296,1.586324807275134,-0.5187143521578419,47.41614735601506,44.81714313485048,4.444243583118634,4.141000086636154,4.83563426423666,-3.861224376584971,13.599103228511511,3.6100006103515625,-1.2325394820279598,-3.8995071411132756,-10.703744608327327,2.9047303261007755,-7.301625874720287,-0.49738840750626423,9.370010375976562,23.10063471861124,-33.63403843632048,3.4021187336070193,7,3.9400100708007812,5.2550048828125,5.8025054931640625,1.0450057983398438,-6.239990234375,3,-0.03246262933108035,-1.5326606193977779,161.3800048828125,-1.724025047881661,159.32000732421875,-1.6242888769327113,161.4199981689453,-0.03246262933108035
6561,2017-07-07,161.42999267578125,162.36000061035156,159.5500030517578,159.82000732421875,411500.0,0.013625506993548031,-1.6139586379185533,-1.6597766241938021,51.31480320445837,45.51794759861866,1.6497905395190173,1.2548386951764883,2.6757845545256487,-5.777420931944505,11.674370542828836,3.100006103515625,-1.3483093718608643,-1.2340087890625,-6.873607971481675,4.405590393356675,-4.0538083802720735,1.5857908021470735,6.98281219482422,61.10174240880375,3.966378544386835,2.8197995912095872,7,1.7700119018554688,3.0850067138671875,3.712505340576172,-1.1249923706054688,-6.1099853515625,4,-0.0546985502873677,1.586324807275134,159.25999450683594,-1.5326606193977779,161.3800048828125,-1.724025047881661,159.32000732421875,-0.0546985502873677
6562,2017-07-10,161.50999450683594,162.74000549316406,160.4199981689453,161.02000427246094,821900.0,0.0004955822008576583,-1.7455668315937738,0.30434452953218594,43.96803029438119,45.86064391294166,0.7311538036718446,0.9851306090056369,2.609004738688668,-5.598982729871381,12.325506636976117,2.32000732421875,-1.5813220431075479,-1.0015068054199219,-6.589952213919503,4.586938603079659,-3.7957295096697123,1.7927158988298686,6.689954351806648,62.43733442021602,9.84926116289543,2.7942227042497976,7,0.2700042724609375,3.0050048828125,3.7500038146972656,-1.2049942016601562,-6.839996337890625,0,-0.037273167100609905,-1.6139586379185533,161.42999267578125,1.586324807275134,159.25999450683594,-1.5326606193977779,161.3800048828125,-0.037273167100609905
6563,2017-07-11,161.72000122070312,162.36000061035156,160.0,161.75999450683594,1165300.0,0.0013002707015652426,2.8064357349412417,-0.08162057797708022,40.38460882293732,46.587429997618905,-0.16216814950530534,1.1075649339682627,2.2547104384985346,-5.5489398886302865,11.746023413991843,2.3600006103515625,-1.7314976151280916,-0.9665000915527457,-6.196835277693992,4.263835094588501,-3.581667684623369,1.6486675015178776,6.2713487462158355,79.47678024278969,29.89085587114721,2.615167593070623,7,-0.37000274658203125,2.7949981689453125,3.7949981689453125,-1.4150009155273438,-6.5099945068359375,1,-0.042975494037731043,-1.7455668315937738,161.50999450683594,-1.6139586379185533,161.42999267578125,1.586324807275134,159.25999450683594,-0.042975494037731043
6564,2017-07-12,164.6300048828125,165.25,162.00999450683594,162.88999938964844,570800.0,0.017994086322928204,1.1745034485936805,-43.5074399084319,45.98866472655059,47.340265423785866,-3.0495427866053717,-1.6234047685161954,-0.6397895262034581,-8.182685356646942,10.787625206988945,3.529998779296875,-1.9523577533112189,1.7770034790038949,-3.479437429158253,7.033444387166043,-0.8512169750771648,4.4052239330849545,3.1569181702172955,91.71129049038267,45.62250618267416,2.62822045408107,7,-3.1200027465820312,-0.1150054931640625,1.6249923706054688,-3.350006103515625,-12.730010986328125,2,-0.0614712389954688,2.8064357349412417,161.72000122070312,-1.7455668315937738,161.50999450683594,-1.6139586379185533,161.42999267578125,-0.0614712389954688
6565,2017-07-13,163.58999633789062,165.05999755859375,162.52999877929688,164.9199981689453,495500.0,-0.006317247853221963,2.142854434998531,-0.7643664553243359,44.28403115100474,47.493209008190554,-2.431394420207937,-0.3692000909666149,0.4039573786245114,-6.87413237098707,10.603393967855146,2.529998779296875,-1.9857338279279588,0.5889953613281307,-4.569680170026771,5.747670892683033,-1.9903424043493203,3.1683331270055817,3.99658833952779,70.87711314264298,28.211731319070267,2.5793377656774497,7,-2.0799942016601562,0.9250030517578125,3.0425033569335938,-1.6399993896484375,-13.149993896484375,3,-0.0765939180866323,1.1745034485936805,164.6300048828125,2.8064357349412417,161.72000122070312,-1.7455668315937738,161.50999450683594,-0.0765939180866323
6566,2017-07-14,166.5,167.5800018310547,163.85000610351562,164.02000427246094,444100.0,0.0177883961565648,-1.6453944840945616,-1.8646558746257014,48.46624787170072,46.54579171668494,-4.924977184762525,-2.964137859304458,-2.357195620488227,-9.498658132869707,9.826846540994604,3.9900054931640625,-1.3979918723976823,3.2024993896484375,-2.0487000974079876,8.453698876704863,0.5768996461202391,5.828099133176636,-8.729995727539062,85.75195817723944,46.21388700710089,2.625599743528207,7,-3.8249969482421875,-2.05999755859375,0.8999977111816406,-4.095001220703125,-16.089996337890625,4,-0.08096093530053494,2.142854434998531,163.58999633789062,1.1745034485936805,164.6300048828125,2.8064357349412417,161.72000122070312,-0.08096093530053494
6567,2017-07-17,166.02999877929688,167.4199981689453,165.1699981689453,166.5399932861328,757000.0,-0.002822830154373124,-1.0179410859078313,-0.20564330058020414,50.11193566716732,47.06051152417923,-4.170891915338984,-2.1872839222647826,-1.7465392954082404,-8.740618843230152,9.530456386190531,2.25,-1.145762947982746,2.4664985656738168,-2.771781828164336,7.70477895951197,-0.15264163124527386,5.085638762592907,-8.06379455566406,79.55141586631854,38.95823634948797,2.619140196919081,7,-3.3549957275390625,-1.9300003051757812,1.4799995422363281,-3.625,-13.209991455078125,0,-0.0645063635115416,-1.6453944840945616,166.5,2.142854434998531,163.58999633789062,1.1745034485936805,164.6300048828125,-0.0645063635115416
6568,2017-07-18,165.52999877929688,166.9600067138672,164.77000427246094,165.83999633789062,367500.0,-0.003011503967211615,-1.3934628533311098,0.6078448972264608,56.499776606889746,47.60380507790056,-3.0143597172046555,-1.6830001380180306,-1.1735922754815533,-7.964858803271682,9.692820618640564,2.19000244140625,-0.7456548573885584,1.908998870849615,-3.391891312330074,7.209889054029304,-0.7414462207402153,4.559443962439445,-7.371518603515625,63.19568480916951,17.0517305072334,2.6504450915898436,7,-2.8549957275390625,-3.2049942016601562,1.7399978637695312,-2.8550033569335938,-11.919998168945312,1,-0.06560744693070009,-1.0179410859078313,166.02999877929688,-1.6453944840945616,166.5,2.142854434998531,163.58999633789062,-0.06560744693070009
6569,2017-07-19,167.77999877929688,168.1999969482422,165.0800018310547,165.85000610351562,359100.0,0.013592702329442652,1.2527129904040015,-6.225831856664698,56.572871045760934,48.62121882120565,-4.7618037335287795,-3.999438468759905,-3.2968834120619874,-9.923854131435036,10.155625969917837,3.1199951171875,-0.7782340839449944,4.0709991455078125,-1.4513858297893023,9.593384120804927,1.3098066578592693,6.832191633156356,-9.433088170410144,92.5926224942073,43.46018869143906,2.761192487648552,7,-3.904998779296875,-4.579994201660156,-3.2649993896484375,-4.654998779296875,-15.209991455078125,2,-0.07491949074314064,-1.3934628533311098,165.52999877929688,-1.0179410859078313,166.02999877929688,-1.6453944840945616,166.5,-0.07491949074314064
6570,2017-07-20,167.2899932861328,168.1999969482422,166.72999572753906,168.1999969482422,267200.0,-0.002920523880850845,2.2307589121030214,-0.47150627747383067,66.71616884854146,50.33248167054822,-3.3670358573635895,-3.6426375256510823,-2.696145471517127,-9.151520968093962,10.643441897456274,1.470001220703125,-0.30941126716612644,3.546994018554699,-2.0583433719808113,9.152331409090209,0.7443253232869438,6.349662713822454,-8.548959223671858,79.08033155489142,24.69186121271511,2.802668695267755,7,-3.1899948120117188,-4.089988708496094,-2.774993896484375,-4.1649932861328125,-16.209991455078125,3,-0.09199593524596172,1.2527129904040015,167.77999877929688,-1.3934628533311098,165.52999877929688,-1.0179410859078313,166.02999877929688,-0.09199593524596172
6571,2017-07-21,166.6199951171875,168.24000549316406,166.25,166.58999633789062,357300.0,-0.004005010435976009,-4.605716741886955,-0.03296555887186022,63.01298828251787,52.44858811367452,-2.104751514140247,-3.124983744762062,-1.9515431559245258,-8.221461226407087,10.86424043902504,1.9900054931640625,-0.13925538724777198,2.8719963073730526,-2.743938407090724,8.487931021836829,0.06402895014116439,5.679963664604941,-7.500602539295301,53.31383844158128,-4.578382984900905,2.8079673572318926,7,-2.4999923706054688,-3.4199905395507812,-2.1049957275390625,-3.4949951171875,-16.17999267578125,4,-0.09710714890131589,2.2307589121030214,167.2899932861328,1.2527129904040015,167.77999877929688,-1.3934628533311098,165.52999877929688,-0.09710714890131589
6572,2017-07-24,170.17999267578125,170.55999755859375,166.72999572753906,166.77999877929688,394100.0,0.021365968448684214,-1.1885724748883928,113.33774160732452,75.3264194424003,56.33101151583706,-4.811563110839728,-6.811314761121253,-5.399189094749687,-11.53110767484003,11.197506171811531,3.94000244140625,0.4525536040653435,6.29049453735351,0.17228048328223622,12.408708591424784,3.2313875103178873,9.349601564389133,-10.513363322972737,93.43686833415468,27.627389055814447,3.059107027035631,7,-3.8949966430664062,-6.014991760253906,-5.6649932861328125,-7.05499267578125,-19.8599853515625,0,-0.1161710533819138,-4.605716741886955,166.6199951171875,2.2307589121030214,167.2899932861328,1.2527129904040015,167.77999877929688,-0.1161710533819138
6573,2017-07-25,166.5500030517578,171.3699951171875,166.11000061035156,170.55999755859375,582400.0,-0.021330296040963592,-1.151327265181561,-1.1794122662932744,61.23422978345275,58.02496318882619,-0.47426008615713044,-3.305099068413938,-1.6983241949594685,-7.654803619145753,11.689672797308173,5.2599945068359375,0.7233430232285514,2.631504821777355,-3.5335504085487344,8.796560052103445,-0.4510227933856754,5.714032436940386,-6.01190424248648,23.370473605177803,-43.79938130542833,3.082527615163038,7,0.399993896484375,-1.9800033569335938,-2.035003662109375,-3.4250030517578125,-13.839996337890625,1,-0.08243767923121725,-1.1885724748883928,170.17999267578125,-4.605716741886955,166.6199951171875,2.2307589121030214,167.2899932861328,-0.08243767923121725
6574,2017-07-26,166.8300018310547,167.63999938964844,165.92999267578125,165.92999267578125,330900.0,0.0016811694636227337,-2.7999762643473542,-0.22444149330857424,67.87908011976376,60.64663529646609,-0.4574799261495457,-3.4144053409278854,-1.9433523970562305,-7.700805298463592,12.376650212769501,1.7100067138671875,1.261756384063517,2.6920036315918026,-3.563349480689311,8.947356743872916,-0.4356729245487543,5.819680187732359,-5.208713390991733,16.544278517654188,-53.878470833444624,3.1276765561405626,7,0.779998779296875,-2.2600021362304688,-2.31500244140625,-3.7050018310546875,-11.400009155273438,2,-0.07924234895166371,-1.151327265181561,166.5500030517578,-1.1885724748883928,170.17999267578125,-4.605716741886955,166.6199951171875,-0.07924234895166371
6575,2017-07-27,164.39999389648438,167.39999389648438,162.5,166.80999755859375,378400.0,-0.014565772989867498,1.7298043982760527,-2.6777546072597187,56.92953337918797,61.587000352853565,2.3462416041697907,-1.058349206856576,0.486372949600991,-5.047756650568942,12.651722026199346,4.899993896484375,1.8648375815294287,0.2744956970214787,-5.977547830932252,6.52653922497521,-2.851526066955387,3.400517460998344,6.970001220703125,21.42046158292391,-48.10839337811805,3.126021763976866,7,2.535003662109375,0.17000579833984375,0.07750701904296875,-1.274993896484375,-9.419998168945312,3,-0.07195855846390398,-2.7999762643473542,166.8300018310547,-1.151327265181561,166.5500030517578,-1.1885724748883928,170.17999267578125,-0.07195855846390398
6576,2017-07-28,167.52000427246094,168.0,164.55999755859375,165.60000610351562,482300.0,0.01897816600857727,1.3888991909633734,-0.7966785275607502,62.280347303806025,62.939046090257854,-0.6860062184006495,-3.8247179532237396,-2.479035242039231,-7.923520845554265,12.157172958096748,3.600006103515625,2.2204179034302456,3.0455055236816406,-3.1427520771200648,9.233763124483346,-0.04862327671921207,6.139634324082493,3.6725909423828114,56.59534426049021,-13.259215000060337,3.094128800400852,7,-0.5850067138671875,-2.9500045776367188,-3.212505340576172,-4.3950042724609375,-11.710006713867188,4,-0.09813754788752038,1.7298043982760527,164.39999389648438,-2.7999762643473542,166.8300018310547,-1.151327265181561,166.5500030517578,-0.09813754788752038
6577,2017-07-31,166.4600067138672,169.24000549316406,165.80999755859375,168.07000732421875,575100.0,-0.006327587939108037,-1.3573784417259622,-0.838542784254822,59.36019207254788,63.256870030886546,0.49327579316434367,-2.4957331830798353,-1.291296156206954,-6.620566329739177,11.776354718654911,3.4300079345703125,2.721654757435658,1.7335075378418026,-4.340443944842434,7.807459020526039,-1.3034682035003016,4.770483279183907,4.558736596679694,44.644970617783464,-23.001339354899066,3.036975741342118,7,0.4749908447265625,-1.8900070190429688,-3.2025070190429688,-3.3350067138671875,-9.590011596679688,0,-0.09623935856255361,1.3888991909633734,167.52000427246094,1.7298043982760527,164.39999389648438,-2.7999762643473542,166.8300018310547,-0.09623935856255361
6578,2017-08-01,154.67999267578125,165.41000366210938,153.38999938964844,163.83999633789062,1380300.0,-0.07076783349128979,-1.0477026015347184,5.689441111521803,35.44895786007628,60.909768565810474,11.814816573151745,9.400824271532372,10.480918578039763,5.295974138853239,11.685453764971943,13.07000732421875,2.596385678245042,-9.814505767822254,-17.00904848523797,-2.6199630504065397,-13.411777126530126,-6.217234409114383,16.168375768554682,8.138755768975283,-54.13104723777148,3.5972713587078595,8,7.700004577636719,7.700004577636719,9.197509765625,8.44500732421875,3.2700042724609375,1,-0.02818713187232491,-1.3573784417259622,166.4600067138672,1.3888991909633734,167.52000427246094,1.7298043982760527,164.39999389648438,-0.02818713187232491
6579,2017-08-02,151.2100067138672,156.57000732421875,150.49000549316406,154.52000427246094,1104900.0,-0.022433321219424762,-1.5600007709703947,0.36135330079458944,33.096687443670206,57.17427063193589,14.178151793919028,12.722102761229337,13.85942419510377,8.869803434049004,11.748856338185485,6.0800018310546875,2.327153296292437,-12.775991821289068,-22.037946492498662,-3.5140371500794743,-17.406969156893865,-8.145014485684271,18.940026968281245,3.8400065104166665,-54.9723308653299,4.6309773356047925,8,9.719993591308594,9.719993591308594,12.674995422363281,11.914993286132812,6.279998779296875,2,0.009919978396921936,-1.0477026015347184,154.67999267578125,-1.3573784417259622,166.4600067138672,1.3888991909633734,167.52000427246094,0.009919978396921936
6580,2017-08-03,154.08999633789062,155.3300018310547,151.19000244140625,151.44000244140625,759300.0,0.019046289902448166,-1.6285761342388514,-0.8006029761575483,33.04180800196167,53.844139489651866,10.31339656082298,9.94480593957934,10.879881325527379,6.0903816272418965,11.424811513238774,4.1399993896484375,1.9324562629152524,-9.637502288818354,-19.70812001862032,0.4331154409836131,-14.672811153719351,-4.602193423917356,14.880435652918749,19.199951171875,-34.709126320038614,5.035308864900986,8,6.840003967285156,6.840003967285156,9.795005798339844,9.035003662109375,6.1399993896484375,3,0.008696192937484915,-1.5600007709703947,151.2100067138672,-1.0477026015347184,154.67999267578125,-1.3573784417259622,166.4600067138672,0.008696192937484915
6581,2017-08-04,152.60000610351562,155.1999969482422,151.55999755859375,154.72999572753906,464900.0,-0.009669610421092711,1.3713412361142177,-0.8037715207001785,32.14570871240275,49.046282741874364,10.734339829026652,11.319725734481267,12.238056461796162,7.6795236209076165,11.572010726099402,3.6399993896484375,1.270366524847276,-10.685993194580078,-21.89103430678921,0.5190479176290523,-16.288513750684643,-5.083472638475513,15.261600297435024,11.253336588541666,-37.7840819799223,5.602520556104566,8,8.329994201660156,8.329994201660156,11.692493438720703,10.524993896484375,6.3799896240234375,4,0.015596261656824373,-1.6285761342388514,154.08999633789062,-1.5600007709703947,151.2100067138672,-1.0477026015347184,154.67999267578125,0.015596261656824373
6582,2017-08-07,155.49000549316406,155.55999755859375,152.58999633789062,152.89999389648438,489000.0,0.018938396291334536,1.1758284752924606,-1.2159738091997334,37.45000360489029,46.403590944256315,6.192652665339807,8.385530049002966,9.156840492122114,4.867049171061836,11.81753741212067,2.970001220703125,0.4125708169888753,-7.4949943542480355,-19.212617681182593,4.222628972686522,-13.353806017715328,-1.6361826907807426,11.3293048533194,33.51206845592694,-13.167069738025972,5.858811663467284,8,4.375,5.439994812011719,8.674995422363281,8.114990234375,3.5099945068359375,0,0.0020579590592642028,1.3713412361142177,152.60000610351562,-1.6285761342388514,154.08999633789062,-1.5600007709703947,151.2100067138672,0.0020579590592642028
6583,2017-08-08,154.77000427246094,156.47000122070312,153.66000366210938,154.8300018310547,518700.0,-0.004630530550304601,-1.4649114588213248,-0.023164976817348987,33.0907210107692,42.538217709923586,5.6612777286318305,9.020651734864316,9.668157998621211,5.694067895480259,11.85569026496508,2.80999755859375,-0.3951591573196822,-7.867495727539051,-20.142061780054945,4.407070324976843,-14.004778753797012,-1.73021270128109,11.06954778282335,70.39469556466287,28.30372709944242,6.137283026257949,8,5.095001220703125,6.159996032714844,9.394996643066406,9.664993286132812,4.029998779296875,1,0.013568461502589946,1.1758284752924606,155.49000549316406,1.3713412361142177,152.60000610351562,-1.6285761342388514,154.08999633789062,0.013568461502589946
6584,2017-08-09,154.50999450683594,155.38999938964844,153.52000427246094,154.3300018310547,389200.0,-0.0016799751789582373,-1.0777864433216913,-3.0,33.28974628266435,39.91157469919874,4.45880247214896,8.942087664578594,9.70023223433222,6.055400495237109,12.901315536659691,1.8699951171875,-1.9344166546104589,-7.621504974365223,-20.37523842384141,5.1322284751109635,-13.998371699103302,-1.244638249627144,10.408584754721147,62.878652139987864,24.414590801153714,6.376866724738089,8,5.355010986328125,6.420005798339844,9.655006408691406,10.0050048828125,4.4600067138671875,2,0.022263947729634026,-1.4649114588213248,154.77000427246094,1.1758284752924606,155.49000549316406,1.3713412361142177,152.60000610351562,0.022263947729634026
6585,2017-08-10,151.05999755859375,154.69000244140625,150.35000610351562,154.27999877929688,912700.0,-0.022328632909824786,1.148508494293074,-17.88962360122075,31.0336400219322,36.43971833454609,6.501192483261576,12.021590843198396,12.862675189694983,9.594233952535888,14.205833407665816,4.339996337890625,-3.057566798544883,-10.445001983642584,-24.09649161546801,3.2064876481828435,-17.270746799555297,-3.61925716772987,12.992867276859755,11.601176822579037,-23.952404173410827,6.825744815912715,8,8.735008239746094,9.800003051757812,13.105003356933594,13.455001831054688,11.040008544921875,3,0.042565921080967906,-1.0777864433216913,154.50999450683594,-1.4649114588213248,154.77000427246094,1.1758284752924606,155.49000549316406,0.042565921080967906
6586,2017-08-11,153.02000427246094,153.9199981689453,151.39999389648438,151.7100067138672,502100.0,0.012975021485134963,-1.611372009550464,-0.4068313857060267,28.234412480466844,32.981298379870424,2.5345982991200913,9.48628325353178,10.636474481071474,7.758195882661084,15.722743005562704,2.8600006103515625,-4.420651174700367,-7.810995483398443,-21.752109646088883,6.130118679291996,-14.781552564743663,-0.8404384020532234,9.936631864437544,43.62745586915329,14.759740061790637,6.970557081345218,8,4.8600006103515625,7.839996337890625,10.83749771118164,11.4949951171875,7.5099945068359375,4,0.04711796663029966,1.148508494293074,151.05999755859375,-1.0777864433216913,154.50999450683594,-1.4649114588213248,154.77000427246094,0.04711796663029966
6587,2017-08-14,155.32000732421875,155.8300018310547,152.97999572753906,152.97999572753906,832400.0,0.015030734463074014,-1.4358905806788171,1.7862717234310208,35.25860815369511,32.96014841249473,-1.6894582787537331,6.685546138902907,8.039612254798328,5.552565364416296,17.073741516974394,2.850006103515625,-5.369311117203324,-4.975492858886724,-18.898521154325493,8.947535436552045,-11.937007006606109,1.98602128883266,6.628098410009102,81.20923506532363,49.51270569786261,6.961514147719382,8,-1.8600006103515625,5.5399932861328125,8.537494659423828,9.194992065429688,3.1599884033203125,0,0.02356417866811178,-1.611372009550464,153.02000427246094,1.148508494293074,151.05999755859375,-1.0777864433216913,154.50999450683594,0.02356417866811178
6588,2017-08-15,154.6699981689453,157.08999633789062,154.22000122070312,156.14999389648438,613700.0,-0.004184967323086708,-1.4117711171662126,-0.6324736721984937,34.19137192543114,33.081780021579284,-1.1633551599138627,6.8304352378888495,8.37489739212549,6.293965786497324,18.477055478861555,2.8699951171875,-6.8722620887859875,-5.082501983642572,-18.993044914845484,8.82804094756034,-12.037773449244042,1.8727694819588976,6.350259594825559,64.09493063353497,29.22257405964767,6.95527146560146,8,-0.9499969482421875,6.19000244140625,8.477500915527344,9.845001220703125,1.089996337890625,1,0.027995098482674452,-1.4358905806788171,155.32000732421875,-1.611372009550464,153.02000427246094,1.148508494293074,151.05999755859375,0.027995098482674452
6589,2017-08-16,155.2100067138672,156.27000427246094,154.77999877929688,154.99000549316406,871000.0,0.003491359354204082,-3.6561605950791534,-0.14864990257028857,37.43508134051947,33.56992150364126,-1.2027791058801824,5.586871706204164,7.491259118154915,5.835844280049173,19.56474161115694,1.600006103515625,-8.34555659784121,-3.9139938354492188,-17.42760100870231,9.599613337803873,-10.670797422075765,2.8428097511773274,4.95663091708326,72.10693845763755,34.06517574435196,6.756803586626547,8,-1.4900054931640625,5.649993896484375,7.722492218017578,9.30499267578125,2.2899932861328125,2,0.023129928371879105,-1.4117711171662126,154.6699981689453,-1.4358905806788171,155.32000732421875,-1.611372009550464,153.02000427246094,0.023129928371879105
6590,2017-08-17,151.89999389648438,155.5,151.8300018310547,155.0,540800.0,-0.021326027151618465,-1.2654377966995705,-14.090858648911084,28.754080872357164,33.19307396585842,1.9712060595746266,8.100082945118686,10.377922550080712,9.20581511402645,20.928117245433945,3.6699981689453125,-8.17944520638548,-6.454506683349621,-19.76136071575266,6.852347349053417,-13.107933699551126,0.19892033285188404,7.481313212271289,8.787342451059265,-25.795995206132893,6.653427016201515,8,1.82000732421875,8.960006713867188,11.112506866455078,12.615005493164062,2.6200103759765625,3,0.04654382888939912,-3.6561605950791534,155.2100067138672,-1.4117711171662126,154.6699981689453,-1.4358905806788171,155.32000732421875,0.04654382888939912
6591,2017-08-18,150.44000244140625,152.8800048828125,150.25,151.25999450683594,566900.0,-0.009611530702713922,-3.3833526187963328,0.26451304870005216,28.444569274086888,32.192470151324706,3.456016359427764,8.733531161087598,11.408213793620689,10.72027873073074,22.649891099728002,2.6300048828125,-7.6246235308121015,-7.1054985046386605,-20.263045891076644,6.0520488817993225,-13.684272197857638,-0.5267248114196832,8.2188005869302,2.777814958082924,-29.271515581532324,6.578773693218986,8,3.2299957275390625,10.3699951171875,12.572498321533203,14.074996948242188,2.8000030517578125,4,0.07750600553633169,-1.2654377966995705,151.89999389648438,-3.6561605950791534,155.2100067138672,-1.4117711171662126,154.6699981689453,0.07750600553633169
6592,2017-08-21,150.41000366210938,151.27999877929688,148.8000030517578,151.27999877929688,664800.0,-0.0001994069317338143,4.701171600954118,1.0609799214723012,41.59781897229878,33.137703258161324,3.0057199302628703,7.595917025599448,11.217877351126447,10.790598078548243,23.81704739715675,2.4799957275390625,-7.266898041147641,-6.146997833251959,-18.234985082587286,5.940989416083369,-12.190991457919608,-0.10300420858430925,7.407919063393422,19.421012234650547,-15.006242316085753,6.043993624667661,8,2.5349960327148438,9.674995422363281,13.147499084472656,14.104995727539062,6.0399932861328125,0,0.06728272635323984,-3.3833526187963328,150.44000244140625,-1.2654377966995705,151.89999389648438,-3.6561605950791534,155.2100067138672,0.06728272635323984
6593,2017-08-22,152.82000732421875,153.02000427246094,150.77000427246094,151.0,437100.0,0.01602289477715435,1.0270259124338443,-2.091974182685562,53.305953178431174,35.36172624657986,0.3241031951631612,4.326371439580782,8.815388387081043,8.438531762076536,24.58248927028133,2.6100006103515625,-6.659941868569916,-3.0504943847656136,-14.277780000954465,8.176791231423238,-8.66413719286004,2.563148423328812,3.91576504043465,53.815309444923344,14.8779009319923,5.613642808094424,8,0.12499237060546875,7.264991760253906,10.567493438720703,11.694992065429688,1.54998779296875,1,0.03703695937739515,4.701171600954118,150.41000366210938,-3.3833526187963328,150.44000244140625,-1.2654377966995705,151.89999389648438,0.03703695937739515
6594,2017-08-23,153.61000061035156,155.14999389648438,152.8300018310547,155.0,576300.0,0.005169436253571025,1.7455735632702813,-0.7637328548911768,48.92184369286957,37.34930443223957,-0.6783115122552772,2.630030473642961,7.942951670798806,7.710220800465436,25.207202937895612,2.329986572265625,-6.448186692885457,-1.599501037597662,-11.599580265052424,8.4005781898571,-6.599540651325043,3.400538576129719,2.173479436754377,71.79104103705156,29.10296151037842,5.000039613727385,8,-0.6650009155273438,6.474998474121094,8.890003204345703,10.904998779296875,1.8800048828125,2,0.013996444814410758,1.0270259124338443,152.82000732421875,4.701171600954118,150.41000366210938,-3.3833526187963328,150.44000244140625,0.013996444814410758
6595,2017-08-24,152.57000732421875,154.5500030517578,152.2899932861328,153.5,424600.0,-0.006770348818439631,-2.03352790578597,0.6690597727646962,49.931227096104365,39.76006161175485,0.6687257639869415,2.8862904731345793,8.908316257106094,8.795777151630205,27.19345899453932,2.260009765625,-6.024037214379376,-2.047994995117193,-11.115134972879957,7.019144982645571,-6.5815649839985895,2.485574993764203,2.579986572265625,59.370231621543034,12.18100220204925,4.533569988881388,8,0.37499237060546875,7.514991760253906,10.96749496459961,11.944992065429688,4.5999908447265625,3,0.032312987082085964,1.7455735632702813,153.61000061035156,1.0270259124338443,152.82000732421875,4.701171600954118,150.41000366210938,0.032312987082085964
6596,2017-08-25,151.0800018310547,153.0,150.9499969482422,153.0,526000.0,-0.009766044580424849,1.1354218820780584,2.0645304193738925,39.19648143828611,40.19760308782052,2.0725531935348727,3.2480301974944723,10.306774570869123,10.325698768076336,29.18859844558397,2.0500030517578125,-5.627822985063233,-2.716000366210949,-9.568644712978255,4.136643980556357,-6.142322539594602,0.7103218071727042,4.0699920654296875,35.90554435508094,-12.476169190550287,3.426322173383657,8,1.8649978637695312,9.004997253417969,12.569999694824219,13.43499755859375,3.3199920654296875,4,0.022769409582434674,-2.03352790578597,152.57000732421875,1.7455735632702813,153.61000061035156,1.0270259124338443,152.82000732421875,0.022769409582434674
6597,2017-08-28,150.44000244140625,152.1199951171875,149.4499969482422,151.27999877929688,528000.0,-0.0042361621782618375,1.11905540417802,0.43749850988245953,39.35072567322826,40.77086461535353,2.1763983566122533,2.768243430133282,10.841389138491877,11.008684714178344,30.997142712721836,2.6699981689453125,-4.7960592306003775,-2.5549995422363168,-6.141749609121263,1.0317505246486292,-4.348374575678804,-0.7616245087938296,4.1100006103515625,17.368526722972522,-27.062594468765024,1.793375033442473,8,2.095001220703125,9.644996643066406,13.220001220703125,14.074996948242188,6.970001220703125,0,0.018612091241146933,1.1354218820780584,151.0800018310547,-2.03352790578597,152.57000732421875,1.7455735632702813,153.61000061035156,0.018612091241146933
6598,2017-08-29,150.32000732421875,150.94000244140625,149.32000732421875,149.32000732421875,451300.0,-0.0007976277269354792,-2.239990234375,-1.1904813805631245,39.62361686642639,41.014035229343186,1.8041860823600473,2.682378512378989,10.734119161765847,11.173959832347066,31.078196044208404,1.6199951171875,-3.982177409104196,-2.456995391845709,-6.141203951659605,1.2272131679681877,-4.299099671752657,-0.6148911119387606,3.5399957275390648,17.152698168417636,-23.914484915512723,1.8421042799069522,8,1.8299942016601562,9.764991760253906,14.904991149902344,14.194992065429688,7.7899932861328125,1,0.040779599024379554,1.11905540417802,150.44000244140625,1.1354218820780584,151.0800018310547,-2.03352790578597,152.57000732421875,0.040779599024379554
6599,2017-08-30,152.7100067138672,154.22999572753906,150.10000610351562,150.10000610351562,553000.0,0.015899409747190507,-2.164742266835819,2.6100006103515625,54.31261740202041,43.85387262152799,-1.092633988665341,0.4327021025624731,8.087070795078887,8.828908117461765,30.30164267610606,4.1299896240234375,-3.6395178610500807,-0.14199600219725994,-3.7522191291809577,3.468227124786438,-1.9471075656890946,1.6631155612945747,-3.910003662109375,64.8183969213982,19.196792992085733,1.8051115634918484,8,-0.7350082397460938,6.30999755859375,13.049991607666016,11.80499267578125,6.2599945068359375,2,0.010870200578477096,-2.239990234375,150.32000732421875,1.11905540417802,150.44000244140625,1.1354218820780584,151.0800018310547,0.010870200578477096
6600,2017-08-31,155.42999267578125,155.99000549316406,152.30999755859375,153.4600067138672,642400.0,0.017811445500166112,1.381873219197361,0.754783716946606,56.058291798074585,46.92206401308218,-3.6422529672622943,-2.299651771080704,5.117322282187899,6.1845130700533275,29.290995074545844,3.6800079345703125,-3.121593908779829,2.5109901428222656,-1.2428500492681565,6.264830334912688,0.6340700467770546,4.387910238867477,-6.521389770507824,91.60400343151272,43.84108772763367,1.8769200960452097,8,-3.0349884033203125,3.5900115966796875,10.66000747680664,9.085006713867188,2.8600006103515625,3,0.0003861083459484327,-2.164742266835819,152.7100067138672,-2.239990234375,150.32000732421875,1.11905540417802,150.44000244140625,0.0003861083459484327
6601,2017-09-01,154.97999572753906,155.8000030517578,153.60000610351562,155.72000122070312,265100.0,-0.0028951744801329893,3.8888323754302085,-0.37563998295960654,49.0576171751099,47.750930480061186,-2.7720429219284313,-1.752037710537678,5.310079407690921,6.706495240288518,28.225730820774892,2.1999969482421875,-2.8344296390962427,1.9419937133789062,-1.9186435012028653,5.802630927960678,0.011675106088034681,3.872312320669778,-5.788136718750025,84.85742064626824,39.61813638991863,1.9303186072908842,9,-2.3249893188476562,4.040008544921875,10.772502899169922,9.535003662109375,2.350006103515625,4,0.014130871736868222,1.381873219197361,155.42999267578125,-2.164742266835819,152.7100067138672,-2.239990234375,150.32000732421875,0.014130871736868222
6602,2017-09-05,155.80999755859375,156.4600067138672,152.9600067138672,154.16000366210938,463300.0,0.005355541708194744,1.372871537045083,-2.2297049302018683,53.1284310318115,47.73120579710345,-3.0793256415753376,-2.695012036466494,4.200421186254857,5.961859850158817,27.154556272295032,3.5,-1.8586066038778313,2.755995941162098,-1.1498158439555937,6.66180772627979,0.8030900486032522,4.708901833720944,-6.346212690429724,90.89622954007783,46.057489889904296,1.9529058925588523,9,-2.9199905395507812,3.2100067138671875,9.942501068115234,8.705001831054688,2.2700042724609375,1,-0.009049506990584044,3.8888323754302085,154.97999572753906,1.381873219197361,155.42999267578125,-2.164742266835819,152.7100067138672,-0.009049506990584044
6603,2017-09-06,156.8699951171875,157.22000122070312,154.8699951171875,156.7100067138672,489900.0,0.006803142129535811,4.465126594631039,0.0969630273549485,54.42900378864676,48.34311247441203,-3.9162529022139267,-3.783604311321824,2.911807081091723,5.003839366600829,26.26067101077575,2.350006103515625,-0.6625961364043178,3.71099395751952,-0.49075079986141645,7.912738714900456,1.6101215788290517,5.811866336209988,-6.986436938281287,95.08418056817597,51.47661264078721,2.1008723786904686,9,-3.5999908447265625,0.23500823974609375,8.882503509521484,7.6450042724609375,4.8899993896484375,2,0.003442395370245821,1.372871537045083,155.80999755859375,3.8888323754302085,154.97999572753906,1.381873219197361,155.42999267578125,0.003442395370245821
6604,2017-09-07,157.9499969482422,159.32000732421875,155.8699951171875,157.17999267578125,553800.0,0.006884693470206926,-1.0354057983408878,4.8128755364806866,68.3222781578877,50.386562592387946,-4.8230834662115285,-4.840869776689772,1.7248246632849487,4.006305367042614,25.309507533407892,3.45001220703125,-0.10332442064475345,4.618995666503906,-0.06909466542506948,9.307085998432882,2.2749505005394326,6.96304083246838,-7.479523325992233,80.45636993696235,31.104038023316775,2.344045165964486,9,-3.6299896240234375,-3.8899917602539062,4.430000305175781,5.25,1.6500091552734375,3,0.0010130019955734149,4.465126594631039,156.8699951171875,1.372871537045083,155.80999755859375,3.8888323754302085,154.97999572753906,0.0010130019955734149
6605,2017-09-08,157.49000549316406,159.0399932861328,156.89999389648438,157.63999938964844,331200.0,-0.0029122599807891447,-2.2180028452113256,-0.1947961873055506,72.72733533308214,54.11221302514306,-4.013901194110247,-4.083839540837147,1.9990391526056044,4.540540293426318,23.727070276257383,2.1399993896484375,-0.06616772654155056,3.8375038146972713,-1.071542937655721,8.746550567050264,1.3829804385207751,6.2920271908737675,-6.134578500717225,71.22638906549523,15.322465387024906,2.4545233761764993,9,-3.1699981689453125,-3.4300003051757812,3.4399948120117188,4.2599945068359375,1.05999755859375,4,0.009397394602308928,-1.0354057983408878,157.9499969482422,4.465126594631039,156.8699951171875,1.372871537045083,155.80999755859375,0.009397394602308928
6606,2017-09-11,160.22999572753906,160.5500030517578,157.61000061035156,158.1999969482422,409200.0,0.0173978674125701,1.2022379444742888,-13.533875890132249,76.94845246858834,58.28973822462752,-5.944609732627896,-6.594060821285666,-0.7662215648101665,1.8691260198910413,22.213596115290308,3.05999755859375,0.12620097970284405,6.216994476318348,0.5095074039193719,11.924481548717324,3.36325094011886,9.070738012517836,-8.078110701915023,95.78382768617139,33.80829777600361,2.853743536199489,9,-5.294990539550781,-5.55499267578125,0.7000045776367188,1.5200042724609375,-0.2299957275390625,0,-0.012107610891440745,-2.2180028452113256,157.49000549316406,-1.0354057983408878,157.9499969482422,4.465126594631039,156.8699951171875,-0.012107610891440745
6607,2017-09-12,158.97999572753906,160.36000061035156,158.2899932861328,160.1300048828125,234500.0,-0.007801285859893259,1.571436695004407,-0.5665073136998452,68.0539443544557,61.448663501075224,-3.7501895296037446,-5.329026696346773,0.4150922923411713,3.1421696065446554,21.328572421002022,2.07000732421875,0.3658562915343282,4.783995056152349,-1.3208121046437498,10.888802216948449,1.7315914757542998,7.836398636550399,-5.8203365387789745,72.35906459455465,8.965028223921891,3.0524035803980554,9,-3.6549911499023438,-4.30499267578125,1.9500045776367188,2.7700042724609375,4.07000732421875,1,-0.01037862587008842,1.2022379444742888,160.22999572753906,-2.2180028452113256,157.49000549316406,-1.0354057983408878,157.9499969482422,-0.01037862587008842
6608,2017-09-13,159.0,159.36000061035156,157.0,158.97000122070312,369500.0,0.00012582886525680514,5.2933349609375,-0.02608568736980376,66.54392789667088,62.80769800048083,-2.6926105256437722,-5.278644295013748,0.392917508113527,3.151946193321237,20.680250248504787,2.3600006103515625,1.0349141177314323,4.587499237060541,-1.8841795472343676,11.05917802135545,1.3516598449130868,7.823338629207996,-4.953499547680195,66.88033282362109,4.3605688351050915,3.2358393921474566,9,-2.5699996948242188,-4.3249969482421875,1.3975028991699219,2.75,2.5800018310546875,2,-0.005786152005945344,1.571436695004407,158.97999572753906,1.2022379444742888,160.22999572753906,-2.2180028452113256,157.49000549316406,-0.005786152005945344
6609,2017-09-14,158.8000030517578,159.7100067138672,157.88999938964844,158.19000244140625,384900.0,-0.001257842441774737,-2.0082598771737348,20.33418107833164,70.16184227809771,64.37475916492784,-1.7186332203096981,-5.055080336788706,0.5219651725679739,3.336953710481964,20.036066461482804,1.82000732421875,1.8093988434218318,4.208002471923834,-2.5496400907176167,10.965645034565284,0.8291811906030944,7.586823753244573,-3.9730822875054344,52.05491478092197,-10.414494471543826,3.378821281320727,9,-2.0449981689453125,-4.125,1.5974998474121094,2.9499969482421875,5.910003662109375,3,0.0186397443211217,5.2933349609375,159.0,1.571436695004407,158.97999572753906,1.2022379444742888,160.22999572753906,0.0186397443211217
6610,2017-09-15,158.97000122070312,159.33999633789062,157.36000061035156,159.07000732421875,774100.0,0.001070517416110528,5.187640074388441,-0.1639442679540736,77.91939923608643,67.58162383836968,-1.4904054453074025,-4.920531824448545,0.3498750201041503,3.143860901547299,18.66856932966452,1.9799957275390625,2.665668970341102,4.024500274658209,-2.8783286072460044,10.927329156562422,0.5730858337061022,7.475914715610315,-3.456310581950106,55.49294442796783,-9.9096201748266,3.4514144409521013,9,-2.214996337890625,-4.2949981689453125,1.4275016784667969,2.779998779296875,5.459991455078125,4,0.003963042573912112,-2.0082598771737348,158.8000030517578,5.2933349609375,159.0,1.571436695004407,158.97999572753906,0.003963042573912112
6611,2017-09-18,162.10000610351562,162.49000549316406,159.0500030517578,159.3699951171875,630300.0,0.019689280108056373,-1.0415474336219075,-27.29844369850473,85.07830474676048,71.13160980669734,-3.9160379081202734,-7.5176429089682415,-2.815850277946595,0.002500321202376199,17.266643414072743,3.5200042724609375,3.128117667871493,6.57150497436524,-0.6893868691308285,13.832396817861309,2.94105905261722,10.20195089611326,-5.981957975202022,92.89619308880384,20.5329048894764,3.6304459217480343,9,-3.4200057983398438,-6.4550018310546875,-1.7725028991699219,-0.42000579833984375,0.5999908447265625,0,-0.021900079692105723,5.187640074388441,158.97000122070312,-2.0082598771737348,158.8000030517578,5.2933349609375,159.0,-0.021900079692105723
6612,2017-09-19,160.52999877929688,162.1999969482422,160.1300048828125,162.08999633789062,443400.0,-0.00968542421408769,1.325835376412296,-0.5714253775556971,78.2512577750681,73.77852691629971,-1.794834167479621,-5.428942153469336,-1.3031225615431765,1.5528653801860628,15.527526130405159,2.0699920654296875,3.347870151692689,4.495497894287098,-2.6734095551705934,11.66440534374479,0.9110441695582381,8.079951619015958,-3.5198766199042097,64.29863838373731,-14.426783510549143,3.584453724728852,9,-1.3499984741210938,-4.8849945068359375,-1.1599960327148438,1.1500015258789062,1.5099945068359375,1,-0.003301555991572225,-1.0415474336219075,162.10000610351562,5.187640074388441,158.97000122070312,-2.0082598771737348,158.8000030517578,-0.003301555991572225
6613,2017-09-20,158.47999572753906,161.6300048828125,157.77000427246094,160.88999938964844,395000.0,-0.012770217824372154,-1.0156731818869968,1.5448765601158105,66.27184255459778,73.5507007381564,0.5672130327571381,-3.0916774255604764,0.6578285065288583,3.4917493381728377,14.041314044144848,3.8600006103515625,3.757361227590991,2.1624954223632926,-4.918443622200243,9.243434466926828,-1.3779740999184753,5.7029649446450605,4.010009765625,21.83224271267103,-56.2294572942467,3.5404695222817706,9,1.2150039672851562,-2.834991455078125,-1.3199920654296875,3.2000045776367188,5.7700042724609375,2,0.028836493232089477,1.325835376412296,160.52999877929688,-1.0415474336219075,162.10000610351562,5.187640074388441,158.97000122070312,0.028836493232089477
6614,2017-09-21,155.75999450683594,158.67999267578125,154.82000732421875,158.50999450683594,547300.0,-0.017163057130436754,1.4983753567795521,1.1410771042534602,50.930631445505966,71.12884475064793,3.2898568159566253,-0.2132803789774016,3.161522564267557,6.1475552826023545,13.285289182796884,3.8599853515625,3.977816436234008,-0.6650054931640739,-7.637322162541636,6.307311176213489,-4.151163827852855,2.8211528415247074,6.635610961914068,12.255376884222171,-61.445684178051394,3.486158334688778,9,2.8950119018554688,-0.114990234375,1.5300064086914062,5.920005798339844,12.610000610351562,3,0.037365225535901825,-1.0156731818869968,158.47999572753906,1.325835376412296,160.52999877929688,-1.0415474336219075,162.10000610351562,0.037365225535901825
6615,2017-09-22,157.5,157.75999450683594,155.38999938964844,155.75,362100.0,0.011171068018288155,1.088111530860546,-0.6363636363636364,56.62461542164229,68.87064063432058,1.733739350373071,-1.6495806943306377,1.2544968522853424,4.3528208370990455,12.370282847755698,2.3699951171875,4.147617140894596,0.8285003662109318,-5.914794374904602,7.571795107326466,-2.5431470043468494,4.200147736768713,4.592581542968759,34.941242706316984,-35.80578118526667,3.3716473705577727,9,1.1550064086914062,-1.8549957275390625,-0.20999908447265625,4.180000305175781,6.910003662109375,4,0.04577782040550593,1.4983753567795521,155.75999450683594,-1.0156731818869968,158.47999572753906,1.325835376412296,160.52999877929688,0.04577782040550593
6616,2017-09-25,154.52000427246094,157.57000732421875,154.1199951171875,157.13999938964844,445800.0,-0.018920607793898814,-1.017543076909349,-1.4971400669642858,46.953251304421165,66.52611918431674,4.267352126496803,1.6878839998637432,3.935588486734389,7.31529007775066,11.247471659722885,3.45001220703125,3.8944559918952564,-2.323495483398432,-8.627454433444854,3.98046346664799,-5.475474958421643,0.828483991624779,7.281674301757818,4.9506072354593025,-60.634981330544576,3.1519794750232157,9,3.7849960327148438,1.125,2.7699966430664062,7.159996032714844,11.649993896484375,0,0.0641340158510888,1.088111530860546,157.5,1.4983753567795521,155.75999450683594,-1.0156731818869968,158.47999572753906,0.0641340158510888
6617,2017-09-26,153.24000549316406,154.94000244140625,153.08999633789062,154.5,562300.0,-0.008283709189134458,-1.3717832096012208,0.48091483017285563,41.51475051986176,63.745099475782396,5.193678206650588,3.360713010053985,4.910798582670452,8.567267093883117,9.856728544264785,1.850006103515625,3.5672640379179654,-3.743494415283209,-9.553701582510342,2.066712751943925,-6.648597998896776,-0.838390831669642,8.100772073632811,1.75654572807936,-57.61509661110056,2.90510358361357,9,4.549995422363281,2.404998779296875,3.9999923706054688,8.389991760253906,6.0,1,0.061733170947322336,-1.017543076909349,154.52000427246094,1.088111530860546,157.5,1.4983753567795521,155.75999450683594,0.061733170947322336
6618,2017-09-27,156.4499969482422,156.82000732421875,153.25,153.41000366210938,387300.0,0.020947476768534257,-1.1250039736422632,-2.4127036027853466,46.81122300029972,61.15058622269375,1.770071260664821,0.6677476142142211,1.4431537035469262,5.315541455659229,8.127431261566553,3.5800018310546875,2.9104829082529307,-0.8400024414062557,-5.746637329583365,4.0666324467708534,-3.2933198854948103,1.6133150026822989,4.230718120242187,60.10738482199888,3.2622517894386363,2.4533174440885572,9,1.3400039672851562,-0.5449905395507812,0.06500244140625,4.3800048828125,-4.6199951171875,2,0.03573024254989243,-1.3717832096012208,153.24000549316406,-1.017543076909349,154.52000427246094,1.088111530860546,157.5,0.03573024254989243
6619,2017-09-28,154.3699951171875,156.10000610351562,153.50999450683594,156.02000427246094,382800.0,-0.01329499438560433,1.861871000918893,-0.5427673682044281,43.794728616299714,57.35895615382856,3.526434441815809,3.0340451201872725,3.1634847296216435,7.354223652204439,7.467383860764225,2.94000244140625,2.486463407572046,-3.0030036926269474,-7.631721307780111,1.6257139225262165,-5.317362500203529,-0.6886448850503655,5.703462452849379,27.408978183517235,-26.47619196119234,2.3143588075765793,9,3.4200057983398438,1.5350112915039062,2.1450042724609375,6.120002746582031,1.1200103759765625,3,0.06400210659663652,-1.1250039736422632,156.4499969482422,-1.3717832096012208,153.24000549316406,-1.017543076909349,154.52000427246094,0.06400210659663652
6620,2017-09-29,155.49000549316406,155.60000610351562,153.97000122070312,154.35000610351562,392800.0,0.00725536316255182,1.3970649283622614,-0.6909048874092569,39.92349851564284,52.341755461482144,2.0795623152590395,2.0224535221356064,1.70519929266041,6.192600200292333,7.322149133198996,1.6300048828125,2.105680890668225,-1.8859939575195312,-6.50948291194814,2.737494996909078,-4.197738434733822,0.4257505196947591,4.024775178301127,53.57150155652891,4.780253795715801,2.311744477214298,9,2.1549911499023438,0.41500091552734375,1.024993896484375,4.594993591308594,-4.0,4,0.08283483934013813,1.861871000918893,154.3699951171875,-1.1250039736422632,156.4499969482422,-1.3717832096012208,153.24000549316406,0.08283483934013813
6621,2017-10-02,157.1699981689453,157.8300018310547,155.97999572753906,156.1300048828125,310700.0,0.010804505861665259,-1.761179243671643,0.912275300825849,46.22130138609623,48.78287141826305,-0.4171642522335617,0.5427708338518755,-0.2789219332887569,4.465172317304052,7.054329367946824,2.339996337890625,1.7016909445870851,-0.3155014038085824,-4.801758434312063,4.170755626694898,-2.5586299190603086,1.9276271114431438,1.8307997558339082,86.07588824398582,38.602471700144875,2.2431285152517373,10,0.19000244140625,-1.2649917602539062,-0.654998779296875,2.9150009155273438,-7.089996337890625,0,0.04606480611765118,1.3970649283622614,155.49000549316406,1.861871000918893,154.3699951171875,-1.1250039736422632,156.4499969482422,0.04606480611765118
6622,2017-10-03,154.39999389648438,157.8000030517578,153.4499969482422,157.14999389648438,510600.0,-0.01762425593136041,1.1481414502188967,-2.6442478395469284,41.38576029882067,46.01775116762114,1.555424484719083,3.3747501836675156,2.0337287050587065,7.168597568984467,7.108127808947942,4.350006103515625,1.0817965721952305,-3.015005493164068,-7.653846499623654,1.6238355132955178,-5.334425996393861,-0.6955849899342752,4.127939901343751,25.109027002715262,-19.08710237794296,2.3194205032297863,10,1.4850006103515625,1.5050125122070312,2.1150054931640625,5.685005187988281,-4.329986572265625,1,0.07623060063300269,-1.761179243671643,157.1699981689453,1.3970649283622614,155.49000549316406,1.861871000918893,154.3699951171875,0.07623060063300269
6623,2017-10-04,157.41000366210938,157.52000427246094,153.9600067138672,153.9600067138672,386700.0,0.019494882672359548,-1.0637685261765863,-1.2545443448153408,47.644869178358086,45.65266647127138,-1.8129793177981242,0.4292802343567814,-1.2910644403155231,4.10803751299261,7.407309246926655,3.55999755859375,0.006461575891279381,-0.031996154785161934,-4.663761369817365,4.599769060247041,-2.3478787623012636,2.2838864527309397,0.6828951389237545,90.41101139879044,45.258811849309254,2.315882607516096,10,-1.9500045776367188,-1.5049972534179688,-1.1000022888183594,2.6749954223632812,-7.220001220703125,2,0.011625702232895607,1.1481414502188967,154.39999389648438,-1.761179243671643,157.1699981689453,1.3970649283622614,155.49000549316406,0.011625702232895607
6624,2017-10-05,158.11000061035156,158.5500030517578,156.67999267578125,157.80999755859375,316200.0,0.004446966088284876,2.1694877995163773,0.08695748322637428,48.568575351386166,44.75755090790959,-2.3965999670923566,-0.2720638829528923,-2.313227472549613,3.3409290062769514,7.540958595740274,1.8700103759765625,-0.9144989428305621,0.6600006103515739,-3.976009850108966,5.2960110708121135,-1.6580046198787102,2.978005840581858,-5.0200042724609375,91.37251147399726,45.56499963421249,2.318005230230271,10,-2.2900009155273438,-1.8149948120117188,-1.9925003051757812,1.9749984741210938,-10.430007934570312,3,-0.03971917497346289,-1.0637685261765863,157.41000366210938,1.1481414502188967,154.39999389648438,-1.761179243671643,157.1699981689453,-0.03971917497346289
6625,2017-10-06,158.97000122070312,159.83999633789062,157.39999389648438,158.16000366210938,544500.0,0.005439254993559572,-1.094407334643091,2.6999643965210316,44.36441721027552,44.46990267522674,-3.381782879849567,-1.0703808704796245,-3.413704847351738,2.41430416584663,7.683024014748768,2.44000244140625,-1.4329128070687602,1.4460014343261776,-3.2396788927061095,6.131681761358465,-0.896838729189966,3.788841597842321,-5.77080474853517,86.38505163870813,44.61167217290932,2.342840163516146,10,-2.5050048828125,-1.5699996948242188,-3.4724998474121094,1.1149978637695312,-11.180007934570312,4,-0.021890895771634722,2.1694877995163773,158.11000061035156,-1.0637685261765863,157.41000366210938,1.1481414502188967,154.39999389648438,-0.021890895771634722
6626,2017-10-09,158.2899932861328,159.6999969482422,158.07000732421875,158.8000030517578,304300.0,-0.004277586521662213,-2.4316232452054356,-0.6296435837540502,45.8333262375476,44.949744421636275,-2.358818463351639,-0.5725184108063104,-3.087616187117675,3.081816509020655,7.3901537210816794,1.6299896240234375,-1.439605293589949,0.8629936218261776,-3.664472316046812,5.390459559699167,-1.4007393471103171,3.1267265907626722,-4.825164819335953,75.74329890752792,35.29824948584299,2.2637329689364973,10,-1.7449951171875,-0.5649871826171875,-2.582489013671875,1.7950057983398438,-8.75,0,-0.04295905035940428,-1.094407334643091,158.97000122070312,2.1694877995163773,158.11000061035156,-1.0637685261765863,157.41000366210938,-0.04295905035940428
6627,2017-10-10,157.3300018310547,158.91000366210938,156.89999389648438,158.5,259900.0,-0.006064764014126922,1.020104740946349,2.2940701292484444,47.77046623602067,45.05632700338305,-0.8466870298135802,0.27143838213339677,-2.4658241220503783,4.014821230986541,7.073324026784055,2.010009765625,-1.7418150764376321,-0.01449813842774006,-4.482554113968092,4.453557837112612,-2.248526126197902,2.219529849342422,-3.610166649414083,57.31294326471191,13.913961301321805,2.2340279877701703,10,-0.6850051879882812,0.3950042724609375,-1.4924964904785156,2.7549972534179688,-5.9300079345703125,1,-0.04608148424090941,-2.4316232452054356,158.2899932861328,-1.094407334643091,158.97000122070312,2.1694877995163773,158.11000061035156,-0.04608148424090941
6628,2017-10-11,158.0800018310547,158.25,156.8000030517578,156.89999389648438,277500.0,0.004767050093887226,-1.1014606530368536,-1.008555368624229,54.869871139501925,46.28689839484996,-1.4987667037316044,-0.5807972989033487,-3.1725182222197077,3.2412829142546684,7.206518134988283,1.4499969482421875,-1.565596829146358,0.7815017700195312,-3.6334179767257524,5.196421516764815,-1.4259581033531106,2.988961643392173,-4.115360203164073,44.30403584845529,-2.909054658585937,2.2074598733726454,10,-1.4350051879882812,-0.29000091552734375,-2.1249961853027344,2.0049972534179688,-4.0,2,-0.05067051122251687,1.020104740946349,157.3300018310547,-2.4316232452054356,158.2899932861328,-1.094407334643091,158.97000122070312,-0.05067051122251687
6629,2017-10-12,161.75999450683594,163.08999633789062,157.52999877929688,157.52999877929688,485000.0,0.023279305624718916,-1.628843108467374,3.584718037577748,58.2686246414095,48.32524574215737,-4.492704088485851,-4.245324769865107,-6.653685154262632,-0.46248398682905645,7.62133428642038,5.55999755859375,-1.0204448253205385,4.313494873046864,-0.4943287235619209,9.121318469655648,1.9095830747424714,6.717406671351256,-7.560338690545336,78.85527423396674,28.84689571150156,2.4039117983043954,10,-3.4899978637695312,-3.6699981689453125,-6.572490692138672,-1.6749954223632812,-6.8799896240234375,3,-0.07152567048919345,-1.1014606530368536,158.0800018310547,1.020104740946349,157.3300018310547,-2.4316232452054356,158.2899932861328,-0.07152567048919345
6630,2017-10-13,159.60000610351562,162.63999938964844,159.19000244140625,161.25999450683594,374200.0,-0.013353044489804455,-1.782260396606144,-0.39243264301972824,60.1844515673917,49.876706873412424,-1.8868208742512707,-2.1457307012009323,-4.40871578330669,1.641289078656257,8.250579387504049,3.4499969482421875,-0.863172301708147,2.122006225585949,-2.7358411310920303,6.979853582263928,-0.30691745275305493,4.550929903924953,-4.8669298559290155,44.515199371211075,-10.73032594923081,2.4289236783389954,10,-1.3300094604492188,-1.510009765625,-5.409999847412109,0.48499298095703125,-4.20001220703125,4,-0.07468679806943823,-1.628843108467374,161.75999450683594,-1.1014606530368536,158.0800018310547,1.020104740946349,157.3300018310547,-0.07468679806943823
6631,2017-10-16,158.5500030517578,160.42999267578125,158.24000549316406,159.97000122070312,368600.0,-0.006578966238113937,-1.1470533236594287,0.8554265596705549,60.744636573928275,52.02769312620216,-0.6933960195063094,-1.449645515167731,-3.2361465800374845,2.622013361171412,7.81130408672234,2.1899871826171875,-0.4471350242539529,1.2495033264160043,-3.1334746960486086,5.632481348880617,-0.9419856848163022,3.4409923376483107,-3.3155115987529484,27.82196928346688,-32.77721708564535,2.1914890112323016,10,-0.02500152587890625,-0.4600067138671875,-4.359996795654297,1.5349960327148438,-2.9600067138671875,0,-0.06786508709250827,-1.782260396606144,159.60000610351562,-1.628843108467374,161.75999450683594,-1.1014606530368536,158.0800018310547,-0.06786508709250827
6632,2017-10-17,160.0,160.07000732421875,158.08999633789062,158.08999633789062,272200.0,0.009145360582357265,-1.073305958106316,-1.345074735925898,57.734212470188844,53.14873126973891,-1.4142142026006184,-3.100340575753137,-4.637368809311681,1.0657581519441806,7.327590961457939,1.980010986328125,0.06064431257223646,2.7260002136230526,-1.5805052765142023,7.032505703760307,0.5727474685544109,4.879252958691694,-4.294178253902004,50.874409600675364,-9.38269604568012,2.1532527450686336,10,-0.1150054931640625,-1.910003662109375,-5.194995880126953,0.08499908447265625,-5.94000244140625,1,-0.06537504196166988,-1.1470533236594287,158.5500030517578,-1.782260396606144,159.60000610351562,-1.628843108467374,161.75999450683594,-0.06537504196166988
6633,2017-10-18,163.0500030517578,163.27000427246094,159.27999877929688,159.8300018310547,454900.0,0.019062519073486328,1.1803286889961728,1.6858612810967133,68.14383068356446,55.323759639980935,-4.000773151139953,-6.10333683768593,-7.5789388685738,-2.076401098965704,8.009606675853313,3.9900054931640625,0.37056777119045137,5.547502899169928,0.5431471235388017,10.551858674801053,3.045325011354379,8.049680786985476,-6.901130830152255,96.16722978810508,30.44328828855531,2.5021778878155585,10,-3.0149993896484375,-4.870002746582031,-8.049999237060547,-2.9650039672851562,-8.240005493164062,2,-0.07145053012710045,-1.073305958106316,160.0,-1.1470533236594287,158.5500030517578,-1.782260396606144,159.60000610351562,-0.07145053012710045
6634,2017-10-19,161.5800018310547,162.97999572753906,160.83999633789062,162.97999572753906,318200.0,-0.009015646692361545,2.057155313351499,-0.4347805483684475,62.54635165772012,57.34397457858589,-2.220274368541766,-4.400579121970736,-6.006968370273,-0.7139474177982379,8.513842177572792,2.2100067138671875,1.0727187826331601,3.786501312255865,-1.4621187412322172,9.035121365743947,1.162191285511824,6.410811338999906,-4.861439045380706,67.37452021786454,0.10869331706933849,2.6243100267440425,10,-1.5449981689453125,-3.4000015258789062,-6.027500152587891,-1.4950027465820312,-6.1500091552734375,3,-0.04641663519624084,1.1803286889961728,163.0500030517578,-1.073305958106316,160.0,-1.1470533236594287,158.5500030517578,-0.04641663519624084
6635,2017-10-20,164.7100067138672,165.7899932861328,161.4499969482422,162.3000030517578,409600.0,0.019371239307728105,-1.1119122047565657,-1.7214386920980926,64.65786972601813,59.43559052174928,-4.973444201709896,-7.339007660921936,-8.885309930263247,-3.9417358539238023,9.290885211395524,4.339996337890625,1.4792747751845923,6.556005859375006,0.4688188889020637,12.643192829847948,3.5124123741385347,9.599599344611477,-7.467328609250245,85.97419480130868,20.216602435915846,3.0435934852364768,10,-3.415008544921875,-5.270011901855469,-8.995002746582031,-4.625007629394531,-9.69000244140625,4,-0.05968065952502377,2.057155313351499,161.5800018310547,1.1803286889961728,163.0500030517578,-1.073305958106316,160.0,-0.05968065952502377
6636,2017-10-23,164.42999267578125,167.5500030517578,163.91000366210938,165.5399932861328,283200.0,-0.0017000426608710928,-2.3860795877956864,-0.46058046624710336,71.58845035673889,62.08203320182909,-4.169327658636462,-6.617793061072376,-8.414884146191582,-3.7598909639926887,9.868903024133344,3.6399993896484375,1.8329392970767344,5.780492401123041,-0.6640485516864771,12.22503335393256,2.558221924718282,9.0027628775278,-6.332583053012712,67.0189412085404,-3.720125096311804,3.222270476404762,10,-2.2549896240234375,-4.109992980957031,-8.714988708496094,-4.344993591308594,-10.42999267578125,0,-0.054916980973793494,-1.1119122047565657,164.7100067138672,2.057155313351499,161.5800018310547,1.1803286889961728,163.0500030517578,-0.054916980973793494
6637,2017-10-24,162.6999969482422,164.61000061035156,161.6199951171875,163.66000366210938,354900.0,-0.010521168914422008,1.0909124860616861,0.8648704378307788,62.05010027702179,62.8798364393313,-1.7852273951562552,-4.366619107662956,-6.584800813360175,-2.164827977137463,9.855856153126672,2.9900054931640625,2.254428439564151,3.5774971008300724,-2.5774637744021334,9.732457976062278,0.5000166632139837,6.654977538446161,-3.468276113994932,41.35424911851479,-25.7853838931228,3.0774804376161002,10,-0.15999603271484375,-2.3799972534179688,-5.537494659423828,-2.6149978637695312,-6.2899932861328125,1,-0.043700066033887985,-2.3860795877956864,164.42999267578125,-1.1119122047565657,164.7100067138672,2.057155313351499,161.5800018310547,-0.043700066033887985
6638,2017-10-25,162.0399932861328,162.94000244140625,160.24000549316406,162.02999877929688,407000.0,-0.004056568374241176,1.9834009155208605,-0.010410871811173806,58.96848931745657,62.957599181114304,-0.5637057831468155,-3.442872195111079,-5.809360312710453,-1.6470406159414779,10.338608551028056,2.6999969482421875,2.6892051511807153,2.6379936218261832,-3.513667245910682,8.789654489563048,-0.4378368120422351,5.713824055694602,-1.8100785857842823,24.62364424257099,-37.82102520150755,3.0758304338684326,10,0.7800064086914062,-1.7199935913085938,-4.627490997314453,-1.9549942016601562,-7.0399932861328125,2,-0.04924707515537763,1.0909124860616861,162.6999969482422,-2.3860795877956864,164.42999267578125,-1.1119122047565657,164.7100067138672,-0.04924707515537763
6639,2017-10-26,164.25,164.4600067138672,162.2100067138672,162.77999877929688,351700.0,0.013638649749662335,1.3809339275334238,147.08091603053435,61.349949618464834,63.08709896456688,-2.6634511030105728,-5.138179241781302,-7.89327841225645,-4.002067110087012,10.97968809899543,2.420013427734375,3.2267423310135825,4.354000091552734,-1.6819490025919777,10.389949185697446,1.3360255444803784,7.37197463862509,-4.0099945068359375,54.85630432422954,-4.371696084655142,3.017974547072352,10,-1.4300003051757812,-3.9300003051757812,-6.579998016357422,-4.165000915527344,-4.9499969482421875,3,-0.05747337863869861,1.9834009155208605,162.0399932861328,1.0909124860616861,162.6999969482422,-2.3860795877956864,164.42999267578125,-0.05747337863869861
6640,2017-10-27,168.3699951171875,168.66000366210938,162.89999389648438,163.61000061035156,447700.0,0.02508368412290718,1.157302343390587,3.2380888123066702,68.87641008086017,63.990629354225966,-6.044211051313653,-8.689265707044342,-11.730002605771688,-8.261521845052016,11.968288684564978,5.760009765625,3.6483604429316188,7.829995727539057,1.0685518091338508,14.591439645944263,4.44927376833644,11.210717686741674,-8.129989624023438,96.55571724479127,37.7885240460589,3.3807219592026048,10,-4.9949951171875,-7.4949951171875,-11.219989776611328,-8.284996032714844,-8.589996337890625,4,-0.07685456326348328,1.3809339275334238,164.25,1.9834009155208605,162.0399932861328,1.0909124860616861,162.6999969482422,-0.07685456326348328
6641,2017-10-30,164.41000366210938,168.6300048828125,163.22999572753906,167.75999450683594,543100.0,-0.023519579318879935,1.1218062288093675,-0.7037804014091956,61.919196226506216,64.45562754937234,-1.3025382434307744,-4.3838213005401485,-7.479848151571446,-4.455852599772612,13.33905496674143,5.4000091552734375,3.6105257844076277,3.5080039978027457,-3.2689768422800682,10.28498483788556,0.11951357776132454,6.896494417844167,-2.991198425292964,49.524929641019696,-9.036829118063594,3.3884904200414114,10,-0.44000244140625,-3.535003662109375,-7.259998321533203,-4.325004577636719,-4.4199981689453125,0,-0.05711330929075631,1.157302343390587,168.3699951171875,1.3809339275334238,164.25,1.9834009155208605,162.0399932861328,-0.05711330929075631
6642,2017-10-31,166.1699981689453,168.08999633789062,161.00999450683594,163.75999450683594,909800.0,0.010704911304868281,1.2656005859375,-0.7194060443189323,63.17160304281506,63.9031578115113,-2.3415131965390117,-5.498748745469101,-8.922278738596134,-6.2532444949166575,14.134561464755713,7.0800018310546875,3.746288286166788,4.679498291015619,-1.7556773851360106,11.11467396716725,1.4619104529398044,7.897086129091434,2.4900054931640625,70.42748177371682,9.646557152296865,3.2175878380758203,10,-1.7199935913085938,-5.2949981689453125,-9.194995880126953,-6.084999084472656,-6.3899993896484375,1,-0.07323823977281418,1.1218062288093675,164.41000366210938,1.157302343390587,168.3699951171875,1.3809339275334238,164.25,-0.07323823977281418
6643,2017-11-01,159.24000549316406,167.7899932861328,159.14999389648438,167.7899932861328,535600.0,-0.04170423513356192,1.0210553743137998,-3.547707386255714,46.28976789201304,62.09687072643274,4.460237636994435,1.660507670215793,-1.8263952911739239,0.6999052219748023,14.751420661348885,8.639999389648438,3.8087370463732952,-2.341994476318348,-8.58195717344691,3.8979682208102133,-5.4619758248826145,0.7779868722459184,9.389999389648438,0.9464932097656149,-55.170893121786555,3.1199813485642793,11,4.6649932861328125,1.714996337890625,-2.522502899169922,0.8449935913085938,1.3300018310546875,2,-0.01777192748951628,1.2656005859375,166.1699981689453,1.1218062288093675,164.41000366210938,1.157302343390587,168.3699951171875,-0.01777192748951628
6644,2017-11-02,151.8300018310547,159.22999572753906,151.1300048828125,159.22999572753906,1447100.0,-0.04653355568006101,1.1891885204323602,0.8654975978527016,40.09180956131671,59.36730848591036,11.557112858829186,9.039359151647034,5.6413468197369525,8.041033362943125,15.61874009288865,8.110000610351562,3.700569514000364,-9.437998199462896,-16.921680906752528,-1.954315492173265,-13.179839553107712,-5.696156845818081,16.420802612304698,3.9931374614178052,-51.37802355254328,3.7418413536448107,11,8.06500244140625,8.06500244140625,5.0175018310546875,8.254997253417969,7.8699951171875,3,0.020878601927915685,1.0210553743137998,159.24000549316406,1.2656005859375,166.1699981689453,1.1218062288093675,164.41000366210938,0.020878601927915685
6645,2017-11-03,155.49000549316406,155.82000732421875,150.60000610351562,150.69000244140625,809800.0,0.02410593175242104,-1.0963878309520818,-0.6486495960541564,46.3414669743235,56.56208811008643,7.209912764703091,5.381170818156022,2.116328831993229,4.343435644951057,16.568822888714024,5.220001220703125,3.1090781858010814,-5.603994750976568,-13.46495841805259,2.256968916099453,-9.534476584514579,-1.6735129174385577,12.29998779296875,27.121462677321016,-30.423566937153343,3.930481833538012,11,4.1399993896484375,4.1399993896484375,1.3574981689453125,4.594993591308594,3.779998779296875,4,0.024503166917446917,1.1891885204323602,151.8300018310547,1.0210553743137998,159.24000549316406,1.2656005859375,166.1699981689453,0.024503166917446917
6646,2017-11-06,151.49000549316406,154.9499969482422,149.0,154.80999755859375,1032400.0,-0.025725126108995133,2.3055622666141087,-0.6916645738826918,40.410195496096236,54.15765424553915,10.260327429053689,9.323640191917804,6.255651948598086,8.283158111865589,17.68766259683749,6.4900054931640625,2.651772510042804,-9.263995361328114,-18.1561838893941,-0.37180683326212716,-13.710089625361093,-4.817901097295135,14.924788818359389,13.043509538143782,-43.472140720000155,4.446094264032989,11,7.339996337890625,7.339996337890625,5.284996032714844,8.594993591308594,6.709991455078125,0,0.05472303772876219,-1.0963878309520818,155.49000549316406,1.1891885204323602,151.8300018310547,1.0210553743137998,159.24000549316406,0.05472303772876219
6647,2017-11-07,150.0800018310547,151.47999572753906,147.0500030517578,149.80999755859375,835700.0,-0.009307568888912598,1.885996172867119,-0.08132678245602747,34.82331162417324,51.474856724063216,10.830913283631105,10.71184480323356,7.812099152247583,9.621837797883472,19.02603957492982,4.44000244140625,1.7762592847224994,-10.311499023437506,-20.313285082132097,-0.3097129647429142,-15.312392052784816,-5.310605994090196,14.593313049316407,14.609451330767149,-35.36663060293675,5.000893029347302,11,7.775001525878906,7.775001525878906,6.552501678466797,10.004997253417969,5.1699981689453125,1,0.0660314734888201,2.3055622666141087,151.49000549316406,-1.0963878309520818,155.49000549316406,1.1891885204323602,151.8300018310547,0.0660314734888201
6648,2017-11-08,150.07000732421875,151.41000366210938,149.1300048828125,149.8300018310547,526100.0,-6.65945276785429e-05,-1.780487351017408,0.8888951681265894,36.055254040140184,48.664334993138255,10.017892409194559,10.636311409042946,7.97530880529149,9.501126709391514,20.40059777342847,2.279998779296875,0.6793909409513503,-9.92099380493164,-20.90569025129122,1.0637026414279376,-15.41334202811143,-4.4286455817518515,12.488510136718759,24.794795471970417,-22.031200237564192,5.492348223179787,11,7.784996032714844,7.784996032714844,5.824993133544922,10.014991760253906,6.529998779296875,2,0.06470307843791989,1.885996172867119,150.0800018310547,2.3055622666141087,151.49000549316406,-1.0963878309520818,155.49000549316406,0.06470307843791989
6649,2017-11-09,150.19000244140625,150.74000549316406,149.0,149.4499969482422,462500.0,0.0007995942648837406,-1.121958708212767,3.0832856507088815,31.024560432351038,44.458573921081694,8.597909853780806,10.124148595893473,7.936033540716693,9.223610699450603,20.75100551277098,1.7400054931640625,-0.07453753382691275,-9.222499084472645,-21.004634472877314,2.559636303932024,-15.113566778674965,-3.3314313902703248,10.507493290429693,35.80385245088743,-5.819407339140355,5.891067694202332,11,7.650001525878906,7.665000915527344,5.492500305175781,9.894996643066406,7.1100006103515625,3,0.06911248894121336,-1.780487351017408,150.07000732421875,1.885996172867119,150.0800018310547,2.3055622666141087,151.49000549316406,0.06911248894121336
6650,2017-11-10,147.67999267578125,149.8300018310547,146.75999450683594,149.14999389648438,525100.0,-0.01671222934165828,1.169603381715444,-1.9864733901066045,29.315875475588953,40.83598272653533,8.788618485258695,12.327384471185894,10.41157420184959,11.550484245496307,21.279045167871523,3.4300079345703125,-0.8298918372697699,-11.136508178710926,-24.032049333217117,1.7590329757952645,-17.58427875596402,-4.688737601457831,11.379803934445306,11.233185527443455,-26.055008963578885,6.447770577253094,11,9.745002746582031,10.030006408691406,8.377510070800781,12.405006408691406,9.710006713867188,4,0.08139223231714143,-1.121958708212767,150.19000244140625,-1.780487351017408,150.07000732421875,1.885996172867119,150.0800018310547,0.08139223231714143
6651,2017-11-13,147.7899932861328,148.0399932861328,146.08999633789062,146.91000366210938,680700.0,0.0007448579076860806,1.8261037826601356,-0.5986319001847661,30.820677212387295,37.24143541204335,6.786851727785404,11.984384622966587,10.282178991555952,11.257564813588175,22.25472259624514,1.9499969482421875,-1.9259271803235265,-10.488507080078136,-24.296400478530188,3.3193863183739154,-17.392453779304162,-3.5845603808521105,9.547831029619061,31.53983563536303,-5.0178178988134015,6.903946699226024,11,9.150001525878906,9.585006713867188,9.142505645751953,11.230010986328125,10.889999389648438,0,0.07767786391397924,1.169603381715444,147.67999267578125,-1.121958708212767,150.19000244140625,-1.780487351017408,150.07000732421875,0.07767786391397924
6652,2017-11-14,149.5399932861328,149.72999572753906,146.91000366210938,146.91000366210938,668300.0,0.011841126459839924,-1.1444891186419044,2.988659811690451,34.35935601481279,35.91583409235443,2.715357671040721,9.919126385313803,8.505962136331334,9.319712365978944,23.145392342839187,2.8199920654296875,-3.726825212676289,-8.215506744384754,-22.531875575871624,6.100862087102115,-15.373691160128175,-1.0573223286413338,5.998178553161267,64.849477415876,25.675904764995437,7.158184415743434,11,3.1200027465820312,7.8350067138671875,7.595008850097656,9.480010986328125,7.7400054931640625,1,0.05791095393149548,1.8261037826601356,147.7899932861328,1.169603381715444,147.67999267578125,-1.121958708212767,150.19000244140625,0.05791095393149548
6653,2017-11-15,151.39999389648438,151.91000366210938,148.5,149.49000549316406,660300.0,0.01243814828045764,1.3276412475718802,0.7262341972278791,33.77933494614544,35.214448024002074,-0.41761834366786843,7.527525834204084,6.6066453879330425,7.302802748880083,22.92003188659677,3.410003662109375,-5.152620825313079,-5.77300567626952,-20.130303756471818,8.584292403932778,-12.951654716370683,1.4056433638316435,2.6264698625851395,91.23695663572964,51.814512298184866,7.178649040101152,11,-0.4449920654296875,5.975006103515625,5.785007476806641,7.6200103759765625,6.25,2,0.025429367626976118,-1.1444891186419044,149.5399932861328,1.8261037826601356,147.7899932861328,1.169603381715444,147.67999267578125,0.025429367626976118
6654,2017-11-16,154.0800018310547,154.7899932861328,151.52999877929688,151.77000427246094,746300.0,0.01770150622596911,-1.3369064677378777,1.209430148674235,31.281118716742583,33.541075995381966,-3.0674776314239693,4.486871546757584,3.882835614252201,4.5362409672320325,22.402533982774713,3.3899993896484375,-6.853015929284794,-2.7179977416992074,-16.9821191281373,11.546123644738884,-9.850058434918253,4.414062951519838,-7.9900054931640625,91.83917581463547,57.17988627407787,7.132060693219047,11,-3.5600051879882812,3.2949981689453125,3.1374969482421875,4.94000244140625,2.9900054931640625,3,0.016355167721402664,1.3276412475718802,151.39999389648438,-1.1444891186419044,149.5399932861328,1.8261037826601356,147.7899932861328,0.016355167721402664
6655,2017-11-17,154.8800048828125,155.66000366210938,153.36000061035156,153.8000030517578,512800.0,0.005192127740464292,-1.3469338502619677,0.4675337543266309,36.389608510400905,33.09434410808249,-4.428849771453997,3.070074183715576,3.062252897940027,3.6181700731260094,21.07428339342195,2.3000030517578125,-7.471865159611184,-1.4264945983886719,-15.21212330698171,12.359134110204366,-8.31930895268519,5.466319755907847,-8.616008605957035,91.84954877387672,56.630514583984514,6.892814354296519,11,-4.0050048828125,2.4949951171875,3.2999916076660156,2.2249984741210938,1.80999755859375,4,0.01562498768499121,-1.3369064677378777,154.0800018310547,1.3276412475718802,151.39999389648438,-1.1444891186419044,149.5399932861328,0.01562498768499121
6656,2017-11-20,155.39999389648438,155.83999633789062,154.24000549316406,154.6999969482422,395400.0,0.003357366976229903,1.0253025196287675,0.6481442235691377,34.05388968036975,33.00885278099321,-4.845428578953715,1.9382699013197282,2.4389706403937623,3.047563270793148,19.29622558261247,1.5999908447265625,-7.225075099016948,-0.4550056457519531,-13.701339569784636,12.79132827828073,-7.078172607768295,6.1681613162643885,-8.760157324218767,95.07275697325524,61.650884127221744,6.623166962016342,11,-4.43499755859375,1.975006103515625,2.7800025939941406,0.5450057983398438,3.3899993896484375,0,0.01280569865716763,-1.3469338502619677,154.8800048828125,-1.3369064677378777,154.0800018310547,1.3276412475718802,151.39999389648438,0.01280569865716763
6657,2017-11-21,155.58999633789062,156.47999572753906,154.41000366210938,156.47999572753906,404100.0,0.00122266698113771,3.651670752824592,-1.271433242506812,43.248229264456754,33.80807225036172,-4.661891057643771,1.252509548173549,2.1860505185287593,2.793482845025494,18.426583435791088,2.0699920654296875,-7.547694621640204,0.09049682617188637,-12.7580058783563,12.938999530700073,-6.333754526092207,6.51474817843598,-8.39815017968752,88.8471194717932,49.197463564487684,6.424251352264093,11,-4.305000305175781,1.785003662109375,2.7175025939941406,0.35500335693359375,0.790008544921875,1,0.019859865098140084,1.0253025196287675,155.39999389648438,-1.3469338502619677,154.8800048828125,-1.3369064677378777,154.0800018310547,0.019859865098140084
6658,2017-11-22,154.05999755859375,157.07000732421875,153.9499969482422,155.92999267578125,285400.0,-0.0098335292455064,-1.9856610936701466,2.1011195501225846,55.271855229866524,36.50221611675234,-2.8009406436551956,2.2704194624346314,3.6334107754452134,4.283387105479335,18.087125122800092,3.1200103759765625,-7.2792470367209035,-1.0405021667480412,-13.524253237417497,11.443248903921415,-7.282377702082783,5.201373368586701,-6.125099434843776,45.66777756355524,1.445525723888501,6.241875535334728,11,-2.4799957275390625,3.31500244140625,4.927497863769531,1.8850021362304688,3.75,2,0.0209009559374973,3.651670752824592,155.58999633789062,1.0253025196287675,155.39999389648438,-1.3469338502619677,154.8800048828125,0.0209009559374973
6659,2017-11-24,154.80999755859375,155.19000244140625,153.6999969482422,153.72000122070312,148800.0,0.004868233233060737,-1.637166468618343,-0.5828872641817351,48.1359437231936,38.59333481093063,-3.158864262533541,0.8189233394207349,2.81423097711496,3.464354465188194,17.323608370935833,1.4900054931640625,-6.581738130937424,0.1814979553222713,-11.53600624904351,11.899002159688052,-5.677254146860605,6.040250057505148,-5.961588514796887,39.08340496588371,-7.0003443615773975,5.858752102182887,11,-3.2299957275390625,2.56500244140625,4.297504425048828,1.225006103515625,7.2400054931640625,4,0.01834504478185095,-1.9856610936701466,154.05999755859375,3.651670752824592,155.58999633789062,1.0253025196287675,155.39999389648438,0.01834504478185095
6660,2017-11-27,155.42999267578125,156.5399932861328,153.8699951171875,154.75,375400.0,0.004004877766068393,-1.1885208995172225,0.6238485875073494,63.257022277215015,42.19737315146703,-2.8652204290840757,-0.8645353098492308,2.125353733890506,2.812081637037636,15.756408319018304,2.6699981689453125,-5.9136153093716075,1.4484931945800668,-8.345340060977776,11.24232645013791,-3.4484234331988546,6.345409822358988,-5.759423803942184,51.33502673675727,1.027629817920463,4.8969166277789204,11,-3.4399871826171875,1.94500732421875,3.677509307861328,0.605010986328125,8.530014038085938,0,0.010551468350503468,-1.637166468618343,154.80999755859375,-1.9856610936701466,154.05999755859375,3.651670752824592,155.58999633789062,0.010551468350503468
6661,2017-11-28,155.02000427246094,156.4499969482422,154.17999267578125,156.05999755859375,394600.0,-0.0026377689161675155,1.4945210647662963,-1.529418364599228,67.82109546331282,45.91534420130037,-1.4771387974132608,-1.2586216645659647,2.3593708594335965,3.15243189364287,14.104514828905213,2.2700042724609375,-5.027586019042815,1.5080047607421818,-6.996263456203195,10.012272977687559,-2.7441293477305067,5.76013886921487,-4.609491555383897,39.16923620261074,-15.007072106201655,4.252134108472693,11,-2.2350006103515625,2.3549957275390625,5.347492218017578,2.274993896484375,11.580001831054688,1,0.010772791400586845,-1.1885208995172225,155.42999267578125,-1.637166468618343,154.80999755859375,-1.9856610936701466,154.05999755859375,0.010772791400586845
6662,2017-11-29,154.0,155.67999267578125,153.4199981689453,155.25,398800.0,-0.006579823534698104,1.1421897599074342,1.2019308361576948,63.21450560275829,49.1859187187018,0.2704946091251088,-1.2618045545164875,3.2385369410510805,4.094882362950472,13.102526624634883,2.2599945068359375,-3.768879180001022,1.0965003967285156,-4.993007694214725,7.1860084876717565,-1.9482536487431048,4.141254442200136,-2.9235378222088,15.890421266936169,-40.2673728966393,3.0447540454716226,11,0.3000030517578125,3.375,7.247501373291016,4.1750030517578125,11.080001831054688,2,0.031103852507355922,1.4945210647662963,155.02000427246094,-1.1885208995172225,155.42999267578125,-1.637166468618343,154.80999755859375,0.031103852507355922
6663,2017-11-30,156.41000366210938,156.77999877929688,152.88999938964844,154.00999450683594,842100.0,0.015649374429281604,1.4777070992258836,-1.92000732421875,68.12354281263171,53.279521396022815,-1.5132356537264116,-4.1051698004898185,0.7788835994456349,1.6171984014529528,12.79803230723203,3.8899993896484375,-2.481821467445741,3.6480041503906193,-1.9317305170364136,9.227738817817652,0.8581368166771028,6.437871484104136,-4.73418696967542,90.48855590640753,30.444312237761324,2.789867333713516,11,-1.4300003051757812,0.964996337890625,5.019996643066406,1.7649993896484375,9.319992065429688,3,-0.00019179578412187315,1.1421897599074342,154.0,1.4945210647662963,155.02000427246094,-1.1885208995172225,155.42999267578125,-0.00019179578412187315
6664,2017-12-01,155.0,156.8800048828125,151.74000549316406,156.13999938964844,466900.0,-0.00901479207912681,2.9236481174106754,-0.47499793371353005,72.78956549498912,57.32396106097706,0.045811292593839426,-2.577658975841871,2.209516732220152,2.9041710966425285,12.778189865506077,5.1399993896484375,-1.4221786796643983,2.07950057983399,-3.568441143883973,7.727442303551953,-0.7444702820249915,4.903471441692972,2.07000732421875,63.4240251740363,-2.679051614443239,2.823970861858988,12,-0.5949935913085938,2.375,6.569999694824219,3.1750030517578125,11.139999389648438,4,0.01812901650705645,1.4777070992258836,156.41000366210938,1.1421897599074342,154.0,1.4945210647662963,155.02000427246094,0.01812901650705645
6665,2017-12-04,159.3000030517578,160.0,155.61000061035156,155.74000549316406,958200.0,0.027741955172631005,-1.2984245929665905,-3.1228065478978997,78.41977719907408,62.25350411861088,-3.979798375353255,-6.933052612592405,-2.0755592625278894,-1.478501677627321,12.957992551705932,5.0,-0.29902312788846075,6.189003753662121,-0.04994552022992593,12.427953027554167,3.0695291167160974,9.308478390608144,-7.55999755859375,91.52545503919073,20.18079200999206,3.1194746369460162,12,-3.4300003051757812,-1.9250030517578125,2.2699966430664062,-1.125,12.209991455078125,0,0.017263025406889065,2.9236481174106754,155.0,1.4777070992258836,156.41000366210938,1.1421897599074342,154.0,0.017263025406889065
6666,2017-12-05,159.77999877929688,165.77000427246094,158.60000610351562,159.9199981689453,1093600.0,0.0030131557962562727,-4.7360335451266184,-0.03932569821866374,76.97578450533133,66.00101025648583,-4.216569361994118,-7.125465174519661,-2.43867371004697,-2.085679716545343,13.254748063044552,7.1699981689453125,0.7948335452122137,6.254499816894537,-0.6019693055876871,13.110968939376761,2.826265255653425,9.682734378135649,-8.039993286132812,57.30573047516504,-14.24665669219106,3.428234561241117,12,-1.024993896484375,-2.4199981689453125,2.345001220703125,-1.0499954223632812,13.460006713867188,1,0.026161021194800016,-1.2984245929665905,159.3000030517578,2.9236481174106754,155.0,1.4777070992258836,156.41000366210938,0.026161021194800016
6667,2017-12-06,159.99000549316406,162.2100067138672,158.9499969482422,160.36000061035156,624300.0,0.0013143492018501401,-1.6612192023118508,2.64283378746594,74.78364307292432,68.16898668349225,-4.175943023289733,-6.909211288935353,-2.485684509079533,-2.415434163549122,13.178525812428688,3.260009765625,1.5944732470259169,5.969006347656261,-1.261208579714264,13.199221275026787,2.3538988839709987,9.584113811341524,-7.688800048828114,58.80257104636366,-9.836026630193423,3.615107463685257,12,-1.2350006103515625,-2.9000091552734375,2.4324951171875,-1.2600021362304688,16.110000610351562,2,0.041315084589043316,-4.7360335451266184,159.77999877929688,-1.2984245929665905,159.3000030517578,2.9236481174106754,155.0,0.041315084589043316
6668,2017-12-07,159.77999877929688,160.7100067138672,158.02999877929688,159.69000244140625,417500.0,-0.0013126239556018326,1.7487088797771448,-0.2432365555922138,69.17899298157343,70.50710326775668,-3.4299191264942976,-6.255163305914834,-2.215245005327631,-2.319628489891244,12.981703027878213,2.6800079345703125,2.474473491701559,5.273500061035151,-2.1413155659174095,12.68831568798771,1.5660922475588563,8.980907874511445,-6.9400413818359254,57.30573047516504,-8.051231182330888,3.707407813476283,12,-1.024993896484375,-2.8400039672851562,2.8825035095214844,-1.0499954223632812,19.580001831054688,3,0.033170628941352476,-1.6612192023118508,159.99000549316406,-4.7360335451266184,159.77999877929688,-1.2984245929665905,159.3000030517578,0.033170628941352476
6669,2017-12-08,160.57000732421875,161.19000244140625,159.1999969482422,160.57000732421875,273300.0,0.004944351927384183,2.2097115573931876,0.0,69.158249504218,71.16279518186812,-3.706750196675358,-6.564205941359006,-2.8673398639213588,-3.2563296900146383,12.782781993507783,1.9900054931640625,2.9596864405454255,5.544508361816412,-2.049108800693432,13.138125524326256,1.7476997805615042,9.34131694307132,-7.212848051757788,48.81894612267701,-12.642144968196341,3.7968085812549184,12,-1.81500244140625,-4.640007019042969,1.8599929809570312,-1.8400039672851562,18.42999267578125,4,0.03213544353212483,1.7487088797771448,159.77999877929688,-1.6612192023118508,159.99000549316406,-4.7360335451266184,159.77999877929688,0.03213544353212483
6670,2017-12-11,159.6999969482422,160.57000732421875,157.85000610351562,160.5,379500.0,-0.005418262043295874,4.78712766820875,-100.0,64.1447213218103,70.75430916614562,-2.422046322637698,-5.004076725448385,-1.902788722874618,-2.5317362993573624,11.94474296220659,2.720001220703125,3.209193540781456,4.073497772216797,-2.953814303998371,11.100809848431965,0.5598417341091988,7.587153810324395,-5.8463238757812235,23.358475662033158,-32.45261726962113,3.513656038107587,12,-0.9449920654296875,-3.7699966430664062,0.19500732421875,-0.709991455078125,20.930007934570312,0,0.04032562657777272,2.2097115573931876,160.57000732421875,1.7487088797771448,159.77999877929688,-1.6612192023118508,159.99000549316406,0.04032562657777272
6671,2017-12-12,159.27000427246094,159.97000122070312,157.11000061035156,159.75999450683594,351000.0,-0.0026925027175837,5.285690331667729,0.6124854565221538,61.91711047884278,70.61015415237723,-1.4815979763375537,-3.868260515774381,-1.4354620800377518,-2.24043933687679,10.837962145857617,2.8600006103515625,3.6078615269592262,3.069504547119152,-3.083707169521972,9.222716263760276,-0.007101311201409999,6.146110405439714,-4.9396779519999825,42.35296229587654,-8.895977335327146,3.076605858320561,12,-0.5149993896484375,-3.3400039672851562,0.3600006103515625,-0.279998779296875,21.67999267578125,1,0.07685056762751263,4.78712766820875,159.6999969482422,2.2097115573931876,160.57000732421875,1.7487088797771448,159.77999877929688,0.07685056762751263
6672,2017-12-13,158.1999969482422,160.24000549316406,158.0800018310547,159.5399932861328,462200.0,-0.006718197372483914,-1.7342050875939197,2.734740906826109,63.81839831888776,70.13180476418346,0.275839494142474,-2.2305643630930376,-0.25048544265158057,-1.3736008430938114,10.259682902415099,2.160003662109375,3.675926944104077,1.5664970397949105,-3.779045687569152,6.912039767158973,-1.1062743238871349,4.239268403476956,-3.412083509701233,26.715584527295643,-24.196723693748954,2.6727713636820343,12,0.5550079345703125,-2.2699966430664062,0.6300048828125,0.6300048828125,24.029998779296847,2,0.09506958808502675,5.285690331667729,159.27000427246094,4.78712766820875,159.6999969482422,2.2097115573931876,160.57000732421875,0.09506958808502675
6673,2017-12-14,155.25,158.41000366210938,155.13999938964844,158.35000610351562,396800.0,-0.01864726299082886,1.031057784348848,2.3134437131339816,51.280564165874715,67.7419157276152,3.40171202401001,1.0779197411061148,2.6855355573321162,1.4119711604653844,9.970587300730873,3.2700042724609375,3.6569032129892776,-1.5760002136230469,-6.377618097922692,3.2256176706765984,-3.9768091557728837,0.82480872852679,10.520004272460938,1.818190989500445,-48.50055695066168,2.400808942149825,12,5.2050018310546875,0.6800003051757812,2.6050033569335938,2.6050033569335938,28.830001831054688,3,0.1342995562223228,-1.7342050875939197,158.1999969482422,5.285690331667729,159.27000427246094,4.78712766820875,159.6999969482422,0.1342995562223228
6674,2017-12-15,156.60000610351562,157.99000549316406,155.16000366210938,156.50999450683594,1046500.0,0.008695691488023405,-1.0286800295332112,-0.029035941760762348,53.26636291141571,64.94709191787537,2.573126484992116,-0.07759217897898907,1.3143860942652736,-0.10074972476468247,10.468000972284546,2.8300018310546875,3.8311402603416127,-0.3519943237304801,-4.979300760900344,4.275312113439384,-2.665647542315412,1.9616588948544518,8.957398071289049,26.88774549613473,-22.33984983815571,2.313653218584939,12,3.8549957275390625,-0.6700057983398438,1.2549972534179688,1.2549972534179688,29.12998962402341,4,0.1453384011478973,1.031057784348848,155.25,-1.7342050875939197,158.1999969482422,5.285690331667729,159.27000427246094,0.1453384011478973
6675,2017-12-18,157.3000030517578,158.1199951171875,156.32000732421875,157.52999877929688,414500.0,0.004469967566792299,1.5531951734213516,-2.555178843871843,56.263718206040124,62.64575121795413,1.742876817903408,-0.6187149445999012,0.5732192500752262,-0.922242621129385,11.23284581533341,1.79998779296875,3.7191684005532863,0.22700271606444744,-4.29759563971038,4.751601071839275,-2.0352964618229805,2.4893018939518754,8.049053027343746,42.35296229587654,-7.810405811303525,2.262299177887416,12,1.375,-1.3700027465820312,0.5475006103515625,0.5550003051757812,29.729995727539062,0,0.13795293405749032,-1.0286800295332112,156.60000610351562,1.031057784348848,155.25,-1.7342050875939197,158.1999969482422,0.13795293405749032
6676,2017-12-19,157.38999938964844,158.94000244140625,156.1300048828125,157.2899932861328,442500.0,0.0005721318254585661,-1.3223284319907185,-0.4348172228488025,59.81468604685065,60.9825337706126,1.428420078315611,-0.5818106828363057,0.46417198961805184,-1.1842627033782662,12.103915249626121,2.80999755859375,3.6605513789313022,0.217498779296875,-4.239204878566596,4.674202437160346,-2.010853049634875,2.445850608228625,7.754875555664057,44.11759426030864,-9.9522397830954,2.2283518289317423,12,0.7750015258789062,-1.4599990844726562,0.17749786376953125,0.31999969482421875,29.389999389648438,1,0.1476587177284947,1.5531951734213516,157.3000030517578,-1.0286800295332112,156.60000610351562,1.031057784348848,155.25,0.1476587177284947
6677,2017-12-20,158.67999267578125,159.08999633789062,156.05999755859375,157.57000732421875,322000.0,0.008196157895262512,2.1399070238132887,11.099176075678974,57.02781913968904,59.632403343736556,-0.07480732384880184,-1.7164426409631233,-0.7993270443602114,-2.6235997662067803,12.863859671991957,3.029998779296875,3.0479065175473465,1.3529922485351449,-3.0869293791073176,5.792913876177607,-0.8669685652861006,3.5729530623563903,6.26478475841796,89.62015243348901,38.49819580239364,2.2199608138212352,12,-0.5149917602539062,-2.3399887084960938,-1.5224952697753906,-1.30499267578125,27.910003662109375,2,0.1403453825332821,-1.3223284319907185,157.38999938964844,1.5531951734213516,157.3000030517578,-1.0286800295332112,156.60000610351562,0.1403453825332821
6678,2017-12-21,157.27999877929688,159.9499969482422,157.00999450683594,159.5800018310547,239900.0,-0.00882274994393828,-1.0704158003041,-2.0721021665017045,57.06318683396487,58.28850749148621,1.0429448175131597,-0.06624173656632593,0.587260866146778,-1.1945134740479944,13.595570201830986,2.94000244140625,2.41229690205148,-0.20800170898436932,-4.374200918441801,3.9581975004730623,-2.291101313713085,1.8750978957443465,7.468683094011311,44.25883274878392,-5.087768460940268,2.0830996047287176,12,0.5750045776367188,-0.14499664306640625,-2.262500762939453,0.095001220703125,29.759994506835938,3,0.15863426463560204,2.1399070238132887,158.67999267578125,-1.3223284319907185,157.38999938964844,1.5531951734213516,157.3000030517578,0.15863426463560204
6679,2017-12-22,157.64999389648438,158.07000732421875,154.8800048828125,156.80999755859375,261300.0,0.002352461343204215,2.79756952643912,-0.3652153144964938,43.24320946769225,55.96611728547309,0.2404752798536549,-0.22404943647293862,0.08924742265296004,-1.4775635583392273,14.160191838477015,3.19000244140625,1.8364025607069436,0.01999359130860512,-3.950901535515669,3.9908887181328794,-1.9654539721035178,2.005441154720728,6.906514327150603,54.63497729235826,10.184862614269619,1.9854475634121347,12,-0.08998870849609375,1.0000076293945312,-3.4849929809570312,-0.274993896484375,36.30000305175781,4,0.16764991409974117,-1.0704158003041,157.27999877929688,2.1399070238132887,158.67999267578125,-1.3223284319907185,157.38999938964844,0.16764991409974117
6680,2017-12-26,157.07000732421875,157.64999389648438,156.1199951171875,157.27999877929688,256700.0,-0.0036789508069784427,2.2211121462302033,-0.24999091734786558,38.992721395032895,53.41896294282755,0.45613236039753247,0.5113181808816591,0.6014702491245885,-0.8591070863004688,14.371319338676509,1.529998779296875,1.4083406730157435,-0.6419937133788949,-4.487349481769428,3.203362055011638,-2.564671597574147,1.2806841708163574,7.099440765783328,43.195382027104706,0.35607346444619026,1.9226778841952648,12,0.48999786376953125,1.68499755859375,-3.122509002685547,0.30499267578125,29.28999328613284,1,0.18246633390779232,2.79756952643912,157.64999389648438,-1.0704158003041,157.27999877929688,2.1399070238132887,158.67999267578125,0.18246633390779232
6681,2017-12-27,156.69000244140625,158.5500030517578,156.38999938964844,157.47000122070312,317200.0,-0.0024193344692987617,-2.1304290137107476,3.7144310419997093,36.77882940105565,50.41456639640176,0.48240729923560366,1.0781261105232431,0.9417484700966838,-0.4186605638824119,14.700910315663968,2.160003662109375,0.8762170150509689,-1.1054985046386605,-4.773146669306129,2.5621496600288083,-2.939322586972395,0.7283255776950739,7.1078679203082515,35.700204955653135,-4.908362198577038,1.8338240823337286,12,0.7249984741210938,2.06500244140625,-2.56500244140625,0.68499755859375,23.66999816894534,2,0.19363070945918315,2.2211121462302033,157.07000732421875,2.79756952643912,157.64999389648438,-1.0704158003041,157.27999877929688,0.19363070945918315
6682,2017-12-28,158.7899932861328,158.99000549316406,155.3300018310547,156.7899932861328,286600.0,0.01340220059995123,2.0499720258379535,-2.56410657693963,46.555299649270346,49.88953700566795,-1.7043186574329923,-0.6794464452686952,-1.221130924299871,-2.4915298592868567,15.166241988890333,3.660003662109375,0.5115717442442929,0.7549926757812386,-2.4676669101738753,3.9776522617363526,-0.8563371171963183,2.3663224687587956,4.651162456425595,77.12020754393303,37.02821325348056,1.611329792977551,12,-1.3749923706054688,-0.0349884033203125,-4.6199951171875,-1.4149932861328125,21.260009765625,3,0.17627058805101936,-2.1304290137107476,156.69000244140625,2.2211121462302033,157.07000732421875,2.79756952643912,157.64999389648438,0.17627058805101936
6683,2017-12-29,156.3800048828125,159.64999389648438,156.25,158.8699951171875,366800.0,-0.01517720577629611,-1.4727228338068181,-1.2449951171875,36.89802064665364,48.070832309583274,0.9865656067516966,1.8215722481839975,0.9983422701501752,-0.05666216174384431,15.404250207445259,3.399993896484375,0.13099419027611248,-1.6534957885742188,-4.879366250065942,1.5723746729175048,-3.2664310193200663,-0.0405605578283712,6.71870482535607,31.446613308765663,-7.229949496514898,1.6129352307458569,12,1.0349960327148438,2.375,-2.050006866455078,0.9949951171875,20.449996948242188,4,0.19318321084410228,2.0499720258379535,158.7899932861328,-2.1304290137107476,156.69000244140625,2.2211121462302033,157.07000732421875,0.19318321084410228
6684,2018-01-02,157.80999755859375,160.52999877929688,157.52999877929688,157.58999633789062,398500.0,0.009144344744411947,-16.647248900457768,-0.08835425041670752,44.290012050336664,46.74042051450511,-0.28355910185553057,0.6460128703529904,-0.5620872022024628,-1.449056011547924,16.165421873687563,4.149993896484375,-0.18797364733461563,-0.3640029907226676,-3.2616486454679148,2.5336426640225795,-1.8128258180952912,1.084819836649956,4.9599639565605855,47.69225351906029,6.785668530191188,1.44882282737262,1,-0.1049957275390625,0.94500732421875,-3.3324966430664062,-0.43499755859375,11.470001220703125,1,0.1852227119938088,-1.4727228338068181,156.3800048828125,2.0499720258379535,158.7899932861328,-2.1304290137107476,156.69000244140625,0.1852227119938088
6685,2018-01-03,162.0500030517578,162.3699951171875,157.85000610351562,157.89999389648438,404300.0,0.026867787584812453,-1.1270612902878356,18.863573311138854,56.827124131573626,46.408469190585436,-4.223014444229079,-3.5599252940054384,-4.986854432297434,-5.571338928565325,16.278011249707927,4.55999755859375,0.05359644369536909,3.7385025024414062,0.38997406270667057,7.087030942176142,2.0642382825740526,5.41276672230876,0.40436019810283597,95.45465382673022,52.47014361851777,1.6742642198673634,1,-3.4250030517578125,-3.2949981689453125,-7.572502136230469,-4.6750030517578125,10.899993896484375,2,0.19685278183114696,-16.647248900457768,157.80999755859375,-1.4727228338068181,156.3800048828125,2.0499720258379535,158.7899932861328,0.19685278183114696
6686,2018-01-04,163.9600067138672,165.6999969482422,162.50999450683594,162.91000366210938,519800.0,0.011786508029248965,-2.448611466228978,0.2530122253883629,63.58495998157426,47.13704039523935,-5.702761296796552,-5.41852749797178,-7.054207738213876,-7.382614012263957,15.442548173760434,3.649993896484375,0.2274677158004863,5.439505767822254,1.2811770447464994,9.597834490898009,3.3603414062843626,7.518670129360146,-9.080001831054688,83.22091558663229,36.60138141960034,2.0791643615378783,1,-3.6700057983398438,-5.2050018310546875,-9.277503967285156,-6.5850067138671875,11.099990844726562,3,0.13661864466482654,-1.1270612902878356,162.0500030517578,-16.647248900457768,157.80999755859375,-1.4727228338068181,156.3800048828125,0.13661864466482654
6687,2018-01-05,166.60000610351562,166.74000549316406,163.25999450683594,165.0500030517578,515300.0,0.016101483785955217,2.803286889961728,1.4761890921773502,77.16618311756233,49.3707066489724,-7.935682416392154,-7.945290719340761,-9.76835249113455,-9.944255534602746,14.648703734707363,3.480010986328125,0.37496277181585924,7.749005126953136,2.2608375873966224,13.23717266650965,5.004921357174879,10.493088896731393,-11.503601379394524,98.66540213215646,44.46293899927992,2.7440837697782587,1,-5.790000915527344,-7.3600006103515625,-11.520004272460938,-9.225006103515625,8.789993286132812,4,0.08259300121685653,-2.448611466228978,163.9600067138672,-1.1270612902878356,162.0500030517578,-16.647248900457768,157.80999755859375,0.08259300121685653
6688,2018-01-08,165.0800018310547,167.7100067138672,164.77999877929688,166.5,449200.0,-0.009123674770554868,-1.9009918191912858,-0.916126047193865,70.13298941808526,52.358459976793846,-5.8031556153251245,-6.33253733828397,-8.320407735180993,-8.343557848126125,14.224167745082921,2.9300079345703125,0.44026276413515575,5.964000701904297,-0.1850742321342409,12.113075635942835,2.889463234885028,9.038538168923566,-9.51785307617186,74.16500164129283,15.825506332664887,3.074537467019262,1,-3.55999755859375,-5.3549957275390625,-9.242500305175781,-7.7050018310546875,13.17999267578125,0,0.09068331145297437,2.803286889961728,166.60000610351562,-2.448611466228978,163.9600067138672,-1.1270612902878356,162.0500030517578,0.09068331145297437
6689,2018-01-09,165.72999572753906,166.0800018310547,164.07000732421875,165.3800048828125,397400.0,0.003937447839076125,2.8285498379666634,-0.24647274368425012,70.06190682311382,55.81059169102506,-5.795977435247295,-6.931519638192299,-9.107639895506168,-8.916881829067734,13.561830240568916,2.0099945068359375,0.5186148626089278,6.355995178222656,-0.4480647336720551,13.160055090117368,2.9539652222753148,9.758025134169998,-9.438975495117177,79.91875391722185,18.74918732260958,3.4020299559473526,1,-4.209991455078125,-6.0049896240234375,-9.552494049072266,-8.354995727539062,15.720001220703125,1,0.06697644596433894,-1.9009918191912858,165.0800018310547,2.803286889961728,166.60000610351562,-2.448611466228978,163.9600067138672,0.06697644596433894
6690,2018-01-10,166.13999938964844,166.4199981689453,163.4600067138672,165.52999877929688,503200.0,0.002473925497370022,4.059822371767283,1.7429044774817979,70.51105960454403,59.558617269190435,-5.346325056720104,-7.203651759405375,-9.785767176302556,-9.194201589287275,13.264712966942193,2.959991455078125,0.7428856086371525,6.443998718261724,-1.0040831073544325,13.892080543877881,2.719957805453646,10.168039631069803,-9.163839968339829,69.80762233411974,6.213368533464532,3.7240409128080763,1,-4.6199951171875,-4.844993591308594,-10.249996185302734,-8.764999389648438,16.339996337890597,2,0.01889971952078917,2.8285498379666634,165.72999572753906,-1.9009918191912858,165.0800018310547,2.803286889961728,166.60000610351562,0.01889971952078917
6691,2018-01-11,171.50999450683594,171.5500030517578,166.25999450683594,166.69000244140625,526300.0,0.03232210868493657,1.1591831269248616,7.901618430597594,75.24601160054213,62.74647415266507,-9.379369153047321,-12.237040006757013,-15.239352335850924,-14.375627611074492,13.615084969376184,5.410003662109375,1.3678372113395767,11.201994323730474,2.0782919006272778,20.32569674683367,6.640143112178862,15.763845535282087,-13.889804247973814,99.51738837535477,37.59529478105276,4.5618512115516054,1,-7.609992980957031,-8.294990539550781,-14.887493133544922,-14.134994506835938,11.650009155273438,3,0.008396026398035161,4.059822371767283,166.13999938964844,2.8285498379666634,165.72999572753906,-1.9009918191912858,165.0800018310547,0.008396026398035161
6692,2018-01-12,173.24000549316406,173.82000732421875,170.0399932861328,171.35000610351562,632900.0,0.010086939780405535,1.478695249768617,0.39211670143692445,81.00237418452245,67.64695787909494,-9.883438145160909,-13.473301988788506,-17.091312495370232,-15.904616186843214,14.054980349653478,3.7800140380859375,2.225270179053183,12.180004882812511,1.4499954758416607,22.910014289783362,6.815000179327086,17.545009586297937,-14.505430210870287,94.40152705710115,28.995753820339104,5.365004703485432,1,-7.56500244140625,-8.889999389648438,-15.182502746582031,-15.865005493164062,10.699996948242188,4,0.01050561075802725,1.1591831269248616,171.50999450683594,4.059822371767283,166.13999938964844,2.8285498379666634,165.72999572753906,0.01050561075802725
6693,2018-01-16,176.10000610351562,177.25,173.41000366210938,174.5,727600.0,0.016508892401671194,-1.0317447502482582,0.8465643493214277,82.67804635475223,71.91229502403002,-10.786277382460327,-15.485112023172064,-19.819134592622447,-18.583403690288094,15.719542075760382,4.0099945068359375,3.3218537799414776,13.997505187988281,1.7063722753103434,26.28863810066622,7.851938731649312,20.14307164432725,-15.856887617029344,91.66066384063576,23.864175618593436,6.1455664563389725,1,-8.550003051757812,-10.035003662109375,-18.177505493164062,-18.725006103515625,7.759994506835966,1,-0.004031838099141427,1.478695249768617,173.24000549316406,1.1591831269248616,171.50999450683594,4.059822371767283,166.13999938964844,-0.004031838099141427
6694,2018-01-17,179.36000061035156,180.1999969482422,175.99000549316406,177.13999938964844,548100.0,0.018512177137118613,1.1589733557650925,1.3874954700642774,86.05629512908268,75.1599806904199,-11.921619172829963,-17.868695213331478,-22.667460817358176,-21.654002610233363,17.605485896072967,4.209991455078125,4.3121629103793,16.119499969482433,1.9087943432419934,30.330205595722873,9.014147156362213,23.224852782602653,-17.076056342243646,94.98209780214972,23.079273934373106,7.105352813120219,1,-8.0050048828125,-11.819999694824219,-21.512500762939453,-21.985000610351562,8.250000000000028,2,-0.006132951046902146,-1.0317447502482582,176.10000610351562,1.478695249768617,173.24000549316406,1.1591831269248616,171.50999450683594,-0.006132951046902146
6695,2018-01-18,179.0,180.3000030517578,177.44000244140625,178.6999969482422,564800.0,-0.002007139881392228,-1.0283749343924333,0.13513643549384838,86.1120249594202,77.66298791018058,-9.950849432744462,-16.653461710508623,-22.00947836454074,-21.088171290103077,19.558694603582495,2.8600006103515625,5.807489220580123,14.67449951171875,-0.8768588547149818,30.225857878152482,6.898820328501898,22.4501786949356,-14.207808356673297,90.74072463988627,13.669508494535677,7.775679183216862,1,-7.220001220703125,-11.409996032714844,-21.65749740600586,-21.625,7.089996337890625,3,0.0136871337890625,1.1589733557650925,179.36000061035156,-1.0317447502482582,176.10000610351562,1.478695249768617,173.24000549316406,0.0136871337890625
6696,2018-01-19,180.6300048828125,180.8800048828125,179.1199951171875,179.5,602700.0,0.009106172529678824,1.1595147157942036,3.7666446264177815,85.89745711913844,78.63312946591124,-10.021398901825108,-17.342259585212275,-23.18746518125829,-22.476986290936566,21.394087940798123,1.8800048828125,7.250075935032925,15.142504119873053,-1.65030978020107,31.935318019947175,6.746097169835991,23.538911069910114,-13.356563414136815,97.6937294045278,19.776559596355753,8.396406950037056,1,-8.459999084472656,-12.75,-23.28750228881836,-23.2550048828125,7.349990844726534,4,0.01024188005711868,-1.0283749343924333,179.0,1.1589733557650925,179.36000061035156,-1.0317447502482582,176.10000610351562,0.01024188005711868
6697,2018-01-22,180.9499969482422,181.3699951171875,179.2100067138672,181.0,445000.0,0.0017715332822876295,4.46837154501381,-0.044250297072485685,93.36390836109413,81.21434268180111,-9.042718401085239,-16.76799803329726,-22.99694562469722,-22.54126016338205,23.304306876468484,2.1599884033203125,8.23203315581236,14.348995971679699,-3.4655002612141743,32.16349220457357,5.441747855232762,23.256244088126635,-11.227374065021877,94.72363542956604,10.476817908623914,8.907248116446931,1,-8.534996032714844,-12.824996948242188,-23.607494354248047,-23.574996948242188,6.279998779296847,0,0.012213355905716483,1.1595147157942036,180.6300048828125,-1.0283749343924333,179.0,1.1589733557650925,179.36000061035156,0.012213355905716483
6698,2018-01-23,182.22999572753903,183.1300048828125,179.49000549316406,180.6499938964844,427000.0,0.007073770659763889,1.1538329578850903,-31.598108025632065,93.3285863965064,83.79952930106697,-8.531315932836577,-16.95210984274425,-23.740711238493247,-23.55358553775349,25.127173290536277,3.6399993896484375,9.030858364841436,14.38149490356443,-4.164048404052352,32.92703821118121,5.1087232497560535,23.654266557372807,-10.177898397525297,87.39482868054165,-1.4149276283886536,9.272771653808388,1,-8.93498992919919,-13.224990844726534,-24.887493133544893,-24.854995727539034,0.27999877929693184,1,0.009383782878555014,4.46837154501381,180.9499969482422,1.1595147157942036,180.6300048828125,-1.0283749343924333,179.0,0.009383782878555014
6699,2018-01-24,184.0800018310547,185.75999450683597,181.7700042724609,183.22999572753903,522600.0,0.010152039438565907,-1.1167118630347657,0.5379779230687888,92.71033633223561,86.2661156041438,-8.38657714376427,-17.62411945001068,-25.02579937082521,-25.160604543529644,27.962796479777136,3.989990234375057,9.42707750218392,14.910000610351574,-4.329358193667559,34.14935941437071,5.2903212083420215,24.529680012361126,-9.812322990481192,79.80776108234775,-7.824318870591014,9.619679402009563,1,-8.07000732421875,-13.760002136230469,-25.887500762939453,-26.705001831054688,1.6900024414062216,2,-0.0011951391705493641,1.1538329578850903,182.22999572753903,4.46837154501381,180.9499969482422,1.1595147157942036,180.6300048828125,-0.0011951391705493641
6700,2018-01-25,185.72999572753903,187.1100006103516,183.8999938964844,184.6999969482422,396300.0,0.008963460886960872,-1.4410652123463048,1.211754568628081,92.63609489736028,88.19834708156803,-7.784076724760524,-17.936502423859594,-25.999137341307204,-26.59898027562889,30.999672943257917,3.2100067138671875,10.258715112254748,15.126995086669893,-4.581299844300645,34.83529001764043,5.27284762118461,24.981142552155177,-9.163853753713056,82.72836127593116,-5.236084055555992,9.854147465485273,1,-7.154998779296847,-14.734992980957003,-27.5374946594238,-28.354995727539034,5.410003662109403,3,0.010122246950193592,-1.1167118630347657,184.0800018310547,1.1538329578850903,182.22999572753903,4.46837154501381,180.9499969482422,0.010122246950193592
6701,2018-01-26,187.02999877929688,187.2400054931641,184.33999633789062,186.3999938964844,373600.0,0.006999424334585669,4.523730636207503,0.6116559509347764,92.22817406750453,89.44565817967717,-7.432673840463821,-17.75739637564095,-26.596973329643845,-27.67047215107715,33.89856319350655,2.900009155273466,11.205655151883661,14.909998321533209,-4.959201345614019,34.77919798868044,4.975398487959609,24.84459815510681,-8.355085078165786,97.38472296647592,10.328818968980784,9.934599833573612,1,-6.704994201660156,-15.969993591308594,-29.727497100830078,-29.654998779296875,3.55999755859375,4,-0.005025944755073675,-1.4410652123463048,185.72999572753903,-1.1167118630347657,184.0800018310547,1.1538329578850903,182.22999572753903,-0.005025944755073675
6702,2018-01-29,186.77999877929688,187.42999267578125,185.5,186.6999969482422,412300.0,-0.0013366839631701044,1.7971118654562743,0.1269860492152741,97.33856605984349,91.07460481357619,-5.654695720266943,-16.129928480979856,-25.689650486223996,-27.204347584653505,37.37061874272196,1.92999267578125,12.236003826172805,13.260498046875,-6.598391742562399,33.1193878363124,3.3310531521563007,23.1899429415937,-6.392066719759185,91.81366567055184,2.9979699128546144,9.929444894718706,1,-5.069999694824219,-15.625,-29.732498168945312,-29.404998779296875,7.6399993896484375,0,0.006424654438830446,4.523730636207503,187.02999877929688,-1.4410652123463048,185.72999572753903,-1.1167118630347657,184.0800018310547,0.006424654438830446
6703,2018-01-30,186.58999633789062,187.66000366210938,185.3699951171875,186.25999450683597,481400.0,-0.0010172526108149782,-1.1706235853081768,4.124928476062967,96.43809967668497,92.22813865219867,-4.269151482985137,-14.293458041473968,-24.8909430261956,-26.81405643113044,40.80521506488432,2.290008544921875,12.725730074300031,11.55999603271485,-7.3843935027310295,30.50438556816073,2.087801264991924,21.032190800437775,-4.793652155104212,81.8334900662424,-7.7726920342146855,9.472194767722936,1,-4.0399932861328125,-15.319992065429688,-29.337493896484375,-29.214996337890625,10.860000610351562,1,0.0034299769666614743,1.7971118654562743,186.77999877929688,4.523730636207503,187.02999877929688,-1.4410652123463048,185.72999572753903,0.0034299769666614743
6704,2018-01-31,187.0399932861328,188.5500030517578,185.1000061035156,186.66000366210938,659000.0,0.0024116884992446685,1.029404504920963,1.151477320016745,96.44443088107639,93.37618375460491,-3.9282759979230377,-13.113682521183648,-24.800853657436164,-27.076359136247618,44.15353820513744,3.449996948242216,12.989319657217749,10.54849319458009,-7.279449420342644,28.376435809502823,1.6345218871187228,19.462464502041456,-4.070917207481813,67.52673564282014,-23.568298410238327,8.91397130746136,1,-3.2049942016601562,-15.324989318847656,-29.54499053955078,-29.664993286132812,16.1300048828125,2,-0.024219412649180705,-1.1706235853081768,186.58999633789062,1.7971118654562743,186.77999877929688,4.523730636207503,187.02999877929688,-0.024219412649180705
6705,2018-02-01,193.9499969482422,198.72999572753903,185.6999969482422,189.52999877929688,859200.0,0.0369439901098505,-1.1572842391132678,11.63189173995101,96.67220146672202,94.5733775710031,-9.492885573736515,-18.457614162895936,-31.105131181646982,-33.74923696003407,47.36883968827176,13.029998779296847,13.129358032388325,15.86349716186524,-2.230297064475451,33.95729138820593,6.816600048694909,24.91039427503557,-9.86473547496982,66.78249491285325,-22.286851433572593,9.046897113170338,2,-4.9799957275390625,-16.919998168945312,-35.844993591308594,-36.57499694824219,10.400009155273409,3,-0.04217578141011369,1.029404504920963,187.0399932861328,-1.1706235853081768,186.58999633789062,1.7971118654562743,186.77999877929688,-0.04217578141011369
6706,2018-02-02,186.3600006103516,195.66000366210938,186.22999572753903,193.52999877929688,770600.0,-0.03913377910449811,-1.5383574331581436,-1.6221722034459958,71.93979564445694,92.19292060248785,-1.1226737386227796,-9.595382668571489,-23.001879730433643,-26.00759272547961,49.84966586434953,9.430007934570341,12.651824766249973,7.153501129150413,-10.007566333526086,24.314568591826912,-1.4270326021878361,15.734034860488663,12.369995117187443,9.244280748498886,-75.88095176004637,8.580533731338248,2,2.7499999999999716,-9.330001831054716,-28.2024955749512,-28.98500061035159,18.169998168945284,4,0.025649274327332883,-1.1572842391132678,193.9499969482422,1.029404504920963,187.0399932861328,-1.1706235853081768,186.58999633789062,0.025649274327332883
6707,2018-02-05,180.3600006103516,184.3999938964844,179.55999755859375,182.5,1240100.0,-0.03219575005553377,-1.5882295342812416,0.29846582094221175,56.44672423196879,88.09493591753922,5.347143301628307,-2.6473961418903684,-16.55388821645292,-19.869336040809486,51.31610759605005,6.800003051757841,12.066009376468458,0.4655014038086165,-15.638278082680415,16.569280890297648,-7.586388339435899,8.517391147053132,18.369995117187443,4.173203589835587,-76.81544563079278,8.051889743244516,2,8.784996032714815,-3.330001831054716,-22.27499771118167,-22.98500061035159,23.220001220703097,0,0.056719869665779354,-1.5383574331581436,186.3600006103516,-1.1572842391132678,193.9499969482422,1.029404504920963,187.0399932861328,0.056719869665779354
6708,2018-02-06,180.0500030517578,180.44000244140625,173.39999389648438,177.3000030517578,1381600.0,-0.001718771110804651,2.98867477587295,-1.2850470954815603,51.146564515425624,83.47673904900476,5.940048607165352,-1.220980367491478,-15.740940748117225,-19.42180022025002,52.0212927400556,7.040008544921875,11.376586877081706,-0.5929962158203068,-15.111046269316148,13.925053837675534,-7.852021242568242,6.666028810927628,17.91319274902341,26.253488648076235,-50.777150476301635,7.259025026747928,2,6.014991760253906,-2.5600051879882812,-21.96500015258789,-22.675003051757812,23.319992065429688,1,0.07981113509371429,-1.5882295342812416,180.3600006103516,-1.5383574331581436,186.3600006103516,-1.1572842391132678,193.9499969482422,0.07981113509371429
6709,2018-02-07,176.8300018310547,180.42999267578125,175.7100067138672,179.5800018310547,681500.0,-0.017883927609695704,1.1213507341393665,-1.0,46.7071344917665,78.373521226161,8.966398656829966,3.0285170513836874,-12.069215016396242,-16.078395190977773,53.08817540106499,4.7199859619140625,10.39651233645651,-4.367997741699213,-17.241113019435147,8.505117536036721,-10.804555380567194,2.068559897168768,19.65940185546873,13.541285774267543,-59.2040794435515,6.436557638867967,2,9.234992980957031,1.2999954223632812,-18.744998931884766,-19.455001831054688,27.899993896484347,2,0.11660914383119247,2.98867477587295,180.0500030517578,-1.5882295342812416,180.3600006103516,-1.5383574331581436,186.3600006103516,0.11660914383119247
6710,2018-02-08,169.27999877929688,176.52000427246094,169.1999969482422,175.6999969482422,828700.0,-0.04269639186551144,-1.2249256192214308,2.3345447887073862,35.400041768339605,72.05928430403159,15.575509369412089,11.41086341630762,-4.165892921529121,-8.450352796284875,53.96369917919011,7.6300048828125,9.097749377299408,-12.075000762939453,-24.23151172465535,0.08151019877644217,-18.153256243797387,-5.99674528208152,25.824040319824206,0.3023500028545346,-66.42503155543612,6.078255480857941,2,14.68499755859375,9.010002136230469,-11.049995422363281,-11.904998779296875,29.779998779296847,3,0.20020084849972974,1.1213507341393665,176.8300018310547,2.98867477587295,180.0500030517578,-1.5882295342812416,180.3600006103516,0.20020084849972974
6711,2018-02-09,172.9499969482422,174.42999267578125,166.6999969482422,170.41000366210938,726200.0,0.0216800460503912,1.810915335680419,-0.39563769635001106,40.525817422197164,65.74675667762645,10.837952119084548,8.278732977521145,-7.41942450091517,-12.070155744623321,53.57726449115289,7.7299957275390625,7.823945346132547,-8.477002716064447,-20.402869059768022,3.4488636276391276,-14.43993588791625,-2.5140695442126457,20.08171877880858,35.310740551402674,-26.723803157860075,5.962933171851795,2,9.764999389648438,7.6699981689453125,-14.259994506835938,-15.574996948242188,27.770004272460938,4,0.18155541896118277,-1.2249256192214308,169.27999877929688,1.1213507341393665,176.8300018310547,2.98867477587295,180.0500030517578,0.18155541896118277
6712,2018-02-12,175.05999755859375,177.00999450683594,172.50999450683594,174.4199981689453,421300.0,0.012200061564516806,-1.0179341820309213,0.2519689296591994,41.67247658458352,59.66168744517072,7.7004184444475925,6.653184908614037,-9.046970674112373,-14.092113451518856,52.93769287131775,4.5,6.410768651683412,-6.458001708984369,-18.14624224045656,5.23023882248782,-12.302121974720478,-0.6138814432482604,15.338546290576147,60.84423048091819,1.9342476072882633,5.8441202657360956,2,7.654998779296875,5.93499755859375,-15.537494659423828,-17.68499755859375,25.169998168945284,0,0.1683422919667259,1.810915335680419,172.9499969482422,-1.2249256192214308,169.27999877929688,1.1213507341393665,176.8300018310547,0.1683422919667259
6713,2018-02-13,175.38999938964844,176.4600067138672,172.3699951171875,173.92999267578125,1205000.0,0.0018850784625668027,1.2722151815573197,2.281262665999094,39.53768035536482,53.338715164536104,6.274447161903424,6.605954565121664,-8.958429760443835,-14.298526902015055,51.7373313483937,4.0900115966796875,4.892986315874509,-6.0924995422363395,-17.85411077296891,5.66911168849623,-11.973305157602624,-0.21169392687005484,12.63868976942868,63.292098656492655,6.735326197256484,5.880805615366291,2,7.3249969482421875,5.7050018310546875,-15.364994049072266,-18.014999389648438,18.490005493164062,1,0.1607275360026601,-1.0179341820309213,175.05999755859375,1.810915335680419,172.9499969482422,-1.2249256192214308,169.27999877929688,0.1607275360026601
6714,2018-02-14,178.25999450683594,179.8699951171875,173.6300048828125,174.35000610351562,1004000.0,0.01636350491575911,-1.3327106215614188,2.6780619336768288,41.26315646701393,47.18215460901298,2.26636701041096,3.8465383696867548,-11.32244750736939,-16.983559399382813,50.3059706635661,6.239990234375,3.2788063007498636,-3.1675041198730582,-14.98107930849585,8.646071068749734,-9.074291714184454,2.739283474438338,7.635825431157684,87.77524043892487,33.10264066265824,5.906787594311395,2,2.9200057983398438,2.8350067138671875,-17.637489318847656,-20.884994506835938,12.050003051757784,2,0.14086167050447562,1.2722151815573197,175.38999938964844,-1.0179341820309213,175.05999755859375,1.810915335680419,172.9499969482422,0.14086167050447562
6715,2018-02-15,181.4499969482422,181.5200042724609,178.0399932861328,179.22000122070312,591200.0,0.017895223492133017,1.936705274882387,0.5703330796698473,43.74999786363278,44.049954855588076,-3.2220624419419437,0.89540235857109,-14.097595473253818,-19.99595466183348,48.88030813137688,3.4800109863280966,1.7057799110002065,-0.10000152587889488,-11.858271057900197,11.658268006142407,-5.979136291889546,5.779133240131756,2.526240690776291,99.52761612941772,48.18171428077275,5.879134766010657,2,-5.900001525878906,-0.3549957275390625,-20.827491760253906,-24.074996948242188,15.850006103515625,3,0.12829980253974527,-1.3327106215614188,178.25999450683594,1.2722151815573197,175.38999938964844,-1.0179341820309213,175.05999755859375,0.12829980253974527
6716,2018-02-16,182.47999572753903,183.77999877929688,180.83999633789062,181.1300048828125,427500.0,0.0056764882701576536,-2.0466221291062183,0.6053782202606872,45.26639891555757,42.80769648709794,-5.431499797433162,0.011706748194200145,-14.707691765017216,-20.792971731387723,47.43036467917286,2.94000244140625,0.018608039505721763,0.8374977111816122,-10.919405476830974,12.594400899194198,-5.040953882824681,6.715949305187905,-15.779998779296847,88.60646244948262,40.628808761897034,5.878451594006292,2,-7.239997863769503,0.014999389648465922,-21.072490692138643,-25.104995727539034,8.41999816894537,4,0.0908592844106062,1.936705274882387,181.4499969482422,-1.3327106215614188,178.25999450683594,1.2722151815573197,175.38999938964844,0.0908592844106062
6717,2018-02-20,183.16000366210938,185.1699981689453,182.42999267578125,182.42999267578125,426900.0,0.0037264793428954945,-6.506751389992057,0.5407525459744895,46.26443868200766,42.26523806116262,-6.339192273944462,-0.5209533810973426,-14.958008160643828,-21.21324053604326,45.9143724417565,2.7400054931640625,-2.4135199262179015,1.4070053100585938,-10.364027188501154,13.178037808618342,-4.47851093922128,7.292521559338468,-16.1184066772461,84.29692165924988,38.924584955281404,5.885516249279869,2,-7.225006103515625,-0.44500732421875,-19.602500915527344,-24.340003967285156,5.6299896240234375,1,0.09587244598983613,-2.0466221291062183,182.47999572753903,1.936705274882387,181.4499969482422,-1.3327106215614188,178.25999450683594,0.09587244598983613
6718,2018-02-21,183.94000244140625,187.67999267578125,183.3600006103516,183.3600006103516,349400.0,0.004258564990726965,-13.896477335509504,0.7945110990342824,46.64793417338061,42.25866024800863,-7.27434051133514,-1.2293010827888224,-15.283622258456774,-21.777582018589044,44.22864812462491,4.519989013671875,-3.8262960870733593,2.101503753662115,-9.708892943029127,13.911900450353357,-3.803694594683492,8.006702102007722,-16.17326940917968,73.38082929690046,29.538109594788395,5.9051983483456185,2,-6.750007629394531,-1.225006103515625,-18.92749786376953,-23.985000610351562,7.4499969482421875,2,0.08856144976578406,-6.506751389992057,183.16000366210938,-2.0466221291062183,182.47999572753903,1.936705274882387,181.4499969482422,0.08856144976578406
6719,2018-02-22,183.8600006103516,187.1300048828125,183.25,184.1499938964844,548600.0,-0.000434934380737273,-4.1390980102868955,-0.4999868459130497,37.19868637364325,42.458509648597925,-6.808221106957774,-1.2296722052250004,-14.76626517951118,-21.446987003478426,42.14978271578078,3.8800048828125,-4.3050671100503735,2.032501983642618,-9.769511196877431,13.834515164162667,-3.8685046066173925,7.933508573902628,-14.898471999511742,60.37352378329381,18.629793540511237,5.901006590260019,2,-6.670005798339872,-1.145004272460966,-17.05249786376956,-22.19000244140628,2.759994506835909,3,0.054498010655922746,-13.896477335509504,183.94000244140625,-6.506751389992057,183.16000366210938,-2.0466221291062183,182.47999572753903,0.054498010655922746
6720,2018-02-23,187.6100006103516,187.6300048828125,183.47999572753903,185.1199951171875,461500.0,0.02039595337512945,2.280621445415475,-8.586424625098756,51.75709831685767,43.706429748004645,-8.587769788479932,-5.092711337805014,-17.998269960347983,-24.939927053108505,39.84755223634446,4.150009155273466,-4.460877867544099,5.688501739501987,-6.273251533135692,17.650255012139667,-0.29237489681685247,11.669378375820827,-17.52536415561525,98.97672364176668,50.92761528047032,5.980876636318839,2,-7.585006713867216,-4.895004272460966,-18.162502288818388,-24.465003967285185,1.1000061035155966,4,0.014391540639935085,-4.1390980102868955,183.8600006103516,-13.896477335509504,183.94000244140625,-6.506751389992057,183.16000366210938,0.014391540639935085
6721,2018-02-26,186.08999633789062,188.77999877929688,185.50999450683597,187.6000061035156,480100.0,-0.008101936290794365,-1.4494290841343989,-0.6064282869136073,59.21517142205083,45.655618063278794,-5.596358638791912,-3.8438148651168262,-15.9533910419147,-23.19591655048947,37.469234518695224,3.270004272460909,-4.216340515667213,4.215497589111322,-7.668877301138963,16.099872479361608,-1.7266898560138202,10.157685034236465,-14.9496385098916,57.63779754610072,3.871848513812523,5.942187445125144,2,-5.5149993896484375,-3.375,-16.40499496459961,-22.894996643066406,4.7400054931640625,0,0.06023970624145081,2.280621445415475,187.6100006103516,-4.1390980102868955,183.8600006103516,-13.896477335509504,183.94000244140625,0.06023970624145081
6722,2018-02-27,187.97999572753903,188.80999755859372,186.2100067138672,186.3800048828125,422100.0,0.010156372867119012,-1.6804206419745025,-1.0595897332255468,62.13650048433905,48.16659807760926,-6.102685894651188,-5.94405899623959,-17.251237237682204,-24.804416230059644,34.943874401921434,2.7200012207030966,-2.699110002681522,6.0454971313476165,-5.954708166909427,18.04570242960466,0.04539448221910902,12.045599780476124,-15.42846662343618,85.0719029584499,26.67635709932521,6.00010264912852,2,-6.759994506835909,-5.264999389648409,-17.954990386962862,-24.49499511718747,2.900009155273466,1,0.015533558013149706,-1.4494290841343989,186.08999633789062,2.280621445415475,187.6100006103516,-4.1390980102868955,183.8600006103516,0.015533558013149706
6723,2018-02-28,187.22999572753903,191.8999938964844,187.19000244140625,188.8000030517578,730700.0,-0.0039897862381435,-4.709101670150034,-0.9812601924526134,67.21852598136202,51.050528023647935,-3.907472744606906,-5.421622871034316,-15.8104884243742,-23.82248116632215,32.4200501876023,4.709991455078153,-1.5495184362721375,5.263497161865217,-6.792264115463524,17.31925843919396,-0.7643834767991393,11.291377800529574,-13.052619777987104,46.0115437671767,-17.311816712345262,6.027880638664366,2,-2.2600021362304403,-4.514999389648409,-16.959995269775362,-23.49999999999997,-1.6699981689453125,2,0.008331985227751249,-1.6804206419745025,187.97999572753903,-1.4494290841343989,186.08999633789062,2.280621445415475,187.6100006103516,0.008331985227751249
6724,2018-03-01,182.50999450683597,188.4499969482422,181.05999755859372,187.38999938964844,683500.0,-0.02520964230310463,1.1114283970424188,3.10826886444031,74.1687809865638,54.430392815084716,1.6525760259145272,-1.1155958499774954,-10.483864862996626,-18.906813763520887,29.093074635232146,7.389999389648466,-0.6224084900881053,0.7699958801269702,-11.052378532719217,12.592370292973158,-5.141191326296109,6.68118308655005,-6.205904403652141,13.376360130066193,-55.526171162356974,5.91118720642309,3,3.860000610351534,0.20500183105465908,-11.359989166259794,-17.899993896484403,4.620010375976534,3,0.048654896444478624,-4.709101670150034,187.22999572753903,-1.6804206419745025,187.97999572753903,-1.4494290841343989,186.08999633789062,0.048654896444478624
6725,2018-03-02,185.7700042724609,186.1199951171875,180.3300018310547,181.33999633789062,540100.0,0.017862089001941417,1.2573118896843833,-0.9077876028716506,73.77595859755097,57.598121668639536,-1.0395132722326537,-5.291130592558233,-13.10942989747636,-21.96394586521808,24.7176988279409,5.7899932861328125,0.5485821502383601,4.439005279540993,-6.101261590968136,14.979272150050122,-0.8311281557135715,9.709138714795557,-7.594405714081006,47.018203734646875,-25.0539167620301,5.270133435254558,3,0.34499359130862217,-3.055007934570284,-12.605007171630831,-19.845008850097628,7.489990234375057,4,0.004575501023728057,1.1114283970424188,182.50999450683597,-4.709101670150034,187.22999572753903,-1.6804206419745025,187.97999572753903,0.004575501023728057
6726,2018-03-05,191.13999938964844,191.6300048828125,183.38999938964844,184.3699951171875,644000.0,0.028906685652607234,1.1264488437798408,1.5282149315422469,76.60488594036158,60.96928247512331,-5.645596792297283,-10.840454755239534,-17.772400889947676,-27.086919616904453,20.413495516530382,8.240005493164062,1.662219881392673,9.570000457763683,-1.645543588272659,20.785544503800025,3.9622284347455263,15.17777248078184,-11.317473390695994,93.43133078624336,19.11529993889559,5.60777202301817,3,-5.025001525878906,-8.425003051757812,-16.354999542236328,-24.540000915527344,1.2700042724609375,0,-0.012713156239095635,1.2573118896843833,185.7700042724609,1.1114283970424188,182.50999450683597,-4.709101670150034,187.22999572753903,-0.012713156239095635
6727,2018-03-06,190.58999633789062,191.94000244140625,187.6499938964844,191.13999938964844,648200.0,-0.0028774879853201707,2.9906886297665505,-0.08124116760090065,74.96712895824749,64.11585967344185,-4.392758454122514,-9.997317754696951,-16.548774192918586,-26.27525730453368,18.470754525357947,4.290008544921847,2.4930282762137495,8.508497619628912,-3.3871774088291318,20.404172648086956,2.560660105399876,14.456335133857948,-10.259994506835938,88.37204106335749,12.138521077934982,5.947837514229027,3,-4.454994201660156,-7.875,-14.897491455078125,-23.92499542236328,3.6200103759765625,1,0.0012592764456460515,1.1264488437798408,191.13999938964844,1.2573118896843833,185.7700042724609,1.1114283970424188,182.50999450683597,0.0012592764456460515
6728,2018-03-07,194.4199981689453,194.92999267578125,184.5399932861328,189.63999938964844,474200.0,0.020095502936390286,2.5827659507297924,-8.690858648911084,75.73246990036125,68.39739117641051,-7.3530948988492355,-13.381640464376659,-19.601625869712393,-29.83064754621978,17.927947746334468,10.389999389648438,3.333819209057623,11.61999969482423,-1.4381327329880094,24.67813212263647,5.090933480918125,18.149065908730336,-12.464596252441396,96.50688474903978,20.835533963186464,6.529066213906115,3,-6.790000915527344,-11.705001831054688,-17.987499237060547,-27.660003662109375,-2.6399993896484375,2,-0.018207968930524676,2.9906886297665505,190.58999633789062,1.1264488437798408,191.13999938964844,1.2573118896843833,185.7700042724609,-0.018207968930524676
6729,2018-03-08,197.4499969482422,198.7100067138672,193.6699981689453,195.0,496900.0,0.015584810245003133,1.0281657277067375,0.5125517937062267,75.6081776114053,71.04751109802692,-9.222465853276475,-15.586776431485077,-21.815170364935796,-32.624386520320996,17.558365724570468,5.040008544921875,4.2241378627444135,13.618998718261707,-0.6540365310078471,27.892033967531262,6.482481093626944,20.75551634289647,-13.418660510253886,93.14467121386208,19.6445164052907,7.136517624634776,3,-7.92999267578125,-14.735000610351562,-20.539993286132812,-30.164993286132812,-1.8300018310546875,3,-0.06021777449186394,2.5827659507297924,194.4199981689453,2.9906886297665505,190.58999633789062,1.1264488437798408,191.13999938964844,-0.06021777449186394
6730,2018-03-09,203.1699981689453,203.25999450683597,197.80999755859372,198.32000732421875,631100.0,0.028969365961563076,1.167003898132838,1.979590565696954,78.79208055344405,73.22272322373728,-13.972526910505422,-19.644845251130278,-26.616719307596952,-38.03797899549576,18.887963247924528,5.809997558593778,5.2685989934169015,17.64449996948241,2.618161528200659,32.67083841076416,10.131330748841549,25.157669190123272,-18.6300048828125,99.54707418215314,26.802859232402113,7.513169220640874,3,-11.375,-18.19000244140625,-25.394996643066406,-34.644996643066406,-3.5500030517578125,4,-0.07894863134661645,1.0281657277067375,197.4499969482422,2.5827659507297924,194.4199981689453,2.9906886297665505,190.58999633789062,-0.07894863134661645
6731,2018-03-12,204.3500061035156,205.8999938964844,202.32000732421875,203.44000244140625,468200.0,0.005807983192425148,-1.2730117517123967,0.18762997523980926,79.08315804376005,75.10568517478406,-13.734264949064823,-19.343583441839883,-26.833376105042447,-38.884840218975086,20.891436766409115,3.5799865722656534,6.901220165816966,17.25450744628904,1.231974888836561,33.27704000374152,9.243241167562786,25.265773725015293,-16.066012573242148,92.7435030492572,20.574111404293433,8.011266278726245,3,-11.235008239746065,-18.050010681152315,-21.350006103515597,-29.220008850097628,-3.5100097656249716,0,-0.05426969055759101,1.167003898132838,203.1699981689453,1.0281657277067375,197.4499969482422,2.5827659507297924,194.4199981689453,-0.05426969055759101
6732,2018-03-13,204.52999877929688,206.4900054931641,202.55999755859372,205.13999938964844,443200.0,0.0008808058253255702,1.3746179555145723,-0.6703276434488288,78.73288657142038,76.38505857367943,-12.650043609056581,-18.13220328676806,-26.095763238672788,-38.750409680746486,22.55470055594321,3.9300079345703693,7.666174078809121,15.96100006103515,-0.8043264358458941,32.726326557916195,7.578336812594642,24.34366330947566,-12.722805175781247,91.07058941297825,18.267317367504262,8.38266324844052,3,-11.1199951171875,-17.93499755859375,-21.459999084472656,-29.294998168945312,-6.709991455078125,1,-0.059257787070472134,-1.2730117517123967,204.3500061035156,1.167003898132838,203.1699981689453,1.0281657277067375,197.4499969482422,-0.059257787070472134
6733,2018-03-14,203.5800018310547,205.7400054931641,202.50999450683597,205.7400054931641,422000.0,-0.004644780491429579,1.9907458426933755,3.540986066988565,76.8664777404693,76.6848026574467,-10.210658215658441,-15.77056203035795,-24.142587741325087,-37.53702147016554,24.33193965837022,3.230010986328125,8.33310146441869,13.60150299072265,-3.2384382447338567,30.441444226179158,5.181532372994411,22.02147360845089,-8.836245849609355,77.30107644625132,2.8046744272155593,8.41997061772825,3,-10.169998168945312,-16.985000610351562,-20.492504119873047,-28.345001220703125,-6.8300018310546875,2,-0.046026107834321595,1.3746179555145723,204.52999877929688,-1.2730117517123967,204.3500061035156,1.167003898132838,203.1699981689453,-0.046026107834321595
6734,2018-03-15,203.3699951171875,205.7899932861328,201.6999969482422,203.3800048828125,445000.0,-0.001031568484027523,-1.4417844096453591,0.004634142895491539,73.76354872479209,76.68342378269571,-7.521443171998783,-14.31696121877576,-22.957259397242836,-37.038698944525976,25.527306654177323,4.089996337890625,8.802295689645376,12.135996246337896,-4.769346546936362,29.041339039612154,3.6833248497007673,20.588667642975025,-6.27698923339841,64.05521285815483,-7.04119555006254,8.452671396637129,3,-8.42999267578125,-16.774993896484375,-21.592498779296875,-28.134994506835938,-5.739990234375,3,-0.0569897065258429,1.9907458426933755,203.5800018310547,1.3746179555145723,204.52999877929688,-1.2730117517123967,204.3500061035156,-0.0569897065258429
6735,2018-03-16,204.72999572753903,207.13999938964844,203.32000732421875,203.75999450683597,785300.0,0.00668732184198495,-3.129775651600132,-96.90548780487237,78.24241025871041,76.86537092917891,-6.6035709073144915,-14.5915760234586,-23.442714994808085,-38.14952562030268,26.577849546745004,3.8199920654296875,9.292362399569242,12.331996917724581,-4.938743421918417,29.60273725736758,3.696626747903082,20.96736708754608,-5.7575899218749385,55.698481975562984,-16.393952365109214,8.635370169821504,3,-8.889999389648409,-17.80999755859372,-22.63249969482419,-29.49499511718747,-10.879989624023438,4,-0.04449763493609116,-1.4417844096453591,203.3699951171875,1.9907458426933755,203.5800018310547,1.3746179555145723,204.52999877929688,-0.04449763493609116
6736,2018-03-19,199.05999755859372,204.1199951171875,197.82000732421875,203.47000122070312,627400.0,-0.027695004578084048,1.2066540177974934,-4.546389806512802,65.06253072603685,75.76486001448883,0.34422372627889786,-8.027322722331604,-17.00760101087755,-32.25632359074129,26.848495415727804,6.909988403320284,9.933535928628714,5.83299865722654,-11.01988402968837,22.68588134414145,-2.593442686230901,14.25944000068398,8.080001831054716,13.304627575536495,-54.785349324762315,8.426441343457448,3,-3.2200012207030966,-12.139999389648409,-17.932498931884737,-23.82499694824216,-4.449996948242131,0,0.0028132099139051014,-3.129775651600132,204.72999572753903,-1.4417844096453591,203.3699951171875,1.9907458426933755,203.5800018310547,0.0028132099139051014
6737,2018-03-20,200.72000122070312,201.4499969482422,198.72000122070312,199.9600067138672,325400.0,0.008339212712090927,1.4594711627683192,-0.17233421218349174,67.89599251514045,74.89414030501986,0.3042722503019206,-8.75309894250293,-17.95253253178248,-33.65358144317332,26.920473089763263,2.7299957275390625,10.515251080675228,6.615002441406261,-9.854915114884392,23.084919997696915,-1.6199563367390795,14.849961219551602,6.4199981689453125,31.115840830393175,-38.12417936909032,8.234958778145332,3,-0.31500244140625,-10.965003967285156,-19.052505493164062,-25.485000610351562,-1.6600036621094034,1,0.0005978234179839781,1.2066540177974934,199.05999755859372,-3.129775651600132,204.72999572753903,-1.4417844096453591,203.3699951171875,0.0005978234179839781
6738,2018-03-21,200.22999572753903,201.82000732421875,198.3000030517578,200.4900054931641,415300.0,-0.002441238990554373,1.4109507436012667,-0.3421205854599499,76.479362797765,74.99093865905985,1.9054773594282892,-7.357328051118714,-16.689403787737803,-32.890473674386016,26.591586014171988,3.5200042724609375,10.567837142188381,5.3104972839355185,-10.646000277152893,21.26699484502393,-2.6677514966087017,13.288746064479739,6.723603820800804,25.858266685221416,-48.36417056224851,7.978248780544208,3,2.2450027465820597,-10.474998474121065,-18.37499999999997,-24.99499511718747,-3.039993286132784,2,-0.012036100757848778,1.4594711627683192,200.72000122070312,1.2066540177974934,199.05999755859372,-3.129775651600132,204.72999572753903,-0.012036100757848778
6739,2018-03-22,193.8800048828125,199.0500030517578,193.6999969482422,198.2100067138672,537000.0,-0.03171348439405264,-1.2814438859336619,16.653227699526877,61.09439115349342,73.024528725732,8.600214163212854,-0.2299646485288065,-9.64509146584993,-26.3368203586557,25.914696321494002,6.529998779296847,10.620412544064948,-1.5404937744140739,-16.641170989894164,13.560183441066016,-9.090832382154133,6.009844833325985,12.89092282104491,1.3393445079722617,-73.17136947546156,7.550338607740046,3,6.5399932861328125,-3.4950027465820312,-11.975006103515625,-18.645004272460938,0.6100006103515909,3,0.014802945352318408,1.4109507436012667,200.22999572753903,1.4594711627683192,200.72000122070312,1.2066540177974934,199.05999755859372,0.014802945352318408
6740,2018-03-23,190.30999755859372,196.69000244140625,190.16000366210938,194.0200042724609,603300.0,-0.018413488932892297,-2.256861707997413,0.8568141212456523,48.805753285468285,69.66037264147737,11.347503632474968,3.744682886569393,-5.421148722423965,-22.647626935005178,25.086983310318477,6.529998779296875,10.27100381436125,-5.245500946044956,-20.09841837204462,9.607416479954708,-12.671959659044802,2.18095776695489,15.938092915039078,1.074455503551074,-68.10821764193307,7.426458712999839,3,8.340003967285185,2.2799987792969034,-9.172496795654268,-15.074996948242159,4.75,4,0.03846359843478564,-1.2814438859336619,193.8800048828125,1.4109507436012667,200.22999572753903,1.4594711627683192,200.72000122070312,0.03846359843478564
6741,2018-03-26,197.3000030517578,197.47999572753903,191.58999633789062,192.92999267578125,563300.0,0.0367295758648305,1.490488249431442,-1.1778982392787665,58.145185518863414,67.37285030230436,3.6344931473730355,-2.4901055486601535,-11.835629068986321,-29.413360014472033,23.98361773909811,7.1699981689453125,9.876930994430268,1.184004211425787,-12.995728126794063,15.363736549645637,-5.905861957684124,8.273870380535698,7.982802213183589,61.234966956749325,-5.292338991491569,7.089866169109924,3,1.3499984741210938,-3.56500244140625,-18.97750473022461,-22.06500244140625,-4.1300048828125,0,-0.01748604609670068,-2.256861707997413,190.30999755859372,-1.2814438859336619,193.8800048828125,1.4109507436012667,200.22999572753903,-0.01748604609670068
6742,2018-03-27,190.8999938964844,199.4199981689453,189.72999572753903,199.17999267578125,492300.0,-0.032437957710494736,1.2123268582258084,-1.8947320639820042,45.97805957549491,63.94080383952943,8.825899223814076,4.363603204121517,-4.978369308556523,-22.852119422722552,22.855919632232762,9.690002441406278,8.565461877560267,-5.362004852294888,-19.24606375434763,8.522054049757855,-12.30403430332126,1.5800245987314838,13.475443272287066,9.677394927120552,-50.865937238865136,6.942029451026378,3,7.535003662109347,2.835006713867159,-12.032497406005888,-14.094993591308622,4.880004882812472,1,0.019434294565137344,1.490488249431442,197.3000030517578,-2.256861707997413,190.30999755859372,-1.2814438859336619,193.8800048828125,0.019434294565137344
6743,2018-03-28,188.7899932861328,192.5500030517578,187.92999267578125,191.25999450683597,616600.0,-0.011052910831918283,-1.205254264446678,0.2983093701510075,39.89262577807666,60.17736795656104,9.630006440806397,6.952948552661979,-2.518409441559413,-20.480867849422793,21.15261016846442,4.6200103759765625,6.978960020203516,-7.550005340576178,-21.236539579658114,6.136528898505759,-14.393272460117146,-0.7067382210352093,14.413808567340055,7.484771098353406,-46.91326850359516,6.843267119540967,3,8.745002746582031,4.94500732421875,-9.464996337890625,-11.984992980957031,23.410003662109375,2,0.054399092312565234,1.2123268582258084,190.8999938964844,1.490488249431442,197.3000030517578,-2.256861707997413,190.30999755859372,0.054399092312565234
6744,2018-03-29,191.38999938964844,193.6300048828125,188.3699951171875,189.6999969482422,723000.0,0.013771948704797143,-1.4183919012775272,-0.6842111765941332,35.17121177430535,55.391679236071596,5.75737704442588,5.32535416986687,-4.8361240342754,-22.6835351794563,20.982723118569872,5.260009765625,5.358875042411569,-5.393999481201178,-17.69775626027763,6.909757297875274,-11.545877870739417,0.7578789083370623,10.286421546055266,30.113185898176514,-17.80653977112227,6.1518783895382265,3,4.6349945068359375,2.345001220703125,-11.437503814697266,-14.584999084472656,16.139999389648438,3,0.030304629658050475,-1.205254264446678,188.7899932861328,1.2123268582258084,190.8999938964844,1.490488249431442,197.3000030517578,0.030304629658050475
6745,2018-04-02,186.6199951171875,191.9499969482422,184.47999572753903,191.2899932861328,479200.0,-0.02492295463541827,1.4941550485147626,-2.7633085340749033,29.53128666281947,51.443763229047434,8.591847876195573,10.711486117884078,0.17816979329319338,-17.598335436749124,21.163605649834157,7.470001220703153,3.62087950368624,-10.206503295898443,-22.354964907347096,1.9419583155502096,-16.280734101622784,-4.132272490174103,13.68178299252395,14.323956090645934,-26.772274595341806,6.074230805724328,4,6.530006408691406,7.1150054931640625,-6.667499542236328,-9.814994812011719,18.340011596679688,0,0.04217131380286787,-1.4183919012775272,191.38999938964844,-1.205254264446678,188.7899932861328,1.2123268582258084,190.8999938964844,0.04217131380286787
6746,2018-04-03,188.7100067138672,189.3500061035156,186.0399932861328,187.6100006103516,604600.0,0.011199290812151652,1.781517669385076,-0.23554743786206356,32.50776689102666,47.511738159701466,5.45270513733638,8.885663958378302,-1.6907773782969002,-19.293929726150566,20.47286698363736,3.310012817382784,2.0622902429214776,-7.994992065429699,-20.428183982168747,4.438199851309349,-14.211588023799237,-1.7783961070601606,9.693157509983564,28.313321921585903,-6.194571058922669,6.216595958369527,4,4.439994812011719,5.024993896484375,-7.3400115966796875,-11.905006408691406,17.909988403320312,1,0.03364946541682201,1.4941550485147626,186.6199951171875,-1.4183919012775272,191.38999938964844,-1.205254264446678,188.7899932861328,0.03364946541682201
6747,2018-04-04,190.8300018310547,191.58999633789062,185.50999450683597,186.3999938964844,421200.0,0.011234142556107107,1.0436991426864106,4.0272575946734035,36.2578275636813,43.04267868924772,1.9917322805100355,7.151218040145295,-3.5708315513085154,-20.98066192729999,19.53126668250529,6.080001831054659,0.13395955972180218,-5.886997222900391,-18.2957776034834,6.52178315768262,-12.09138741319191,0.3173929673911289,5.902382173238664,69.39890437001284,38.63914209898153,6.204390190291505,4,1.1199951171875,2.904998779296875,-9.185005187988281,-14.025001525878906,18.27000427246091,2,0.012262203612837919,1.781517669385076,188.7100067138672,1.4941550485147626,186.6199951171875,-1.4183919012775272,191.38999938964844,0.012262203612837919
6748,2018-04-05,190.8800048828125,192.9900054931641,189.75,192.3000030517578,363600.0,0.00026202929978524914,1.3142871156015232,-0.3205407732713359,36.491478454199935,40.30902172265956,0.5318891314229006,7.1911010486161615,-3.416630056222118,-20.592553143240195,19.26837754813984,3.240005493164091,-1.0216788525432605,-5.659994506835943,-18.30546305489065,6.985474041218765,-11.982728780863312,0.6627397671914252,4.382092528270334,69.94538526319309,41.604576960405666,6.322734274027359,4,1.0699920654296875,2.8549957275390625,-8.912506103515625,-14.075004577636719,20.5,3,0.025670545741512507,1.0436991426864106,190.8300018310547,1.781517669385076,188.7100067138672,1.4941550485147626,186.6199951171875,0.025670545741512507
6749,2018-04-06,185.55999755859372,191.1000061035156,183.8600006103516,189.75999450683597,403600.0,-0.02787095132088302,1.1046465981649594,2.9577481436907376,30.902590404210102,38.31978140251975,5.082018978573132,12.20017632255886,1.9903327695248265,-14.862837748257107,18.709668137349507,7.240005493164006,-2.692359623857925,-10.385501861572294,-23.93638954411537,3.1653858209707835,-17.160945702843833,-3.6100580203007553,8.408247650463863,18.61989089888029,-6.001746840332309,6.775443841271541,4,6.080001831054716,8.175003051757841,-1.7175025939941122,-8.75499725341794,25.32000732421878,4,0.14356542218231283,1.3142871156015232,190.8800048828125,1.0436991426864106,190.8300018310547,1.781517669385076,188.7100067138672,0.14356542218231283
6750,2018-04-09,187.1300048828125,190.17999267578125,185.6699981689453,186.3699951171875,352700.0,0.008460914770830552,-3.1759137597309937,-0.18095483758460215,37.05795419256978,35.97675569959824,3.3676352358739905,9.873077045551952,0.47412503013546825,-15.969770349235858,17.51148408874269,4.619995117187528,-4.694780337281202,-8.01349487304688,-21.66233625988295,5.635346513789187,-14.837915566464915,-1.1890741796288467,5.860000610351591,35.816018878771764,9.359561976598684,6.824420693418032,4,4.5099945068359375,6.6049957275390625,-2.5875091552734375,-10.325004577636719,21.789993286132812,0,0.10901508771540724,1.1046465981649594,185.55999755859372,1.3142871156015232,190.8800048828125,1.0436991426864106,190.8300018310547,0.10901508771540724
6751,2018-04-10,193.25999450683597,194.55999755859372,189.07000732421875,189.3000030517578,397200.0,0.032757919436074756,-1.4841680820801617,5.210448120783847,42.62262626591863,35.603929776311986,-3.7947551387988767,3.0247315832634456,-5.571634158971818,-21.5980948294563,15.61374997907739,7.429992675781222,-5.580555345551403,-1.3290046691894304,-14.286587722304063,11.628578383925202,-7.807796195746761,5.1497868573679,-9.399993896484375,87.85043530342942,59.42289050337693,6.478791526557316,4,-4.04999542236331,2.0050048828124716,-8.844997406005888,-16.454994201660185,6.160003662109347,1,0.06054026978986271,-3.1759137597309937,187.1300048828125,1.1046465981649594,185.55999755859372,1.3142871156015232,190.8800048828125,0.06054026978986271
6752,2018-04-11,192.41000366210938,193.8699951171875,190.9199981689453,191.25999450683597,275400.0,-0.004398172766669095,-2.2240371546972844,0.29040697898443135,42.32130041248456,35.87378251346842,-3.0262907667135437,3.0779762622915143,-4.637493717830921,-20.274231002864838,13.5437229800902,2.9499969482421875,-5.691305120972714,-1.572995758056635,-13.678669830052456,10.532678313939186,-7.625832794054531,4.4798412779412615,-8.336003112792952,79.90659336741622,49.040931036814314,6.0528370359979045,4,-3.2000045776367188,3.089996337890625,-7.995006561279297,-15.605003356933594,3.17999267578125,2,0.07385266454249573,-1.4841680820801617,193.25999450683597,-3.1759137597309937,187.1300048828125,1.1046465981649594,185.55999755859372,0.07385266454249573
6753,2018-04-12,194.2100067138672,195.50999450683597,192.88999938964844,193.1300048828125,297200.0,0.009355038810345828,-2.3589405009928277,0.9391245505327497,50.355835173633146,37.56096289117151,-4.4439400838805625,0.5691866464325983,-6.324570714346237,-21.61478219708775,11.436772142464886,3.099990844726591,-6.790044262301649,0.6955070495605469,-10.5403296406636,11.931343739784694,-4.922411295551541,6.313425394672635,-9.926286224365214,88.84130065200226,52.00012794333644,5.617918345112075,4,-4.525009155273409,1.2899932861328125,-9.78500747680664,-17.405006408691406,6.549987792968778,3,0.07666957867720026,-2.2240371546972844,192.41000366210938,-1.4841680820801617,193.25999450683597,-3.1759137597309937,187.1300048828125,0.07666957867720026
6754,2018-04-13,191.77999877929688,195.0200042724609,190.7400054931641,194.75999450683597,301000.0,-0.012512269453501812,1.4457029257510634,-2.7592506251854627,51.62502749480806,40.01582298361468,-2.182283361194834,2.199131633078025,-3.8220523045223445,-18.77758042184226,9.407189682457329,4.279998779296818,-6.880101575776166,-1.15500106811524,-11.402675269531926,9.092673133301446,-6.278838168823597,3.968836032593117,-7.047227329101531,62.09352524679221,19.871846788958678,5.123837100708348,4,-2.0950012207030966,3.720001220703125,-6.607501983642578,-14.974998474121094,9.410003662109375,4,0.1022004704780064,-2.3589405009928277,194.2100067138672,-2.2240371546972844,192.41000366210938,-1.4841680820801617,193.25999450683597,0.1022004704780064
6755,2018-04-16,195.6199951171875,197.0,191.32000732421875,193.44000244140625,291700.0,0.02002292398755179,1.2995910399446482,-0.7315422151901905,48.00379438797545,41.737603816608996,-5.153297191652825,-2.4858054616843788,-7.766186218146686,-22.196693383095578,7.097255442229295,5.67999267578125,-6.384220040558091,3.1404953002929688,-5.598504910953409,11.879495511539346,-1.22900480533022,7.5099954059161576,-10.45613474472654,82.5976524918222,41.01378705481528,4.369500105623196,4,-5.189994812011719,-0.1199951171875,-9.502494812011719,-18.81499481201172,4.370010375976591,0,0.07800843546940794,1.4457029257510634,191.77999877929688,-2.3589405009928277,194.2100067138672,-2.2240371546972844,192.41000366210938,0.07800843546940794
6756,2018-04-17,199.6199951171875,200.50999450683597,196.19000244140625,196.9199981689453,441800.0,0.020447807483093827,-1.0769250519937488,1.2385348713497775,60.98789834145359,44.48538945858369,-8.317656970245736,-6.789818269855971,-11.581304832542344,-25.756580052343338,6.259525304948174,4.889999389648466,-5.753360447023766,7.112495422363281,-1.7183850252418438,15.943375869968406,2.6970551985607187,11.527935646165844,-13.745966367074203,90.89047706805992,43.40057352358916,4.415440223802556,4,-7.434997558593722,-4.1199951171875,-11.232498168945312,-20.54999542236328,4.540008544921875,1,0.046588534611967214,1.2995910399446482,195.6199951171875,1.4457029257510634,191.77999877929688,-2.3589405009928277,194.2100067138672,0.046588534611967214
6757,2018-04-18,200.83999633789062,202.25999450683597,199.0,199.66000366210938,260100.0,0.0061116183275473634,-1.6079956054687727,0.4370348183354338,65.53234810158197,47.712152752737246,-8.90485816789851,-8.43271869821291,-12.405008766603714,-26.52793937449303,5.48216209470092,3.259994506835966,-4.291804275083479,8.326496887207043,-0.5280081699255845,17.18100194433967,3.899244358640715,12.75374941577337,-13.795090327239507,87.67361525032625,33.67242290806426,4.427252528566316,4,-7.779998779296847,-5.339996337890625,-11.132499694824219,-20.224998474121094,1.529998779296875,2,-0.007070295732112708,-1.0769250519937488,199.6199951171875,1.2995910399446482,195.6199951171875,1.4457029257510634,191.77999877929688,-0.007070295732112708
6758,2018-04-19,197.82000732421875,200.5200042724609,196.42999267578125,200.3800048828125,340100.0,-0.015036790822237855,1.8802935708836517,-2.1695029224641806,58.19944763270881,50.7451368892371,-5.3606304521829315,-5.905305427438066,-9.005650534084339,-23.047885131836694,4.567549131267011,4.410003662109375,-3.0795667892009817,5.427007293701166,-3.0425672671446193,13.896581854546952,1.1922200132782734,9.661794574124059,-9.253592463949133,61.4584078392101,4.252315618228714,4.234787280422889,4,-3.855010986328125,-2.32000732421875,-7.8175048828125,-16.910003662109375,5.8799896240234375,3,-0.011272929449816615,-1.6079956054687727,200.83999633789062,-1.0769250519937488,199.6199951171875,1.2995910399446482,195.6199951171875,-0.011272929449816615
6759,2018-04-20,196.75,199.7100067138672,195.80999755859372,198.2700042724609,350800.0,-0.005408994462653416,-1.2941168550822635,0.5937522351762996,64.26359067439442,53.76798538721762,-2.8344701575873614,-4.858351074458994,-7.457079652842822,-21.5313393074957,4.584271456586088,3.900009155273466,-2.170822605691228,4.2135002136230355,-4.457024138916211,12.884024566162282,-0.12176196264658756,8.548762389892659,-6.814227175073739,49.63436049001121,-12.459180811594386,4.335262176269628,4,-1.0849990844726562,-1.25,-6.74749755859375,-15.839996337890625,8.5,4,0.020381166489636504,1.8802935708836517,197.82000732421875,-1.6079956054687727,200.83999633789062,-1.0769250519937488,199.6199951171875,0.020381166489636504
6760,2018-04-23,197.6300048828125,200.3500061035156,196.77999877929688,197.6999969482422,212200.0,0.004472705884688732,-3.033896843938278,0.046047282035838834,63.00291162581711,56.03246153831745,-2.3114956104117255,-5.440793685806142,-7.595031898481068,-21.96505471191847,4.754576801717607,3.6000061035155966,-1.19989159991448,4.727504730224609,-4.162499369456555,13.617508829905773,0.28250268038402737,9.172506780065191,-6.4618098896952745,28.217181168043304,-36.573421200295705,4.445002049840581,4,-1.1300048828124716,-2.1300048828125,-6.8625030517578125,-16.26000213623047,11.449996948242188,0,0.01801344669654137,-1.2941168550822635,196.75,1.8802935708836517,197.82000732421875,-1.6079956054687727,200.83999633789062,0.01801344669654137
6761,2018-04-24,193.8500061035156,201.1499938964844,192.33999633789062,199.0800018310547,430600.0,-0.019126644162855255,-1.135753033719094,74.72269457161585,54.199115278941676,57.35221874570158,1.74444476686935,-2.0369477056884477,-3.2199179915925527,-17.74966979798947,4.991424030782218,8.809997558593778,0.5881542858581383,1.120005798339804,-7.541675490627767,9.781687087307375,-3.2108348461439675,5.450846442823575,-1.5726311590264856,15.221875447034588,-46.96225452414525,4.330840644483784,4,2.649993896484432,0.13999176025393467,-2.470008850097628,-11.51500701904294,14.360000610351591,1,0.03167397057686827,-3.033896843938278,197.6300048828125,-1.2941168550822635,196.75,1.8802935708836517,197.82000732421875,0.03167397057686827
6762,2018-04-25,194.6100006103516,195.25,191.5399932861328,193.69000244140625,324500.0,0.003920528671173429,2.372738054779129,-0.17590801539301343,55.08589571010381,57.877781027531654,1.485560676578018,-2.6401063645988927,-3.431718216712028,-18.04915215326554,5.180223169656492,3.7100067138671875,1.9468933421679253,1.6944999694824503,-6.961069618891287,10.350069557856187,-2.6332848247044183,6.022284763669319,7.649993896484375,31.945963883830174,-28.047866979929182,4.327784794186868,4,1.8899993896484375,-1.5500030517578125,-3.230003356933622,-12.11499786376956,20.75,2,0.049072519509821166,-1.135753033719094,193.8500061035156,-3.033896843938278,197.6300048828125,-1.2941168550822635,196.75,0.049072519509821166
6763,2018-04-26,199.05999755859372,199.5500030517578,194.7400054931641,195.1499938964844,401000.0,0.022866229558017093,-1.0338340043357201,4.250012439254778,68.8547550324185,59.792195198377264,-2.4631413582995663,-6.620697252310123,-7.281147524346608,-22.046566111360647,5.483689007243344,4.940002441406222,2.7588699661882288,5.630996704101534,-3.2106045478894316,14.4725979560925,1.2101960781060654,10.051797330097003,2.985596923828183,78.25186050831877,12.486475649653883,4.420800625995478,4,-2.269996643066378,-5.999999999999943,-3.9799995422362997,-14.235000610351534,19.75,3,0.01662814025514825,2.372738054779129,194.6100006103516,-1.135753033719094,193.8500061035156,-3.033896843938278,197.6300048828125,0.01662814025514825
6764,2018-04-27,197.19000244140625,199.75,195.77999877929688,199.58999633789062,289100.0,-0.009394128102694466,1.9191172345701175,-0.6138086057928799,63.93352404719152,61.56216516051238,0.28492943798326564,-4.525948926584192,-4.912454545578157,-19.707753484330397,5.82420113997546,3.970001220703125,3.672386418008017,3.4710014343261832,-5.468934860211419,12.410937728863786,-0.9989667129426323,7.940969581594999,4.645480017089881,58.79301557158514,-10.316246656456435,4.4699681472688075,4,-0.290008544921875,-4.130004882812472,-1.0750045776367188,-11.990005493164062,20.259994506835938,4,0.033013816249484185,-1.0338340043357201,199.05999755859372,2.372738054779129,194.6100006103516,-1.135753033719094,193.8500061035156,0.033013816249484185
6765,2018-04-30,194.4900054931641,198.33999633789062,194.08999633789062,197.82000732421875,425500.0,-0.013692362263875157,-1.0581013429885653,1.387504291545326,51.882478772196954,60.550451875039414,3.1377486191053663,-1.2713000497909945,-1.8376909136102597,-16.61853863706213,5.518612409137486,4.25,3.9246786794726063,0.377503967285179,-7.916227332428576,8.671235266998934,-3.7693616825716845,4.524369617142042,7.139567181884786,30.697315501245836,-34.552484855216335,4.146865649856877,4,2.409988403320284,-1.4300079345703125,0.9124946594237997,-9.190002441406278,25.019989013671875,0,0.055324151385321985,1.9191172345701175,197.19000244140625,-1.0338340043357201,199.05999755859372,2.372738054779129,194.6100006103516,0.055324151385321985
6766,2018-05-01,195.05999755859372,195.47999572753903,193.3600006103516,194.0200042724609,447700.0,0.0029307010608812245,1.2553264019089219,-0.3123101244071784,54.09076133810079,59.27916445687484,2.07064830091565,-1.4136535561622452,-2.0517710799206554,-16.799711073595574,5.20085079391956,2.119995117187443,4.336659864723742,0.6299964904784758,-7.269744731040532,8.529737711997484,-3.319874120281014,4.579867101237966,6.367783528676824,42.874560218268925,-19.67354254415548,3.949870610759499,5,1.2849960327148722,-1.9999999999999432,0.560001373291044,-9.759994506835909,22.97999572753909,1,0.07187534321715305,-1.0581013429885653,194.4900054931641,1.9191172345701175,197.19000244140625,-1.0338340043357201,199.05999755859372,0.07187534321715305
6767,2018-05-02,193.1699981689453,195.8699951171875,192.07000732421875,194.69000244140625,617100.0,-0.0096893233533476,-1.0430118994392783,-1.4615520049297945,48.399000661465145,58.190225904514435,3.0823879000145666,0.6963428702427166,0.15759434102875503,-14.531288144065797,5.44185922036069,3.79998779296875,4.640869774605449,-1.3770027160644531,-9.120005161724407,6.365999729595501,-5.24850393889443,2.494498506765524,8.060027162302475,14.322811116674217,-43.04463191544598,3.8715012228299712,5,3.1749954223632812,-0.11000061035153408,3.022502899169922,-7.8699951171875,26.550003051757812,2,0.07785892575185493,1.2553264019089219,195.05999755859372,-1.0581013429885653,194.4900054931641,1.9191172345701175,197.19000244140625,0.07785892575185493
6768,2018-05-03,195.77999877929688,195.97000122070312,189.4199981689453,191.97000122070312,553100.0,0.013511418103699935,2.1264912817375343,-2.506570295638207,56.123703749385655,57.285794023957905,0.17051152624887322,-1.610301356439436,-2.121272706267945,-16.740493149362436,5.916548510882339,6.5500030517578125,4.049323937198523,0.9879981994628793,-6.5744413925292235,8.550437791454982,-2.793221596533158,4.7692179954589164,5.2562259110486025,61.56824281707034,4.600391465382394,3.781219795996045,5,-0.49500274658203125,-2.7200012207030966,0.30500030517578125,-9.080001831054688,25.290008544921875,3,0.10001022552424921,-1.0430118994392783,193.1699981689453,1.2553264019089219,195.05999755859372,-1.0581013429885653,194.4900054931641,0.10001022552424921
6769,2018-05-04,212.1999969482422,212.47000122070312,198.30999755859372,200.0,939700.0,0.08386964077702141,1.2229195536386972,3.2021009884177305,68.3245037602278,57.877082038892425,-15.452417272363164,-16.793160677232606,-18.009929149371345,-32.67275945272232,5.917648093665938,16.69000244140625,3.527166731397756,16.07599639892578,6.299775848703092,25.85221694914847,11.187886123814422,20.96410667403714,-22.779998779296875,98.82861502510583,43.239612608462,4.888110275111345,5,-11.254997253417969,-14.034996032714844,-16.564998626708984,-25.279998779296875,10.139999389648438,4,0.03114986194822511,2.1264912817375343,195.77999877929688,-1.0430118994392783,193.1699981689453,1.2553264019089219,195.05999755859372,0.03114986194822511
6770,2018-05-07,207.52999877929688,217.88999938964844,206.0,215.75,804500.0,-0.02200753174414216,-1.1081561482916378,-0.6737707604006808,58.61468992500558,58.36770144401064,-10.315173294205039,-11.08480847830981,-12.972792130085281,-27.52334209442921,6.130611996883832,11.889999389648438,3.468755917580495,10.385998535156261,0.3086589823644772,20.463338087948046,5.347328758760369,15.424668311552153,-18.110000610351562,63.610817821750345,11.97138058048543,5.038669776395895,5,-3.875,-6.654998779296875,-12.650001525878906,-20.610000610351562,15.050003051757812,0,0.04780030948438929,1.2229195536386972,212.1999969482422,2.1264912817375343,195.77999877929688,-1.0430118994392783,193.1699981689453,0.04780030948438929
6771,2018-05-08,204.9600067138672,207.0,203.1499938964844,205.47999572753903,544400.0,-0.012383713586211709,1.162926260565417,0.06325899470211607,54.358880147383374,58.2869219370417,-6.709020276409603,-8.003691558799858,-10.008953361075186,-24.477142302834977,7.074996225690726,4.380004882812472,3.2147440259974474,7.231005859374989,-3.2473991164830522,17.70941083523303,1.9918033714459682,12.470208347304009,-14.401208496093744,54.58380006538716,7.192525775380652,5.239202487929013,5,-1.3050079345703125,-4.0850067138671875,-11.517505645751953,-18.040008544921875,21.1199951171875,1,0.07098939947480187,-1.1081561482916378,207.52999877929688,1.2229195536386972,212.1999969482422,2.1264912817375343,195.77999877929688,0.07098939947480187
6772,2018-05-09,206.6199951171875,207.9499969482422,203.8300018310547,205.82000732421875,293000.0,0.008099084450351901,1.3815059491784047,-1.5384705675216523,59.586050995645124,57.257065932955776,-7.248488896797255,-9.00627528032095,-11.308615235887999,-25.629350707436515,8.108421011292211,4.1199951171875,3.0235620984952334,8.180494689941412,-2.6987222562407,19.059711636123524,2.740886216850356,13.620103163032468,-14.967948852539052,60.414458063789986,14.191102185566514,5.439608473091051,5,-2.964996337890625,-5.7449951171875,-13.177494049072266,-19.699996948242188,21.279998779296903,2,0.055270537405967435,1.162926260565417,204.9600067138672,-1.1081561482916378,207.52999877929688,1.2229195536386972,212.1999969482422,0.055270537405967435
6773,2018-05-10,209.1000061035156,209.97999572753903,206.1499938964844,206.7899932861328,427600.0,0.012002763744726197,-1.1336988630326235,2.8875600823986827,63.052224378859464,57.15914374758554,-9.112869221311684,-10.87092665885578,-13.36787415609345,-27.534902429305447,9.100703259937887,3.8300018310546307,3.5884847332388006,9.916005706787075,-1.7537449023827492,21.5857563159569,4.081130402202177,15.750881011371973,-16.398441713867157,55.10729078588983,8.930594318391925,5.8348753045849095,5,-5.445007324218722,-8.225006103515597,-16.25750732421872,-22.180007934570284,17.149993896484403,3,0.05078907129218391,1.3815059491784047,206.6199951171875,1.162926260565417,204.9600067138672,-1.1081561482916378,207.52999877929688,0.05078907129218391
6774,2018-05-11,211.3800048828125,211.8000030517578,209.3699951171875,209.6000061035156,328700.0,0.0109038675884503,-1.1696298415552921,0.7705579665629821,64.11415625814473,58.518219023801954,-10.245792497184283,-12.23452395328556,-15.039789061169586,-29.242907586788107,10.285305309163729,2.699996948242216,4.192175555515007,11.216004180908214,-1.109279205109516,23.541287566925945,5.053362487899335,17.378645873917094,-17.67090309316407,55.83451776965026,7.080952741454638,6.162641693008869,5,-7.725006103515625,-10.5050048828125,-18.537506103515625,-24.460006713867188,14.0,4,0.045841622753194144,-1.1336988630326235,209.1000061035156,1.3815059491784047,206.6199951171875,1.162926260565417,204.9600067138672,0.045841622753194144
6775,2018-05-14,210.8800048828125,212.6999969482422,209.88999938964844,211.0,230500.0,-0.002365408214827114,-1.6761803728946565,-0.06741303341505542,68.74313555445248,60.14626060339659,-8.019735475687185,-11.101863019821053,-14.030073796027125,-28.179191403738457,11.537840656477098,2.80999755859375,3.9026459938589824,9.953003692626964,-3.058135373498601,22.96414275875253,3.4474341595641818,16.458573225689747,-16.203667189164065,80.94249755140447,26.792921068260583,6.505569533062781,5,-7.225006103515625,-9.100006103515625,-18.1925048828125,-23.960006713867188,14.099990844726534,0,0.05434366080106323,-1.1696298415552921,211.3800048828125,-1.1336988630326235,209.1000061035156,1.3815059491784047,206.6199951171875,0.05434366080106323
6776,2018-05-15,208.9199981689453,209.57000732421875,205.6300048828125,209.27999877929688,361200.0,-0.009294417054648618,7.382826069312555,3.0001271617497456,65.34420483111266,62.02906106669076,-4.343720913376302,-8.863854144845362,-11.74573552058061,-25.662579877129133,11.900530913583127,5.25,3.9569002086566627,7.527996826171886,-5.943075471476703,20.999069123820476,0.7924606773475773,14.263532974996195,-13.315114007456884,57.38443224199386,0.40864022416704415,6.735536148824299,5,-5.2649993896484375,-5.439994812011719,-16.232498168945312,-22.0,12.990005493164062,1,0.06538389709855852,-1.6761803728946565,210.8800048828125,-1.1696298415552921,211.3800048828125,-1.1336988630326235,209.1000061035156,0.06538389709855852
6777,2018-05-16,199.4199981689453,206.0,196.0,206.0,1559100.0,-0.04547195138455695,2.0395128319887204,18.27775187555631,50.34829795633118,61.38734931190693,6.857181320676403,0.5526428681757807,-2.007376819811327,-15.676163853596222,11.421534153517863,12.919998168945312,4.594164233292304,-1.901003265380865,-15.399266422912916,11.597259892151186,-8.65013484414689,4.8481283133851605,18.470001220703125,20.47903469410691,-32.409008334976846,6.74913157876603,5,7.525001525878906,4.2350006103515625,-7.182498931884766,-12.5,23.47999572753909,2,0.13368771390481848,7.382826069312555,208.9199981689453,-1.6761803728946565,210.8800048828125,-1.1696298415552921,211.3800048828125,0.13368771390481848
6778,2018-05-17,195.58999633789062,200.0,194.0399932861328,199.3000030517578,887400.0,-0.019205705878153623,1.3326833667274829,0.5638306506781811,48.50856955921885,59.185578845128155,11.909844325509255,4.434363978804527,1.8979218993336247,-11.35472517051602,11.474277905743424,5.9600067138671875,5.076626985860173,-5.619504547119135,-19.275454293340943,8.036445199102673,-12.447479420230053,1.208470325991783,21.86220306396484,8.306552773648257,-42.023790858971196,6.827974873110908,5,10.375,8.06500244140625,-3.234996795654297,-8.669998168945312,21.900009155273466,3,0.16519248511450857,2.0395128319887204,199.4199981689453,7.382826069312555,208.9199981689453,-1.6761803728946565,210.8800048828125,0.16519248511450857
6779,2018-05-18,200.75999450683597,201.25,195.1499938964844,195.8699951171875,539100.0,0.026432835348153105,1.078362971377464,-1.3180567494314028,55.58723101992155,58.84919452234104,5.5277259509445,-0.4424992189411796,-3.23283195395814,-16.004141803376257,11.632000659119631,6.100006103515597,6.140858181119398,-0.650006103515608,-14.147097264067838,12.847085057036622,-7.398551683791709,6.098539476760493,15.755716650390582,36.0128612104651,-16.10689941743302,6.748545580276112,5,2.610000610351534,2.895004272460909,-8.167495727539091,-13.839996337890653,16.58000183105466,4,0.12696755424694972,1.3326833667274829,195.58999633789062,2.0395128319887204,199.4199981689453,7.382826069312555,208.9199981689453,0.12696755424694972
6780,2018-05-21,201.19000244140625,203.38999938964844,200.4900054931641,202.42999267578125,432000.0,0.0021419005097433885,-1.1969782792144246,-0.2535767666965171,55.47615217895069,58.973335859181844,4.586089462220912,-0.6241254486075434,-3.8021906583701934,-15.896521948270504,11.782585174851759,2.8999938964843466,6.808729907496456,-0.39799804687498863,-13.778587553953713,12.982591460203736,-7.088292800414337,6.292296706664359,14.426680000976546,46.039940065338605,-6.949816113151861,6.690294753539359,5,2.17999267578125,2.464996337890625,-8.597503662109375,-14.270004272460938,11.550003051757841,0,0.12023461478137443,1.078362971377464,200.75999450683597,1.3326833667274829,195.58999633789062,2.0395128319887204,199.4199981689453,0.12023461478137443
6781,2018-05-22,199.9900054931641,201.97000122070312,199.72999572753903,201.50999450683597,375100.0,-0.00596449591769177,-1.1960746181577884,1.2258072455207718,56.16860299820861,58.59361941502224,5.595364506493894,1.1167041505214286,-2.7964026630447734,-14.154349436080679,12.182347351901265,2.240005493164091,5.426725996988807,-1.904994964599581,-14.811402065244579,11.001412136045417,-8.358198514922094,4.548208585722932,14.763609382968696,49.74923801783872,-7.795717550908151,6.453203550322503,5,3.379989624023409,3.664993286132784,-7.0250053405762,-13.070007324218778,17.479995727539034,1,0.12495619554962767,-1.1969782792144246,201.19000244140625,1.078362971377464,200.75999450683597,1.3326833667274829,195.58999633789062,0.12495619554962767
6782,2018-05-23,204.16000366210938,204.55999755859372,199.44000244140625,199.44000244140625,516300.0,0.02085103282367684,-1.1694888953544638,-3.105286405525328,57.37157408754638,57.962436049320786,1.161906735248067,-2.4255046442443415,-7.121960799434817,-17.785950297880646,12.583021434568774,5.119995117187472,4.957452633426556,1.7875030517578239,-10.68336214424778,14.258368247763428,-4.447929546244978,8.022935649760626,9.76506635042341,96.19777819357503,37.544010262320384,6.235432598002802,5,-0.790008544921875,-0.5050048828125,-10.3175048828125,-17.240005493164062,13.779998779296875,2,0.08694161286055202,-1.1960746181577884,199.9900054931641,-1.1969782792144246,201.19000244140625,1.078362971377464,200.75999450683597,0.08694161286055202
6783,2018-05-24,202.3699951171875,205.0,202.0399932861328,203.92999267578125,267200.0,-0.008767674925615698,-1.6666712488830848,-0.33050787185206737,38.355839531499925,55.100400857471364,2.1197870947464708,-0.3950597639974376,-5.480893660523236,-15.424006699123936,13.112826428361114,2.9600067138671875,4.849348867026379,-0.16800537109375568,-12.54124729506384,12.205236552876329,-6.354626333078812,6.018615590891301,10.759671826289292,73.29945935897626,18.912615090223248,6.186620961985043,5,1.0,1.285003662109375,-8.089996337890625,-15.449996948242188,18.910003662109375,3,0.10144783947545433,-1.1694888953544638,204.16000366210938,-1.1960746181577884,199.9900054931641,-1.1969782792144246,201.19000244140625,0.10144783947545433
6784,2018-05-25,203.6999969482422,204.00999450683597,202.4199981689453,202.4199981689453,360300.0,0.00657212958020037,-1.4843716472355784,-0.8205133221174538,45.07332028727499,52.470421383340536,-0.46286494300596814,-1.2778590957154847,-6.940682829382951,-16.19136608867788,13.633324603509095,1.639999389648466,4.337465502080988,0.8364967346191463,-11.284311392493407,12.9573048617317,-5.223907328937116,6.896900798175409,8.666083048940834,76.61863988144245,22.431995597300357,6.0604040635562715,5,-1.8949966430664062,-0.0449981689453125,-8.967498779296875,-16.779998779296875,15.120010375976562,4,0.0676976374645002,-1.6666712488830848,202.3699951171875,-1.1694888953544638,204.16000366210938,-1.1960746181577884,199.9900054931641,0.0676976374645002
6785,2018-05-29,205.25,205.47999572753903,201.5399932861328,201.94000244140625,496200.0,0.007609244354341627,1.0901930626947993,2.5859380587940777,50.38308206401915,50.80807440921903,-3.235742181183184,-2.087442755580639,-8.648981574184177,-17.231702247906014,14.619158712334201,3.9400024414062216,3.406629255877874,1.8485000610351676,-9.646419129315547,13.343419251385882,-3.8989595341401753,7.5959596562105105,6.383036528741002,96.19211948352525,40.31843462297809,5.747459595175354,5,-5.230003356933594,-1.595001220703125,-9.667499542236328,-18.330001831054688,16.589996337890625,1,0.058903758040879994,-1.4843716472355784,203.6999969482422,-1.6666712488830848,202.3699951171875,-1.1694888953544638,204.16000366210938,0.058903758040879994
6786,2018-05-30,209.0800018310547,212.2700042724609,206.0,206.0500030517578,595900.0,0.018660179444846214,-3.006386256386238,0.9154081613837104,53.073468984689,51.110871190147684,-7.868072534346311,-5.073360469574965,-12.413248903058616,-20.55508898620451,15.975466468227834,7.020004272460909,2.2336762760180875,4.977501678466808,-6.077092412508193,16.03209576944181,-0.5497953670206925,10.504798723954309,-15.040008544921875,75.13638358425709,19.017626848402564,5.5272970454875,5,-5.9250030517578125,-5.4250030517578125,-13.080001831054688,-22.160003662109375,16.449996948242188,2,0.017505278506104283,1.0901930626947993,205.25,-1.4843716472355784,203.6999969482422,-1.6666712488830848,202.3699951171875,0.017505278506104283
6787,2018-05-31,208.2100067138672,211.9199981689453,207.8300018310547,208.52999877929688,633100.0,-0.004161063275149979,-6.574054451179022,-0.10560798493256922,48.8414489049312,51.147857784115715,-6.280558273396821,-3.18197464379179,-11.539788467010226,-19.2205477618254,17.13508751099903,4.089996337890625,0.7808132360562183,3.3555061340331918,-6.554734795951049,13.265747064017432,-1.5996143309589286,8.310626599025312,-13.80541320800782,62.16222365692947,5.671159116171815,4.955120464992122,5,-4.500007629394531,-4.5550079345703125,-12.965007781982422,-21.290008544921875,21.29998779296878,3,0.04447430098574223,-3.006386256386238,209.0800018310547,1.0901930626947993,205.25,-1.4843716472355784,203.6999969482422,0.04447430098574223
6788,2018-06-01,215.3600006103516,216.9600067138672,210.50999450683597,210.50999450683597,608700.0,0.034340299053495116,-1.6597955010224832,-15.15664489056316,54.59796030107193,51.03793881535465,-11.54537966182562,-9.264887775829663,-18.58736528507299,-25.835432387308202,18.044138359487604,8.75,-0.2628775205359375,9.52649993896486,-0.47730230667789897,19.53030218460762,4.524598816143481,14.52840106178624,-20.598098889160184,89.623834563997,31.684471377973367,5.00190112282138,6,-7.159996032714872,-11.705001831054716,-20.580001831054688,-28.44000244140628,18.740005493164006,4,0.011979949032980386,-6.574054451179022,208.2100067138672,-3.006386256386238,209.0800018310547,1.0901930626947993,205.25,0.011979949032980386
6789,2018-06-04,218.80999755859372,219.3500061035156,215.88999938964844,215.88999938964844,531000.0,0.016019673748442154,-1.369869098319945,0.6020607204656225,58.576671848646555,51.38244100087641,-13.595428822391938,-12.853283919226271,-21.68803376680566,-28.735204514806924,18.07243748570556,3.9900054931640057,0.36688863098149227,12.645996856689436,1.3972881754866364,23.894705537892236,7.021642516088036,18.270351197290836,-23.16017163769527,96.96794971200234,40.205899235389566,5.6243543406014025,6,-9.414993286132784,-14.424995422363253,-23.884998321533175,-29.055000305175753,15.350006103515653,0,0.011288338047907187,-1.6597955010224832,215.3600006103516,-6.574054451179022,208.2100067138672,-3.006386256386238,209.0800018310547,0.011288338047907187
6790,2018-06-05,217.4499969482422,220.8999938964844,217.3000030517578,219.9600067138672,452800.0,-0.006215440910040448,-1.5622732900367282,-0.8595929245159857,59.346918547569445,51.73558717302761,-10.824726491928828,-11.290886311405359,-19.872216005178245,-26.83384801931112,17.553722748619457,3.599990844726591,1.4842591301795096,10.789996337890614,-1.5355980478240951,23.115590723605322,4.627199145033245,16.952793530747982,-20.378160216386703,76.84564858072707,19.329440355044966,6.162797192857361,6,-7.279998779296875,-12.290000915527344,-22.470001220703125,-27.69499969482422,20.010009765625,1,0.006300346724321448,-1.369869098319945,218.80999755859372,-1.6597955010224832,215.3600006103516,-6.574054451179022,208.2100067138672,0.006300346724321448
6791,2018-06-06,219.50999450683597,219.6199951171875,216.25,217.44000244140625,387800.0,0.009473431076129746,1.9432358056197818,-0.8246948254061002,76.30269056504272,53.8390445594161,-10.97920664808774,-12.864515484701741,-21.668404344219283,-28.420758466260025,17.464116154306087,3.3699951171875,1.8878779870739493,12.122494506835977,-1.4364883165127083,25.681477330184663,5.3430030951616345,18.90198591851032,-20.53190520181016,89.36495613241418,26.041686212186242,6.779491411674339,6,-8.290000915527372,-14.349998474121122,-24.529998779296903,-29.124992370605497,18.639999389648438,2,0.010614559197130724,-1.5622732900367282,217.4499969482422,-1.369869098319945,218.80999755859372,-1.6597955010224832,215.3600006103516,0.010614559197130724
6792,2018-06-07,218.0399932861328,221.1000061035156,214.07000732421875,220.1300048828125,401900.0,-0.006696739362623272,2.488820988145171,-1.0096713082065925,81.32848981434365,58.613783479732064,-8.195074977449707,-11.06225721588288,-19.739913281774733,-26.50903858821249,17.09305928203618,7.029998779296847,2.3176443175865415,10.081493377685547,-4.279523327089208,24.442510082460302,2.9009850252981835,17.26200173007291,-17.30815161379033,71.10472647317766,0.7882471202194097,7.180508352387376,6,-6.719993591308594,-12.779991149902344,-23.33749771118164,-25.449996948242188,19.8800048828125,3,0.034351521389633266,1.9432358056197818,219.50999450683597,-1.5622732900367282,217.4499969482422,-1.369869098319945,218.80999755859372,0.034351521389633266
6793,2018-06-08,219.72000122070312,219.82000732421875,216.9900054931641,218.22999572753903,262800.0,0.007705044883053347,2.349079516418793,-0.7129173328660947,79.31354346795258,62.41825272202958,-7.996035847798993,-12.549254460944127,-20.86443443510376,-27.77874034129661,16.470197404859306,2.830001831054659,2.9340783031491355,11.23050155639649,-4.063287796669357,26.524290909462337,3.5836068798635665,18.877396232929414,-16.951343105243325,80.36977066231437,5.478070151562093,7.646894676532922,6,-8.400001525878906,-14.459999084472656,-25.017505645751953,-25.985000610351562,20.069992065429688,4,0.04455667773412686,2.488820988145171,218.0399932861328,1.9432358056197818,219.50999450683597,-1.5622732900367282,217.4499969482422,0.04455667773412686
6794,2018-06-11,221.07000732421875,222.3300018310547,218.66000366210938,219.72000122070312,211100.0,0.006144211250752596,-1.1152719757266611,0.9060410244856405,79.88574721249628,65.69632662741593,-7.4013179259938795,-13.845978654990517,-21.71563242603375,-28.7584773514252,15.723178626175585,3.6699981689453125,3.2714536826647986,12.096007537841786,-4.166602538701056,28.358617614384627,3.9647024995703646,20.227312576113206,-16.46821440995336,84.74581907054332,5.948260727072309,8.13130503827142,6,-6.905006408691406,-12.885009765625,-26.897510528564453,-27.335006713867188,18.029998779296847,0,0.058940599572999464,2.349079516418793,219.72000122070312,2.488820988145171,218.0399932861328,1.9432358056197818,219.50999450683597,0.058940599572999464
6795,2018-06-12,222.33999633789062,223.8800048828125,220.63999938964844,221.1699981689453,397100.0,0.005744736832660191,-1.9058400903212562,0.8666613920473811,83.52833725904915,69.0802008801226,-6.6963445055382635,-14.981502545500746,-22.307996579717127,-29.641305119298636,14.90248307316327,3.2400054931640625,5.022109859729113,12.79299697875976,-4.525655874300554,30.111649831820074,4.133670552229603,21.452323405289917,-15.610818353610512,84.30164191455076,1.7540847793442964,8.659326426530157,6,-6.484992980957031,-13.379997253417969,-22.784996032714844,-25.93999481201172,20.480010986328125,1,0.05316185805029816,-1.1152719757266611,221.07000732421875,2.349079516418793,219.72000122070312,2.488820988145171,218.0399932861328,0.05316185805029816
6796,2018-06-13,222.5800018310547,224.5,221.5200042724609,222.7400054931641,410100.0,0.0010794526271347138,-1.6140327394894594,-0.1367554807830492,81.32651774300781,72.68965297324223,-5.386430576959214,-14.910112510069041,-21.92099480034844,-29.51484973937778,14.933726915412294,2.979995727539091,6.463055111605797,12.35000228881836,-5.916048976913373,30.616053554550092,3.216976655952493,21.483027921684226,-13.449708080980031,81.5915674283875,0.7388358110723914,9.133025632865868,6,-5.075004577636719,-13.310005187988281,-20.31500244140625,-23.470001220703125,25.55999755859375,2,0.06685238907539826,-1.9058400903212562,222.33999633789062,-1.1152719757266611,221.07000732421875,2.349079516418793,219.72000122070312,0.06685238907539826
6797,2018-06-14,226.0800018310547,226.1999969482422,222.42999267578125,224.1999969482422,346700.0,0.015724683130592387,2.556615995854206,-11.749761586875655,88.1067281399826,76.41284939978786,-6.800100834727601,-17.19183857356714,-24.808733925649392,-32.62942551477414,16.641033618216856,3.7700042724609375,7.76647299130039,14.51700210571289,-4.309964221189176,33.34396843261496,5.103518942261843,23.93048526916394,-14.490555080991982,98.69712021153572,16.1912853304471,9.413483163451035,6,-5.944999694824219,-15.960006713867188,-23.81500244140625,-26.970001220703125,22.470001220703125,3,0.053388145646112495,-1.6140327394894594,222.5800018310547,-1.9058400903212562,222.33999633789062,-1.1152719757266611,221.07000732421875,0.053388145646112495
6798,2018-06-15,227.8999938964844,229.00999450683597,225.47000122070312,227.25,637900.0,0.008050212538434742,1.4668984730551367,0.34574053632882495,88.29114550563345,79.71445758389751,-7.43622950806656,-17.35704024766605,-25.98430515109206,-34.069935218547954,18.566549926341573,3.539993286132841,8.82999253884958,14.721494293212913,-3.8780155154017564,33.32100410182758,5.421739388905593,24.021249197520234,-13.680648110749388,89.27534693504471,5.775942319625884,9.299754904307328,6,-6.35999298095706,-16.37500000000003,-25.634994506835966,-28.78999328613284,20.170013427734347,4,0.0439666719649503,2.556615995854206,226.0800018310547,-1.6140327394894594,222.5800018310547,-1.9058400903212562,222.33999633789062,0.0439666719649503
6799,2018-06-18,226.25,227.0,224.6999969482422,226.1699981689453,500900.0,-0.007239990963904375,1.9113928940481135,0.12308089581669963,83.1230475236944,82.35624969235585,-5.16281029805063,-14.439822718651385,-23.524270949760847,-32.07574033712865,20.610027904838745,3.199996948242216,10.264332102655885,11.797000122070301,-6.712634462243926,30.30663470638453,2.5421828299131732,21.05181741422743,-9.072524470044783,67.02513599836634,-14.254513834767735,9.254817292157117,6,-4.709999084472656,-14.725006103515625,-23.985000610351562,-27.139999389648438,24.8800048828125,0,0.05984527419285213,1.4668984730551367,227.8999938964844,2.556615995854206,226.0800018310547,-1.6140327394894594,222.5800018310547,0.05984527419285213
6800,2018-06-19,225.3800048828125,226.63999938964844,223.55999755859372,224.50999450683597,393600.0,-0.003845282285911633,-1.223824606825105,10.874880793438516,78.35771963198354,82.58458625534927,-3.408040143101374,-12.295025720917408,-21.888257442922225,-30.8894545157259,22.346574716659905,3.080001831054716,10.953727591484608,9.717504882812506,-8.29778538075476,27.73279514637977,0.7098597510288869,18.725150014596124,-5.836025557481122,51.535455849278,-29.260473426467733,9.007645131783628,6,-3.8400039672851562,-13.855010986328125,-23.115005493164062,-26.270004272460938,22.599990844726534,1,0.06087497082022364,1.9113928940481135,226.25,1.4668984730551367,227.8999938964844,2.556615995854206,226.0800018310547,0.06087497082022364
6801,2018-06-20,224.97999572753903,227.38999938964844,224.5,225.5500030517578,245500.0,-0.0017748209539770743,-2.7777799940161563,-0.655173018573462,79.66040949920696,82.39924399811187,-2.4032393082678425,-10.463294856324666,-20.908702521375773,-30.19302698632933,24.33198965850836,2.8899993896484375,11.186194783854148,8.067996215820273,-8.800407181331678,24.936399612972224,-0.36620548275570286,16.50219791439625,-3.5428133659067385,38.75383498714074,-42.56505035583027,8.434201698575981,6,-1.9799957275390057,-13.455001831054659,-22.26249694824216,-25.86999511718747,16.290008544921875,2,0.0792959904679027,-1.223824606825105,225.3800048828125,1.9113928940481135,226.25,1.4668984730551367,227.8999938964844,0.0792959904679027
6802,2018-06-21,221.91000366210938,226.5399932861328,220.7100067138672,225.1100006103516,255800.0,-0.013645622383012035,-1.0821414655545898,5.613957597172915,63.538665817203444,80.64647981469528,1.4230982780678971,-6.319330417247585,-17.255487349660825,-26.83746731581084,25.69621713879231,5.829986572265625,11.448234146245653,4.110504150390625,-11.771912011362843,19.992920312144093,-3.8307039304861235,12.051712231267373,7.099990844726591,14.457815820629863,-63.09198339339592,7.941208080876735,6,1.9249954223632812,-10.385009765625,-18.34250259399414,-22.800003051757812,15.849990844726591,3,0.11820105130311331,-2.7777799940161563,224.97999572753903,-1.223824606825105,225.3800048828125,1.9113928940481135,226.25,0.11820105130311331
6803,2018-06-22,222.8999938964844,224.1699981689453,220.63999938964844,222.47999572753903,520100.0,0.004461224000890107,1.3851289003902323,-0.13124955296475446,59.41095263240689,78.3715026391298,1.041111255163031,-6.0000282751672955,-17.69675426406036,-27.530200264212084,27.06352904510475,3.529998779296875,10.885111390247886,4.073994445800821,-10.179827383383639,18.32781627498528,-3.052916468791409,11.200905360393051,5.944000854492174,33.481400101273564,-39.893179351504656,7.126910914592231,6,1.925003051757784,-11.375000000000028,-17.599994659423857,-22.259994506835966,22.029998779296847,4,0.11507406845055979,-1.0821414655545898,221.91000366210938,-2.7777799940161563,224.97999572753903,-1.223824606825105,225.3800048828125,0.11507406845055979
6804,2018-06-25,217.4900054931641,223.75,216.1100006103516,222.02999877929688,401800.0,-0.024270922168946885,-1.093149642672762,-10.809554950043882,50.077596187310505,74.65475363115884,6.582044289753242,0.5228507283293595,-11.711255188437462,-21.858580747081447,28.131479307902385,7.639999389648409,10.15135165329204,-2.025494384765608,-14.410077635288417,10.359088865757201,-8.217786010027027,4.166797240495811,11.025829443359356,12.234087164489253,-58.19391211997693,6.192291625261406,6,5.0699920654296875,-5.410011291503906,-12.680007934570341,-16.61500549316409,18.659988403320312,0,0.1406041705765455,1.3851289003902323,222.8999938964844,-1.0821414655545898,221.91000366210938,-2.7777799940161563,224.97999572753903,0.1406041705765455
6805,2018-06-26,217.33999633789062,219.77999877929688,216.75999450683597,217.77999877929688,428700.0,-0.0006897289598817302,-2.7749909401286534,0.0969169806374425,45.45454545454542,70.66897893244081,6.647245202511044,1.7128727005703013,-11.099406195962075,-21.55548969932147,29.027490983571436,3.020004272460909,9.49201620622037,-2.780003356933605,-13.267740197607935,7.707733483740725,-8.023871777270756,2.4638650634035457,10.431488539062514,10.904218622758641,-54.76846840733837,5.243868420337165,6,5.220001220703153,-3.1149978637695312,-13.827499389648438,-16.464996337890625,23.460006713867188,1,0.1554707330186469,-1.093149642672762,217.4900054931641,1.3851289003902323,222.8999938964844,-1.0821414655545898,221.91000366210938,0.1554707330186469
6806,2018-06-27,212.7400054931641,219.42999267578125,211.66000366210938,218.30999755859372,416300.0,-0.021164953171229017,-1.0103475571119223,12.659002635594266,40.18519669731623,65.34436432770009,10.845126099415666,6.9578536145123735,-6.210457356969499,-16.706420966527133,28.814954401144767,7.769989013671875,8.53198182894505,-7.562994384765602,-17.34351147830202,2.217522708770815,-12.453252931533797,-2.6727358379974078,14.331790327792959,7.258081882739187,-55.34282567978512,4.890258546768204,6,7.594993591308565,1.4849929809570028,-9.227508544921903,-11.865005493164091,29.899993896484347,2,0.16564815890026519,-2.7749909401286534,217.33999633789062,-1.093149642672762,217.4900054931641,1.3851289003902323,222.8999938964844,0.16564815890026519
6807,2018-06-28,217.47000122070312,218.6999969482422,212.3300018310547,212.3300018310547,314400.0,0.022233691855813253,-1.4785976161850054,-0.9228019231032735,46.25623427783933,60.67381863572296,5.325383807854109,3.1169722229920467,-10.629904741845877,-21.061502531342967,28.59093207770754,6.3699951171875,7.387059428753304,-3.2959983825683707,-11.398966873618406,4.806970108481664,-7.347482628093388,0.7554858629566468,8.368851227546116,46.44284660092333,-13.335794210538168,4.0514842455250175,6,2.0550003051757812,-3.2450027465820312,-13.957504272460938,-16.595001220703125,25.44000244140625,3,0.10944039600020017,-1.0103475571119223,212.7400054931641,-2.7749909401286534,217.33999633789062,-1.093149642672762,217.4900054931641,0.10944039600020017
6808,2018-06-29,217.94000244140625,220.8600006103516,217.3300018310547,217.94000244140625,475400.0,0.00216122324028567,-4.786877454536405,0.0,44.634881742884026,56.39735577118848,3.6810859591297174,3.0041953681805467,-10.680135163001353,-21.14510057540349,27.738828757245237,3.5299987792969034,6.427761177966033,-2.9549972534179574,-10.7727177667675,4.862723259931585,-6.863857510092743,0.9538630032568278,6.764542103951811,51.94376080673456,-4.483510221733368,3.9088602566747754,6,1.5849990844726562,-2.665008544921875,-14.427505493164062,-17.06500244140625,27.58000183105466,4,0.09094242380197448,-1.4785976161850054,217.47000122070312,-1.0103475571119223,212.7400054931641,-2.7749909401286534,217.33999633789062,0.09094242380197448
6809,2018-07-02,221.27999877929688,221.5,215.27999877929688,216.8300018310547,325500.0,0.015325301920140033,1.543968096957291,100.0,48.30345882612676,53.05799345942661,-0.4895232347020908,-0.14890100446194765,-13.518400075842095,-24.0239347411418,26.571553463060237,6.220001220703125,4.890942934408542,0.2614990234374943,-7.495338730284828,8.018336777159817,-3.616919853423667,4.139917900298656,2.380982495401298,97.7642144046744,43.00962519931272,3.8784188768611663,7,-1.7549972534179688,-6.0050048828125,-17.767501831054688,-20.404998779296875,24.94000244140625,0,0.10687813641969846,-4.786877454536405,217.94000244140625,-1.4785976161850054,217.47000122070312,-1.0103475571119223,212.7400054931641,0.10687813641969846
6810,2018-07-03,218.82000732421875,222.72999572753903,218.02999877929688,222.08999633789062,234000.0,-0.011117098104884371,1.0659382671334996,-0.7348294957738268,44.381349953553205,49.138097954353974,1.0527860412779262,2.549716014845785,-10.603287424229563,-20.991852013177834,25.122463387346983,4.699996948242159,3.0214463536025846,-2.266992950439459,-9.91457030286,5.380584401981082,-6.090781626649743,1.5567957257708258,-7.160003662109375,64.67939290100543,12.769286106488792,3.8237886762102704,7,0.27999114990234375,-3.545013427734375,-16.090007781982422,-17.94500732421875,25.80999755859375,1,0.07919744992325284,1.543968096957291,221.27999877929688,-4.786877454536405,217.94000244140625,-1.4785976161850054,217.47000122070312,0.07919744992325284
6811,2018-07-05,221.83999633789062,222.3600006103516,217.25,220.25999450683597,407300.0,0.01380124720130027,2.9007483765760416,-0.4831826114548541,43.571840677199184,46.919561827686834,-2.7484851443001617,-0.3022621136718726,-13.00181978961578,-23.474980088157395,23.849848224234023,5.110000610351591,1.4349699214506018,0.6364959716796932,-6.980858831231728,8.253850774591115,-3.1721814297760034,4.44517337313539,-9.958592834472654,91.44230853876493,43.57293331001481,3.8086774014557085,7,-3.9249954223632812,-4.334999084472656,-20.002498626708984,-20.964996337890625,21.680007934570284,3,0.08546703492091967,1.0659382671334996,218.82000732421875,1.543968096957291,221.27999877929688,-4.786877454536405,217.94000244140625,0.08546703492091967
6812,2018-07-06,225.52999877929688,225.94000244140625,222.17999267578125,222.17999267578125,346300.0,0.016633621088714357,-1.2447778597651518,2.120254570388364,46.59971470178978,45.49609094650716,-6.560943610982207,-3.5862289423747598,-16.039174985077267,-26.63490478195473,23.165974360447333,4.100006103515625,0.20821932765781526,3.95199813842774,-3.7465355534984894,11.65053183035397,0.10273129246462531,7.801264984390855,-13.431623431396474,96.15381312140896,51.31107561777246,3.8492668459631094,7,-6.7299957275390625,-7.1100006103515625,-22.125,-24.654998779296875,15.040008544921875,4,0.07586574159961468,2.9007483765760416,221.83999633789062,1.0659382671334996,218.82000732421875,1.543968096957291,221.27999877929688,0.07586574159961468
6813,2018-07-09,229.50999450683597,229.97999572753903,226.42999267578125,226.42999267578125,540200.0,0.017647300798480092,-1.305195416421005,0.9194018565585429,54.38407633509469,45.9745887407054,-10.621690880326469,-7.162396894767426,-19.450278046696013,-30.06156701521755,22.695125171025236,4.449996948242159,-0.9877710052169277,7.442494201660196,-0.970433396850467,15.85542180017086,3.2360304024048787,11.648958000915513,-16.857954075195323,96.80271212056768,52.50357605208656,4.206463799255325,7,-8.689994812011747,-9.264999389648466,-25.8274955749512,-28.634994506835966,13.860000610351534,0,0.05838529683235327,-1.2447778597651518,225.52999877929688,2.9007483765760416,221.83999633789062,1.0659382671334996,218.82000732421875,0.05838529683235327
6814,2018-07-10,234.1000061035156,237.94000244140625,230.3500061035156,236.8800048828125,684400.0,0.0199991795849348,2.0979615478036773,-0.9025964696731756,60.660157736474105,47.66410121647525,-14.089451964968589,-11.305838346458728,-23.346046552236942,-34.11176251205379,22.269257122929805,8.430007934570284,-1.2359169456009909,11.381005859374966,1.418026212860667,21.343985505889265,6.399516036117831,16.3624956826321,-20.408288354121055,81.44032921810685,36.484462567491775,4.981489823257149,7,-9.300003051757784,-9.300003051757784,-28.1725044250488,-33.2250061035156,7.470001220703153,1,0.048782562457070355,-1.305195416421005,229.50999450683597,-1.2447778597651518,225.52999877929688,2.9007483765760416,221.83999633789062,0.048782562457070355
6815,2018-07-11,234.16000366210938,235.92999267578125,231.55999755859372,232.9499969482422,416500.0,0.00025629029060025843,-1.1904707272581085,-0.43525440474229754,61.316591281788746,50.012033948083314,-12.865572835909575,-10.998822296430717,-22.609747765612866,-33.67705001167175,21.627814551974545,4.369995117187528,-1.395243456520916,10.850003051757824,-0.3445149949599511,22.0445210984756,5.252744028398922,16.447262075116726,-18.528423137353883,81.73031255070283,34.50322369686083,5.59725902335889,7,-9.025001525878906,-9.360000610351562,-27.270000457763672,-32.55500030517578,9.099990844726591,2,0.051503234412296095,2.0979615478036773,234.1000061035156,-1.305195416421005,229.50999450683597,-1.2447778597651518,225.52999877929688,0.051503234412296095
6816,2018-07-12,237.4600067138672,237.5200042724609,234.58999633789062,235.30999755859372,329600.0,0.014092940724922842,1.5814999294198706,1.7768572113141636,69.06106551259889,52.54590408527882,-13.734627989397438,-13.836288540843043,-25.07706560195996,-36.47457739716137,20.944951547367026,3.360000610351534,-0.77039407599068,13.406005859375,0.5597415228941145,26.252270195855886,6.982873691134557,19.829138027615443,-20.043752435779624,96.95434371756542,43.69921010951191,6.423132168240448,7,-10.850006103515625,-12.660003662109375,-29.79500961303711,-35.08000946044919,6.0399932861328125,3,0.030194550518921615,-1.1904707272581085,234.16000366210938,2.0979615478036773,234.1000061035156,-1.305195416421005,229.50999450683597,0.030194550518921615
6817,2018-07-13,238.1499938964844,238.72000122070312,236.1100006103516,237.4600067138672,198700.0,0.002905698488624431,1.8524568293435082,0.3209229044094254,68.83182905918486,55.234453787090025,-12.496842627144048,-14.309303735014367,-24.84825204129939,-36.66383322732139,20.066250990246846,2.610000610351534,0.11759946322683845,13.492493438720743,-0.8064503178017048,27.79143719524319,6.343021560459533,20.641965316981953,-19.091839765331343,95.36202662402343,37.96958021934514,7.149471878261223,7,-11.149993896484403,-12.959991455078153,-29.959999084472685,-35.769996643066406,4.330001831054631,4,0.022548857919814536,1.5814999294198706,237.4600067138672,-1.1904707272581085,234.16000366210938,2.0979615478036773,234.1000061035156,0.022548857919814536
6818,2018-07-16,237.9199981689453,239.6699981689453,236.5399932861328,238.97999572753903,253700.0,-0.0009657599556314178,1.5655752057433023,-1.536256883168475,78.92949836522075,58.63734706921158,-10.20812830733422,-14.008360994826148,-23.767325453720275,-35.94181439418509,18.84993444470079,3.1300048828125,1.680089445758199,12.761497497558594,-2.672873389188169,28.195868384305356,5.0443120541852124,20.478682940931975,-16.89565932883724,81.2231599800261,17.37002892038022,7.717185443373381,7,-9.459999084472656,-12.254997253417969,-29.62999725341797,-35.43999481201172,4.600006103515597,0,0.011138236279708114,1.8524568293435082,238.1499938964844,1.5814999294198706,237.4600067138672,-1.1904707272581085,234.16000366210938,0.011138236279708114
6819,2018-07-17,239.7899932861328,240.5,236.6300048828125,236.6300048828125,340800.0,0.007859764339186004,-1.4493729870154954,-2.9811280013820114,80.31329387113456,62.629785282276174,-10.254756589929343,-15.612420126755467,-25.27646245865509,-37.302639958514646,17.81070056148703,3.8699951171875,2.9032438277297388,13.954492950439459,-2.8118059954093155,30.720791896288233,5.571343477515057,22.33764242336386,-16.52817532656428,92.05809261775211,20.618836676068227,8.383149472924392,7,-10.914993286132812,-13.709991455078125,-31.49999237060547,-37.30998992919922,6.100006103515625,1,0.014929738234667589,1.5655752057433023,237.9199981689453,1.8524568293435082,238.1499938964844,1.5814999294198706,237.4600067138672,0.014929738234667589
6820,2018-07-18,239.1000061035156,241.6100006103516,238.41000366210938,239.80999755859372,300800.0,-0.0028774644561330165,-2.0622034022049727,-0.22468166475931103,89.7947477804001,67.76566384929849,-7.135947476193877,-14.589894330529972,-24.075643730069174,-36.16220308269013,17.071614641661135,3.199996948242216,4.276261385551123,12.57850570678707,-5.20140265899812,30.35841407257226,3.688551523894489,21.46845988967965,-13.42484265828665,64.24511425609035,-14.68007966947161,8.889954182892591,7,-7.20500946044919,-12.465003967285128,-27.92500686645505,-36.00500488281247,6.869995117187528,2,0.010330410529700185,-1.4493729870154954,239.7899932861328,1.5655752057433023,237.9199981689453,1.8524568293435082,238.1499938964844,0.010330410529700185
6821,2018-07-19,242.82000732421875,243.7400054931641,238.1499938964844,239.1499938964844,380600.0,0.015558348497459296,1.0290387256856541,-5.16909520739304,89.47374923848494,72.52944546448686,-8.456229409739365,-17.81839710560115,-27.14820322429648,-39.38127979603533,16.28453591401409,5.5900115966796875,5.506857154086276,15.406506347656261,-3.7820111224982043,34.59502381781073,5.8122476125790286,25.000765082733494,-14.595269932570176,87.94236461083077,4.705612412764339,9.594258735077227,7,-7.735008239746094,-15.120002746582031,-30.412506103515625,-38.95000457763672,6.67999267578125,3,0.0018119890015064755,-2.0622034022049727,239.1000061035156,-1.4493729870154954,239.7899932861328,1.5655752057433023,237.9199981689453,0.0018119890015064755
6822,2018-07-20,248.13999938964844,248.6499938964844,242.2700042724609,243.17999267578125,539500.0,0.021909199839230453,1.1337773184827944,1.3514955221646718,90.85503427246296,76.58177412419442,-11.43413109968418,-22.21133427459631,-31.799100519952106,-44.19450427658302,16.636611741656022,6.379989624023494,7.390324463362788,19.41499862670898,-1.6804976889586953,40.51049494237665,8.867250468875142,29.962746784542816,-17.122513739727083,95.78865003194117,8.238554406158087,10.547748157833842,7,-8.639999389648438,-17.985000610351562,-34.75250244140625,-43.959999084472656,3.1999969482421875,4,-0.018699119049977675,1.0290387256856541,242.82000732421875,-2.0622034022049727,239.1000061035156,-1.4493729870154954,239.7899932861328,-0.018699119049977675
6823,2018-07-23,248.5500030517578,248.72000122070312,243.44000244140625,248.2899932861328,369300.0,0.0016523078226722276,16.599816896393875,0.05242125275719177,90.06764903570853,79.8492731574427,-9.900416331346605,-21.714488514557956,-31.60140024770135,-44.07823603636348,17.027794792739847,5.279998779296875,9.289308499741935,18.542501831054693,-4.122326915821418,41.207330577930804,7.210087457616623,29.874916204492763,-14.006015752523837,98.59389395832544,11.826235843614072,11.332414373438056,7,-8.410003662109375,-18.360000610351562,-33.42250442504883,-43.52000427246094,3.149993896484375,0,-0.024421674712089114,1.1337773184827944,248.13999938964844,1.0290387256856541,242.82000732421875,-2.0622034022049727,239.1000061035156,-0.024421674712089114
6824,2018-07-24,248.07000732421875,252.3999938964844,247.0200042724609,249.8000030517578,474600.0,-0.0019311837523457998,-1.809392716421704,-6.653579812206573,95.63188610310463,83.66208369314447,-8.080087060364775,-19.843433356221283,-30.580251060170212,-42.99405178047948,18.63655549379572,5.379989624023494,10.970256336113664,16.533506011962885,-6.694690541935472,39.76170256586124,4.919407735013692,28.147604288912078,-10.690817240690933,69.61412931743402,-19.12353325394605,11.614098276949186,7,-4.57501220703125,-16.040008544921875,-31.53750991821289,-41.63500976562497,6.3899993896484375,1,-0.022372729019611737,16.599816896393875,248.5500030517578,1.1337773184827944,248.13999938964844,1.0290387256856541,242.82000732421875,-0.022372729019611737
6825,2018-07-25,251.1300048828125,251.41000366210938,247.5399932861328,247.6699981689453,484000.0,0.012335217754052996,-1.0806415225907011,-2.0000088201310673,95.63733210083633,86.61500220294863,-9.476272652667802,-21.336084376615133,-33.036261347181664,-45.47798629369771,20.33225562216952,3.8700103759765625,12.237559214805117,17.904003143310547,-5.885134987379615,41.69314127400071,6.009434077965466,29.798572208655628,-10.746654036693371,91.0877963952849,2.5810391402246893,11.894569065345086,7,-6.875007629394503,-19.100006103515625,-34.59750747680664,-44.69500732421872,2.349990844726534,2,-0.02086570856242076,-1.809392716421704,248.07000732421875,16.599816896393875,248.5500030517578,1.1337773184827944,248.13999938964844,-0.02086570856242076
6826,2018-07-26,247.97999572753903,252.4900054931641,247.6199951171875,252.4900054931641,331800.0,-0.01254334047715,1.1596451577978526,-1.3034685012458544,85.57847304608718,88.47574042371555,-5.226717127747747,-16.243426739327788,-29.24322885098809,-41.850126447477976,22.765242308801,4.870010375976591,12.863535769779645,12.991994476318325,-9.598390728398982,35.58237968103563,1.6968018739596573,24.287187078676993,-5.193316271346845,55.87075120413001,-30.36050338032394,11.295192602358656,7,-3.4649963378905966,-15.904991149902315,-31.447498321533175,-41.544998168945256,6.059997558593778,3,-0.008105470366425616,-1.0806415225907011,251.1300048828125,-1.809392716421704,248.07000732421875,16.599816896393875,248.5500030517578,-0.008105470366425616
6827,2018-07-27,241.2700042724609,249.0,239.3500061035156,248.72000122070312,513800.0,-0.02705859976887226,1.4094882682500838,1.6518804471390534,67.15288893478584,87.16722826477834,2.2041837686560086,-8.072877533294843,-21.648666743175596,-34.6876693593054,24.539788450021824,9.649993896484403,13.37453355503419,5.092002868652315,-16.07553619319114,26.259541930495743,-5.491766662269413,15.675772399574043,11.220001220703182,14.611858889870724,-67.37889316216356,10.58376953092172,7,3.290000915527372,-9.19499969482419,-24.00750732421872,-33.930007934570284,9.729995727539091,4,0.03411114345671051,1.1596451577978526,247.97999572753903,-1.0806415225907011,251.1300048828125,-1.809392716421704,248.07000732421875,0.03411114345671051
6828,2018-07-30,237.75999450683597,242.4900054931641,235.6699981689453,240.63999938964844,619100.0,-0.014548056963024525,1.0729451705362267,0.38657799497380896,55.51203630124748,84.41153297923533,6.357689102862253,-3.1640948477303823,-17.15316371748017,-30.802165184511722,26.13768978448973,6.820007324218778,13.20397325179107,0.5909934997558821,-18.759207717429632,19.941194716941368,-9.08410710883686,10.266094108348625,14.730010986328125,12.425656526803715,-66.75818184552928,9.675100608592745,7,6.320007324218722,-5.684989929199247,-20.07999801635745,-28.719993591308622,7.8899993896484375,0,0.05711642894012692,1.4094882682500838,241.2700042724609,1.1596451577978526,247.97999572753903,-1.0806415225907011,251.1300048828125,0.05711642894012692
6829,2018-07-31,244.92999267578125,245.25,237.0,238.1699981689453,537300.0,0.03015645329155303,1.2297269711134984,-2.3472163353537296,63.35896529351331,81.47422381402569,-0.007291402857134699,-8.929256809369747,-23.400703878069862,-37.59954410245132,27.97330595882655,8.25,13.200531595096606,6.5784919738769645,-11.534314506118733,24.691298453872662,-2.477911266120884,15.634895213874813,6.887212524414082,55.053451097507335,-22.824780118576,9.056403239997843,7,-0.8499908447265625,-12.854988098144531,-26.75499725341797,-35.714996337890625,-0.6699981689452841,1,0.02764056863147224,1.0729451705362267,237.75999450683597,1.4094882682500838,241.2700042724609,1.1596451577978526,247.97999572753903,0.02764056863147224
6830,2018-08-01,236.1499938964844,244.92999267578125,227.7899932861328,244.92999267578125,1092300.0,-0.035846972775274266,2.90432842201854,-1.2988174428867083,48.56954151283739,76.92931184450929,9.286853431590487,1.281324123492226,-13.795114919361367,-28.585530542677986,29.46789204503837,17.139999389648438,12.702726939033653,-3.068006134033169,-18.740317152852867,12.60430488478653,-10.904161643443018,4.76814937537668,15.021323022460933,33.8461395900516,-39.89984994239045,7.836155509409845,8,3.990005493164034,-4.074989318847685,-18.829998016357422,-26.93499755859378,6.400009155273409,2,0.07753552102740646,1.2297269711134984,244.92999267578125,1.0729451705362267,237.75999450683597,1.4094882682500838,241.2700042724609,0.07753552102740646
6831,2018-08-02,240.8000030517578,243.0399932861328,234.25,234.69000244140625,521700.0,0.019690913722029357,-1.5150175617827666,-0.6958999384782246,52.6633266010615,72.68578876990912,4.827876179861363,-1.9767686474791617,-17.509793094586854,-32.99095093899774,30.98620743627244,8.789993286132812,12.051054495188737,0.634002685546875,-12.737097010787295,14.005102381881045,-6.05154716262021,7.31955253371396,8.968434449218762,61.339017668103814,-9.27311976238628,6.685549848167082,8,-0.660003662109375,-8.724998474121094,-22.40750503540039,-31.585006713867188,5.309997558593778,3,0.052657776225425446,2.90432842201854,236.1499938964844,1.2297269711134984,244.92999267578125,1.0729451705362267,237.75999450683597,0.052657776225425446
6832,2018-08-03,242.63999938964844,243.3699951171875,238.3800048828125,241.0,440800.0,0.007641180708353845,2.219358046081679,0.2684123119185865,54.595018075252945,68.7443853298585,2.375464515006513,-2.6026415919923807,-18.508225107548924,-34.576049885426926,32.09835461974183,4.989990234375,11.252500676178443,1.6184989929199105,-9.866094635486263,13.103092621326084,-4.123797821283176,7.360795807122997,5.809731458437511,85.05154864414438,15.129711172975291,5.74229681420309,8,-2.5,-10.229995727539062,-25.360000610351562,-33.42500305175781,-0.2100067138671875,4,0.046983159928950746,-1.5150175617827666,240.8000030517578,2.90432842201854,236.1499938964844,1.2297269711134984,244.92999267578125,0.046983159928950746
6833,2018-08-06,242.91000366210938,244.30999755859372,240.55999755859372,242.05999755859372,357900.0,0.0011127772549461845,1.0547979565730277,0.5182965974748729,53.13505900362182,64.0225156521382,1.364817211910406,-1.915485914466899,-17.858470194283086,-34.571830193533486,32.609409798827514,3.75,10.229896122831263,1.2185028076171989,-8.92342834668105,11.360433961915447,-3.8524627695319396,6.289468384766337,4.3001429322593765,86.59796427207476,18.67167188323407,5.070965577149124,8,-2.7700042724609375,-9.025001525878906,-26.035003662109375,-33.69500732421875,2.7399902343750284,0,0.033304500497821854,2.219358046081679,242.63999938964844,-1.5150175617827666,240.8000030517578,2.90432842201854,236.1499938964844,0.033304500497821854
6834,2018-08-07,245.5200042724609,246.2100067138672,243.77999877929688,243.9900054931641,515500.0,0.010744722617443525,-1.4923002284891547,1.799985638889759,56.21129758442896,59.64184515031515,-1.8382527024666615,-3.8220186822798325,-19.54229623591027,-36.88629262902796,32.12959453138568,3.3000030517578125,8.511511027801191,3.257503509521456,-6.357013735018171,12.872020754061083,-1.5497551127483575,8.06476213179127,-17.730010986328097,96.25406113783085,26.711168851008168,4.8072586222698135,8,-5.380004882812472,-11.63500213623044,-28.12000656127927,-36.305007934570284,3.7699890136719034,1,0.0005294461622737945,1.0547979565730277,242.91000366210938,2.219358046081679,242.63999938964844,-1.5150175617827666,240.8000030517578,0.0005294461622737945
6835,2018-08-08,246.22000122070312,246.7700042724609,243.4900054931641,243.9900054931641,545600.0,0.0028510790813827125,-1.0309616829096617,1.4575147102822736,53.49362272976142,56.07686178183451,-3.6967287694635615,-3.76523068908557,-19.338857752554475,-37.30539592439396,31.656320575752652,3.279998779296818,6.87087714339475,3.3545005798339957,-5.611213614454897,12.320214774122888,-1.1283565173104364,7.837357676978428,-18.061607666015618,95.6070058780445,27.21869856374917,4.48285709714444,8,-7.825004577636719,-11.349998474121094,-28.820003509521484,-37.0050048828125,1.720001220703125,2,-0.007960387881365771,-1.4923002284891547,245.5200042724609,1.0547979565730277,242.91000366210938,2.219358046081679,242.63999938964844,-0.007960387881365771
6836,2018-08-09,244.6300048828125,249.17999267578125,244.2700042724609,246.72999572753903,380300.0,-0.00645762460404431,-2.482271076938011,-0.9417017345786711,46.093930684424315,53.73697753179434,-2.9412005001460955,-1.6975695655294487,-16.96874629475309,-35.3503662929038,31.093097827981907,4.909988403320341,5.009981029631376,1.4060043334960994,-7.216460990513468,10.028469657505667,-2.9052283285086844,5.717236995500883,-15.727146899414066,57.870435780205376,-6.760605229108599,4.311232662004784,8,-6.145011901855469,-9.760002136230469,-27.442508697509766,-35.415008544921875,-1.69000244140625,3,-0.008502643950201838,-1.0309616829096617,246.22000122070312,-1.4923002284891547,245.5200042724609,1.0547979565730277,242.91000366210938,-0.008502643950201838
6837,2018-08-10,243.5200042724609,245.8300018310547,242.0399932861328,242.9199981689453,299000.0,-0.004537467147103791,-2.2118500510778065,-0.2857184377838232,44.48827718491921,52.51211540775787,-1.6522219931803193,-0.17353068380324999,-15.047397750785905,-33.904586623610925,30.189812568448428,3.790008544921875,2.7679522544936503,0.027503204345663335,-8.257524996502468,8.312531405193795,-4.115010896078417,4.170017304769743,-13.400518207519497,34.338844438150424,-24.92225101641545,4.142514100424066,8,-5.035011291503878,-6.185005187988253,-25.810005187988253,-34.305007934570284,1.699996948242216,4,0.010635661516303463,-2.482271076938011,244.6300048828125,-1.0309616829096617,246.22000122070312,-1.4923002284891547,245.5200042724609,0.010635661516303463
6838,2018-08-13,240.57000732421875,245.47000122070312,240.32000732421875,243.6499938964844,384300.0,-0.012113981999366197,-1.8771023536131073,-5.133258735568166,42.2037431930265,50.16153517437044,1.9425760311837337,3.146500370834076,-11.534104793506515,-30.624731818859402,28.9999824502002,5.149993896484375,0.9844838672712513,-3.0549942016601506,-11.044264533506066,4.934276130185765,-7.0496293675831225,0.9396409642628214,-9.306890862626943,2.821675094032874,-52.852474745690465,3.994635165922964,8,-2.0850143432617188,-1.1100082397460938,-21.960006713867188,-31.355010986328125,0.3299865722656534,0,0.007731576235335824,-2.2118500510778065,243.5200042724609,-2.482271076938011,244.6300048828125,-1.0309616829096617,246.22000122070312,0.007731576235335824
6839,2018-08-14,243.3699951171875,244.91000366210938,239.8800048828125,242.0500030517578,316200.0,0.011638972888233567,1.2863583241722991,-0.42857072083229725,41.88962127963326,49.41932181512554,-1.2314708688048484,0.6624322777914244,-13.837867260605549,-32.97383993258569,27.61002105470569,5.029998779296875,0.36657316304066967,-0.434006500244152,-8.219309948770587,7.3512969482822825,-4.326658224507355,3.458645224019051,-11.03186608274433,37.52682597082122,-13.103135685269649,3.892651724263212,8,-1.654998779296875,-3.2299957275390625,-22.83749771118164,-33.66999816894531,-1.349990844726591,1,0.009368446501381689,-1.8771023536131073,240.57000732421875,-2.2118500510778065,243.5200042724609,-2.482271076938011,244.6300048828125,0.009368446501381689
6840,2018-08-15,241.57000732421875,242.80999755859372,238.44000244140625,241.47999572753903,286300.0,-0.007396095776317946,2.4007849097829266,0.06819101344402029,43.10605307199403,48.35740253411804,1.584863793267914,2.800539378081794,-11.508495473552273,-30.671859044138557,25.9358210741932,4.92999267578125,0.4780435602854425,-2.357494354248047,-9.9032861112116,5.188297402715506,-6.130390232729837,1.4154015242337437,-8.221366471295283,29.143461162510516,-19.963375423258316,3.7728958784817825,8,2.209991455078125,-1.4300079345703125,-16.770004272460938,-27.89000701904297,-0.44000244140625,2,0.031957551549654184,1.2863583241722991,243.3699951171875,-1.8771023536131073,240.57000732421875,-2.2118500510778065,243.5200042724609,0.031957551549654184
6841,2018-08-16,243.25999450683597,244.0399932861328,241.6100006103516,242.9900054931641,302900.0,0.0069958485382211055,1.6557491870258165,2.9994914392260403,52.39931473381184,48.11343549618014,0.3134899347365945,1.2070933369972465,-12.704956150959106,-31.95654006248256,23.959658699409577,2.4699859619140625,-0.35424435609962757,-0.6895065307616903,-8.224260611628011,6.845247550104631,-4.456883571194851,3.0778705096714702,-8.961472544541039,65.2231727134015,11.26745105837528,3.7673770404331632,8,0.5500030517577841,-3.1199951171875284,-18.292491912841825,-29.579994201660185,-0.5499877929687784,3,0.019238707721169312,2.4007849097829266,241.57000732421875,1.2863583241722991,243.3699951171875,-1.8771023536131073,240.57000732421875,0.019238707721169312
6842,2018-08-17,243.5,243.88999938964844,240.88999938964844,242.97999572753903,309300.0,0.0009866213047098338,3.6153737807669284,1.9260201198147318,57.51310279759356,48.59988480662145,0.23278426942550823,0.6341610818677168,-12.391081023318804,-31.683539124901785,21.2838926549994,3.0,0.2356146977909077,-0.21750106811524006,-7.490157291160386,7.055155154929906,-3.8538291796378132,3.418827043407333,-8.30858979489588,71.9772181681636,12.240780476604144,3.6363281115225665,8,0.30999755859375,-3.3600006103515625,-17.794998168945312,-29.81999969482422,2.339996337890625,4,-0.0022997846348818962,1.6557491870258165,243.25999450683597,2.4007849097829266,241.57000732421875,1.2863583241722991,243.3699951171875,-0.0022997846348818962
6843,2018-08-20,242.47999572753903,245.57000732421875,240.72999572753903,244.8300018310547,480100.0,-0.0041889292503530795,1.5274099217542498,-4.519205375744401,46.17784859935618,47.48505714161337,1.3246817457052487,1.2396570549749697,-10.871788813510904,-30.117560860623485,18.576286225892257,4.840011596679716,0.2511788604295475,-0.9340049743652514,-7.855684952347048,5.987675003616545,-4.3948449633561495,2.5268350146256466,-6.449270574194287,56.661858617678384,-3.5154676518285513,3.4608399889909047,8,1.330001831054716,-2.3399963378905966,-16.38499450683591,-28.409996032714815,1.9100036621094034,0,0.011299923875959239,3.6153737807669284,243.5,1.6557491870258165,243.25999450683597,2.4007849097829266,241.57000732421875,0.011299923875959239
6844,2018-08-21,242.5200042724609,245.41000366210938,242.3300018310547,242.6999969482422,392000.0,0.00016499730133134882,-10.000054495912806,0.07659242906305902,63.663696295534905,48.6150653155882,0.9100750625196383,0.8037456925609945,-10.445271672871144,-29.647334614326695,15.358477885786021,3.0800018310546875,0.006959177368287328,-0.6164962768554858,-7.188391147617665,5.955398593906693,-3.902443712236561,2.6694511585255896,-5.700323067769972,57.222987895700605,-6.025427204238973,3.2859474353810887,8,1.289993286132841,-2.3800048828124716,-15.457504272460909,-27.975006103515597,6.159988403320341,1,-0.0066799041210493515,1.5274099217542498,242.47999572753903,3.6153737807669284,243.5,1.6557491870258165,243.25999450683597,-0.0066799041210493515
6845,2018-08-22,245.88999938964844,246.5399932861328,241.30999755859372,242.0,304000.0,0.013895740795887068,1.0154175891053852,-21.611987114272612,61.5524368383577,50.33267711046969,-2.8068207804656993,-3.139931609251363,-13.340904523405527,-32.406155211091345,12.049874340019459,5.229995727539091,-0.07672616840130786,3.0154991149902344,-2.5563157054738213,8.58731393545429,0.22959170475820656,5.801406525222262,-8.328699496692082,88.81249277767861,24.27650325228022,2.785907410232028,8,-3.4000015258789062,-5.75,-18.412498474121094,-30.93000030517578,3.7700042724609375,2,-0.01573872514861807,-10.000054495912806,242.5200042724609,1.5274099217542498,242.47999572753903,3.6153737807669284,243.5,-0.01573872514861807
6846,2018-08-23,245.97000122070312,248.9900054931641,245.33999633789062,245.8600006103516,408700.0,0.0003253561806224603,-5.34779147372197,0.0282777963010106,58.21412467357664,51.85777127587607,-2.991324582398647,-3.5608022697687147,-12.943571415350902,-31.90168407653192,8.629158762270526,3.650009155273466,-0.5681238046426245,3.196000671386713,-2.051121051114393,8.443122393887819,0.5724398101361601,5.819561532637266,-7.711579760777283,63.4382481600803,1.4354853629409305,2.6235608612505588,8,-2.2549972534179688,-5.8300018310546875,-16.705001831054688,-28.145004272460938,2.9499969482421875,3,-0.019677181419972434,1.0154175891053852,245.88999938964844,-10.000054495912806,242.5200042724609,1.5274099217542498,242.47999572753903,-0.019677181419972434
6847,2018-08-24,249.5,251.3000030517578,245.7400054931641,246.7100067138672,497100.0,0.01435133862575988,-1.3509524654418925,25.363434595650887,64.0034110216204,54.279956590164275,-6.240064297283084,-6.790783934698737,-16.05820747274865,-34.85459971186367,7.43711645924955,5.559997558593722,-0.8617362510197211,6.314499664306652,0.32558389234975493,12.303415436263549,3.3200417783282035,9.3089575502851,-10.586284267122835,82.97065464057425,23.084339963335083,2.994457885978449,8,-4.629997253417969,-9.360000610351562,-18.107498168945312,-30.610000610351562,-7.1199951171875,4,-0.027214401948428057,-5.34779147372197,245.97000122070312,1.0154175891053852,245.88999938964844,-10.000054495912806,242.5200042724609,-0.027214401948428057
6848,2018-08-27,251.33999633789062,255.08999633789062,248.63999938964844,250.6699981689453,492400.0,0.007374734821204987,-1.727273900350017,0.2401432907654024,62.785591550532764,56.601731064708666,-7.142821227216274,-7.9698549752011445,-17.51156905160346,-36.10175316095581,7.206992728167936,6.4499969482421875,-0.5609342491932239,7.475495910644526,1.0157802308756914,13.93521159041336,4.245638070760094,10.705353750528957,-11.435377619503015,72.7866449042506,16.77767360292499,3.2298578398844238,8,-4.5749969482421875,-9.900001525878906,-16.512496948242188,-29.99500274658203,-11.979995727539034,0,-0.021882709000305867,-1.3509524654418925,249.5,-5.34779147372197,245.97000122070312,1.0154175891053852,245.88999938964844,-0.021882709000305867
6849,2018-08-28,251.6999969482422,253.4600067138672,250.83999633789062,251.6199951171875,309200.0,0.0014323251993191288,-2.1951357939690546,0.11940604431893234,62.22123914885505,58.725640628804335,-6.925208630508024,-8.217999658719066,-17.419587720149252,-35.77585349027447,6.5701987777142925,2.6200103759765625,-0.04165222580795103,7.496996307373053,0.15317347156425853,14.840819143181847,3.8250848894686555,11.16890772527745,-10.276840467904265,75.39913142269955,23.391145794346073,3.671911417904395,8,-3.7900009155273438,-10.260002136230469,-16.534996032714844,-30.31999969482422,-20.589996337890597,1,-0.029042501578166235,-1.727273900350017,251.33999633789062,-1.3509524654418925,249.5,-5.34779147372197,245.97000122070312,-0.029042501578166235
6850,2018-08-29,254.4600067138672,256.22000122070307,251.6999969482422,251.6999969482422,449900.0,0.010965473973337136,-2.2753538257407815,34.49933244325768,70.83512021076416,60.77406345957681,-8.56520978855741,-10.051269606600897,-19.658178266882658,-37.85201879804242,7.734565907842236,4.520004272460881,0.9852496910788204,9.341505432128912,1.666965662000564,17.01604520225726,5.504235547064752,13.178775317193072,-11.670166247774006,83.82358716018399,31.212259267894865,3.837269885064172,8,-5.985008239746151,-12.455009460449247,-16.697509765625,-31.240013122558594,-25.220001220703097,2,-0.022714823098253678,-2.1951357939690546,251.6999969482422,-1.727273900350017,251.33999633789062,-1.3509524654418925,249.5,-0.022714823098253678
6851,2018-08-30,253.47999572753903,254.7700042724609,252.1100006103516,253.75,307400.0,-0.0038513360075091985,1.30302069503069,-0.09782728881027124,71.2276110035031,62.29789770467787,-6.6861563723019515,-8.508851549391835,-18.14448987660151,-36.28479800192733,8.961856884515345,2.660003662109318,1.8756794923334326,7.727494812011685,-0.5186425923800755,15.973632216403445,3.6044261098157904,11.850563514207579,-9.07853597089266,73.85489875760216,18.150153928971918,4.123068702195883,8,-5.004997253417997,-11.474998474121094,-15.337497711181612,-30.26000213623044,-29.19000244140622,3,-0.015070191454223059,-2.2753538257407815,254.4600067138672,-2.1951357939690546,251.6999969482422,-1.727273900350017,251.33999633789062,-0.015070191454223059
6852,2018-08-31,254.0399932861328,255.1499938964844,252.2100067138672,253.3699951171875,374800.0,0.0022092376835751715,1.034593635658035,-2.481435433738083,81.96485769924587,66.27423204911005,-6.251207668267455,-8.612570878981103,-18.05432937672481,-36.234795992052796,10.22255450442761,2.939987182617216,2.9119360957559195,7.717492675781244,-1.1735564712367932,16.608541822799282,3.2719681022722398,12.163017249290249,-8.22030855379964,71.24000781056613,8.480494889722195,4.445524573509018,8,-5.274993896484432,-12.034996032714872,-15.744991302490234,-30.774993896484375,-30.13999938964841,4,-0.020154287720440478,1.30302069503069,253.47999572753903,-2.2753538257407815,254.4600067138672,-2.1951357939690546,251.6999969482422,-0.020154287720440478
6853,2018-09-04,251.0,254.27999877929688,249.63999938964844,253.3699951171875,526300.0,-0.011966593317882745,1.2147955541959825,-3.5373158122480586,67.90240675024265,66.74519987741093,-2.095968825819739,-5.202135840922068,-14.41801339602489,-32.62502863043727,11.124202224723515,4.6399993896484375,3.301040525786135,4.272999572753918,-4.7000894221044405,13.246088567612276,-0.21354492467526143,8.759544070183097,-3.9322772890624265,20.66869653338051,-43.41200485133284,4.486544497429185,9,-2.2350006103516193,-8.99500274658206,-12.6824951171875,-27.735000610351562,-33.78999328613281,1,-0.03434261002863548,1.034593635658035,254.0399932861328,1.30302069503069,253.47999572753903,-2.2753538257407815,254.4600067138672,-0.03434261002863548
6854,2018-09-05,245.6499938964844,251.6999969482422,243.63999938964844,251.08999633789062,734400.0,-0.021314765352651754,1.4204183563589707,2.2953644089621306,58.20592109382004,66.3733647946845,4.184793402152536,0.1666524395218687,-8.347150474831523,-26.691773718899213,11.233608949676736,8.05999755859375,3.3507956131545313,-1.0835060119628679,-10.05310152599452,7.886089502068785,-5.568303768978694,3.4012917450529585,10.570007324218665,15.977696456880883,-50.352687539560755,4.4847977570158255,9,4.280006408691349,-3.644996643066463,-7.5724906921387,-22.384994506835966,-31.539993286132812,2,-0.02560550963735575,1.2147955541959825,251.0,1.034593635658035,254.0399932861328,1.30302069503069,253.47999572753903,-0.02560550963735575
6855,2018-09-06,244.25999450683597,247.3000030517578,242.83999633789062,245.42999267578125,511500.0,-0.005658454810441249,-1.2244452984980918,0.21507309629861923,52.035828291601575,65.6868874189095,5.944375750224367,1.4780653379406203,-6.232747692534275,-24.782000835395223,11.194350402405256,4.4600067138671875,3.9921712704153265,-2.3755050659179346,-11.411308403156141,6.660298271320272,-6.893406734537024,2.1423966027011545,11.708406677246018,11.535324537526174,-52.665801337282936,4.517901668619096,9,5.270004272460881,-2.2549972534180256,-6.182491302490263,-20.99499511718753,-21.839996337890653,3,-0.05383605253506363,1.4204183563589707,245.6499938964844,1.2147955541959825,251.0,1.034593635658035,254.0399932861328,-0.05383605253506363
6856,2018-09-07,242.5500030517578,246.3999938964844,241.9199981689453,244.1699981689453,379200.0,-0.0070007020942198794,-2.111102869495209,1.3846133781968855,48.1751893278809,63.92819611960511,7.954749852300068,3.1876720626538884,-3.6549933243042005,-22.62077115507364,10.687069944705865,4.479995727539091,4.089207282437457,-3.9814964294433537,-13.161224974331816,5.1982321154451085,-8.571360701887585,0.6083678430008774,12.893261938476513,4.76194320683796,-56.0408204340768,4.58986427244423,9,6.519996643066378,2.6849975585937216,-6.442501068115234,-18.730003356933565,-25.65000915527341,4,-0.054875272690693366,-1.2244452984980918,244.25999450683597,1.4204183563589707,245.6499938964844,1.2147955541959825,251.0,-0.054875272690693366
6857,2018-09-10,246.1100006103516,247.9900054931641,243.5500030517578,244.5,508200.0,0.014677375855707941,-1.529919880363967,-0.9938305327405796,56.35282455761815,63.213444231503495,4.317323535344826,-0.1774379709222842,-6.4404543246841115,-25.723728157639528,10.727889738527875,5.440002441406278,4.1247188637404975,-0.5509986877441122,-9.62430691751564,8.522309542027415,-5.08765280262989,3.9856554271416655,8.521868370605404,33.899694453875114,-26.293890287477964,4.536654114885768,9,2.9599990844725994,1.1900024414061932,-10.002498626709013,-20.144996643066435,-20.32000732421878,0,-0.08865957202106889,-2.111102869495209,242.5500030517578,-1.2244452984980918,244.25999450683597,1.4204183563589707,245.6499938964844,-0.08865957202106889
6858,2018-09-11,242.42999267578125,248.08999633789062,241.32000732421875,246.47999572753903,641000.0,-0.01495269564602797,-1.1594951680299044,-2.515528892174362,49.86027386228251,61.840003644106545,7.376221717834142,3.8462598171360582,-2.0278544419132913,-21.55521815394019,11.029145924974202,6.769989013671875,4.189418380039712,-4.3240058898925895,-13.169720131869951,4.521708352084772,-8.74686301088127,0.0988512310960914,11.439164056455041,10.693511186114781,-47.8155148200001,4.422857120988677,9,6.340011596679659,4.900009155273409,-6.154991149902344,-16.464988708496094,-13.939987182617159,1,-0.07643443195610833,-1.529919880363967,246.1100006103516,-2.111102869495209,242.5500030517578,-1.2244452984980918,244.25999450683597,-0.07643443195610833
6859,2018-09-12,245.6499938964844,246.05999755859372,241.6999969482422,242.3999938964844,343500.0,0.013282189984675341,1.1425025868662637,-0.8024685311260281,49.625693391747646,59.48340066421583,3.58475212294465,0.849376409903499,-4.5704170983347865,-24.24594881993292,11.433443413097164,4.360000610351534,3.8606700628325257,-1.2180046081542741,-9.937964342362022,7.501955126053474,-5.577984475258148,3.1419752589496,7.215230883110479,63.95854651346289,8.899246272404355,4.359979867103874,9,2.585006713867159,1.6800079345702557,-8.63749313354495,-19.684989929199247,-21.319992065429716,2,-0.11577442657947579,-1.1594951680299044,242.42999267578125,-1.529919880363967,246.1100006103516,-2.111102869495209,242.5500030517578,-0.11577442657947579
6860,2018-09-13,249.2899932861328,249.75,245.7100067138672,246.13999938964844,362700.0,0.014817828129815913,-1.014969672524144,0.9692288912259616,54.660290705121184,57.642587297728944,-0.9674775189447757,-2.300557342407785,-7.397408486656474,-27.34418914562883,12.240336619485301,4.100006103515597,3.5049985341014462,2.0359954833984375,-6.374480482864328,10.446471449661203,-2.1692424997329454,6.24123346652982,2.651614097031967,94.5432133625839,38.86897138631368,4.205237983131382,9,-1.05499267578125,-1.9599914550781534,-12.27749252319336,-22.274993896484375,-30.88999938964841,3,-0.14112075744413033,1.1425025868662637,245.6499938964844,-1.1594951680299044,242.42999267578125,-1.529919880363967,246.1100006103516,-0.14112075744413033
6861,2018-09-14,247.94000244140625,249.88999938964844,247.07000732421875,248.94000244140625,320300.0,-0.005415343098738257,-1.0583957052481512,-0.317460932580242,47.66746793555536,53.83176621287444,-0.5430886948426519,-0.6134255936511295,-5.330692355916796,-25.394433520155985,12.949960363843466,2.8199920654296875,3.0783304190694025,0.45200424194337074,-7.7483798276744835,8.652388311561225,-3.648187792865542,4.552196276752284,3.151876937042857,77.24622224437944,23.991044510138025,4.100192034808923,9,-0.1399993896484375,-0.6100006103515909,-11.307502746582031,-20.925003051757812,-28.160003662109375,4,-0.10292814399117334,-1.014969672524144,249.2899932861328,1.1425025868662637,245.6499938964844,-1.1594951680299044,242.42999267578125,-0.10292814399117334
6862,2018-09-17,242.94000244140625,248.8600006103516,242.1100006103516,247.72000122070312,377500.0,-0.020166169035920722,-1.0962724972278481,4.779998779296875,38.52460041573943,50.567565509040755,3.036069550229797,4.577142159802804,0.22375180846637477,-19.82978951029628,13.749460496545224,6.75,1.9873171937593668,-4.519995880126942,-12.781311891475752,3.741320131221869,-8.650653885801347,-0.3893378744525364,7.370127172704429,18.9031110509701,-30.56447690953325,4.130658005674412,9,3.5699996948242188,4.389999389648409,-6.262504577636719,-15.925003051757812,-24.82000732421875,0,-0.10718699383895136,-1.0583957052481512,247.94000244140625,-1.014969672524144,249.2899932861328,1.1425025868662637,245.6499938964844,-0.10718699383895136
6863,2018-09-18,245.22000122070312,247.6999969482422,242.0,243.6699981689453,543000.0,0.009385028222541392,-1.3312873863781747,-0.32426850368062515,41.58879152543114,48.721217779219764,-0.1676778278829545,2.6487453255647324,-1.5921843720756215,-21.59720758363747,14.256464984271815,5.6999969482421875,0.9224819773106674,-2.376997375488287,-10.377341516867943,5.62334676589137,-6.377169446178129,1.6231746952015556,4.6699981689453125,42.979282334090996,-3.075614833464954,4.00017207068983,9,0.38500213623046875,2.110000610351534,-7.310005187988281,-15.974998474121094,-38.27000427246094,1,-0.07923500464011046,-1.0962724972278481,242.94000244140625,-1.0583957052481512,247.94000244140625,-1.014969672524144,249.2899932861328,-0.07923500464011046
6864,2018-09-19,240.8999938964844,245.72999572753903,240.0200042724609,244.92999267578125,509200.0,-0.017616863643723057,1.028414388239651,-2.599994093383587,33.08381711839617,46.615438759974715,3.8081521424636833,7.210867596301085,3.0032822221592426,-16.754677874594336,14.934030567443331,5.709991455078125,-0.6143857142843956,-6.616004180908163,-14.861818866791992,1.6298105049756657,-10.738911523850078,-2.493096837966249,8.304406127929667,8.915806072599647,-31.02478126568501,4.122907342941918,9,4.055007934570284,6.430007934570256,-1.9274978637695597,-10.739990234375028,-30.11999511718753,2,-0.05151510468137632,-1.3312873863781747,245.22000122070312,-1.0962724972278481,242.94000244140625,-1.0583957052481512,247.94000244140625,-0.05151510468137632
6865,2018-09-20,242.0200042724609,243.72000122070312,239.25999450683597,241.9600067138672,713800.0,0.0046492752360043355,1.5780449297476395,-0.014887736170528057,35.7533675941572,45.235236345116526,2.6116244978214525,6.09874720057897,2.1754909114904706,-17.297237056773923,15.463810639723857,4.460006713867159,-1.643665058434749,-5.302494049072294,-13.883773149804483,3.278785051659895,-9.593133599438374,-1.0118544987062137,6.26595617675784,25.964332058657565,-9.286190962054508,4.290639550366093,9,2.5549926757812784,5.30999755859375,-1.0925064086913778,-10.52000427246088,-38.57000732421872,3,-0.07309314159622604,1.028414388239651,240.8999938964844,-1.3312873863781747,245.22000122070312,-1.0962724972278481,242.94000244140625,-0.07309314159622604
6866,2018-09-21,241.1300048828125,244.1300048828125,240.7899932861328,243.5,668700.0,-0.0036773794477189536,-1.190158390282461,-39.50152594101566,34.081396508352796,42.76063322853149,3.664361164669913,6.9646350095581795,3.2470071818725046,-15.83820052587106,15.491384933204024,3.3400115966796875,-2.1360144609816984,-5.950493621826183,-14.954920785878699,3.053933542226332,-10.452707203852441,-1.4482800397999256,6.072839653320301,19.479262365174083,-10.755394459773818,4.5022135820262505,9,3.4449920654296875,6.609992980957031,0.8299942016601562,-9.055000305175781,-37.220001220703125,4,-0.09426454827707864,1.5780449297476395,242.0200042724609,1.028414388239651,240.8999938964844,-1.3312873863781747,245.22000122070312,-0.09426454827707864
6867,2018-09-24,242.7100067138672,243.2100067138672,239.00999450683597,239.66000366210938,345700.0,0.006552489524572325,1.0740785393770511,-1.2869237702807108,39.39627676288925,41.597966884154474,1.7336644027185457,5.111954385796906,1.8483807233852758,-16.804022703316434,15.219903933431397,4.200012207031222,-2.3184563622203314,-4.030992126464838,-13.162437232497354,5.100452979567677,-8.596714679481096,0.5347304265514197,3.5396958187500047,42.57780399924126,10.673219931108807,4.56572255301626,9,1.739990234375,4.904991149902344,-0.7350082397460938,-10.635002136230469,-32.49000549316406,0,-0.09447491780428607,-1.190158390282461,241.1300048828125,1.5780449297476395,242.0200042724609,1.028414388239651,240.8999938964844,-0.09447491780428607
6868,2018-09-25,245.83999633789062,245.97000122070312,242.72999572753903,243.3699951171875,293700.0,0.01289600567525584,1.3736208457694967,0.8098356555019136,50.257665400825694,41.66818599627425,-0.9630195456331592,1.6324902882567187,-1.0527086237832464,-19.337070931523783,14.046806227241806,3.2599945068359375,-2.1706016952149128,-0.6260025024413949,-9.50198017986591,8.24997517498312,-5.063991341153638,3.8119863362708486,-6.830001831054659,98.1321155545227,61.560319180108856,4.437988838712255,9,-1.3899993896484375,1.7750015258789062,-3.8649978637695312,-13.764991760253906,-33.720001220703125,1,-0.11275627088199203,1.0740785393770511,242.7100067138672,-1.190158390282461,241.1300048828125,1.5780449297476395,242.0200042724609,-0.11275627088199203
6869,2018-09-26,244.38999938964844,247.97999572753903,243.47999572753903,246.69000244140625,309700.0,-0.005898132809314172,-1.1844605179827037,-0.9311748644007067,50.17601531085292,41.16993317468888,0.32346736650046637,2.6422294795535777,0.5537741828957223,-17.554684534817568,12.64054716588312,4.5,-2.6108336935765806,-1.7104995727539176,-10.275574163370834,6.854575017862999,-5.993036868062376,2.5720377225545406,-5.380004882812472,59.97774972867603,19.4029555017255,4.282537295308462,9,0.05999755859375,3.2249984741210938,-2.4150009155273438,-12.314994812011719,-39.330001831054716,2,-0.15319776805479257,1.3736208457694967,245.83999633789062,1.0740785393770511,242.7100067138672,-1.190158390282461,241.1300048828125,-0.15319776805479257
6870,2018-09-27,248.67999267578125,249.8300018310547,244.27999877929688,244.27999877929688,411200.0,0.017553882306341695,-1.522732159329722,-1.9130382862412345,57.75751768702835,42.29104981374143,-4.539534711855538,-2.216638678001914,-3.504412996239523,-21.409401232184365,10.834051558890613,5.5500030517578125,-2.440260622278174,2.868494415283209,-4.857938381632806,10.594927212199224,-0.9947219831747987,6.731710813741216,-9.311198120117155,89.37145677619515,42.43797108598115,3.863216398458013,9,-4.2599945068359375,-1.0649948120117188,-6.704994201660156,-16.60498809814453,-43.769989013671875,3,-0.15240467674412728,-1.1844605179827037,244.38999938964844,1.3736208457694967,245.83999633789062,1.0740785393770511,242.7100067138672,-0.15240467674412728
6871,2018-09-28,249.66000366210938,250.67999267578125,248.13999938964844,248.4600067138672,383100.0,0.0039408517580497016,-1.7608448671913224,0.27272695746259856,54.80639356759333,44.1001379417252,-5.866869559087746,-3.686517095069661,-4.356375828355908,-21.90298245424671,8.996074926840292,2.5399932861328125,-2.4593238405610407,4.0395050048828125,-3.051481138995456,11.130491148761081,0.4940119329436641,7.584998076821961,-9.663536669921854,91.25973287308527,40.91459425786846,3.5454930719391404,9,-4.815010070800781,-2.0450057983398438,-8.34500503540039,-17.584999084472656,-48.21000671386719,4,-0.18509174892269875,-1.522732159329722,248.67999267578125,-1.1844605179827037,244.38999938964844,1.3736208457694967,245.83999633789062,-0.18509174892269875
6872,2018-10-01,248.9199981689453,252.69000244140625,247.77999877929688,250.0,272900.0,-0.0029640530413738153,-1.9226206965454289,-0.9000038147069669,59.54693210401118,46.09548689490076,-4.681729443673703,-3.5307809698413735,-3.6657865183642855,-20.702417243332548,7.150070157986052,4.910003662109375,-3.0080120816693636,3.5554992675781136,-2.5579542496866736,9.6689527848429,0.4987725089457342,6.612226026210493,-8.068849122070304,62.148576996318695,6.507378234554672,3.0567267586323923,10,-3.0699996948242188,-1.3050003051757812,-6.992496490478516,-16.844993591308594,-46.6499938964844,0,-0.18082112661871008,-1.7608448671913224,249.66000366210938,-1.522732159329722,248.67999267578125,-1.1844605179827037,244.38999938964844,-0.18082112661871008
6873,2018-10-02,242.3800048828125,249.9199981689453,241.6300048828125,249.1100006103516,473800.0,-0.02627347474787478,-1.014580216218822,6.231466960539169,45.61781127359156,47.48815291214469,1.5791046764223324,2.456245289054891,2.7345587708600476,-13.774816992394221,5.782927576382297,8.289993286132812,-3.3545080179207787,-2.553494262695324,-8.190983572941633,3.083995047550985,-5.372238917818464,0.26525039242781645,10.30999755859375,6.781194986948629,-45.83301955879582,2.8187446551231514,10,3.4699935913085938,5.234992980957031,0.12499618530273438,-10.305000305175781,-32.59001159667969,1,-0.13268422730521157,-1.9226206965454289,248.9199981689453,-1.7608448671913224,249.66000366210938,-1.522732159329722,248.67999267578125,-0.13268422730521157
6874,2018-10-03,239.3600006103516,245.1499938964844,238.80999755859372,243.6000061035156,434100.0,-0.01245979128485053,-1.3745253069610177,0.630016075019771,36.467713252895784,47.56752465200453,4.869799634423202,5.250029314899535,5.592417158122572,-10.417236949778186,6.0347025314016856,6.339996337890682,-2.9920085658975495,-5.258998870849581,-11.406885586943673,0.8888878452445113,-8.332942228896627,-2.185055512802535,13.330001831054659,3.9625566158044556,-41.5572636431981,3.073943358047041,10,6.389999389648409,8.15499877929679,4.742496490478487,-5.985000610351591,-29.69000244140628,2,-0.11380349859501981,-1.014580216218822,242.3800048828125,-1.9226206965454289,248.9199981689453,-1.7608448671913224,249.66000366210938,-0.11380349859501981
6875,2018-10-04,231.1100006103516,238.1999969482422,229.82000732421875,237.8999938964844,643300.0,-0.03446691167681759,1.2679270138402978,1.6014114361597058,30.695116593709884,47.191271328155324,12.750296413056702,13.13794138023789,13.482414495370563,-1.866223816900714,6.955937078164781,9.539993286132841,-3.1353188253769133,-12.851499176025357,-21.475229917699522,-4.227768434351191,-17.163364546862425,-8.539633805188288,21.024801635742165,5.640549022957034,-34.384503379847125,4.311865370837083,10,10.145004272460909,11.910003662109318,13.56499481201169,2.264999389648409,-23.94000244140628,3,-0.11271690096906639,-1.3745253069610177,239.3600006103516,-1.014580216218822,242.3800048828125,-1.9226206965454289,248.9199981689453,-0.11271690096906639
6876,2018-10-05,229.2400054931641,233.5,226.27999877929688,231.1100006103516,496500.0,-0.00809136390571119,1.1714309315442095,0.2754045605621712,33.06970504833518,46.4883189154271,14.25543870038149,14.714055042079309,15.064804714730514,0.3282621662581846,8.280916881724535,7.220001220703125,-2.582652327920897,-14.05599441528318,-24.90543045195801,-3.2065583786083494,-19.480712433620596,-8.631276396945765,21.555909057617157,11.20789967217596,-30.188160782819068,5.424718018337411,10,10.244995117187472,11.474990844726534,15.999992370605383,4.699996948242131,-30.41999816894534,4,-0.10613331551233207,1.2679270138402978,231.1100006103516,-1.3745253069610177,239.3600006103516,-1.014580216218822,242.3800048828125,-0.10613331551233207
6877,2018-10-08,224.2899932861328,229.94000244140625,220.50999450683597,228.44000244140625,667700.0,-0.021593142943712285,1.6377610796806463,2.21926202754749,25.736148666457396,43.763705944941734,18.235444798558575,18.915350715424722,19.88007883475092,5.72896336798226,9.544168571949355,9.430007934570284,-2.376181791744642,-17.91500625610351,-31.592708416047884,-4.237304096159136,-24.753857336075697,-11.076155176131323,24.544648002929677,12.85276541521429,-27.17220686468413,6.838851079972187,10,12.310005187988281,13.540000915527372,20.950004577636662,9.650009155273409,-25.449996948242188,0,-0.1018324357821574,1.1714309315442095,229.2400054931641,1.2679270138402978,231.1100006103516,-1.3745253069610177,239.3600006103516,-0.1018324357821574
6878,2018-10-09,223.8999938964844,227.1199951171875,222.0,223.69000244140625,567900.0,-0.001738817608108234,-1.8523678774535224,-0.05060023899256131,28.31633328298966,41.33485238629026,16.970607317105504,18.810367998092374,20.241185720812922,6.633113617430041,11.104890970234848,5.1199951171875,-2.0504418386205714,-17.37850570678708,-33.31576668013284,-1.441244733441323,-25.34713619345996,-9.409875220114202,22.102182714355422,13.758114746839714,-28.954346112427203,7.968630486672876,10,12.70000457763669,13.495002746582003,21.485004425048743,10.040008544921818,-27.209991455078153,1,-0.09660558380373907,1.6377610796806463,224.2899932861328,1.1714309315442095,229.2400054931641,1.2679270138402978,231.1100006103516,-0.09660558380373907
6879,2018-10-10,217.2100067138672,224.91000366210938,216.63999938964844,223.6000061035156,591400.0,-0.02987935401959052,-1.1965441845479212,-30.429806714136134,22.291709127941417,37.39420699083615,21.679486882039214,24.517481497289396,26.592800628197523,13.721019342163743,12.924600474286688,8.270004272460938,-2.342572827147933,-22.646493530273432,-41.709950492379505,-3.5830365681673584,-32.17822201132648,-13.11476504922038,26.24295168657224,2.6438190573521045,-40.444459086630694,9.53172848105304,10,17.454994201660156,17.454994201660156,28.17499160766596,16.729995727539034,-16.639999389648438,2,-0.03416055061178114,-1.8523678774535224,223.8999938964844,1.6377610796806463,224.2899932861328,1.1714309315442095,229.2400054931641,-0.03416055061178114
6880,2018-10-11,214.1100006103516,219.9900054931641,212.5500030517578,216.41000366210938,531300.0,-0.014271930425375223,-1.7453892822454744,0.359937914154376,21.24307500030045,33.66494937224805,21.63521900539743,26.189505058448987,29.59448451929987,17.198091350523015,14.421385137328885,7.440002441406278,-3.586631160197271,-23.987499999999983,-45.69480154666516,-2.280198453334833,-34.84115077333257,-13.133849226667394,26.125402708792905,7.446290147191024,-37.0326716058933,10.853650773332578,10,18.51000213623044,18.51000213623044,31.857498168945256,19.83000183105463,-12.740005493164091,3,-0.020737015687027238,-1.1965441845479212,217.2100067138672,-1.8523678774535224,223.8999938964844,1.6377610796806463,224.2899932861328,-0.020737015687027238
6881,2018-10-12,222.4199981689453,223.3300018310547,216.41000366210938,219.6000061035156,850100.0,0.03881181418385338,1.9827582237977948,-1.2260818798803457,31.11151389598338,30.505458460244967,10.118996732627494,16.72719601964377,21.130793826676125,9.336470504458077,15.703227102392885,9.220001220703097,-4.6599613589167745,-14.401502227783197,-36.66584084446811,7.862836388901741,-25.533671536125667,-3.2693329194407283,13.939449112765033,56.756730670518074,11.54003741075745,11.132169308342467,10,8.81500244140625,10.200004577636719,23.34749984741208,11.520004272460909,-28.899993896484403,4,-0.06856397862397445,-1.7453892822454744,214.1100006103516,-1.1965441845479212,217.2100067138672,-1.8523678774535224,223.8999938964844,-0.06856397862397445
6882,2018-10-15,216.8999938964844,222.0399932861328,216.8600006103516,221.8999938964844,390300.0,-0.024817931471557864,-1.03937258577083,-1.7730546341938342,24.206774248824303,28.126454346381934,11.867278756976077,21.28775622074042,26.37047555693667,15.210721961899281,17.337461290232874,5.559997558593722,-6.733319239068891,-18.619506072998007,-42.37308720311941,5.134075057123397,-30.49629663805871,-6.742715507937305,16.12613119303259,29.855821644871323,-8.309384120932119,11.876790565060702,10,11.95000457763669,15.720008850097628,30.25250625610346,17.040008544921818,-24.73999023437503,0,-0.08335632586921293,1.9827582237977948,222.4199981689453,-1.7453892822454744,214.1100006103516,-1.1965441845479212,217.2100067138672,-0.08335632586921293
6883,2018-10-16,225.7899932861328,226.25,219.3000030517578,219.3000030517578,335900.0,0.04098662812268761,-1.1417588308317346,-1.297998046875,35.363547684790035,28.00376928325908,0.4207527317219615,11.454765571002781,17.28897217470933,6.758842390030225,18.714869502612697,9.350006103515597,-8.724851408204898,-8.758006286621082,-32.43029629996124,14.914283726719106,-20.594151293291162,3.0781387200489974,4.369474718097905,96.64228601214243,58.706615262978154,11.836145006670092,10,-0.4149932861328125,6.830009460449219,22.395008087158175,8.150009155273409,-32.29998779296872,1,-0.11935868616679457,-1.03937258577083,216.8999938964844,1.9827582237977948,222.4199981689453,-1.7453892822454744,214.1100006103516,-0.11935868616679457
6884,2018-10-17,228.4900054931641,229.1000061035156,223.6199951171875,225.0399932861328,486900.0,0.011958068503105324,1.3468930319486268,0.5315897378023593,33.70461805383654,28.33815833438426,-4.451436662609893,8.197656351203193,14.340740961620071,4.4958619819285275,19.55615137258029,5.480010986328097,-11.00000442199115,-5.437494659423805,-29.059265676992396,18.184276358144814,-17.248380168208115,6.373390849360504,-15.940002441406278,96.31419638749422,62.20448221209549,11.810885508784304,10,-5.465003967285185,4.12999725341794,19.559997558593693,5.784996032714787,-35.84001159667969,2,-0.13917459095474194,-1.1417588308317346,225.7899932861328,-1.03937258577083,216.8999938964844,1.9827582237977948,222.4199981689453,-0.13917459095474194
6885,2018-10-18,224.3300018310547,228.7100067138672,223.0399932861328,228.3000030517578,518700.0,-0.01820650165039217,1.367433533597946,-1.1507209199469166,30.554280671199066,28.058666736924692,-1.5134738458579875,11.556948367910195,18.176501827079306,9.048394928506298,20.31390536898202,5.670013427734375,-12.481861904132643,-8.712998199462902,-32.383632261694686,14.957635862768882,-20.548315230578794,3.12231883165299,-11.44899871826172,62.411321081413995,34.062963351743676,11.835317031115899,10,-3.0849990844726562,8.290000915527344,23.452499389648438,11.419998168945284,-27.6300048828125,3,-0.10591536715062233,1.3468930319486268,228.4900054931641,-1.1417588308317346,225.7899932861328,-1.03937258577083,216.8999938964844,-0.10591536715062233
6886,2018-10-19,218.3999938964844,227.97000122070312,217.3500061035156,226.3999938964844,486900.0,-0.026434306094448412,-1.1029744135171866,2.0151127305152627,28.299207571759354,28.34345105973602,3.0364931558560784,16.545042065071385,23.757932747119213,15.2792802666753,21.447881027204406,10.619995117187528,-13.635616389135976,-13.506505584716763,-37.7187476666048,10.705736497171273,-25.612626625660795,-1.4003845437727307,-5.194610723876991,12.581638848061733,-11.016528083047998,12.106121040944023,10,2.4250106811523153,14.220008850097628,29.38250732421872,17.350006103515568,-24.0,4,-0.07797618706605214,1.367433533597946,224.3300018310547,1.3468930319486268,228.4900054931641,-1.1417588308317346,225.7899932861328,-0.07797618706605214
6887,2018-10-22,219.77999877929688,220.9900054931641,214.3999938964844,218.3000030517578,428200.0,0.0063187038524670225,2.379485193140554,-0.1849994659423828,32.658076850302805,28.825867011659703,1.0610486841498528,14.081040810572773,22.073983836253262,14.225123356783229,22.3759280485694,6.5900115966796875,-13.828034645587024,-10.980000305175793,-35.20983035021604,13.249829739864452,-23.09491532769593,1.1349147173443441,-6.256723148071302,36.59864228030471,10.424079108775011,12.114915022520128,10,1.0450057983398438,12.840003967285156,27.785003662109375,16.95500183105466,-17.3699951171875,0,-0.11948309515283173,-1.1029744135171866,218.3999938964844,1.367433533597946,224.3300018310547,1.3468930319486268,228.4900054931641,-0.11948309515283173
6888,2018-10-23,218.1199951171875,219.5399932861328,211.00999450683597,216.63999938964844,498900.0,-0.007553024257572871,2.9490807622344146,1.0,33.3542364283546,30.05503671170561,2.0282265522705814,14.290535121780636,23.49958918414859,16.090465208568446,24.193804244172412,8.770004272460909,-14.187053385720674,-11.254003906250006,-35.018619857838615,12.510612045338604,-23.13631188204431,0.6283040695442992,10.980010986328097,39.303460765368186,9.892951478831527,11.882307975794308,10,1.9350051879882812,13.730003356933594,28.800006866455078,18.615005493164034,-17.0,1,-0.11901701832118061,2.379485193140554,219.77999877929688,-1.1029744135171866,218.3999938964844,1.367433533597946,224.3300018310547,-0.11901701832118061
6889,2018-10-24,206.9499969482422,220.6300048828125,206.3999938964844,218.0,655100.0,-0.051210335682173924,-1.3423868746883945,-7.466239831740435,31.89449028075971,31.238527298423307,12.95181074996924,23.728371623790792,34.21029411322655,27.347846592248743,26.736177846153886,14.230010986328097,-14.060455910664302,-20.552001953125,-45.21761204930863,4.113608143058627,-32.884807001216814,-8.219196905033186,21.788208923339823,2.465274476800169,-28.714689732722043,12.332805048091814,10,10.800003051757812,22.595001220703125,39.51750564575195,32.24999999999997,-3.1900024414062216,2,-0.06503982437092959,2.9490807622344146,218.1199951171875,2.379485193140554,219.77999877929688,-1.1029744135171866,218.3999938964844,-0.06503982437092959
6890,2018-10-25,210.77999877929688,213.6699981689453,205.57000732421875,208.25,580100.0,0.018506894841909816,-1.0532337480999,-0.22895910231394984,36.56086460498351,31.84401071053443,9.61041046005542,17.827435723949492,30.014062231001418,23.650101713396054,29.13550316718968,8.099990844726562,-14.10789681512847,-14.827000427246105,-38.4430561504912,8.789055295998992,-26.635028288868654,-3.0189725656235566,17.064678613281245,23.258896762002333,-10.015828003360344,11.808027861622548,10,6.5550079345703125,18.350006103515625,35.36250305175781,30.544998168945284,-4.419998168945284,3,-0.08601387697034768,-1.3423868746883945,206.9499969482422,2.9490807622344146,218.1199951171875,2.379485193140554,219.77999877929688,-0.08601387697034768
6891,2018-10-26,203.4499969482422,207.9900054931641,200.8500061035156,204.55999755859372,1205600.0,-0.03477560429597393,-1.2630806396618368,-0.4387356307974267,35.33634386159298,33.08062955639762,15.607868273609995,22.680854612956978,36.83062620543927,31.038187304907495,31.604913020751034,9.929992675781278,-13.371278199494924,-19.846501922607416,-42.57963752195141,2.8866336767365794,-31.213069722279414,-8.479934122935418,23.058200240234385,12.909587505066797,-22.000403958215458,11.366567799671998,10,11.525009155273409,23.32000732421875,42.50250244140625,38.55500030517575,-6.649993896484375,4,-0.03317768543253996,-1.0532337480999,210.77999877929688,-1.3423868746883945,206.9499969482422,2.9490807622344146,218.1199951171875,-0.03317768543253996
6892,2018-10-29,203.91000366210938,209.1000061035156,199.8600006103516,206.75,688400.0,0.002261030822154453,1.4509270614519747,2.558553852498519,35.94827760041768,33.14559954702292,14.652300235659482,19.685186975406282,35.84420369865052,30.66300067401835,33.68638625409645,9.240005493164006,-12.23096279608012,-17.135995483398432,-38.02545848962271,3.7534675228258436,-27.58072698651057,-6.691263980286294,20.545538239570305,19.499288486559006,-17.33914784004246,10.44473150311214,10,10.569999694824219,22.36499786376953,42.247493743896484,38.094993591308565,-4.220001220703125,0,-0.046638269799570975,-1.2630806396618368,203.4499969482422,-1.0532337480999,210.77999877929688,-1.3423868746883945,206.9499969482422,-0.046638269799570975
6893,2018-10-30,210.22000122070312,210.4600067138672,203.75,204.2100067138672,683500.0,0.0309450122371131,1.0677969289655773,-2.11619797767056,45.060069985496064,34.40731642831841,6.594966396685379,11.428239667980762,29.10314233403014,24.448551700066844,36.32759839178101,6.7100067138671875,-11.975770586223973,-9.217997741699207,-28.04186302943333,9.605867546034915,-18.62993038556627,0.1939349021678538,11.775986551843744,49.87962676583524,8.355760564864816,9.411932643867061,10,4.06500244140625,16.05500030517578,35.812496185302734,31.784996032714815,-20.21000671386716,1,-0.03715154368396323,1.4509270614519747,203.91000366210938,-1.2630806396618368,203.4499969482422,-1.0532337480999,210.77999877929688,-0.03715154368396323
6894,2018-10-31,212.1199951171875,216.1100006103516,210.88999938964844,213.4900054931641,831300.0,0.009038121422564549,-1.7258478982323069,-0.2279553457858077,48.56937129212151,36.40899316397646,2.3788497031507916,7.781835887726032,26.783985332403006,22.63456903991505,38.15979155495013,5.889999389648466,-10.72449078921801,-5.956003570556646,-22.516395006404593,10.6043878652913,-14.236199288480634,2.3241921473673415,7.662393939139832,75.44612004206714,28.388442127222334,8.280195717923979,10,1.7950057983398438,14.155006408691406,33.91250228881836,29.88500213623044,-16.1199951171875,2,-0.05185744037907858,1.0677969289655773,210.22000122070312,1.4509270614519747,203.91000366210938,-1.2630806396618368,203.4499969482422,-0.05185744037907858
6895,2018-11-01,205.05999755859372,207.8000030517578,190.0,196.8800048828125,1582400.0,-0.03328303658829246,1.6061490892761796,-5.970752352842758,37.2913674392793,37.40812203814535,7.172168599601946,13.481364455117784,33.22549812549764,29.720119393055967,39.28782273348587,22.1199951171875,-10.979039753059254,-11.713500976562528,-28.053778161231207,4.6267762081061505,-19.883639568896854,-3.543362384228203,12.730152653136031,57.67903947356869,11.358788487195987,8.170138592334338,11,0.43500518798830967,16.285003662109403,40.97249984741214,36.94499969482422,-8.589996337890597,3,-0.006339622877379103,-1.7258478982323069,212.1199951171875,1.0677969289655773,210.22000122070312,1.4509270614519747,203.91000366210938,-0.006339622877379103
6896,2018-11-02,204.91000366210938,209.8699951171875,195.00999450683597,206.0,1044500.0,-0.0007314634656693242,2.3658036711008745,-0.1332515053611006,40.47355330099397,38.27650831044436,5.819337016378398,12.348259624704099,32.73993340552397,29.891221090510243,39.92600929792805,14.860000610351534,-11.46159137177105,-10.64699478149413,-26.69956232923255,5.4055727662442905,-18.67327855536334,-2.6207110076249194,11.199996948242216,57.104570331561554,8.342222348307097,8.026283773869205,11,0.404998779296875,16.43499755859375,41.10749435424805,37.094993591308565,-5.180007934570341,4,0.00707626237044634,1.6061490892761796,205.05999755859372,-1.7258478982323069,212.1199951171875,1.0677969289655773,210.22000122070312,0.00707626237044634
6897,2018-11-05,201.4499969482422,205.52999877929688,198.3999938964844,205.44000244140625,626300.0,-0.01688549437328901,2.419668112044189,3.6605677968474395,28.834797026368776,37.77434837689038,7.158599933421499,14.766503179385381,35.39727225861378,33.296545105135664,39.990467198003785,7.130004882812472,-11.523489935503449,-12.965001678466791,-29.639359008713484,3.7093556517799016,-21.302180343590123,-4.627823013343459,11.52680358886721,43.85291719871777,1.0996755252546606,8.337178665123343,11,3.8650054931640625,19.895004272460938,44.779998779296875,40.55500030517575,-6.4799957275390625,0,-0.02308262083359114,2.3658036711008745,204.91000366210938,1.6061490892761796,205.05999755859372,-1.7258478982323069,212.1199951171875,-0.02308262083359114
6898,2018-11-06,202.2700042724609,204.08999633789062,200.1300048828125,201.8300018310547,572300.0,0.004070525374241685,-1.062497516470766,-0.11027614928351914,26.429351729465722,37.16711076007994,4.306729039404814,12.904568971631818,33.708258701111106,32.39700815071697,40.05840848309447,3.959991455078125,-10.880794786631725,-11.063494873046892,-27.952016941256062,5.825027195162278,-19.507755907151477,-2.619233838942307,7.949580200195356,46.993504349426686,10.560329936058203,8.444261034104578,11,0.7849960327148722,17.689994812011747,44.4624938964844,39.73499298095703,-12.0,1,-0.012755236943483461,2.419668112044189,201.4499969482422,2.3658036711008745,204.91000366210938,1.6061490892761796,205.05999755859372,-0.012755236943483461
6899,2018-11-07,209.7899932861328,210.1499938964844,203.1199951171875,203.97999572753903,551300.0,0.037177974266230596,1.1531393854422145,13.204466638924485,37.67378277676792,37.29076833472265,-3.0933386917891994,5.059597188627379,25.377123686208904,24.8667561735262,39.26189789678721,7.879989624023494,-10.708199734708046,-3.1725051879882926,-20.028437373263444,13.683426997286858,-11.600471280625868,5.255460904649283,-19.789993286132812,98.21339593351242,62.37846135318644,8.427966092637575,11,-6.734992980957031,7.785003662109375,36.9425048828125,32.21500396728513,-26.0,2,-0.09428475815011295,-1.062497516470766,202.2700042724609,2.419668112044189,201.4499969482422,2.3658036711008745,204.91000366210938,-0.09428475815011295
6900,2018-11-08,209.6699981689453,212.17999267578125,208.3500061035156,209.6499938964844,508000.0,-0.0005719773155425933,-1.9236763481126877,0.003443077601869218,41.79048709029486,38.00789536013397,-3.5172297919555717,5.090917259221044,24.578877397979653,24.989577711233522,37.973888095807226,3.8299865722656534,-10.563056975561324,-3.07050018310548,-19.979667754121152,13.838667387910192,-11.525083968613302,5.384083602402342,-19.266998291015625,85.38150975824989,44.67997734509069,8.45458378550783,11,-6.614997863769531,4.430000305175781,36.96250152587888,32.33499908447263,-22.099990844726562,3,-0.0651976834469683,1.1531393854422145,209.7899932861328,-1.062497516470766,202.2700042724609,2.419668112044189,201.4499969482422,-0.0651976834469683
6901,2018-11-09,207.1699981689453,209.3999938964844,203.4199981689453,208.72000122070312,464300.0,-0.011923498935625387,3.109979078071766,-77.48360030522069,38.38644117720631,38.2788024242216,-0.4850645227397763,6.735161631548834,26.144247142372706,27.484282453765616,37.52897529397058,6.25,-9.47009043295796,-4.808000183105463,-21.2481908806931,11.632190514482176,-13.028095531899282,3.4120951656883562,-15.895918579101561,63.64299745539177,21.496227636994554,8.220095348793814,11,-4.114997863769531,4.5800018310546875,34.967506408691406,34.83499908447263,-23.27000427246091,4,-0.05164839041759528,-1.9236763481126877,209.6699981689453,1.1531393854422145,209.7899932861328,-1.062497516470766,202.2700042724609,-0.05164839041759528
6902,2018-11-12,198.82000732421875,207.22999572753903,198.0,206.2400054931641,463500.0,-0.04030501963859279,-1.0375237681408325,4.787086167688858,34.17514433047475,37.069366240330346,7.8974857344476845,14.399463393437202,33.425256900026454,35.82938851299485,37.207671703122394,9.229995727539034,-9.215148767255982,-12.253991699218744,-29.522105150855737,5.014121752418248,-20.888048425037226,-3.6199349734002624,-6.709691210937507,5.782847304422684,-35.20656869607898,8.634056725818489,11,4.234992980957031,11.149993896484375,41.279991149902344,42.42999267578122,-13.780014038085938,0,0.004576945829382062,3.109979078071766,207.1699981689453,-1.9236763481126877,209.6699981689453,1.1531393854422145,209.7899932861328,0.004576945829382062
6903,2018-11-13,198.83999633789062,202.25,196.5,198.0,533000.0,0.00010053824029521152,-1.994794522725286,-0.11320708156050932,41.86232663136392,36.32413905580173,6.809583157034041,12.919305967527265,32.41248206275327,35.78877403635195,37.83113830243917,5.75,-8.26303520730994,-10.88650283813476,-27.513601791622733,5.740596115353213,-19.200052314878747,-2.5729533613907734,-5.926893162109394,14.923453003296991,-29.660949311321282,8.313549476743981,11,2.25,10.710006713867188,38.375,39.525001525878906,-13.899993896484375,1,-0.019462860533406845,-1.0375237681408325,198.82000732421875,3.109979078071766,207.1699981689453,-1.9236763481126877,209.6699981689453,-0.019462860533406845
6904,2018-11-14,196.69000244140625,202.2400054931641,195.1699981689453,200.5,390500.0,-0.010812683243218713,-1.0642338758180792,-4.535731153496821,35.36863234244615,36.11050182282026,7.309308857123824,13.243787387198154,33.69671100032025,37.991813055891384,39.097207746774345,7.070007324218778,-7.417654675599806,-11.446496582031244,-26.528769628903547,3.635776464841058,-18.98763310546741,-3.905360058595079,-3.006223685625031,8.935948050130655,-36.761954113916,7.541136523436152,11,6.904991149902344,12.860000610351562,40.3074951171875,41.67499542236328,-20.510009765625,2,-0.03264018551658643,-1.994794522725286,198.83999633789062,-1.0375237681408325,198.82000732421875,3.109979078071766,207.1699981689453,-0.03264018551658643
6905,2018-11-15,200.57000732421875,200.97000122070312,193.3699951171875,195.6300048828125,449100.0,0.019726497710367052,1.6480902556250265,-1.2965893981385066,46.77853267687493,36.81105508680704,3.045708595752785,7.8973778143870845,29.022987647000406,34.19034907830272,40.407750044925365,7.600006103515625,-7.772797446016739,-6.378491973876947,-19.734361629636084,6.977377681882189,-13.056426801756515,0.2994428540026206,11.6099853515625,44.9158624786062,-4.72590672250773,6.677934827879565,11,2.204986572265625,8.979995727539062,34.094993591308594,35.859992980957,-14.970001220703153,3,-0.08366163147693995,-1.0642338758180792,196.69000244140625,-1.994794522725286,198.83999633789062,-1.0375237681408325,198.82000732421875,-0.08366163147693995
6906,2018-11-16,201.3699951171875,203.1199951171875,198.4499969482422,199.91000366210938,530000.0,0.0039885713903156095,-1.1324168780134334,0.295544682901516,47.18027141975338,38.84944113051643,1.8894596741719454,6.067197030737418,27.477339125728406,33.547800181268826,40.99978058589676,4.6699981689453125,-8.638243670711205,-4.727004241943348,-17.14755932048837,7.693550836601673,-10.937281781215859,1.4832732973291627,10.433797607421866,57.720055178245,4.0892629324178245,6.210277539272515,11,1.404998779296875,8.180007934570312,31.25000762939453,33.01500701904294,-13.419998168945312,4,-0.068530506667281,1.6480902556250265,200.57000732421875,-1.0642338758180792,196.69000244140625,-1.994794522725286,198.83999633789062,-0.068530506667281
6907,2018-11-19,193.5200042724609,201.3000030517578,191.05999755859372,201.3000030517578,576900.0,-0.03898292215857824,1.6323925706552724,-5.328797474969188,32.07383192969546,39.47660559720863,9.494761667035363,12.489317455189877,34.360310833367265,41.435656413652026,41.51741746173787,10.309997558593778,-8.271303005105239,-11.263995361328142,-23.13399613181491,0.6060054091586267,-17.19899574657154,-5.3289949760847435,17.91511250000002,20.398069750140394,-32.314809224695686,5.935000385243391,11,8.099990844726591,16.029998779296903,38.40749740600589,40.86499786376953,-7.639999389648409,0,-0.04971067674446872,-1.1324168780134334,201.3699951171875,1.6480902556250265,200.57000732421875,-1.0642338758180792,196.69000244140625,-0.04971067674446872
6908,2018-11-20,192.16000366210938,194.3300018310547,188.75,190.6199951171875,535800.0,-0.007027700394408587,-1.1136375458775252,-0.19794457410712463,28.323181785943206,38.43764993156144,10.359226972850422,12.442684619492525,34.83618694637312,42.8184939119609,41.79424535594476,5.5800018310546875,-8.289092856737966,-11.325996398925781,-22.723879885057386,0.07188708720582326,-17.024938141991584,-5.627054655859979,18.460108341796854,23.730026588740984,-25.028786702300792,5.698941743065802,11,8.30499267578125,16.764999389648438,38.57499694824219,42.224998474121065,-6.139999389648466,1,-0.03705250957684336,1.6323925706552724,193.5200042724609,-1.1324168780134334,201.3699951171875,1.6480902556250265,200.57000732421875,-0.03705250957684336
6909,2018-11-21,193.4900054931641,195.47000122070312,190.0800018310547,193.17999267578125,438400.0,0.006921324967256837,1.524587352013122,0.20130590729843512,35.64871507669346,37.75523081893906,7.2347269757252946,10.595845244257674,32.51548047827603,41.465964490965774,41.61116614785346,5.3899993896484375,-7.259878965009392,-9.32299499511717,-21.427303643337638,2.7813136531032967,-15.375149319227404,-3.270840671006937,15.817899790507767,32.9854356560965,-14.040057972998817,6.052154324110241,11,5.584991455078097,15.434997558593722,35.507495880126925,40.89499664306635,-11.029998779296903,2,-0.04418834466393107,-1.1136375458775252,192.16000366210938,1.6323925706552724,193.5200042724609,-1.1324168780134334,201.3699951171875,-0.04418834466393107
6910,2018-11-23,192.6499938964844,195.8300018310547,192.16000366210938,192.17999267578125,152400.0,-0.004341369439411991,-13.392735324038059,1.5160702859673691,35.04875744983022,37.38437707145283,6.041929929771527,10.548803019040207,32.21725423316283,42.3176142161262,41.32530847943067,3.6699981689453125,-6.1747785463495575,-9.256506347656227,-21.562445475679226,3.0494327803667716,-15.409475911667727,-3.103536783644728,15.42443707016713,27.139841486930937,-17.841927214563196,6.152969564011505,11,5.340003967285128,16.08000946044919,35.172508239746065,41.73500823974604,-14.629989624023466,4,-0.08549183359721724,1.524587352013122,193.4900054931641,-1.1136375458775252,192.16000366210938,1.6323925706552724,193.5200042724609,-0.08549183359721724
6911,2018-11-26,196.6999969482422,196.9900054931641,192.58999633789062,194.0500030517578,427100.0,0.021022596314921094,1.7244546064379285,5.638270242191725,44.28948797346678,38.508193031785275,0.39177069562788347,6.2896521735773945,27.096127628688407,38.254697401876854,40.572049544063084,4.400009155273466,-6.308621552336035,-4.8690032958984375,-17.365477107186678,7.627470515389803,-11.117240201542558,1.3792336097456825,10.214968160410251,63.34657382516472,17.469280439891428,6.248236905644119,11,-0.7649993896484375,11.660003662109375,30.232505798339844,37.68500518798825,-9.270004272460938,0,-0.05643106770178208,-13.392735324038059,192.6499938964844,1.524587352013122,193.4900054931641,-1.1136375458775252,192.16000366210938,-0.05643106770178208
6912,2018-11-27,194.3999938964844,198.00999450683597,193.1699981689453,196.25999450683597,406500.0,-0.011692949097314886,-1.240743160906329,-0.7018886393735245,40.863690036926585,38.39723341018113,2.2337637806490704,8.264377731495586,28.43738624949995,40.46936236476549,39.95555808331718,4.839996337890653,-6.942623067217397,-6.693505859374966,-19.53391218902277,6.14690047027284,-13.113709024198869,-0.27330269455106304,11.42507330564888,61.01508907282216,14.64782959803486,6.420203164823908,11,1.5350036621093466,10.470008850097628,32.32250976562497,39.98500823974604,-7.509994506835966,1,-0.033178997689047085,1.7244546064379285,196.6999969482422,-13.392735324038059,192.6499938964844,1.524587352013122,193.4900054931641,-0.033178997689047085
6913,2018-11-28,202.41000366210938,202.72999572753903,194.5500030517578,194.5500030517578,487300.0,0.041203755232061434,-1.0814229110894042,-4.225805393077763,41.52893408767921,39.081711381873696,-5.829633384435823,-0.38023235356786245,19.4684394122134,32.35617677346784,39.29868176532719,8.33000183105463,-7.040936950778018,1.7070037841796761,-10.419969329970655,13.833976898330008,-4.356482772895475,7.770490341254828,2.390559507895915,97.4704172345997,55.27941463892294,6.0634865570751595,11,-6.475006103515625,2.279998779296875,24.3125,31.974998474121065,-13.120010375976562,2,-0.08166591808817425,-1.240743160906329,194.3999938964844,1.7244546064379285,196.6999969482422,-13.392735324038059,192.6499938964844,-0.08166591808817425
6914,2018-11-29,201.1199951171875,202.41000366210938,198.9900054931641,200.6999969482422,408200.0,-0.00637324500559433,1.2799871826823608,0.05343487739583354,40.44265161141764,38.37772459682289,-4.297024342056432,0.04577700318290567,19.904017723639242,33.46117129679851,39.78277444626085,3.419998168945284,-6.143638938645239,0.9669952392578125,-9.913480950641741,11.847471429157366,-4.47324285569195,6.407233334207575,2.7175342626174768,84.76819471211127,46.05599726585817,5.440238094949772,11,-5.18499755859375,3.57000732421875,24.832504272460938,32.49500274658203,-8.899993896484375,3,-0.07507951079617026,-1.0814229110894042,202.41000366210938,-1.240743160906329,194.3999938964844,1.7244546064379285,196.6999969482422,-0.07507951079617026
6915,2018-11-30,203.75999450683597,204.3699951171875,200.4900054931641,201.3600006103516,516100.0,0.01312648893070123,1.143643567695179,5.714296094459582,46.2001292253282,38.26881990855341,-7.19340059954672,-2.8423370966986283,16.386541817438058,30.648673064389783,38.529532814131535,3.879989624023409,-5.852296390586673,3.6719947814941634,-7.100044107595636,14.444033670583963,-1.7140246630507363,9.058014226039063,-15.009994506835966,94.82172603087533,56.81500929237032,5.386019444544895,11,-7.199996948242216,-1.3299942016601847,19.88750457763669,27.550003051757784,-11.039993286132841,4,-0.10453468967017554,1.2799871826823608,201.1199951171875,-1.0814229110894042,202.41000366210938,-1.240743160906329,194.3999938964844,-0.10453468967017554
6916,2018-12-03,206.3600006103516,207.27999877929688,204.3699951171875,206.25,519900.0,0.012760140231690142,1.9846238115732227,0.04583370420763363,59.63700317774343,41.331394491669855,-10.070116787958483,-5.6160827422658315,12.949871560634392,27.83684414493362,37.37325448983711,3.520004272460909,-4.928392980781382,6.199501037597685,-4.7275879690978115,17.12659004429318,0.7359565342499366,11.663045540945433,-17.29760070800785,93.47981481821948,49.27383845536625,5.463544503347743,12,-8.345001220703153,-3.9300003051758097,16.872505187988253,24.535003662109318,-13.449996948242216,0,-0.13733279828488743,1.143643567695179,203.75999450683597,1.2799871826823608,201.1199951171875,-1.0814229110894042,202.41000366210938,-0.13733279828488743
6917,2018-12-04,196.8000030517578,207.75,194.63999938964844,206.67999267578125,822300.0,-0.04632679555300512,1.1813637188778574,-89.81758912468202,47.90383015525639,43.507022088260214,0.004556918524059483,3.7710297892934364,21.493930782294342,37.11626037313471,36.52870035323807,13.110000610351562,-5.204868515223126,-3.1279968261718807,-14.137132396095325,7.881138743751563,-8.632564611133603,2.3765709587898414,-7.008899194335953,17.045458486258415,-29.58957700276446,5.504567784961725,12,2.1149978637695312,5.629997253417969,24.07250213623047,31.735000610351506,-7.010009765625,1,-0.04761184060303225,1.9846238115732227,206.3600006103516,1.143643567695179,203.75999450683597,1.2799871826823608,201.1199951171875,-0.04761184060303225
6918,2018-12-06,199.69000244140625,199.97000122070312,189.4600067138672,194.07000732421875,860300.0,0.014684956020495576,2.4012967517011843,-0.5688260141004949,53.03643574632121,45.43899105155218,-1.9053521385868066,0.7144636133795643,17.4997242948657,33.96330871746258,35.801838988654886,10.509994506835938,-5.52866155173885,-0.10899734497070312,-11.062909419119848,10.844914729178441,-5.585953382045261,5.367958692103855,8.05999755859375,55.93220056179729,4.341417048189058,5.476956037074571,12,-1.0849990844726562,2.7399978637695312,20.6875,28.349998474121094,-3.680007934570284,3,-0.0640993684974972,1.1813637188778574,196.8000030517578,1.9846238115732227,206.3600006103516,1.143643567695179,203.75999450683597,-0.0640993684974972
6919,2018-12-07,190.00999450683597,199.5500030517578,188.55999755859372,198.3999938964844,621700.0,-0.048475175603298504,1.0561248449501361,-1.492883750733074,40.43477575810853,46.037437530249775,8.078660965924229,9.314165783881094,25.987021122587976,43.29154757861474,36.11643827107203,11.130004882812528,-4.618548118156724,-8.80000534057615,-19.525147046170787,1.9251363650184885,-14.162576193373468,-3.4374344877788303,17.740005493164034,7.55600189562032,-43.02520432202213,5.362570852797323,12,8.145004272460909,12.32500457763669,30.270008087158175,38.03000640869138,7.230010986328125,4,-0.003789280782686699,2.4012967517011843,199.69000244140625,1.1813637188778574,196.8000030517578,1.9846238115732227,206.3600006103516,-0.003789280782686699
6920,2018-12-10,196.0,196.2400054931641,188.9900054931641,190.1699981689453,591800.0,0.03152468641826389,1.2979351103781112,-0.6948751198060551,45.55390702025053,46.17792853544797,2.921001827164133,2.3689876126319973,18.71101732538557,36.99205050060942,36.77678889099689,7.25,-3.1945407765989557,-2.126499938964855,-11.607775113871725,7.354775235942014,-6.867137526418276,2.6141376484885654,10.982399902343758,38.770200598583465,-10.45739145359535,4.740637587453433,12,2.154998779296875,4.3699951171875,24.095001220703125,32.040000915527344,0.8999938964844034,0,-0.019285708057637074,1.0561248449501361,190.00999450683597,2.4012967517011843,199.69000244140625,1.1813637188778574,196.8000030517578,-0.019285708057637074
6921,2018-12-11,196.47000122070312,199.66000366210938,195.00999450683597,198.3999938964844,500300.0,0.0023979654117507465,1.0898860223017606,-0.3310449519073529,52.78248807521562,47.502239428591196,2.6987468305846107,1.1133500952692543,16.902371239829193,36.152750896800455,36.82340621030464,4.650009155273409,-2.3023501356314284,-1.1214988708496207,-9.609681132512804,7.366683390813563,-5.365590001681227,3.1225922599819853,9.775502587890628,41.219398935781186,-11.17348050467298,4.244091130831595,12,1.68499755859375,3.899993896484375,16.950000762939453,26.63999938964841,4.399993896484375,1,-0.019086883375072916,1.2979351103781112,196.0,1.0561248449501361,190.00999450683597,2.4012967517011843,199.69000244140625,-0.019086883375072916
6922,2018-12-12,199.72999572753903,202.8000030517578,198.8800048828125,199.72000122070312,430400.0,0.01659283598809469,-3.639086271500158,-0.005178520603381674,56.893084365104606,49.209367237194016,0.30656112539153924,-2.187109086771244,12.337869570586918,32.45372042124504,36.2565158416441,6.3300018310546875,-1.1503494539926464,2.0929962158202784,-6.432586469979924,10.61857890162048,-2.169795127079823,6.35578755872038,5.808087831054706,78.44096811835828,21.496183084043395,4.262791342900098,12,-1.574996948242159,0.6399993896484659,13.600006103515653,23.3800048828125,1.5800018310546875,2,-0.034146058235204335,1.0898860223017606,196.47000122070312,1.2979351103781112,196.0,1.0561248449501361,190.00999450683597,-0.034146058235204335
6923,2018-12-13,194.97000122070312,201.0200042724609,193.19000244140625,200.7400054931641,444700.0,-0.023832146440984414,1.4739335121961934,-577.317557253553,51.26842188821229,50.41223060128231,4.358554197730001,2.3906598328300674,15.921985038743117,36.735996054199916,35.753883918681005,7.830001831054659,-0.8270238010084086,-2.4734985351562386,-11.059573504352414,6.112576434039937,-6.766536019754312,1.819538949441835,9.888958897890603,45.01405329644376,-14.343387128049812,4.293037484598088,12,3.18499755859375,5.399993896484375,18.360000610351562,28.13999938964841,6.6699981689453125,3,-0.026568230507967305,-3.639086271500158,199.72999572753903,1.0898860223017606,196.47000122070312,1.2979351103781112,196.0,-0.026568230507967305
6924,2018-12-14,190.2700042724609,193.75,189.5800018310547,192.97999572753903,545500.0,-0.02410625695653501,-1.0391207348102447,0.46966888187801736,48.086825905879756,50.62186356578804,8.222287464527454,6.9408887557467835,19.464603154080663,40.93375814239985,35.24258724737743,5.3899993896484375,-0.22409679117771475,-6.852495574951206,-16.017689534045104,2.312698384142692,-11.43509255449814,-2.269898595404271,13.936997343732827,9.268638708051743,-51.92664773920092,4.582596979546946,12,7.884994506835966,10.099990844726591,21.23749542236331,32.839996337890625,15.889999389648466,4,0.0301676044856527,1.4739335121961934,194.97000122070312,-3.639086271500158,199.72999572753903,1.0898860223017606,196.47000122070312,0.0301676044856527
6925,2018-12-17,183.7899932861328,189.66000366210938,182.4199981689453,189.47000122070312,800500.0,-0.034056923534037,1.3894357029729396,2.0959504960529722,40.01238079003793,48.44134996715409,12.93154280029134,12.753189548987052,24.954037218417795,46.81989509731986,34.77627644288565,7.850006103515597,-0.4245006266850737,-12.493505859375006,-23.261838441144477,-1.7251732776055348,-17.87767215025974,-7.10933956849027,19.79112816775691,6.72225117248567,-51.96192812896619,5.384166290884734,12,11.295005798339844,13.510002136230469,26.525005340576172,39.32000732421872,25.060012817382784,0,0.07318141736961525,-1.0391207348102447,190.2700042724609,1.4739335121961934,194.97000122070312,-3.639086271500158,199.72999572753903,0.07318141736961525
6926,2018-12-18,187.57000732421875,190.0200042724609,183.7700042724609,185.6000061035156,617600.0,0.020567028544372645,-1.2202467422648895,-0.34683071632930423,44.83438074425721,48.100300032598625,6.9351781000989945,8.312491550539363,20.267231556489236,42.5122551632509,34.65741834850829,6.25,-0.42364720831210434,-8.02349243164062,-19.18098886470284,3.1340040014216015,-13.602240648171744,-2.4447442151094947,14.741446732574303,25.269911292399655,-31.751294373783345,5.578748216531114,12,5.0399932861328125,8.339988708496094,21.007492065429688,35.539993286132784,18.129989624023438,1,0.04974135633602961,1.3894357029729396,183.7899932861328,-1.0391207348102447,190.2700042724609,1.4739335121961934,194.97000122070312,0.04974135633602961
6927,2018-12-19,183.8999938964844,192.97999572753903,181.52999877929688,188.33999633789062,621800.0,-0.019566099506466705,-1.4945547023037735,-2.253806949328412,35.01700277805088,46.09814081390192,9.59154368932903,11.831449604101607,23.12868950774626,45.73508461514206,33.78757640893537,11.449996948242159,-1.1054682283343027,-11.212505340576143,-23.516870568433433,1.0918598872811458,-17.364687954504802,-5.060322726647485,17.217972807037796,12.160053613216197,-38.102790446565244,6.152182613928649,12,8.26500701904294,10.740005493164034,23.502506256103487,39.21000671386713,20.38999938964841,2,0.0922784218810544,-1.2202467422648895,187.57000732421875,1.3894357029729396,183.7899932861328,-1.0391207348102447,190.2700042724609,0.0922784218810544
6928,2018-12-20,185.0399932861328,187.82000732421875,180.0,182.5,1102900.0,0.006199018093987041,-1.0742743467957527,-0.5720702453776928,36.95229539133863,45.71119855092749,6.878218331591768,10.67816205114292,21.18928364130585,44.20603523838764,32.76025363119943,7.82000732421875,-2.7722146350758976,-9.716505432128912,-22.76976544849873,3.336754584240907,-16.243135440313807,-3.1898754239440166,14.510935983451361,36.65449662642045,-8.86180688267227,6.526630008184908,12,6.360008239746094,8.835006713867188,21.47250747680664,37.535003662109375,22.639999389648438,3,0.08792696099649189,-1.4945547023037735,183.8999938964844,-1.2202467422648895,187.57000732421875,1.3894357029729396,183.7899932861328,0.08792696099649189
6929,2018-12-21,184.94000244140625,188.97999572753903,182.8999938964844,184.8999938964844,1351100.0,-0.0005403742345144735,-2.0098955303928894,0.015751437273584426,34.072459579598316,44.4354821686328,6.910066975654189,10.650839460094573,20.687895356014224,43.7979605147122,31.81547539294276,6.080001831054631,-3.250695313479156,-9.388996124267578,-23.157346959778124,4.379354711242968,-16.27317154202285,-2.504820706512305,12.655833901219495,38.05858295411673,-1.1704814156473304,6.884175417755275,12,6.459999084472656,8.93499755859375,20.37999725341797,37.63499450683594,27.839996337890625,4,0.09029953891956488,-1.0742743467957527,185.0399932861328,-1.4945547023037735,183.8999938964844,-1.2202467422648895,187.57000732421875,0.09029953891956488
6930,2018-12-24,176.17999267578125,184.3800048828125,176.1699981689453,183.82000732421875,445900.0,-0.047366765707707814,-1.1436038613084305,-190.95957284529203,26.870025079691032,41.55631961357452,14.039331011698636,19.09257904922913,28.83227253005029,52.13399924679243,31.09669684183886,8.770004272460938,-4.573736954726826,-17.325505828857416,-33.30871981016179,-1.3422918475530423,-25.317112819509617,-9.333898838205215,19.656260032581912,0.05945573044314953,-30.972674246419594,7.991606990652191,12,13.305007934570312,15.780006408691406,30.392505645751953,45.96000671386719,29.20001220703125,0,0.1701669442199345,-2.0098955303928894,184.94000244140625,-1.0742743467957527,185.0399932861328,-1.4945547023037735,183.8999938964844,0.1701669442199345
6931,2018-12-26,185.6000061035156,185.6300048828125,176.14999389648438,176.14999389648438,455100.0,0.05346812248465538,-1.0063489397980998,-1.2369102209724028,41.39785866153568,39.83462786873352,3.257854748313463,9.273817726141402,18.625497833736517,42.266240078636,30.486628887784896,9.480010986328125,-4.1743309626043015,-7.350492858886753,-23.634688384016727,8.93370266624322,-15.49259062145174,0.791604903678234,7.876296060117426,56.14979904276714,22.383948836760453,8.142097762564982,12,2.9849929809570597,6.349990844726591,20.562492370605497,35.74499511718753,17.55999755859378,2,0.12526939243219992,-1.1436038613084305,176.17999267578125,-2.0098955303928894,184.94000244140625,-1.0742743467957527,185.0399932861328,0.12526939243219992
6932,2018-12-27,187.9499969482422,187.9499969482422,180.5,182.75999450683597,647800.0,0.01266158818667229,1.870903061164489,0.5492058981198599,40.90768462448772,38.683434839430795,-1.0491895805529339,6.762552813372338,15.67778496854416,39.448243477241874,29.898518779213823,7.4499969482421875,-4.514210406190472,-4.678002166748058,-21.096254047064633,11.740249713568517,-12.887128106906346,3.531123773410229,3.100622057990023,91.9719514240149,58.489735481088644,8.209125940158295,12,-3.0,4.0,18.212501525878906,33.39500427246094,20.029998779296847,3,0.09444001217455722,-1.0063489397980998,185.6000061035156,-1.1436038613084305,176.17999267578125,-2.0098955303928894,184.94000244140625,0.09444001217455722
6933,2018-12-28,185.8800048828125,189.3500061035156,182.9199981689453,189.05999755859372,542800.0,-0.011013525400586865,2.420208103369948,-0.6127150635635555,46.374023149943014,38.493123422104496,-0.45171547762993214,7.9376292956139025,16.827082692725696,41.0291303978764,30.08758632982681,6.430007934570284,-5.533951105193495,-5.921494293212902,-21.92538194946806,10.082393363042257,-13.923438121340467,2.0804495349146634,-9.730010986328125,73.71213627473209,35.42404452789082,8.001943828127574,12,-1.3150100708007812,6.0699920654296875,19.704994201660156,35.464996337890625,22.949996948242188,4,0.09904232795198631,1.870903061164489,187.9499969482422,-1.0063489397980998,185.6000061035156,-1.1436038613084305,176.17999267578125,0.09904232795198631
6934,2018-12-31,186.0200042724609,187.97000122070312,183.3800048828125,187.4499969482422,680500.0,0.0007531707874479654,2.716594388227881,0.4496842670966138,40.23484192229601,38.51784132568872,-1.4058126074229165,6.965498291480657,15.661990263627757,40.35420019311144,30.28687132580872,4.589996337890625,-7.208195948800437,-5.026495361328159,-20.598277033250668,10.54528631059435,-12.812386197289413,2.759395474633095,-9.606010131835916,74.77273673064558,35.035966294976795,7.785890835961258,12,-1.4550094604491903,5.929992675781278,18.67499542236331,34.699996948242216,20.789993286132812,0,0.11643902755531199,2.420208103369948,185.8800048828125,1.870903061164489,187.9499969482422,-1.0063489397980998,185.6000061035156,0.11643902755531199
6935,2019-01-02,182.4600067138672,184.1699981689453,180.75,182.4900054931641,550200.0,-0.019137713562136227,1.0177074799924382,0.02097827478767578,37.07327003993072,37.65549569187466,2.17434164311328,9.326088966083717,18.268501972092963,43.34195804579156,30.96161271644764,5.270004272460909,-8.371163324840154,-7.521493530273432,-22.326842925240072,7.283855864693209,-14.924168227756752,-0.11881883279011163,-5.7872923339843965,47.803083197314564,7.912897047405885,7.402674697483319,1,2.1049880981445312,9.489990234375,21.539993286132812,38.25999450683594,25.279998779296903,2,0.16617335826901147,2.716594388227881,186.0200042724609,2.420208103369948,185.8800048828125,1.870903061164489,187.9499969482422,0.16617335826901147
6936,2019-01-03,178.02000427246094,181.91000366210938,176.11000061035156,181.30999755859372,560300.0,-0.024334113109888422,1.5835171295840031,109.67090539155333,30.395537832795483,37.14199958684628,5.718585079308582,12.157384265422422,21.874937662271975,47.20348060116879,32.35693389609982,6.350006103515625,-9.15152167144231,-10.54449615478515,-24.123555907300897,3.034563597730596,-17.33402603104301,-3.7549662785272915,11.330001831054659,14.426003547321272,-19.737308495593624,6.789529876257868,1,4.709999084472656,13.909996032714844,25.339996337890625,42.69999694824219,28.6199951171875,3,0.1536905963021824,1.0177074799924382,182.4600067138672,2.716594388227881,186.0200042724609,2.420208103369948,185.8800048828125,0.1536905963021824
6937,2019-01-04,187.42999267578125,188.9900054931641,180.7100067138672,180.7100067138672,892200.0,0.052859162888897915,-1.4642904988862508,-2.0425530928098206,43.71875533879483,37.89382846989698,-3.506791075624392,2.118017457276494,11.679052565905636,37.28158163809752,32.307737671919625,10.970001220703153,-8.594396863669004,-0.6660072326660043,-13.683649937119526,12.351635471787517,-7.174828584892765,5.842814119560757,1.6552133178710733,85.49839402464242,50.5303300403966,6.50882135222676,1,-4.699989318847656,4.500007629394531,14.717506408691406,33.290008544921875,22.07000732421875,4,0.08392472710351173,1.5835171295840031,178.02000427246094,1.0177074799924382,182.4600067138672,2.716594388227881,186.0200042724609,0.08392472710351173
6938,2019-01-07,186.88999938964844,190.0,185.25,187.9199981689453,648700.0,-0.0028810398934758785,-1.2041775826665722,-0.1532739480609717,46.97457579431182,39.327396938198476,-2.9913494627642194,1.739061130953587,11.464185969565904,37.34843035275853,31.729274812452868,4.75,-8.703779196623032,-0.5660003662109432,-12.387229183979343,11.255228451557457,-6.476614775095129,5.344614042673243,-10.779998779296875,77.60978583865669,37.76371923083879,5.910614408884194,1,-3.8349990844726562,5.040000915527344,13.512500762939453,33.83000183105469,23.5,0,0.1128471101009525,-1.4642904988862508,187.42999267578125,1.5835171295840031,178.02000427246094,1.0177074799924382,182.4600067138672,0.1128471101009525
6939,2019-01-08,189.2899932861328,189.6100006103516,184.5200042724609,188.83999633789062,544400.0,0.012841745969941476,8.3393434590883,-0.4368907587923321,55.31093098654057,42.48749759451509,-5.262851596149545,-0.7564212701775261,8.68175427347228,34.43973645357886,31.071329220905586,5.089996337890682,-7.742259244924014,1.8699935913085994,-9.922837541588308,13.662824724205507,-4.02642197513984,7.766409157757039,-12.902192687988276,94.88836036669431,48.751695593840715,5.896415566448454,1,-6.234992980957031,2.6400070190429688,11.022506713867188,31.430007934570312,17.650009155273438,1,0.10322790024819217,-1.2041775826665722,186.88999938964844,-1.4642904988862508,187.42999267578125,1.5835171295840031,178.02000427246094,0.10322790024819217
6940,2019-01-09,192.22000122070312,194.5,190.2400054931641,190.2700042724609,575000.0,0.015478937284028937,-3.2388120886379563,4.3333559391001275,54.56508400274677,43.95052263242743,-6.345618371854329,-4.19944488916633,5.2719991516816265,31.041642619404712,30.09488847824604,5.2100067138671875,-6.895646143458919,4.989001464843739,-6.3367568249635156,16.314759754650993,-0.6738776800598885,10.651880609747366,-15.559956634521484,87.60196381202564,37.2219415168219,5.662879144903621,1,-6.915000915527344,-0.29000091552734375,8.092498779296875,28.5,18.03999328613284,2,0.07590259205720562,8.3393434590883,189.2899932861328,-1.2041775826665722,186.88999938964844,-1.4642904988862508,187.42999267578125,0.07590259205720562
6941,2019-01-10,192.72000122070312,193.1199951171875,190.1000061035156,191.4199981689453,303300.0,0.002601186124361332,1.876192552225277,0.6666692750107497,59.23368002152077,45.98674434320888,-6.402753002107346,-5.264714852297743,4.524474681092755,30.044727818222242,29.711948350847184,3.0199890136719034,-5.805412749962727,5.676501464843739,-5.116894839813256,16.469897769500733,0.2798033125152415,11.073199617172236,-15.346358417968759,87.09209828922224,30.560680068473467,5.396698152328502,1,-7.415000915527344,-0.7900009155273438,6.774997711181641,28.0,18.600006103515625,3,0.07793692495497684,-3.2388120886379563,192.22000122070312,8.3393434590883,189.2899932861328,-1.2041775826665722,186.88999938964844,0.07793692495497684
6942,2019-01-11,192.91000366210938,193.00999450683597,190.7700042724609,191.8600006103516,355600.0,0.0009858989217661485,2.584028125343255,0.8076927591346894,58.40633769691621,47.323668181761455,-6.498583476529035,-6.315658402454687,4.069222535541712,29.350038449952137,29.86122135964053,2.239990234375057,-3.2275631394318225,6.207503509521473,-3.2460476634342683,15.661054682477214,1.4807279230435881,10.934279095999358,-14.851306571484372,84.06816614657316,23.988799383767585,4.726775586477872,1,-7.605003356933594,-0.9800033569335938,7.312496185302734,27.80999755859375,18.529998779296875,4,0.07117306239643106,1.876192552225277,192.72000122070312,-3.2388120886379563,192.22000122070312,8.3393434590883,189.2899932861328,0.07117306239643106
6943,2019-01-14,189.7899932861328,192.6000061035156,189.69000244140625,191.88999938964844,509700.0,-0.016173398562789987,-1.5304513971817284,-2.000000000000054,54.866536891941266,48.9494120672776,-3.0906267334519555,-3.798362998356538,6.678838336485967,31.958382069490938,29.48061053279577,3.220001220703125,-2.4892616510724395,3.346493530273449,-5.411602360859462,12.10458942140636,-1.0325544152930206,7.725541475839918,-11.073644079132805,52.805523745162965,-9.643783769902605,4.379047945566459,1,-4.484992980957031,-0.334991455078125,10.88250732421875,30.930007934570312,16.20001220703128,0,0.10385166452981442,2.584028125343255,192.91000366210938,1.876192552225277,192.72000122070312,-3.2388120886379563,192.22000122070312,0.10385166452981442
6944,2019-01-15,196.00999450683597,196.2899932861328,190.5200042724609,190.58999633789062,586600.0,0.03277307255775974,-1.075542223893243,-2.5809440076729824,70.96638258232701,52.715313460877184,-8.654652109171764,-10.083263977074722,-0.05105558543695565,25.257049731655144,28.517588585644603,6.5,-1.6983465287236754,9.279495239257841,-0.34036872621197745,18.89935920472766,4.469563256522946,14.089427221992736,-16.66229926811596,95.75758836816316,24.36645958533579,4.809931982734903,1,-9.809997558593778,-6.554992675781278,4.507507324218722,24.71000671386716,13.169998168945284,1,0.07336363086480757,-1.5304513971817284,189.7899932861328,2.584028125343255,192.91000366210938,1.876192552225277,192.72000122070312,0.07336363086480757
6945,2019-01-16,197.2400054931641,199.67999267578125,195.07000732421875,196.0800018310547,995200.0,0.006275246267022583,-1.8993685341932016,0.21402288819133025,64.88491319073849,56.54746627842641,-8.456982956219065,-10.808106096547533,-1.5595796765391583,23.494164300277816,26.82541915309592,4.6099853515625,-1.1420586656637397,9.837005615234403,-0.7492960813469551,20.423307311815762,4.543854766943724,15.130156463525083,-16.87577237159931,75.57568000195538,2.163406638945972,5.293150848290685,1,-7.045005798339872,-7.785003662109403,3.0049934387206747,23.38499450683591,12.860000610351506,2,0.049178648743134046,-1.075542223893243,196.00999450683597,-1.5304513971817284,189.7899932861328,2.584028125343255,192.91000366210938,0.049178648743134046
6946,2019-01-17,196.8999938964844,199.2100067138672,196.0800018310547,196.2700042724609,472100.0,-0.0017238470249965054,-5.198063180794972,0.5430927889295561,62.06523881087628,58.58596444199102,-5.763273964385007,-10.259274817800986,-1.5029389945790967,23.29263705331394,25.106579416683594,3.1300048828125,-0.17728545711821653,9.030494689941435,-2.377203943985535,20.438193323868404,3.326645372977964,14.734344006904905,-14.99050001058231,72.17215718859238,1.0618061890036756,5.70384931696348,1,-4.79999542236331,-7.444992065429716,2.362503051757784,23.725006103515597,10.840011596679688,3,0.0678517065743296,-1.8993685341932016,197.2400054931641,-1.075542223893243,196.00999450683597,-1.5304513971817284,189.7899932861328,0.0678517065743296
6947,2019-01-18,200.8699951171875,200.97999572753903,196.2899932861328,198.8999938964844,796300.0,0.020162525869809045,3.283102477634488,3.1270375663038363,69.22285490656495,61.05799545446358,-8.522558813607475,-13.589479725485603,-5.604478439921422,18.742320527595552,23.92538790939327,4.690002441406222,1.507270635958207,12.151995849609364,-0.4721324102491735,24.7761241094679,5.839931719680095,18.464059979538632,-17.538861328095066,99.02568046265674,27.07768921145538,6.312064129929263,1,-8.119995117187528,-11.414993286132812,-1.6074981689453125,19.7550048828125,8.100006103515625,4,0.05202375895381839,-5.198063180794972,196.8999938964844,-1.8993685341932016,197.2400054931641,-1.075542223893243,196.00999450683597,0.05202375895381839
6948,2019-01-22,201.30999755859372,201.42999267578125,198.82000732421875,199.63999938964844,473100.0,0.00219048365660357,1.732985548001566,0.8477142812882416,69.45785699000862,62.62987612151559,-7.489585281456527,-13.436998967522385,-6.200053603818645,17.689290403137335,22.56820722756193,2.6099853515625,4.193770696727682,11.778498077392555,-1.9004981849265334,25.457494339711644,4.938999946232997,18.617996208552114,-16.213977575656628,98.90013524532245,26.181329871583813,6.839498131159551,1,-5.749999999999972,-12.540000915527315,-2.047500610351534,19.31500244140628,9.720001220703153,1,0.0503204262364767,3.283102477634488,200.8699951171875,-5.198063180794972,196.8999938964844,-1.8993685341932016,197.2400054931641,0.0503204262364767
6949,2019-01-23,201.63999938964844,204.0399932861328,198.47000122070312,201.88999938964844,369700.0,0.0016392719440507797,1.4483547292312233,-0.1497007629402922,76.59453375253361,65.0775927603808,-6.574932990224738,-13.124636952623405,-6.927429892269231,16.736208072178385,21.495823490877665,5.5699920654296875,5.472544224161197,11.27350006103515,-3.2388205782259263,25.785820700296227,4.017339741404612,18.52966038066569,-14.583902683570045,73.24417332786714,-2.5178134513927404,7.256160319630542,1,-4.775001525878906,-11.56500244140625,-2.37750244140625,18.985000610351562,14.289993286132812,2,0.02157313090995272,1.732985548001566,201.30999755859372,3.283102477634488,200.8699951171875,-5.198063180794972,196.8999938964844,0.02157313090995272
6950,2019-01-24,206.16000366210938,206.4499969482422,200.4900054931641,202.1000061035156,617900.0,0.022416208520842584,1.568970620153497,-16.239990234375114,88.93189831591916,68.37739479309172,-9.956646861095834,-16.109389974627675,-11.796610384942028,11.56901178145256,19.89606083908983,5.959991455078097,6.763337575958872,14.294503784179682,-0.24128250370671367,28.830290072066077,7.026610640236498,21.562396928122865,-16.726161434823354,97.20353497898788,13.117729914912758,7.267893143943193,1,-8.090003967285156,-14.8800048828125,-6.8975067138671875,13.079994201660156,7.25,3,0.01464876290272854,1.4483547292312233,201.63999938964844,1.732985548001566,201.30999755859372,3.283102477634488,200.8699951171875,0.01464876290272854
6951,2019-01-25,208.8500061035156,209.4900054931641,206.8600006103516,207.8800048828125,483800.0,0.013048129577136969,1.3377821180554965,0.2389167004915802,86.40377537768298,71.48822120206582,-11.307046859461792,-17.885236986826243,-14.731135437670957,8.256537114722988,18.591127138303243,3.330001831054716,7.507664525672936,15.822006225585909,-0.24241709378344467,31.886429544955263,7.789794565901218,23.8542178852706,-16.693579120876592,95.15152425913982,10.779907542378481,8.03221165968468,1,-9.26000213623044,-16.050003051757784,-12.657508850097628,4.934989929199247,1.949996948242216,4,0.005985156636195921,1.568970620153497,206.16000366210938,1.4483547292312233,201.63999938964844,1.732985548001566,201.30999755859372,0.005985156636195921
6952,2019-01-28,205.6999969482422,207.8699951171875,204.0500030517578,207.8500061035156,424100.0,-0.015082638559809847,2.4885976463702684,-2.2165014944156405,79.36303845131445,74.21005470866284,-6.874958851986463,-14.058022210118423,-11.598107455831496,10.750495869829564,17.444686814081052,4.800003051757784,8.10042627814434,11.784497070312511,-5.041875273935943,28.610869414560966,3.371310898188284,20.19768324243674,-10.42352583370868,65.60792127464823,-18.80858002847016,8.41318617212423,1,-5.6949920654296875,-12.899993896484375,-11.439998626708984,4.6100006103515625,2.110000610351534,0,0.0099173970597346,1.3377821180554965,208.8500061035156,1.568970620153497,206.16000366210938,1.4483547292312233,201.63999938964844,0.0099173970597346
6953,2019-01-29,204.2899932861328,207.1100006103516,203.3699951171875,205.17999267578125,475100.0,-0.006854660588372141,-1.7399350522321113,0.41395144177200466,74.1623169711372,74.56515852964175,-3.5669282416300803,-11.803228628598788,-10.222463852156636,11.538129700940772,16.44384670124812,3.740005493164091,8.43497724288548,9.453993988037098,-7.534961432157246,26.442949408231442,0.9595162779399118,17.948471698134284,-6.455085983445798,52.81297467346606,-29.028116475450148,8.494477710097174,1,-2.0099868774414062,-11.489990234375,-10.887493133544922,3.225006103515625,-0.399993896484375,1,0.022908649901492772,2.4885976463702684,205.6999969482422,1.3377821180554965,208.8500061035156,1.568970620153497,206.16000366210938,0.022908649901492772
6954,2019-01-30,207.67999267578125,209.52999877929688,204.25,204.83999633789062,515600.0,0.016594055025007215,-1.6268722433517806,-3.191009309582183,74.53962142775491,75.63790388931022,-5.730025553775192,-14.216185742346426,-13.538828307523943,7.624579083040942,15.516760195219167,5.279998779296875,8.970666028378702,11.760993957519531,-5.618700924980857,29.14068884001992,3.071146516269323,20.45084139876974,-7.747167698808369,79.53531551452026,-1.5119171001710754,8.689847441250198,1,-4.874992370605469,-14.859992980957031,-15.042491912841797,-2.709991455078125,-5.939987182617159,2,0.016130615474093668,-1.7399350522321113,204.2899932861328,2.4885976463702684,205.6999969482422,1.3377821180554965,208.8500061035156,0.016130615474093668
6955,2019-01-31,212.77999877929688,213.0,207.1100006103516,208.1100006103516,674800.0,0.02455704104091283,1.3052832431044206,1.6443676728167447,77.78387846418254,77.38441940634425,-9.38030647345758,-17.843049750345813,-18.6295020586968,2.0475571694710197,14.430911550143872,5.889999389648409,10.168593969289532,15.34500045776366,-2.3776539937292966,33.06765490925662,6.483673232017168,24.206327683510153,-10.927739041859184,97.7154609641395,16.712729606586763,8.861327225746482,1,-8.135002136230469,-18.224998474121094,-20.142498016357422,-8.229995727539062,-8.05999755859375,3,0.01480399433478552,-1.6268722433517806,207.67999267578125,-1.7399350522321113,204.2899932861328,2.4885976463702684,205.6999969482422,0.01480399433478552
6956,2019-02-01,205.3800048828125,214.5,201.58999633789062,214.02999877929688,1292700.0,-0.03477767618637839,1.6923896959378828,-1.8522478132872524,64.39619527841353,76.8481238921052,-0.727419033749527,-8.736122053125598,-11.33176191593887,8.949965581555261,12.456355927158357,12.910003662109375,9.89190836131661,6.577006530761707,-8.919627653858555,22.07364071538197,-1.171310561548438,14.325323623071853,7.6199951171875,29.357145389861362,-49.140421037279026,7.748317092310132,2,1.1049957275390625,-10.075004577636719,-14.65750503540039,-2.7450027465820312,0.589996337890625,4,0.039098250016493585,1.3052832431044206,212.77999877929688,-1.6268722433517806,207.67999267578125,-1.7399350522321113,204.2899932861328,0.039098250016493585
6957,2019-02-04,203.16000366210938,207.8500061035156,202.17999267578125,205.5,533900.0,-0.010809237354774792,-1.6372043178640492,0.27051999872990334,65.76278565222165,76.4375604101289,2.069176978070743,-5.562433774689083,-8.98885192251845,10.597577522477195,11.657949821705246,5.670013427734347,10.019708723654674,3.570504760742182,-11.06872524758711,18.209734769071474,-3.7491102434224786,10.890119764906842,11.339996337890625,12.161168697625492,-66.71173137414112,7.319615004164653,2,3.3249969482421875,-7.855003356933594,-12.892505645751953,-0.535003662109375,6.7299957275390625,0,0.037605824236718766,1.6923896959378828,205.3800048828125,1.3052832431044206,212.77999877929688,-1.6268722433517806,207.67999267578125,0.037605824236718766
6958,2019-02-05,207.97999572753903,209.0,203.27999877929688,203.50999450683597,673500.0,0.023725103261201586,-1.3204907580503387,-1.9102599214888185,64.59398861600945,75.10416650607065,-1.9055674747663716,-9.192719708478478,-13.583548781300948,5.286172420959616,11.046733221831055,5.839996337890625,10.518884471185089,7.335997009277321,-6.465927068945774,21.137921087500416,0.4350349701657592,14.236959048388883,6.520004272460966,49.496495561832724,-26.115323703575847,6.900962039111553,2,-0.48499298095700283,-12.674995422363253,-19.529998779296847,-5.354995727539034,2.889999389648466,1,-0.0008173774999400418,-1.6372043178640492,203.16000366210938,1.6923896959378828,205.3800048828125,1.3052832431044206,212.77999877929688,-0.0008173774999400418
6959,2019-02-06,208.8300018310547,209.75,207.19000244140625,207.72000122070312,504400.0,0.004086960866318989,-1.3594467453748953,0.2483222163811792,64.26284302201124,72.3631603623031,-1.8197853296305198,-8.963334052381981,-14.236613927962594,3.8932928648042946,10.359243751349679,2.55999755859375,10.424904943084812,7.209002685546864,-5.960730358568412,20.37873572966214,0.6241361634892257,13.793869207604502,5.411798095703119,56.08058434881274,-18.72880228411905,6.584866522057641,2,-0.785003662109375,-13.525001525878906,-20.572505950927734,-6.2050018310546875,7.3800048828125,2,-0.02365561652105308,-1.3204907580503387,207.97999572753903,-1.6372043178640492,203.16000366210938,1.6923896959378828,205.3800048828125,-0.02365561652105308
6960,2019-02-07,206.80999755859372,207.6499938964844,204.2899932861328,207.2700042724609,435300.0,-0.009672960085951532,4.50826110339778,-0.41442023506770226,61.71117594659602,69.61953820329344,0.33762129349037195,-6.1073679016323865,-12.012000601300656,5.295045688209143,10.243772994756634,4.540008544921875,10.262210400254787,4.4594985961913665,-8.120790230254983,17.039787422637716,-1.830645817031808,10.749643009414541,7.178766296386755,40.43377025541599,-33.275406579764166,6.290144413223172,2,1.235000610351591,-11.50499725341794,-18.55250167846677,-4.184997558593722,8.93000793457037,3,-0.024515217471501538,-1.3594467453748953,208.8300018310547,-1.3204907580503387,207.97999572753903,-1.6372043178640492,203.16000366210938,-0.024515217471501538
6961,2019-02-08,207.7400054931641,207.8999938964844,204.80999755859372,206.0200042724609,374700.0,0.004496919614859873,2.029440804236575,-3.7390785152752755,58.74714067953816,67.3288828953183,-0.8564650168919172,-6.170799229665278,-12.85293779159062,3.7674731491246405,10.118921599320513,3.089996337890682,9.881642982725651,4.638506317138706,-7.297927828344086,16.5749404626215,-1.3297107556026901,10.606723389880102,6.000783011474596,73.4479185983701,2.8196150208674453,5.968217072741401,2,0.3049926757812216,-12.43500518798831,-19.482509613037138,-5.115005493164091,10.559997558593722,4,-0.014537422704363756,4.50826110339778,206.80999755859372,-1.3594467453748953,208.8300018310547,-1.3204907580503387,207.97999572753903,-0.014537422704363756
6962,2019-02-11,206.63999938964844,209.88999938964844,206.41000366210938,208.41000366210938,343000.0,-0.005295109629482764,-2.121078381059906,-1.0290715210872428,56.674175680349144,65.38575608523072,0.43684138012551443,-4.205029961566964,-11.600659348118086,4.337287316021161,10.107266508318554,3.4799957275390625,8.569230672559797,2.8520004272460824,-8.159968652734364,13.863969507226528,-2.653984112744155,8.35798496723632,6.857773271655276,50.83207715729478,-15.549997151661977,5.505984539990227,2,1.404998779296875,-9.034996032714844,-19.30999755859375,-4.2299957275390625,12.630004882812472,0,-0.0032423450006014987,2.029440804236575,207.7400054931641,4.50826110339778,206.80999755859372,-1.3594467453748953,208.8300018310547,-0.0032423450006014987
6963,2019-02-12,209.5,210.05999755859372,206.77999877929688,208.0399932861328,348000.0,0.013840498542388335,1.5426329080984236,-0.8248605591427512,59.25576273933475,63.68754956429516,-1.7951825545215456,-5.8106080692883495,-14.530240698584635,0.9219378402241034,9.953203653219159,3.419998168945284,7.491435839703229,4.7265007019042855,-4.372487374223994,13.825488778032565,0.17700666384013175,9.27599473996844,3.7596171348354517,90.29467688149767,23.75695043022928,4.549494038064145,2,-1.4550018310546875,-9.989997863769531,-22.169998168945312,-7.459999084472656,16.19000244140625,1,0.001861572265625,-2.121078381059906,206.63999938964844,2.029440804236575,207.7400054931641,4.50826110339778,206.80999755859372,0.001861572265625
6964,2019-02-13,210.38999938964844,211.47000122070312,209.1000061035156,210.32000732421875,382700.0,0.004248207110493674,1.1255602312771817,0.04793955039035147,55.446809430340316,61.20565300497936,-2.525974380845156,-5.868960998283455,-15.439326368124057,-0.4548949237762372,10.516723495688234,2.3699951171875284,6.802902129353072,4.897499847412121,-3.5338558414904355,13.328855536314677,0.6818220029608426,9.113177691863399,2.6362253292481057,84.95820839062456,21.37833111593759,4.215677844451277,2,-2.345001220703125,-10.879997253417969,-22.897499084472656,-11.839996337890625,9.039993286132812,2,0.00228145695580384,1.5426329080984236,209.5,-2.121078381059906,206.63999938964844,2.029440804236575,207.7400054931641,0.00228145695580384
6965,2019-02-14,206.94000244140625,209.8600006103516,205.2100067138672,209.4900054931641,613700.0,-0.01639810332359326,1.8267497785383682,-36.43274471332066,47.58777170184528,59.338050385360674,0.009500500277340507,-1.7444429579670953,-12.134006575504998,2.4653812853520662,11.049603650331367,5.17999267578125,6.369833535456138,0.9625030517578068,-6.534218528535888,8.459224632051502,-2.7858577383890406,4.710863841904654,5.857497709870188,31.98203771164141,-26.463935931270093,3.7483607901468514,2,-0.1150054931640625,-4.845001220703125,-19.44750213623047,-8.569999694824219,12.300003051757841,3,0.04479561304289481,1.1255602312771817,210.38999938964844,1.5426329080984236,209.5,-2.121078381059906,206.63999938964844,0.04479561304289481
6966,2019-02-15,210.25999450683597,210.32000732421875,207.00999450683597,208.5800018310547,438600.0,0.01604325904253212,2.677754607259687,-0.6588198687147366,55.734401960001726,58.22378553066957,-2.8446092441028554,-4.229043391048151,-15.646898919854038,-1.3561930042434085,11.641658493097749,3.3800048828125,5.726863674794117,3.6144950866699617,-2.775762980501554,10.004753153841477,0.4193660530841896,6.809624120255734,2.313355568172767,80.67080230588338,22.175258751846727,3.1951290335857614,2,-2.884994506835966,-8.164993286132841,-21.642494201660185,-11.889991760253935,9.740005493164034,4,0.026063022588683538,1.8267497785383682,206.94000244140625,1.1255602312771817,210.38999938964844,1.5426329080984236,209.5,0.026063022588683538
6967,2019-02-19,211.32000732421875,211.88999938964844,209.0,210.08999633789062,484200.0,0.005041438433730727,1.4388230749420552,0.732152588555846,58.91906960536629,57.59323897393144,-2.933933845209225,-4.707375971875479,-16.583277313481943,-2.9419444089942886,12.086605836802763,2.8899993896484375,4.393069556188266,4.1520072937011605,-1.9523928056055126,10.256407393007834,1.0998072440478097,7.204207343354511,1.0336756760476078,91.46717529352642,30.920494062638824,3.0522000496533424,2,-3.230010986328125,-9.225006103515625,-22.70250701904297,-15.210006713867188,7.519989013671875,1,0.033030453746057065,2.677754607259687,210.25999450683597,1.8267497785383682,206.94000244140625,1.1255602312771817,210.38999938964844,0.033030453746057065
6968,2019-02-20,211.44000244140625,212.5,210.6499938964844,211.3800048828125,515000.0,0.0005678360449958841,-1.4341872791519972,0.04877806723731547,55.20200365467692,56.58647904422762,-2.8066632711409625,-4.247306212053218,-16.668862151476475,-3.6422947595993946,12.523426236675528,1.8500061035155966,4.051508816556293,3.7655021667480355,-1.9617280706035842,9.492732404099655,0.9018870480722114,6.62911728542386,-9.850006103515625,85.45955370617281,26.186460504393665,2.8636151186758148,2,-3.0450057983398438,-9.345001220703125,-22.82250213623047,-15.330001831054688,9.119995117187472,2,0.03703179029816983,1.4388230749420552,211.32000732421875,2.677754607259687,210.25999450683597,1.8267497785383682,206.94000244140625,0.03703179029816983
6969,2019-02-21,205.9900054931641,210.7700042724609,204.77999877929688,210.7700042724609,651600.0,-0.025775619018697515,1.5062790890692315,-79.66988809765928,40.696091718313404,54.25146968552956,2.4564351869289,1.6288012460312586,-10.935011567293685,1.2129159248105168,12.409545387521916,6.660003662109375,3.7027531384033523,-1.9019950866698991,-6.955013642427275,3.1510234690874768,-4.428504364548587,0.6245141912087888,-4.181809082031265,15.673659618372579,-37.13655813575967,2.5265092778786937,2,2.6499938964843466,-3.480003356933622,-18.610004425048857,-9.880004882812528,17.610000610351506,3,0.09563569310597408,-1.4341872791519972,211.44000244140625,1.4388230749420552,211.32000732421875,2.677754607259687,210.25999450683597,0.09563569310597408
6970,2019-02-22,209.17999267578125,209.50999450683597,206.27999877929688,206.4900054931641,420500.0,0.01548612601363808,-1.0771672627896776,-0.5627589685311344,55.88597883622893,53.933562814050745,-0.40455752671664413,-1.3948500797657175,-13.991330061603776,-2.6278452502351115,11.926595258100676,3.519989013671875,3.155865241103527,1.1369926452636605,-3.878453541048515,6.152438831575836,-1.370730447892413,3.644715738419734,-7.157960192871087,56.99473057963624,1.1675484903115603,2.507723093156085,2,-0.5399932861328125,-4.394989013671875,-21.352493286132812,-13.069992065429688,15.94000244140625,4,0.04900086221862998,1.5062790890692315,205.9900054931641,-1.4341872791519972,211.44000244140625,1.4388230749420552,211.32000732421875,0.04900086221862998
6971,2019-02-25,210.1000061035156,212.75,209.94000244140625,210.44000244140625,492800.0,0.004398190362117083,-7.515096869653673,-0.12639329290776102,61.200774661553424,54.436518256406785,-1.0667834265596525,-2.3361929005994,-14.779380068099044,-4.215537604469262,10.949762470751349,3.57000732421875,2.5719163555438627,1.994506072998007,-3.093906300838597,7.082918446834611,-0.549700113920295,4.538712259916309,-7.868414270263628,66.75039534999448,5.176697877798972,2.5442061869183052,2,-1.335006713867159,-4.810005187988253,-20.275005340576143,-13.990005493164034,14.819992065429716,0,0.04350308959603377,-1.0771672627896776,209.17999267578125,1.5062790890692315,205.9900054931641,-1.4341872791519972,211.44000244140625,0.04350308959603377
6972,2019-02-26,207.7400054931641,210.07000732421875,207.02999877929688,210.07000732421875,427100.0,-0.011232748890015465,1.6094473441214416,6.853020375190081,49.57926004554102,53.3613512904297,1.6379055688915116,0.19444554760187316,-12.417214095609182,-2.5319018396041884,10.492431192422462,3.0700073242187216,2.173196479393397,-0.46749496459958095,-5.433183060117443,4.498193130918281,-2.950339012358512,2.01534908315935,-5.087677333242198,37.13935082190715,-24.889566728386313,2.482844047758932,2,1.0249938964843466,-2.3450088500976847,-16.9625053405762,-13.595008850097685,19.839996337890597,1,0.05901604978651709,-7.515096869653673,210.1000061035156,-1.0771672627896776,209.17999267578125,1.5062790890692315,205.9900054931641,0.05901604978651709
6973,2019-02-27,208.97000122070312,209.22999572753903,206.3600006103516,207.0800018310547,279000.0,0.005920841893784834,1.3817501472068774,-0.811157898872956,50.24221340016927,52.783062842632916,0.36299623312044105,-0.7030018996962326,-13.477254830772324,-4.333551591532995,10.188452567377587,2.869995117187443,1.919031044693213,0.5285003662109489,-4.088748712365543,5.145749444787441,-1.7801241730772972,2.837124905499195,-5.913766187178112,52.57216812617504,-9.787443140023605,2.3086245392882456,2,-0.2050018310546875,-2.4850006103515625,-17.86750030517578,-14.825004577636719,16.959991455078125,2,0.0472316364048988,1.6094473441214416,207.7400054931641,-7.515096869653673,210.1000061035156,-1.0771672627896776,209.17999267578125,0.0472316364048988
6974,2019-02-28,211.02999877929688,212.13999938964844,208.0,208.8500061035156,630100.0,0.00985786259539756,-1.1340176183734465,1.1534356506785872,57.29094828040745,53.861193573584266,-1.7843094773801909,-2.6342147401125544,-15.188337810821594,-6.910807076408815,9.411555440388423,4.1399993896484375,1.901948141126553,2.4209976196289062,-2.3212980216795245,7.163293260937337,0.049849798974690884,4.792145440283122,-7.586013147112851,73.41575121810865,7.94052003111733,2.3711478206542145,2,-2.2649993896484375,-4.5449981689453125,-18.865001678466797,-16.88500213623047,16.740005493164034,3,0.04515945047824066,1.3817501472068774,208.97000122070312,1.6094473441214416,207.7400054931641,-7.515096869653673,210.1000061035156,0.04515945047824066
6975,2019-03-01,215.92999267578125,216.8500061035156,213.16000366210938,213.25,520200.0,0.023219418683734006,-1.5804345042468537,1.2293585687487592,62.4430113469607,54.606594616579706,-5.8948748888108184,-7.6798699976110925,-19.466382825911495,-12.173088001378886,8.398470244090307,5.820007324218722,1.64533102303551,7.163491821289057,1.685726807994854,12.64125683458326,4.42460931464197,9.902374327936144,-12.113766468884592,91.2296191995906,25.65733241113547,2.738882506647099,3,-5.114990234375,-7.259986877441406,-22.45999526977539,-21.784996032714844,11.82000732421875,4,0.035520834010543734,-1.1340176183734465,211.02999877929688,1.3817501472068774,208.97000122070312,1.6094473441214416,207.7400054931641,0.035520834010543734
6976,2019-03-04,213.41000366210938,217.88999938964844,212.1499938964844,217.75,637600.0,-0.011670398273275762,1.4848534890479967,-1.6194060443189324,59.860195061979766,54.71116411175898,-3.219647393097432,-4.772117289730176,-16.462763979041284,-10.00385914869264,8.465614199315196,5.740005493164034,1.4873463590652136,4.242002868652349,-1.366220222816679,9.850225960121378,1.4378913229178352,7.046114414386864,-8.811750661415573,61.14487249050452,-6.032037648765531,2.8041115457345116,3,-2.0750045776367188,-3.6700057983398438,-18.735004425048828,-19.26500701904297,11.3699951171875,0,0.05487086478672509,-1.5804345042468537,215.92999267578125,-1.1340176183734465,211.02999877929688,1.3817501472068774,208.97000122070312,0.05487086478672509
6977,2019-03-05,210.8000030517578,213.8600006103516,210.25999450683597,213.1000061035156,609700.0,-0.012229982501120062,-1.1301684325525272,0.5299550673988951,51.9072830780872,54.345084047693454,-0.7723917543964944,-1.644725863155685,-13.271176967813744,-7.684319130893641,8.394116359287237,3.600006103515625,1.9241759015236255,1.250002288818365,-3.6284511323008815,6.128455709937612,-1.1892244217412724,3.6892289993780025,-5.138410339947626,38.50826462686749,-24.680928743234567,2.4392267105596237,3,0.5349960327148438,-1.0600051879882812,-14.604999542236328,-16.655006408691406,13.720001220703097,1,0.06698289806817792,1.4848534890479967,213.41000366210938,-1.5804345042468537,215.92999267578125,-1.1340176183734465,211.02999877929688,0.06698289806817792
6978,2019-03-06,207.80999755859372,212.2899932861328,207.3000030517578,211.6699981689453,506800.0,-0.014184086574372312,-1.045082313212326,1.6782589081356105,46.434489439671395,54.98268379451101,1.8422829836405583,1.403867820662839,-9.75908935750212,-4.9988826014073595,7.9304899663035116,4.989990234375,1.6519259375752995,-1.7315032958984773,-6.622051910817731,3.159045319020777,-4.1767776033581185,0.713771011561164,-1.1701323125564613,4.815813816773167,-53.3221512425016,2.44527430745963,3,4.275001525878935,1.9300003051758097,-11.407493591308565,-15.009994506835909,15.949996948242244,2,0.09513500074454617,-1.1301684325525272,210.8000030517578,1.4848534890479967,213.41000366210938,-1.5804345042468537,215.92999267578125,0.09513500074454617
6979,2019-03-07,203.88999938964844,207.7100067138672,203.2400054931641,207.3500061035156,432600.0,-0.01886337623309009,1.1387525051014498,0.8963746546019333,45.839011146624756,53.86635405122166,6.071557782667895,5.201480189249196,-5.348572093371672,-1.3025200182364074,7.462420413463825,4.569992065429631,1.0200293406837204,-5.404501342773443,-10.907056138434314,0.09805345288742728,-8.155778740603893,-2.6532239449429937,14.0,4.436820254514439,-54.65468206492134,2.7512773978304423,3,6.6750030517578125,5.849998474121094,-6.349994659423828,-11.089996337890625,21.430007934570312,3,0.10809747095056288,-1.045082313212326,207.80999755859372,-1.1301684325525272,210.8000030517578,1.4848534890479967,213.41000366210938,0.10809747095056288
6980,2019-03-08,201.7400054931641,203.3999938964844,198.75,202.6300048828125,712200.0,-0.010544871758891738,2.8271910380467906,0.25722475799871497,37.99324449857554,51.287739588668565,7.88432511516973,7.327871662183071,-2.440524273825446,0.6585640487100761,7.795209042225518,5.1399993896484375,0.4780971870629287,-7.300995635986311,-13.682439465328173,-0.9195518066444492,-10.491717550657256,-4.110273721315366,15.856994018554673,15.621763785327952,-39.057170617023246,3.1907219146709376,3,6.579994201660128,6.579994201660128,-3.927505493164091,-8.920005798339872,23.479995727539034,4,0.12902745152437722,1.1387525051014498,203.88999938964844,-1.045082313212326,207.80999755859372,-1.1301684325525272,210.8000030517578,0.12902745152437722
6981,2019-03-11,204.72000122070312,205.9600067138672,201.6699981689453,202.92999267578125,506400.0,0.014771466473663786,1.009362492853059,-2.01124693538162,41.17645378867122,50.354094449016365,4.538155440598757,4.33213500132922,-4.915890487480198,-2.6276177953889146,7.9274946931371355,4.290008544921875,1.059475845893644,-4.169999694824213,-10.818400367912517,2.478400978264091,-7.494200031368365,-0.8457993582800611,12.123118310546886,39.51026459001719,-10.080832493456882,3.3242003365441555,3,3.5999984741210938,3.5999984741210938,-5.120002746582031,-10.165000915527344,17.449996948242188,0,0.11249510864582724,2.8271910380467906,201.7400054931641,1.1387525051014498,203.88999938964844,-1.045082313212326,207.80999755859372,0.11249510864582724
6982,2019-03-12,205.97000122070312,205.9900054931641,203.6100006103516,205.7700042724609,417900.0,0.006105900706069312,18.832920083916722,0.11172960531925549,42.90162765831052,49.53847381103206,3.364488332851664,3.193077531541519,-5.712090316407796,-4.091504955691477,7.721221609829662,2.3800048828125,0.7850998021336011,-2.886499786376959,-9.589166909028819,3.8161673362749013,-6.237833347702889,0.46483377494897127,10.149393529296873,53.323521423733624,7.927936587425769,3.3513335613259296,3,2.3499984741210938,2.3499984741210938,-5.075000762939453,-10.665000915527344,9.55999755859375,1,0.09132396682582078,1.009362492853059,204.72000122070312,2.8271910380467906,201.7400054931641,1.1387525051014498,203.88999938964844,0.09132396682582078
6983,2019-03-13,209.88999938964844,211.07000732421875,206.30999755859372,206.6199951171875,480600.0,0.01903188884649709,-1.4473061760840786,16.35027084763634,55.270266369188754,49.31395359867443,-0.4596178229783163,-0.733828545912786,-9.056648975715973,-8.346715053912732,7.262272802224187,5.100006103515625,0.32088908066319277,1.0139984130859432,-5.698812891040035,7.726809717211921,-2.342407238977046,4.370404065148932,5.534619570351566,90.42201921219117,39.56212134409122,3.3564056520629935,3,-1.5699996948242188,-1.5699996948242188,-8.994998931884766,-14.584999084472656,8.600006103515653,2,0.0697032013214347,18.832920083916722,205.97000122070312,1.009362492853059,204.72000122070312,2.8271910380467906,201.7400054931641,0.0697032013214347
6984,2019-03-14,210.8699951171875,210.9600067138672,208.0200042724609,209.82000732421875,473400.0,0.004669092050068269,3.780449075797094,0.3210967648609679,52.428863910287575,48.20127055015519,-1.6368267285004379,-1.7665946378572244,-9.44246653078855,-9.702738717554865,6.531324557547757,2.9400024414062784,0.49992569957998967,1.9699943542480582,-4.768989182503731,8.708977890999847,-1.3994974141278362,5.339486122623953,3.8876390844125126,98.37652525873045,46.29772322391848,3.369491768375896,3,-2.5499954223632812,-2.5499954223632812,-9.469993591308594,-15.564994812011719,10.720001220703125,3,0.06112770753603458,-1.4473061760840786,209.88999938964844,18.832920083916722,205.97000122070312,1.009362492853059,204.72000122070312,0.06112770753603458
6985,2019-03-15,216.2100067138672,216.3500061035156,211.3000030517578,211.3000030517578,941400.0,0.025323714707310874,-1.0570261854298757,4.676248328779864,57.79138525838978,47.97140279420075,-7.747694046508116,-6.721106978221968,-13.999230966523498,-15.325120456127422,6.910285484905986,5.480010986328097,0.7164248580650678,6.846505737304682,-0.5663417926690215,14.259353267278385,3.14008197231783,10.552929502291533,-17.460006713867188,99.0463261990566,46.80653849631358,3.706423764986857,3,-8.660003662109375,-7.890007019042969,-14.53500747680664,-20.905006408691406,8.239990234375,4,0.042134962894699646,3.780449075797094,210.8699951171875,-1.4473061760840786,209.88999938964844,18.832920083916722,205.97000122070312,0.042134962894699646
6986,2019-03-18,215.7400054931641,217.97000122070312,213.33999633789062,216.6499938964844,551600.0,-0.0021738180755208614,1.608451212750361,-0.18533354880011935,60.71812027302295,48.95038470474916,-7.7247661398508285,-6.134000355498557,-12.592158732004492,-15.04840377032113,7.306573066115035,4.6300048828125,0.5275526428289652,6.102503967285173,-1.8363219908237909,14.041329925394137,2.133090988230691,10.071916946339655,-16.638005371093783,84.47078250169766,29.06836635572799,3.969412979054481,3,-7.380004882812528,-7.380004882812528,-14.065006256103544,-20.43500518798831,8.839996337890597,0,0.04394176085176471,-1.0570261854298757,216.2100067138672,3.780449075797094,210.8699951171875,-1.4473061760840786,209.88999938964844,0.04394176085176471
6987,2019-03-19,218.3000030517578,219.0,216.47999572753903,216.9900054931641,405100.0,0.011866123544132634,-1.1630779305828138,-1.4395761020842452,62.06986673720327,50.68764884891937,-10.179490209372403,-8.58438825770719,-14.46937597081984,-17.810796608870476,7.479797333985344,3.259994506835909,-0.24107297257273785,8.313501739501959,-0.5020424085419393,17.129045887545857,3.9057296654800098,12.721273813523908,-18.443282885742178,94.48387065743846,37.12382151292482,4.40777207402195,3,-9.425003051757812,-9.425003051757812,-16.625003814697266,-22.99500274658203,9.3699951171875,1,0.01772787477364335,1.608451212750361,215.7400054931641,-1.0570261854298757,216.2100067138672,3.780449075797094,210.8699951171875,0.01772787477364335
6988,2019-03-20,219.2700042724609,220.80999755859372,216.44000244140625,217.3500061035156,406900.0,0.004443432007067427,-1.3368923522572163,1.465650188696859,60.96912856267095,52.36877300625784,-10.45208407040991,-9.420713223645322,-14.713839660752171,-18.953101831255367,7.639448605157153,4.369995117187472,-0.7499353817193537,8.892002868652327,-0.842860725883213,18.626866463187866,4.024571071384571,13.759434665920082,-18.264687316406224,87.95938940951199,31.28235544630752,4.867431797267768,3,-9.490005493164034,-9.490005493164034,-16.445003509521456,-23.965003967285128,13.199996948242216,2,-0.017056621609387035,-1.1630779305828138,218.3000030517578,1.608451212750361,215.7400054931641,-1.0570261854298757,216.2100067138672,-0.017056621609387035
6989,2019-03-21,225.69000244140625,226.1499938964844,219.0399932861328,219.0399932861328,620000.0,0.029278962210298243,-1.138343104298851,3.4635497381366775,62.48722251679525,55.09032611939335,-15.035718478964185,-15.061368546449899,-20.396111160992746,-25.3314682679879,8.511166589901642,7.110000610351591,-0.5650786275252244,14.327001190185541,2.665599925685001,25.98840245468608,8.496300557935257,20.157701822435826,-23.10031103714843,96.90241253420368,42.753831473112754,5.830700632250277,3,-11.780006408691406,-13.240005493164062,-21.91250228881836,-30.38500213623047,4.989990234375,3,-0.03190215282181774,-1.3368923522572163,219.2700042724609,-1.1630779305828138,218.3000030517578,1.608451212750361,215.7400054931641,-0.03190215282181774
6990,2019-03-22,219.42999267578125,225.5800018310547,219.32000732421875,225.22999572753903,496200.0,-0.027737204563371032,-1.0797414612508713,-0.8721797092803096,57.02941147124352,56.85176586190139,-6.707902735054972,-8.42609174617047,-13.550363625891976,-19.12695997682357,9.429993297731345,6.3699951171875,-0.01901494945673221,7.554491424560553,-4.593733714152222,19.702716563273327,1.480378855204151,13.628603993916954,-14.48427102230076,47.54096407930273,-5.486237095640455,6.074112569356391,3,-4.549995422363253,-6.9799957275390625,-15.65249252319336,-24.12499237060547,12.57000732421875,4,0.00984370293126191,-1.138343104298851,225.69000244140625,-1.3368923522572163,219.2700042724609,-1.1630779305828138,218.3000030517578,0.00984370293126191
6991,2019-03-25,219.2400054931641,220.80999755859372,217.88999938964844,219.30999755859372,398300.0,-0.0008658213961565409,-1.1082986751865826,0.012067591138321633,60.445549154081384,58.8010904725426,-4.740126965349759,-7.922437151347054,-12.780888658069216,-18.87710326742439,10.391490864459547,2.919998168945284,0.9289355419918479,6.9075042724609546,-5.640580814133784,19.455589359055693,0.6334617291635993,13.18154681575831,-12.173856615383215,28.836308092665615,-24.952274173825497,6.274042543297368,3,-3.0100097656250284,-6.790008544921903,-14.780006408691435,-23.93500518798831,14.81999206542963,0,0.023763872124335172,-1.0797414612508713,219.42999267578125,-1.138343104298851,225.69000244140625,-1.3368923522572163,219.2700042724609,0.023763872124335172
6992,2019-03-26,220.0,222.58999633789062,219.08999633789062,221.05999755859372,327200.0,0.003466495565562333,-1.4305514347475947,15.14453891433498,65.96804807340224,59.98973288412187,-3.688567018587321,-8.133878028757465,-12.946741678040837,-19.579546104849783,11.465381122356128,3.5,2.527279788185922,7.054499053955084,-5.744289820693496,19.853287928603663,0.6551046166307799,13.453893491279388,-11.025466620348766,36.66324090050496,-22.356739291979622,6.399394437324293,3,-2.9150009155273438,-7.5500030517578125,-15.264999389648438,-24.69499969482422,22.339996337890625,1,0.02081819014115771,-1.1082986751865826,219.2400054931641,-1.0797414612508713,219.42999267578125,-1.138343104298851,225.69000244140625,0.02081819014115771
6993,2019-03-27,218.83999633789062,220.7100067138672,215.38999938964844,220.7100067138672,375700.0,-0.005272743918678935,4.689815834781687,1.764164795301481,71.10985857713587,62.06539895821613,-1.2577626215940825,-6.531393895792917,-11.093243314252277,-18.46890453157664,12.18034763386261,5.32000732421875,3.9009661297007767,5.400995635986334,-7.512990024629659,18.314981296602326,-1.0559971943216624,11.85798846629433,-8.147916906556077,32.063185032765205,-32.46242664579066,6.456992830307992,3,-0.11499786376953125,-6.3899993896484375,-13.74749755859375,-23.534996032714844,31.6300048828125,2,0.04034912254988843,-1.4305514347475947,220.0,-1.1082986751865826,219.2400054931641,-1.0797414612508713,219.42999267578125,0.04034912254988843
6994,2019-03-28,220.55999755859372,220.7700042724609,217.58999633789062,218.9199981689453,341300.0,0.007859629178787797,2.0873671345506297,-0.8770001550349492,76.90107827916788,64.18869818274703,-1.6301107395083818,-7.906178238768774,-12.285984818953779,-20.25910473671837,13.19557439900958,3.180007934570284,5.287087595417347,6.644496917724581,-6.594414103921309,19.88340793937047,0.02504140690163581,13.263952428547526,-8.32212668074419,50.735985576778816,-19.150461128640686,6.619455510822947,3,-0.8150024414062216,-8.110000610351534,-15.314998626708956,-25.25499725341794,31.32000732421878,3,0.053998929062127,4.689815834781687,218.83999633789062,-1.4305514347475947,220.0,-1.1082986751865826,219.2400054931641,0.053998929062127
6995,2019-03-29,223.6000061035156,224.1999969482422,220.82000732421875,221.92999267578125,420100.0,0.013783136464327717,1.3553974735230319,1.0183012495464234,76.94063966709378,65.99120033764379,-3.924289083104412,-10.901006416572358,-14.79219052695035,-23.239619407651304,13.600095575014054,3.639999389648466,5.988738257935864,9.301004791259743,-4.610873106374527,23.212882688894013,2.345065842442608,16.256943740076878,-9.97092292380259,93.18965935306841,18.656923093036824,6.955938948817132,3,-2.8300094604491903,-11.150009155273409,-18.025005340576143,-28.295005798339815,21.84999084472659,4,0.03166362423526925,2.0873671345506297,220.55999755859372,4.689815834781687,218.83999633789062,-1.4305514347475947,220.0,0.03166362423526925
6996,2019-04-01,225.1199951171875,228.17999267578125,222.6999969482422,225.5200042724609,428500.0,0.006797803990077789,-1.0915992300725956,-0.2395245143723716,77.11695726501645,67.66309928517859,-4.440798777131079,-12.120136917112859,-15.738747173395154,-24.688276916959325,14.037877039543261,5.4799957275390625,6.891042011926771,10.235494232177729,-4.481227668573695,24.952216132929152,2.877133281802031,17.593855182553426,-10.23882086579735,76.0750651690219,-1.093381491390673,7.358360950375706,4,-3.3349990844726562,-11.654998779296875,-18.407493591308594,-29.81499481201172,20.669998168945312,0,0.03056150067536678,1.3553974735230319,223.6000061035156,2.0873671345506297,220.55999755859372,4.689815834781687,218.83999633789062,0.03056150067536678
6997,2019-04-02,224.9199981689453,225.9499969482422,223.50999450683597,225.4900054931641,485700.0,-0.0008884015306507287,2.27519252826475,1.4249856952128368,73.78917461485932,69.08754884653285,-3.5794161341788424,-11.392148232609003,-15.083803492851303,-24.362140823549055,14.906947049994484,2.4400024414062216,7.192834072257,9.32949752807616,-5.9077381082461216,24.566733164398443,1.7108797099150195,16.9481153462373,-8.442965706628229,74.51136655114202,-0.9400850599325423,7.618617818161147,4,-3.1350021362304688,-11.455001831054688,-17.892498016357422,-29.61499786376953,21.300003051757812,1,0.04063666843347136,-1.0915992300725956,225.1199951171875,1.3553974735230319,223.6000061035156,2.0873671345506297,220.55999755859372,0.04063666843347136
6998,2019-04-03,227.5800018310547,228.2100067138672,225.1999969482422,226.72000122070312,480600.0,0.011826443552215293,1.8396179563399238,-1.5087536138772135,75.11272102194899,70.49038201377216,-5.516837317961972,-13.170341415235953,-17.26275569560994,-26.892350138345364,16.52367909386317,3.290008544921875,7.534078002303488,11.001000976562494,-4.669908504681473,26.67191045780646,3.165546235940525,18.836455717184464,-9.698614143121915,94.06775642858477,20.62736156398023,7.83545474062198,4,-5.779998779296875,-14.099998474121094,-20.500003814697266,-32.275001525878906,20.25,2,0.06485628960400969,2.27519252826475,224.9199981689453,-1.0915992300725956,225.1199951171875,1.3553974735230319,223.6000061035156,0.06485628960400969
6999,2019-04-04,225.92999267578125,227.8000030517578,222.83999633789062,227.77999877929688,429800.0,-0.0072502379031454955,4.248643673706646,-2.151168361100761,66.42999553791361,71.53489135451328,-4.279210179281364,-10.313256041015336,-15.151588665517579,-25.240896443625445,17.630216146743496,4.9600067138671875,7.611877735067594,8.24899215698241,-6.750200056486335,23.248184370451156,0.7493960502480377,15.748588263716783,-6.6025983242176665,69.14730410831056,-1.0105683462773385,7.499596106734376,4,-4.1299896240234375,-12.449989318847656,-18.30499267578125,-30.62499237060547,16.69000244140625,3,0.10861775479335223,1.8396179563399238,227.5800018310547,2.27519252826475,224.9199981689453,-1.0915992300725956,225.1199951171875,0.10861775479335223
7000,2019-04-05,227.7700042724609,228.97999572753903,226.38999938964844,226.4499969482422,341900.0,0.008144167026642446,-2.597211037172003,-0.7135151185232687,69.43456225287672,72.53367058771276,-5.3772555615163355,-10.649165863399702,-16.6452687565814,-27.06683327805544,18.13979513476752,3.050003051757784,7.766797897431616,8.787503814697232,-4.842413171808062,22.417420801202525,1.972545321444585,15.602462307949878,-7.199044190174817,80.732616396884,11.87360969436007,6.814958493252653,4,-5.585006713867159,-13.905006408691378,-20.14500427246091,-32.46500396728513,18.40998840332034,4,0.10585239565395521,4.248643673706646,225.92999267578125,1.8396179563399238,227.5800018310547,2.27519252826475,224.9199981689453,0.10585239565395521
7001,2019-04-08,227.75,228.0,224.3800048828125,226.8300018310547,788800.0,-8.78266325050614e-05,4.098591246601691,0.6969644425949195,66.63145134565679,72.60738206240771,-4.4959596081612005,-9.291740129498436,-16.358744910962457,-26.992809805641173,19.00959996495083,3.6199951171875,7.352807010383685,7.61599960327149,-4.7755140256740845,20.007513232217065,1.4202427887987028,13.811756417744277,-5.833594214473436,79.96749430280535,13.757082615856532,6.195756814472792,4,-5.56500244140625,-13.885002136230469,-18.007495880126953,-31.269996643066406,21.800003051757812,0,0.07771678133146964,-2.597211037172003,227.7700042724609,4.248643673706646,225.92999267578125,1.8396179563399238,227.5800018310547,0.07771678133146964
7002,2019-04-09,224.77999877929688,228.58999633789062,224.1499938964844,227.1300048828125,425600.0,-0.013040620068948905,-1.4598243344914976,-2.5543595442256977,59.0595052261697,71.26845391230037,-0.867876843191226,-5.101862230345574,-13.049690987918183,-23.852185837958615,19.96313632029283,4.440002441406222,7.572649252348981,3.7054985046386832,-6.883833520239932,14.294830529517299,-1.5891675078006244,9.000164517077991,-1.7334186030483067,31.59613410836738,-30.54694314471422,5.294666012439302,4,-1.4950027465820312,-10.915000915527344,-14.242500305175781,-27.779998779296875,27.19000244140625,1,0.09346914592461086,4.098591246601691,227.75,-2.597211037172003,227.7700042724609,4.248643673706646,225.92999267578125,0.09346914592461086
7003,2019-04-10,224.5200042724609,226.13999938964844,223.67999267578125,224.67999267578125,526400.0,-0.0011566621062724103,-1.673903488767446,0.0680799948055442,47.58763415927893,68.01140456564602,0.31576377532627475,-3.889018916443746,-12.401218818575046,-23.421667411244528,21.53469227169818,2.4600067138671875,7.686605164360202,2.7140037536620696,-6.562030574715294,11.990038082039433,-1.9240134105266122,7.352020917850751,4.459991455078125,27.361695465355503,-29.129404828483807,4.638017164188682,4,0.37999725341799717,-10.655006408691378,-13.982505798339815,-27.52000427246091,25.039993286132812,2,0.09665061702880018,-1.4598243344914976,224.77999877929688,4.098591246601691,227.75,-2.597211037172003,227.7700042724609,0.09665061702880018
7004,2019-04-11,223.75999450683597,225.88999938964844,221.5,225.47999572753903,444600.0,-0.0033850425403637585,2.4566808040273456,10.750786838338222,61.546662152781614,66.30096261961134,1.762806763242878,-2.228041834644216,-11.36283973531684,-22.459492680640523,23.002607450119793,4.3899993896484375,7.520907721005813,1.309494018554716,-6.431404001413284,9.050392038522716,-2.56095499142927,5.179943028538702,5.114001159667907,30.213847562978735,-26.27713135732339,3.870449009984,4,1.4800033569335653,-9.894996643066435,-12.847496032714872,-26.759994506835966,24.779998779296847,3,0.10757064674258987,-1.673903488767446,224.5200042724609,-1.4598243344914976,224.77999877929688,4.098591246601691,227.75,0.10757064674258987
7005,2019-04-12,225.32000732421875,227.33999633789062,223.7100067138672,225.22000122070312,332000.0,0.0069718129052560585,-1.3269200672952777,-0.058143042174555244,65.10931777728739,64.96678045430811,0.5279541109486559,-3.236499443129503,-12.785029971894659,-23.868169330969238,23.75569987030494,3.6299896240234375,7.335744346427333,2.414006805419916,-4.837386332828288,9.66539994366812,-1.211689763704186,6.039703374544018,3.2590285156249763,53.87883353061444,-5.857866092521633,3.625696569124096,4,-0.08000946044921875,-11.455009460449219,-15.16750717163086,-28.32000732421875,24.009994506835938,4,0.07677963443377389,2.4566808040273456,223.75999450683597,-1.673903488767446,224.5200042724609,-1.4598243344914976,224.77999877929688,0.07677963443377389
7006,2019-04-15,225.22000122070312,226.2700042724609,223.8300018310547,225.83999633789062,251400.0,-0.0004438403171704852,2.29727612017247,-6.199572779981691,63.41209440036892,63.81377154158696,0.7192776412354362,-2.51901181576153,-12.306961344810873,-23.628645720421275,24.309149590257896,2.4400024414062216,6.802244165634534,1.8400009155273551,-4.637123774806014,8.317125605860724,-1.3985614296393294,5.07856326069404,3.0758731855468397,52.46830948025395,-9.766211895453914,3.2385623451666885,4,0.01999664306640625,-9.895004272460938,-16.900001525878906,-28.220001220703125,25.160003662109375,0,0.09306452065302362,-1.3269200672952777,225.32000732421875,2.4566808040273456,223.75999450683597,-1.673903488767446,224.5200042724609,0.09306452065302362
7007,2019-04-16,222.1699981689453,228.1999969482422,221.0,227.1000061035156,341800.0,-0.013542327658408015,1.0196374266753125,7.951688324473276,57.79858018563509,61.88997811532985,3.730468958107906,0.880954174576118,-8.834974016979203,-20.330102400011242,24.492154218814594,7.1999969482421875,5.9551687014109405,-1.4035018920898494,-7.459144326985182,4.652140542805483,-4.431323109537516,1.624319325357817,-0.6699981689453125,16.24998145632488,-47.74378265669142,3.0278212174476646,4,2.8199996948242188,-5.875,-13.849998474121094,-25.169998168945312,31.400009155273438,1,0.12323898414938927,2.29727612017247,225.22000122070312,-1.3269200672952777,225.32000732421875,2.4566808040273456,223.75999450683597,0.12323898414938927
7008,2019-04-17,215.52999877929688,223.8300018310547,214.82000732421875,223.42999267578125,508800.0,-0.029887020949602605,1.0712601988199886,1.6024302600180227,40.42636239758278,59.000685544181984,9.47814912099193,7.616918812124709,-1.9968338465583315,-13.455935452330976,24.259400685429668,9.009994506835938,4.769252325151001,-7.856501007080084,-14.656884587349651,-1.0561174268105162,-11.256692797214868,-4.4563092169453,12.669998168945312,5.306367755348278,-57.87082441348666,3.4001917901347807,4,6.370002746582031,2.114997863769503,-7.209999084472656,-18.529998779296875,40.579986572265625,2,0.1690716032468449,1.0196374266753125,222.1699981689453,2.29727612017247,225.22000122070312,-1.3269200672952777,225.32000732421875,0.1690716032468449
7009,2019-04-18,218.4900054931641,219.0800018310547,214.25,216.88999938964844,515000.0,0.013733618199934572,2.4748229869916023,-0.20253257464258068,40.24438487500817,55.75733250219659,5.980732771807254,4.310869914117603,-4.747621439050448,-16.183421335265308,23.345577910044376,4.8300018310546875,3.865010059062371,-4.5364944458007415,-11.581347947147009,2.508359055545526,-8.058921196473875,-1.0140676951276077,9.709991455078097,30.39431125967641,-27.78910300774454,3.5224267506731373,4,2.9299926757812216,0.009994506835880657,-10.170005798339872,-21.49000549316409,28.360000610351506,3,0.14220326460837462,1.0712601988199886,215.52999877929688,1.0196374266753125,222.1699981689453,2.29727612017247,225.22000122070312,0.14220326460837462
7010,2019-04-22,221.58999633789062,222.7899932861328,216.82000732421875,216.82000732421875,321200.0,0.014188250111163647,-1.5031445333742794,2.981231761048222,43.6442340343462,53.2031972453843,2.1366048684726593,1.4556291091129197,-7.532936614529717,-19.017091866034548,22.276432873032565,5.9699859619140625,2.6692789142299773,-1.5445037841796818,-8.42143258728342,5.332425018924056,-4.982968185731551,1.893960617372187,6.052000732421874,52.61647271410711,-3.1672927928314962,3.4384644015518666,4,-0.1699981689453125,-1.4499969482421875,-13.269996643066406,-24.589996337890625,25.860000610351562,0,0.12162100001638887,2.4748229869916023,218.4900054931641,1.0712601988199886,215.52999877929688,1.0196374266753125,222.1699981689453,0.12162100001638887
7011,2019-04-23,224.4499969482422,226.3000030517578,220.66000366210938,221.0,560600.0,0.012906722585032782,-1.7312414330736008,0.7232714663186247,49.22773514439411,52.110778347409244,-1.3865379805386624,-1.0477582196544972,-10.068521690454645,-21.6561046630286,21.699311001358573,5.6399993896484375,2.0427678987958586,1.0549972534179801,-5.591631560634966,7.701626067470926,-2.2683171536084785,4.378311660444439,2.656320239257809,73.11827368913848,18.889495652508884,3.323314407026467,4,-3.2249984741210938,-3.2900009155273438,-16.514995574951172,-27.449996948242188,25.25,1,0.11084876462952131,-1.5031445333742794,221.58999633789062,2.4748229869916023,218.4900054931641,1.0712601988199886,215.52999877929688,0.11084876462952131
7012,2019-04-24,224.5800018310547,226.47999572753903,223.47000122070312,225.00999450683597,414900.0,0.0005792153467591987,-1.2716991996314635,-0.1246356684461314,44.62366649931251,51.78144860741297,-1.7298031494838995,-0.861202188537419,-9.830449715222045,-21.52539775771504,20.860827687425154,3.009994506835909,1.0888535350619577,0.9560020446777457,-5.511297735266851,7.423301824622342,-2.2776478452945526,4.189651934650044,2.0120626689453047,84.46447620414116,33.81788461805596,3.2336498899723,4,-3.3550033569335938,-2.9650039672851562,-16.220001220703125,-27.540000915527344,25.19000244140622,2,0.1148811240600418,-1.7312414330736008,224.4499969482422,-1.5031445333742794,221.58999633789062,2.4748229869916023,218.4900054931641,0.1148811240600418
7013,2019-04-25,227.6699981689453,228.32000732421875,222.25,223.97999572753903,412300.0,0.013759000412757683,1.4328585494731305,-8.581547196592828,52.965240278776754,50.8279572880791,-4.834368580651471,-3.4317039043176862,-12.601074694211661,-24.46196434914782,20.919117355415732,6.07000732421875,0.31331876903507805,3.6044982910156307,-2.6910023229524427,9.899998904983704,0.4567479840316082,6.752248597999653,-13.419998168945312,95.3801789843096,45.129232858854884,3.1477503069840345,4,-6.3849945068359375,-6.055000305175781,-18.794998168945312,-30.11499786376953,17.919998168945312,3,0.11376118664547974,-1.2716991996314635,224.5800018310547,-1.7312414330736008,224.4499969482422,-1.5031445333742794,221.58999633789062,0.11376118664547974
7014,2019-04-26,232.47000122070312,233.05999755859372,227.0500030517578,227.7899932861328,413700.0,0.02108316023350576,1.051192450806044,1.2682939940784261,57.27552951013674,49.9575363695068,-9.240682896842145,-7.687850081693995,-17.04803691676068,-29.058470463486515,21.231359921341557,6.009994506835909,0.09568242769634594,7.809001159667957,0.7080302126333038,14.909972106702611,4.258515686150645,11.35948663318527,-17.938601074218752,96.36701543919798,47.90751227232617,3.550485473517327,4,-8.81500244140625,-8.81500244140625,-22.69000244140625,-31.709999084472656,20.410003662109375,4,0.10169047191777647,1.4328585494731305,227.6699981689453,-1.2716991996314635,224.5800018310547,-1.7312414330736008,224.4499969482422,0.10169047191777647
7015,2019-04-29,230.67999267578125,233.2100067138672,229.00999450683597,231.6699981689453,390200.0,-0.00769995498568643,1.0638766106930762,-0.21153927664333294,54.29995512389299,48.945076449898366,-7.387251727054547,-5.628823378718209,-14.807287931787641,-27.11546111529111,21.063335895916644,4.200012207031222,0.27782009662621476,5.6649932861328125,-1.9037686689560473,13.233755241221672,1.8806123085883826,9.449374263677242,-15.407448632812503,79.84053049507767,33.90561951735862,3.7843809775444313,4,-6.949989318847656,-6.949989318847656,-17.499996185302734,-25.344993591308594,25.920013427734318,0,0.07009716464860993,1.051192450806044,232.47000122070312,1.4328585494731305,227.6699981689453,-1.2716991996314635,224.5800018310547,0.07009716464860993
7016,2019-04-30,232.0,232.94000244140625,230.0399932861328,230.9900054931641,518300.0,0.0057222445211102535,1.0069271749058866,-1.020190810869101,61.135088578044716,49.31579960461055,-8.542736115735067,-6.753210778487926,-15.758952566326343,-28.31475324780189,20.36280276388952,2.9000091552734375,0.22617173107619237,6.641000366210932,-1.5478461478334964,14.82984688025536,2.5465771091887177,10.735423623233146,-15.651208196777361,88.95979951968258,39.50874044417432,4.094423257022215,4,-8.269996643066406,-8.269996643066406,-18.335002899169922,-26.665000915527344,27.67999267578125,1,0.06659481443207849,1.0638766106930762,230.67999267578125,1.051192450806044,232.47000122070312,1.4328585494731305,227.6699981689453,0.06659481443207849
7017,2019-05-01,234.05999755859372,240.8699951171875,230.0,231.6300048828125,713200.0,0.008879299821524578,-2.820734781442746,2.405946427762122,63.93918787859876,51.92833576916789,-9.765741186622336,-8.53072832990128,-17.45324826486828,-30.08818540210754,19.99873599617825,10.8699951171875,0.011391385389885045,8.243997955322243,-0.8155639895243496,17.303559900168835,3.714216982898961,12.773778927745525,-16.699532860732404,63.42642672173584,10.719327387296097,4.5297809724232945,5,-6.499999999999972,-6.499999999999972,-19.720001220703097,-26.13999938964841,30.86001586914071,2,0.06682047147220538,1.0069271749058866,232.0,1.0638766106930762,230.67999267578125,1.051192450806044,232.47000122070312,0.06682047147220538
7018,2019-05-02,242.33999633789062,242.50999450683597,234.1300048828125,234.6300048828125,680500.0,0.03537553988576847,1.0819881568871188,3.1728455529601254,72.25681097432802,55.48527200242564,-15.469599531042434,-16.493899251546054,-25.267659287856446,-38.076706769626696,19.393309449538386,8.449996948242244,0.08059947161430614,15.785997009277338,4.097970839069603,27.474023179485073,9.941983924173485,21.63001009438119,-23.09876920648321,98.90039933437671,41.55739149237764,5.844013085103861,5,-12.674995422363281,-13.959999084472656,-27.572498321533203,-34.41999816894531,26.130004882812443,3,0.03065943734772847,-2.820734781442746,234.05999755859372,1.0069271749058866,232.0,1.0638766106930762,230.67999267578125,0.03065943734772847
7019,2019-05-03,250.47000122070312,251.3800048828125,242.4199981689453,242.4199981689453,852600.0,0.033547928553555595,-1.226087780652621,1.0441001262661247,76.02978604859183,59.08366667067515,-20.770413985106757,-23.917422540634078,-32.65230906475668,-45.71043739630471,19.62897406518202,9.040008544921875,0.7671027339036698,22.689001464843756,6.858501581996791,38.51950134769072,14.773751523420259,30.604251406267252,-28.901897351752865,95.93203737139685,36.57486314573245,7.91524994142349,5,-14.449996948242188,-17.654998779296875,-34.882503509521484,-42.55000305175781,13.459991455078125,4,-0.019483390661672262,1.0819881568871188,242.33999633789062,-2.820734781442746,234.05999755859372,1.0069271749058866,232.0,-0.019483390661672262
7020,2019-05-06,251.8800048828125,252.33999633789062,244.0500030517578,245.3300018310547,513900.0,0.005629431290124609,1.2195472196064574,0.8136646669130818,76.8641574858744,62.15438026417297,-19.480515544001292,-24.69466090977636,-33.38804420266604,-46.70657273406198,19.744173310456564,8.289993286132812,2.667692416062323,22.893505096435547,3.742747124322676,42.04426306854842,13.318126110379126,32.46888408249197,-26.734472892198767,97.94095107214527,36.15452219608454,9.575378986056434,5,-14.585006713867188,-18.585006713867188,-35.782508850097656,-43.96000671386719,13.16998291015625,0,0.003970144436297174,-1.226087780652621,250.47000122070312,1.0819881568871188,242.33999633789062,-2.820734781442746,234.05999755859372,0.003970144436297174
7021,2019-05-07,245.4499969482422,250.22000122070312,243.58999633789062,248.44000244140625,645100.0,-0.02552806022678089,1.0244280286352592,-0.4564891755831534,71.96225035339911,65.1920006924048,-10.905188955098197,-17.782332875802012,-26.374242361851714,-39.903389564016834,20.310758264437645,8.290008544921875,4.4009173128275165,15.57849731445313,-4.92014492188855,36.07713955079481,5.329176196282276,25.827818432623985,-16.497239949009696,69.15845783751368,1.5453856051764205,10.249321118170846,5,-8.154998779296875,-12.154998779296875,-28.84000015258789,-37.11499786376953,21.710006713867244,1,0.04542680502711338,1.2195472196064574,251.8800048828125,-1.226087780652621,250.47000122070312,1.0819881568871188,242.33999633789062,0.04542680502711338
7022,2019-05-08,245.7899932861328,247.41000366210938,242.5,243.92999267578125,456300.0,0.0013851959344790554,-1.0805162141279996,-0.6220726398677234,82.39826200207611,68.46233643943808,-8.85091831668666,-17.35753842717145,-26.038375927185257,-39.916497872744,20.720705742020453,4.910003662109375,5.993517837316858,14.867993927001947,-6.6595998712832625,36.39558772528716,4.104197027859357,25.631790826144538,-13.563022779488193,64.03071869684351,-10.990177645108787,10.763796899142601,5,-6.094993591308594,-12.4949951171875,-28.164997100830078,-34.16499328613281,21.949996948242188,2,0.05651165535237479,1.0244280286352592,245.4499969482422,1.2195472196064574,251.8800048828125,-1.226087780652621,250.47000122070312,0.05651165535237479
7023,2019-05-09,246.22000122070312,246.7100067138672,241.7899932861328,243.57000732421875,550800.0,0.0017494932516219919,1.710747553552813,1.424727433817075,81.39005854438085,71.14172855435409,-7.121826289632509,-16.947382964812874,-25.813242038377012,-39.93779513094583,21.205829157185725,4.920013427734375,7.356843228090042,14.213002014160168,-8.12801985627786,36.554023884598195,3.04249107894114,25.383512949379195,-11.177207097684061,41.99058438975709,-37.07763912447034,11.170510935219015,5,-5.545005798339844,-12.925003051757812,-28.59500503540039,-34.090003967285156,22.029998779296875,3,0.0759483880851306,-1.0805162141279996,245.7899932861328,1.0244280286352592,245.4499969482422,1.2195472196064574,251.8800048828125,0.0759483880851306
7024,2019-05-10,247.8300018310547,248.92999267578125,240.83999633789062,245.41000366210938,630400.0,0.0065388701257800275,2.5021781851209646,0.9132089595209305,80.74037236703003,74.07955269248042,-7.067055668095719,-17.562076807484914,-26.802294911167678,-41.05052812814526,22.337351104559094,8.089996337890625,9.073762543790565,14.61950225830077,-8.43289590182701,37.67190041842855,3.09330317823688,26.14570133836466,-10.365599397953616,60.78265646229619,-20.737959206076823,11.526199080063886,5,-6.660003662109375,-14.535003662109375,-30.189998626708984,-35.58000183105469,21.88999938964838,4,0.08328289245512188,1.710747553552813,246.22000122070312,-1.0805162141279996,245.7899932861328,1.0244280286352592,245.4499969482422,0.08328289245512188
7025,2019-05-13,242.6199951171875,244.5500030517578,240.55999755859372,242.8999938964844,497900.0,-0.02102250201902045,1.2290427073565924,-0.1157020624602096,70.17541660044817,75.08403358385858,0.016488320874259443,-11.583433414718797,-21.17704421236118,-35.26503407783764,23.253834657462562,7.270004272460966,10.299705115001217,8.54449615478515,-14.55950805057762,31.648500360147892,-3.0075059478962203,20.09649825746652,-3.073009537415885,21.325018402156047,-58.72791417367702,11.552002102681373,5,-1.4499969482421875,-9.324996948242188,-24.979991912841797,-29.279991149902344,31.660003662109432,0,0.08783281669880849,2.5021781851209646,247.8300018310547,1.710747553552813,246.22000122070312,-1.0805162141279996,245.7899932861328,0.08783281669880849
7026,2019-05-14,246.17999267578125,247.57000732421875,243.0,243.2400054931641,426600.0,0.014673141662846945,-1.6725203339088845,-10.499999999998833,72.286395222485,76.01150106651261,-1.4757380188933382,-14.221807825959274,-24.190629664918845,-38.2833566730759,24.327827767336487,4.95001220703125,11.190147317796885,11.056494140625006,-12.256746573120324,34.369734854370336,-0.6001262162476451,22.713114497497656,-5.619995117187528,67.14454475184867,-11.840176707117166,11.656620356872661,5,-2.9449920654296875,-12.884994506835938,-28.15499496459961,-32.454994201660156,26.70001220703125,1,0.07665121325289515,1.2290427073565924,242.6199951171875,2.5021781851209646,247.8300018310547,1.710747553552813,246.22000122070312,0.07665121325289515
7027,2019-05-15,249.5500030517578,250.3500061035156,243.7899932861328,243.7899932861328,357900.0,0.013689213080832596,-1.2777783664646194,1.9591955365252558,72.44561127133066,76.03247887729067,-2.701513205333498,-16.269551747488805,-26.87966129216028,-41.027996798337625,26.262553611787354,6.560012817382784,12.53438021306863,13.057504272460932,-10.268590409142632,36.383598954064496,1.3944569316591355,24.720551613262728,-8.990005493164091,91.82837228295628,14.301336673952477,11.663047340801786,5,-3.100006103515625,-16.2550048828125,-31.525005340576172,-35.68500518798828,24.379989624023438,2,0.07056702221998856,-1.6725203339088845,246.17999267578125,1.2290427073565924,242.6199951171875,2.5021781851209646,247.8300018310547,0.07056702221998856
7028,2019-05-16,251.97000122070312,255.3000030517578,249.77999877929688,250.5399932861328,547900.0,0.009697447963738837,-2.742379649409562,0.24826484550502267,71.03104021654556,75.47706267372998,-4.036300492083939,-16.674490860204912,-28.480128254424812,-42.82040620277121,28.907289689365122,5.75,13.724402243670369,13.655502319335938,-8.436362241267318,35.747366879939165,2.6095700390343097,24.701434599637565,-9.760803833007827,77.40840847990846,2.170959304653266,11.045932280301619,5,-4.040000915527344,-17.19499969482422,-33.39500427246094,-38.105003356933594,23.040008544921875,3,0.0625867719858395,-1.2777783664646194,249.5500030517578,-1.6725203339088845,246.17999267578125,1.2290427073565924,242.6199951171875,0.0625867719858395
7029,2019-05-17,249.55999755859372,252.1300048828125,248.67999267578125,249.8500061035156,507900.0,-0.00956464519757838,-2.3658355042799593,-0.20280205298931891,70.09364432047452,74.72478343313,-1.9768417872234352,-12.456083481841375,-25.135328288913627,-39.788859856096366,31.48060368188189,3.45001220703125,14.70023010758905,9.691999053955044,-10.845121431385934,30.22911953929605,-0.5765611887154591,19.960559296625547,-5.770004272460909,61.05832188579503,-13.0351958494416,10.268560242670498,5,-1.6299972534179403,-14.784996032714815,-30.177497863769503,-35.69499969482419,21.74999999999997,4,0.07489182010036721,-2.742379649409562,251.97000122070312,-1.2777783664646194,249.5500030517578,-1.6725203339088845,246.17999267578125,0.07489182010036721
7030,2019-05-20,248.5399932861328,250.2700042724609,245.83999633789062,247.9199981689453,268100.0,-0.00408721062044981,1.1715634209463566,-2.1378512048826686,67.71634496733321,74.25301616801157,-1.6544227333196773,-9.81684606469608,-23.103795443460683,-38.00706177132457,34.22890261360996,4.430007934570284,14.554305167889908,7.324494934082026,-11.639328093749498,26.28831796191355,-2.1574165798337503,16.8064064479978,-2.9083984375000114,45.04058464718091,-26.0499826085818,9.481911513915769,5,-0.6099929809570312,-13.764991760253906,-28.98749542236328,-34.67499542236328,21.350021362304688,0,0.08521770542653351,-2.3658355042799593,249.55999755859372,-2.742379649409562,251.97000122070312,-1.2777783664646194,249.5500030517578,0.08521770542653351
7031,2019-05-21,249.3300018310547,252.75,249.16000366210938,250.55999755859372,336000.0,0.0031785972731253054,-3.5732668552157136,-1.983879700728444,66.81346360693726,72.52137190188502,-2.0519582644229786,-9.114649457736391,-22.948308786285054,-38.17335951691251,36.57996923971818,4.2100067138671875,13.3978183402034,6.870503234863293,-10.67365860972393,24.414665079450515,-1.9015776874303185,15.642584157156904,-3.4900054931640625,48.132092480644815,-22.939498612629592,8.772080922293615,5,-1.4000015258789062,-14.555000305175781,-29.777503967285156,-35.465003967285156,22.719985961914062,1,0.10006816975499122,1.1715634209463566,248.5399932861328,-2.3658355042799593,249.55999755859372,-2.742379649409562,251.97000122070312,0.10006816975499122
7032,2019-05-22,250.3800048828125,251.08999633789062,247.5200042724609,249.1199951171875,358300.0,0.004211298456048951,1.664180464141769,-1.0244017417410203,60.529069191197394,70.20348419597576,-2.662374132922821,-8.5721765900947,-23.061418847250593,-38.624736670906145,38.87672908682863,3.569992065429716,11.997186849758094,6.630506134033197,-9.076111162852555,22.33712343091895,-1.2228025144096648,14.48381478247606,-4.540008544921875,47.99159960707839,-18.751837820741294,7.853308648442872,5,-2.4500045776367188,-15.605003356933594,-30.09750747680664,-36.51500701904297,24.949981689453068,2,0.08986340586793617,-3.5732668552157136,249.3300018310547,1.1715634209463566,248.5399932861328,-2.3658355042799593,249.55999755859372,0.08986340586793617
7033,2019-05-23,253.57000732421875,253.63999938964844,248.02999877929688,252.5800018310547,461800.0,0.012740643738302193,8.929295793666869,0.7857125557062585,54.66305854702032,67.30600488264135,-5.252490595671901,-10.247733427158778,-25.38451607855967,-41.158434266463416,41.06926881682992,5.6100006103515625,11.325320740400059,8.52550811767577,-5.810065624061281,22.861081859412792,1.3577212468072446,15.693294988544295,-6.216409912109384,99.10266617890727,34.56214459181891,7.167786870868517,5,-5.640007019042969,-18.795005798339844,-32.92750930786133,-39.70500946044922,26.589996337890682,3,0.08029335001568172,1.664180464141769,250.3800048828125,-3.5732668552157136,249.3300018310547,1.1715634209463566,248.5399932861328,0.08029335001568172
7034,2019-05-24,256.1099853515625,258.42001342773443,254.47000122070312,254.47000122070312,372500.0,0.010016870899467678,-3.817134669420788,1.6565404355666529,56.15358934220772,65.74802407617018,-7.2576571732220145,-11.516302796774198,-27.04179344667324,-43.02291005429578,42.791167229939255,4.850006103515682,10.25438815293478,9.883486938476551,-3.9771027462685424,23.744076623221645,2.9531920961040043,16.813781780849098,-8.589981079101591,81.63732163736978,20.440951086785866,6.930294842372547,5,-5.399978637695284,-19.774978637695284,-36.337486267089844,-42.24498748779297,20.9000244140625,4,0.07379651514999863,8.929295793666869,253.57000732421875,1.664180464141769,250.3800048828125,-3.5732668552157136,249.3300018310547,0.07379651514999863
7035,2019-05-28,246.8500061035156,258.45001220703125,246.72000122070312,256.10000610351557,644100.0,-0.03615626011354345,-1.4668767489025532,-5.640298479688849,51.88173288995331,63.48083937255554,2.9786911734856574,-1.0359049649592578,-17.160666804391383,-33.07757405170375,43.9645766558018,11.730010986328125,9.063305412945226,-0.1849929809570483,-11.95625325359552,11.586267291681423,-6.070623117276284,5.7006371553621875,11.570007324218835,1.108309983375108,-56.64033862171671,5.885630136319232,5,4.269996643066435,-9.214996337890597,-26.89000701904294,-32.985008239746065,32.0199890136719,1,0.09908847822681799,-3.817134669420788,256.1099853515625,8.929295793666869,253.57000732421875,1.664180464141769,250.3800048828125,0.09908847822681799
7036,2019-05-29,247.4499969482422,249.1000061035156,243.8600006103516,245.7899932861328,650500.0,0.002430588737660333,1.11289608072356,-0.17945985536317624,52.215702136638285,61.233071690923055,2.880735759806015,-0.44172068339727844,-17.104579732881007,-32.91086716794888,45.00584569771146,5.240005493164006,7.81755745938176,-0.3575019836425781,-9.764756803321347,9.049752836036191,-5.061129393481963,4.3461254261968065,11.000015258789062,24.605849790466202,-31.011890108825725,4.703627409839381,5,3.7050094604492188,-7.894989013671875,-26.669998168945312,-33.584999084472656,31.039993286132812,2,0.09068505951482786,-1.4668767489025532,246.8500061035156,-3.817134669420788,256.1099853515625,8.929295793666869,253.57000732421875,0.09068505951482786
7037,2019-05-30,249.6999969482422,251.32000732421875,247.47999572753903,248.07000732421875,258300.0,0.00909274612143407,-1.7330918726955453,0.9819192940527622,54.429731654192494,59.388481850661606,0.7311367564650766,-1.5388305990641413,-18.741358713980304,-34.523552816776174,45.12358883238973,3.8700103759765625,7.510057820856474,1.1104980468749943,-5.736942982469088,7.957939076219077,-2.313222467797061,4.53421856154705,8.750015258789062,40.027359123001936,-16.598895685223958,3.4237205146720417,5,1.4550094604492188,-9.349990844726562,-28.50749969482422,-35.834999084472656,27.050003051757812,3,0.08950737331950886,1.11289608072356,247.4499969482422,-1.4668767489025532,246.8500061035156,-3.817134669420788,256.1099853515625,0.08950737331950886
7038,2019-05-31,249.7700042724609,251.8699951171875,245.8600006103516,247.63999938964844,308200.0,0.0002803657391843295,-1.1124751944221083,1.3067597801971311,52.570221175679045,57.44143483457322,0.35340600867885996,-1.0789796690469018,-18.215959061886082,-33.94074640637149,44.94973702958014,6.009994506835909,6.74049331339674,0.8090049743651946,-5.385941027422092,7.003950976152481,-2.2884680265284487,3.906477975258838,8.096407470703156,40.50718961357299,-14.94916485622938,3.0974730008936464,5,1.3850021362304972,-9.419998168945284,-28.350006103515597,-35.90500640869138,29.77998352050784,4,0.10233407479916057,-1.7330918726955453,249.6999969482422,1.11289608072356,247.4499969482422,-1.4668767489025532,246.8500061035156,0.10233407479916057
7039,2019-06-03,245.58999633789062,252.6699981689453,245.0,250.0500030517578,418300.0,-0.01673542804607764,-1.7198578010567525,-2.0938950656198343,54.045221890527415,55.922421159372576,4.370669716313557,2.8634982477510107,-13.6838076007935,-29.163924844908365,43.85359540572127,7.6699981689453125,5.57157196146224,-3.127002716064453,-9.454691120903647,3.2006856887747404,-6.29084691848405,0.036841486355143616,11.716158959960921,11.857397892217852,-45.936966421488506,3.163844202419591,6,5.565010070800781,-2.8399887084960938,-24.139995574951172,-31.724998474121094,36.94000244140625,0,0.14076309230713235,-1.1124751944221083,249.7700042724609,-1.7330918726955453,249.6999969482422,1.11289608072356,247.4499969482422,0.14076309230713235
7040,2019-06-04,252.8800048828125,253.2100067138672,248.02999877929688,249.6499938964844,469500.0,0.029683654275934224,1.663233125176515,-0.7242166197385419,58.28389194182039,54.974690974359596,-2.5020876653842947,-4.582709448154304,-20.327891945396914,-35.85545362151976,42.64450126103474,7.6200103759765625,4.492795490128572,4.1130058288574105,-2.3345853862147976,10.560597043929619,0.8892102213212922,7.336801436393529,3.888304227539038,96.47057095577074,38.21240982231142,3.223795607536108,6,-1.7249984741210938,-9.150001525878906,-29.225006103515625,-36.975006103515625,32.579986572265625,1,0.09542077039263996,-1.7198578010567525,245.58999633789062,-1.1124751944221083,249.7700042724609,-1.7330918726955453,249.6999969482422,0.09542077039263996
7041,2019-06-05,256.60000610351557,257.6300048828125,253.63999938964844,253.63999938964844,329700.0,0.01471053918409626,-1.6959435426085772,0.9164076303133851,58.64182913969064,54.76499763530329,-5.679666721099494,-7.825781841352438,-23.339299877016316,-38.95725113784067,41.687009342772186,4.75,3.6914393733398185,7.2755065917968125,0.14364087996295893,14.407372303630694,3.7095737358798715,10.841439447713753,-12.740005493163977,91.84482675300781,36.270226396470534,3.565932855916935,6,-5.444999694824162,-12.374999999999943,-32.870002746581974,-40.620002746581974,27.639984130859432,2,0.08678873142617127,1.663233125176515,252.8800048828125,-1.7198578010567525,245.58999633789062,-1.1124751944221083,249.7700042724609,0.08678873142617127
7042,2019-06-06,259.67999267578125,261.3699951171875,256.3900146484375,256.760009765625,320400.0,0.012003065077961006,-1.7213207704494289,0.98647847536177,59.30035568271423,55.28025287260261,-8.159809346442046,-10.342051865521455,-25.684794431463445,-41.39788170519432,41.11180451211774,4.97998046875,3.1872448889509712,9.660993194580072,1.3677040142559918,17.954282374904125,5.514348604418046,13.807637784742099,-15.544591979980453,89.6762190256743,35.34065752125256,4.146644590162031,6,-7.064994812011719,-13.9949951171875,-35.949989318847656,-43.699989318847656,24.399993896484375,3,0.0724352976321847,-1.6959435426085772,256.60000610351557,1.663233125176515,252.8800048828125,-1.7198578010567525,245.58999633789062,0.0724352976321847
7043,2019-06-07,264.92001342773443,265.89999389648443,261.29998779296875,261.29998779296875,369600.0,0.020178761936794798,-1.5414218393033587,1.239742062247882,67.3441918389599,56.52365315001952,-12.986151513982236,-14.871766309657431,-30.076893925811248,-45.91176744906528,40.855955247581846,6.220001220703182,2.8534356242006425,13.966013336181703,3.5350687676631765,24.3969579047002,8.750541051922426,19.181485620440952,-20.09522895507817,95.31109686632568,40.098133753419376,5.215472284259253,6,-10.040016174316406,-14.905014038085966,-37.36001586914068,-45.11001586914068,18.739990234374943,4,0.044654937236338954,-1.7213207704494289,259.67999267578125,-1.6959435426085772,256.60000610351557,1.663233125176515,252.8800048828125,0.044654937236338954
7044,2019-06-10,268.47000122070307,269.51998901367193,266.04000854492193,266.04000854492193,300400.0,0.01340022502277649,-1.8641900886646405,0.6712639414605763,71.28820280995218,58.67992758557495,-16.314092664561116,-17.703859741173062,-32.775676256998764,-48.806921046644646,40.47524261797756,4.5999755859375,3.0199204168891924,16.484001159667912,3.566674374998229,29.401327944337623,10.025337767333042,22.942664552002753,-22.38070418261711,95.11406109766713,37.01924112053054,6.458663392334852,6,-11.780006408691293,-13.430007934570256,-39.44750213623041,-47.8400039672851,16.260009765625057,0,0.0412708552981198,-1.5414218393033587,264.92001342773443,-1.7213207704494289,259.67999267578125,-1.6959435426085772,256.60000610351557,0.0412708552981198
7045,2019-06-11,263.92999267578125,271.33999633789057,261.54998779296875,269.8599853515625,358100.0,-0.01691067353625697,1.202472983920814,-2.4403335593902633,64.43828713996899,60.037992585945034,-10.165510786849495,-12.106193353215446,-27.51767108917511,-43.65146999680519,39.826408375992685,9.790008544921818,3.187892176196499,10.878492736816412,-2.2988677102360384,24.05585318386889,4.289812513290201,17.46717296034265,-15.966240279648417,58.13556531237006,-1.1690975308437643,6.588680223526235,6,-5.7599945068359375,-7.979995727539119,-29.512489318847656,-38.864990234375,25.920013427734375,1,0.07047325661985071,-1.8641900886646405,268.47000122070307,-1.5414218393033587,264.92001342773443,-1.7213207704494289,259.67999267578125,0.07047325661985071
7046,2019-06-12,265.04998779296875,266.22000122070307,262.3599853515625,264.47000122070307,321700.0,0.004243531043337523,1.6438343279371062,-0.09780561359450098,64.48744848686866,61.15551667846461,-9.528415464861212,-12.374456130398926,-27.940852893250565,-44.13783278251117,38.833123345261114,3.860015869140568,3.141171091894563,11.05498809814452,-2.738570258058587,24.848546454347627,4.158208920042966,17.951767276246073,-14.748611002660141,57.92631271676204,-2.6933240939726346,6.896779178101554,6,-6.8799896240234375,-9.09999084472662,-29.754989624023438,-39.50498962402344,19.6400146484375,2,0.07700435616715318,1.202472983920814,263.92999267578125,-1.8641900886646405,268.47000122070307,-1.5414218393033587,264.92001342773443,0.07700435616715318
7047,2019-06-13,267.16000366210943,267.32000732421875,262.52999877929693,265.82000732421875,253700.0,0.007960822359247999,4.771081900909942,2.3103920021045807,63.71342047012486,62.39364993340303,-9.947340263601632,-13.805337265902665,-29.308722613661473,-45.658903520169986,37.565884379037826,4.790008544921818,4.078203673384365,12.284503936767635,-2.5251616540079453,27.094169527543215,4.879671141379845,19.689336732155425,-14.754764917042621,58.366642248573044,2.506833089563834,7.404832795387785,6,-8.99000549316412,-11.210006713867301,-31.86500549316412,-41.61500549316412,19.910003662109318,3,0.06393167516896536,1.6438343279371062,265.04998779296875,1.202472983920814,263.92999267578125,-1.8641900886646405,268.47000122070307,0.06393167516896536
7048,2019-06-14,267.739990234375,268.85000610351557,266.0599975585937,267.1199951171875,284200.0,0.0021709333894122107,-1.036509845852183,0.4626841877519219,62.218959632019185,63.30184301579101,-8.616316239920138,-13.853579514498932,-29.21027508483914,-45.6476188644549,35.874959286421436,2.790008544921875,5.092544756184452,12.075991058349615,-3.728192216289756,27.880174332988986,4.173899421029944,19.978082695669286,-13.441275730025808,63.22775320371983,10.18956843235783,7.902091637319685,6,-8.05499267578125,-11.78999328613287,-31.244991302490234,-42.19499206542969,19.08001708984375,4,0.061029345386869105,4.771081900909942,267.16000366210943,1.6438343279371062,265.04998779296875,1.202472983920814,263.92999267578125,0.061029345386869105
7049,2019-06-17,268.25,270.5,265.5,267.85000610351557,261400.0,0.001904869590749314,1.0408188686060924,0.6451565268754609,77.5488917349594,65.44239854836201,-6.229024181142961,-13.588265579030121,-28.968743684887215,-45.56265820622127,34.4624186626942,5.0,5.960040388545451,11.651500701904297,-4.828795437999247,28.13179684180784,3.411352631952525,19.89164877185607,-12.247157312296679,68.43724575201334,8.465511266809877,8.240148069951772,6,-5.760002136230469,-12.30000305175787,-31.265003204345703,-42.70500183105469,17.149993896484375,0,0.05744642558102275,-1.036509845852183,267.739990234375,4.771081900909942,267.16000366210943,1.6438343279371062,265.04998779296875,0.05744642558102275
7050,2019-06-18,269.72000122070307,272.25,268.02999877929693,271.45001220703125,342200.0,0.005479967271959207,1.5345454878707834,-4.3250934615086445,78.0407748583348,67.59783696154469,-5.653598991543845,-14.113776614090284,-29.71394519527803,-46.49527234087074,33.80515466552206,4.220001220703068,7.079128373455092,12.062501525878872,-4.950839498366975,29.07584255012472,3.555831013755949,20.569172038001795,-12.183443167981011,74.41865488342184,9.561384048720015,8.50667051212293,6,-5.399993896484318,-13.315002441406193,-32.487503051757756,-44.175003051757756,13.839996337890682,1,0.055650339973648766,1.0408188686060924,268.25,-1.036509845852183,267.739990234375,4.771081900909942,267.16000366210943,0.055650339973648766
7051,2019-06-19,274.27999877929693,275.19000244140625,268.17001342773443,269.20001220703125,262100.0,0.01690641234597412,1.0347812241540046,-2.9363897757941824,79.24795511697381,69.81423689868464,-8.316520754826911,-17.61170498895939,-33.48056677745382,-50.52886265927384,32.97170766112638,7.019989013671818,8.730006074218494,15.374999237060592,-2.693528554252964,33.44352702837415,6.340735341403786,24.40926313271737,-14.977827692901542,92.81197947175238,23.788855522552495,9.03426389565678,6,-6.035003662109432,-15.184997558593807,-37.04750061035162,-48.73500061035162,9.660003662109318,2,0.05676683459790777,1.5345454878707834,269.72000122070307,1.0408188686060924,268.25,-1.036509845852183,267.739990234375,0.05676683459790777
7052,2019-06-20,272.8800048828125,278.6099853515625,272.48001098632807,277.57000732421875,405200.0,-0.005104250775540331,-1.233145817583467,-0.9232312673839415,76.65512020998341,70.84878449546501,-5.416832874693625,-15.219975373476416,-31.19136059696052,-48.55496156387869,32.63524764089778,6.129974365234432,9.744103787808115,12.85000534057616,-5.776819113572515,31.476829794724836,3.5365931135018513,22.163417567650498,-11.353537406715589,56.293006322336744,-15.66231900893073,9.313412227074336,6,-2.800018310546875,-11.680015563964844,-34.61500549316406,-47.33500671386719,12.029998779296875,3,0.04327908731775909,1.0347812241540046,274.27999877929693,1.5345454878707834,269.72000122070307,1.0408188686060924,268.25,0.04327908731775909
7053,2019-06-21,273.92999267578125,275.0,270.20001220703125,272.739990234375,557500.0,0.003847800403769641,1.8828607562455324,-0.2537317317577856,85.23122262276648,72.39800891911106,-5.648331930633049,-15.459028704804268,-31.313219842609726,-48.9965963727376,31.82582423678733,4.79998779296875,10.612346198695093,12.88199386596682,-6.4696287147010025,32.23361644663467,3.2061825756329085,22.55780515630073,-9.670162339609817,64.30207547696864,-14.625055533250759,9.675811290333925,6,-3.850006103515625,-12.694999694824219,-34.0574951171875,-48.38499450683594,12.1199951171875,4,0.04796851385306233,-1.233145817583467,272.8800048828125,1.0347812241540046,274.27999877929693,1.5345454878707834,269.72000122070307,0.04796851385306233
7054,2019-06-24,275.010009765625,275.94000244140625,272.82000732421875,274.8099975585937,274100.0,0.003942675569381882,2.0291250629610973,0.1680771400728795,82.53454649868992,74.40870440341338,-6.37331044906648,-15.863851499921793,-31.408921357262415,-49.50993273655678,30.56067384090639,3.1199951171875,11.345168920965023,13.017009735107422,-7.148089793641304,33.18210926385615,2.934459970733087,23.099559499481785,-8.454154626990999,65.97372254351916,-10.290859212367735,10.082549764374363,6,-4.5250244140625,-13.775016784667969,-33.657508850097656,-47.985008239746094,7.03997802734375,0,0.042943882546888856,1.8828607562455324,273.92999267578125,-1.233145817583467,272.8800048828125,1.0347812241540046,274.27999877929693,0.042943882546888856
7055,2019-06-25,271.3099975585937,276.0,270.67999267578125,275.58999633789057,299300.0,-0.013454100125972146,1.0862748852599808,-21.398687824223398,71.63869148893181,75.20328695919818,-1.6945544348005228,-10.79064292833715,-26.797585155405955,-45.340434695269096,30.82317374935285,5.32000732421875,11.186545943774092,8.093997955322209,-11.150030532204312,27.338026442848758,-1.5280162884410515,17.71601219908547,-2.8254815858911115,30.076557233766106,-42.3906602227582,9.622014243763271,6,-0.7400054931640057,-10.075004577636662,-29.95749664306635,-44.28499603271479,-3.010009765624943,1,0.051933199899306004,2.0291250629610973,275.010009765625,1.8828607562455324,273.92999267578125,-1.233145817583467,272.8800048828125,0.051933199899306004
7056,2019-06-26,269.8900146484375,272.67001342773443,268.52999877929693,272.32998657226557,301500.0,-0.00523380237711113,1.6538337392528157,0.5700870606857767,65.79031329349908,75.43405282846199,0.5410881917861161,-8.014204827061747,-24.46076506042931,-43.33629996620053,31.48743061847774,4.1400146484375,10.445772176198773,5.552014160156261,-12.394561067575182,23.498589387887705,-3.421273453709432,14.525301774021983,8.719970703125,13.49223889724778,-54.451882378951275,8.973287613865718,6,2.16497802734375,-8.655021667480469,-28.537513732910156,-42.865013122558594,-1.1800231933594318,2,0.05065019885216193,1.0862748852599808,271.3099975585937,2.0291250629610973,275.010009765625,1.8828607562455324,273.92999267578125,0.05065019885216193
7057,2019-06-27,272.04998779296875,273.82998657226557,270.010009765625,270.45999145507807,243200.0,0.008003160648032415,-2.0683041021680855,-0.6516453416382509,62.18800308410437,75.43061321202701,-0.9524556544903362,-8.868619465450706,-25.56157298911728,-44.858183639062105,31.972679966050276,3.939971923828068,10.43704473455847,6.594487762451195,-10.264715049653546,23.453690574555935,-1.8351136436011757,15.024089168503565,6.358397827148451,47.12166584278712,-16.643563760697738,8.429601406052377,6,0.0050048828125,-10.814994812011719,-30.697486877441406,-45.024986267089844,-11.97998046875,3,0.043705257055500546,1.6538337392528157,269.8900146484375,1.0862748852599808,271.3099975585937,2.0291250629610973,275.010009765625,0.043705257055500546
7058,2019-06-28,275.32998657226557,275.97000122070307,270.58999633789057,272.010009765625,646300.0,0.012056603295247825,1.3391294540678464,2.088040536649858,61.83573149567826,73.68470651877354,-3.4001526856681608,-10.683283613460446,-27.508395211450704,-47.5515034336058,32.89376899056373,5.3800048828125,10.466043535860308,8.596487426757733,-7.090654407860882,24.28362926137632,0.7529165094484256,16.44005834406704,2.8808313110352515,91.03061153621377,29.94068622146449,7.843570917309296,6,-2.0099945068358807,-14.094993591308537,-33.977485656738224,-46.844985961914006,-4.949981689453068,4,0.03479467387156299,-2.0683041021680855,272.04998779296875,1.6538337392528157,269.8900146484375,1.0862748852599808,271.3099975585937,0.03479467387156299
7059,2019-07-01,280.16000366210943,281.29998779296875,276.45001220703125,278.25,518100.0,0.017542648187273135,1.3150396585504418,0.5753063269264626,77.72466190326742,73.64958285709939,-7.110851227814635,-13.481830773555316,-31.017047774063002,-51.774371317890996,34.23902341722063,5.970001220703182,10.571931456363018,11.698004150390659,-1.619017266231424,25.015025567012714,5.039493442079618,18.3565148587017,-11.6300048828125,91.07294352689867,28.38618142397747,6.658510708311028,7,-5.425003051757869,-17.580009460449276,-38.80750274658209,-50.705001831054744,-12.290008544921932,0,0.021023643824487515,1.3391294540678464,275.32998657226557,-2.0683041021680855,272.04998779296875,1.6538337392528157,269.8900146484375,0.021023643824487515
7060,2019-07-02,277.010009765625,280.70001220703125,275.45999145507807,279.91000366210943,417800.0,-0.011243553167151976,1.3392892418989226,-1.5183185006470838,69.10547386114776,72.52264049534094,-3.149192779746272,-8.88703064955348,-26.654986140777396,-47.997127669397145,35.50035884226979,5.240020751953182,10.731120525653296,7.341510009765614,-4.298137281911579,18.981157301442806,1.5216863639270173,13.16133365560421,-8.224611206054647,66.40578137733078,2.9881004010492305,5.819823645838609,7,-2.0950164794921875,-14.430015563964844,-33.487503051757784,-44.64500427246094,-1.44000244140625,1,0.018194209052618815,1.3150396585504418,280.16000366210943,1.3391294540678464,275.32998657226557,-2.0683041021680855,272.04998779296875,0.018194209052618815
7061,2019-07-03,278.8699951171875,279.91000366210943,276.72000122070307,278.44000244140625,280700.0,0.00671450592394196,1.5418247252212574,-0.14827364854199043,68.85669495648395,71.65614880050767,-4.793727965249502,-9.47905572316364,-27.348500826201246,-49.22752915650466,36.25787235367613,3.1900024414063637,10.332680343464176,8.087995910644509,-2.5011839503898727,18.67717577167889,2.793405980127318,13.3825858411617,-9.834304772949167,78.47655088525475,13.824274324252798,5.294589930517191,7,-3.9550018310546875,-16.290000915527344,-34.492488861083984,-45.634986877441406,-0.010009765625,2,-0.03790299246707052,1.3392892418989226,277.010009765625,1.3150396585504418,280.16000366210943,1.3391294540678464,275.32998657226557,-0.03790299246707052
7062,2019-07-05,278.489990234375,278.739990234375,273.3900146484375,276.57000732421875,256500.0,-0.0013626596244347144,3.4214986506595375,4.465152590489709,67.42302837494003,69.67746055074917,-3.949603127862474,-8.029263549747725,-25.786581956098416,-48.19619449830327,36.342066060795965,5.47998046875,9.786014952823905,6.767491149902355,-2.977561515373111,16.51254381517782,1.894964817264622,11.640017482540088,-9.209013941162084,73.76284033110615,8.561466725729545,4.872526332637738,7,-3.5749969482421875,-15.339996337890625,-33.13498306274414,-43.61498260498047,-2.709991455078068,4,-0.035117954404990104,1.5418247252212574,278.8699951171875,1.3392892418989226,277.010009765625,1.3150396585504418,280.16000366210943,-0.035117954404990104
7063,2019-07-08,276.75,277.67999267578125,274.82000732421875,277.57998657226557,298300.0,-0.006247945331574134,4.553376196260851,-0.43228852083793967,63.24814782400228,67.53452736467278,-1.9752458276060452,-5.647087529373948,-22.960143125042237,-45.854046073438326,35.96192480489295,3.66998291015625,8.70365153040484,4.436001586914074,-5.001808926493936,13.873812100322084,-0.2829036697899596,9.154906843618107,-7.2286434767919445,42.477835135072574,-21.3924448962837,4.7189052567040175,7,-1.8350067138671875,-13.600006103515625,-30.997493743896484,-40.85499572753906,4.160003662109432,0,-0.06027097624491873,3.4214986506595375,278.489990234375,1.5418247252212574,278.8699951171875,1.3392892418989226,277.010009765625,-0.06027097624491873
7064,2019-07-09,279.54998779296875,280.17999267578125,274.54000854492193,275.41000366210943,489100.0,0.010117390399164483,1.088885372456138,-4.988013383829372,64.71116948931149,66.7648026980483,-4.541053250253071,-7.983761062433587,-24.77348812167827,-48.04369140723338,35.339270117352925,5.639984130859318,7.861517790899541,6.6819900512695085,-3.100251564421967,16.464231666960984,1.7908692434237423,11.573110859115275,-9.793058644365487,84.2677866190186,20.834086614019782,4.891120807845742,7,-4.6349945068359375,-16.399993896484375,-33.797481536865234,-43.199981689453125,-9.739990234375057,1,-0.032802658953959285,4.553376196260851,276.75,3.4214986506595375,278.489990234375,1.5418247252212574,278.8699951171875,-0.032802658953959285
7065,2019-07-10,282.5299987792969,284.3699951171875,280.29998779296875,280.510009765625,518100.0,0.01066002903400265,-2.3360265149146393,0.4879219218776558,62.959490088244955,66.4502667863534,-6.439294193405658,-10.0121890428141,-26.654179732288128,-50.33474838432295,35.7898051983774,4.82000732421875,6.673600601301416,8.732000732421852,-1.0089222814627874,18.472923746306492,3.8615392254795324,13.602462239364172,-12.542208457806282,83.24226219593544,22.552935171315525,4.870461506942332,7,-5.339996337890625,-16.330001831054688,-35.577491760253906,-46.17999267578125,-9.459991455078125,2,-0.051888308234345315,1.088885372456138,279.54998779296875,4.553376196260851,276.75,3.4214986506595375,278.489990234375,-0.051888308234345315
7066,2019-07-11,285.4599914550781,285.8599853515625,280.5599975585937,283.07000732421875,304200.0,0.010370554236508012,2.322905605143106,1.183166895801544,68.85492146927328,67.19103549581659,-7.742643487873352,-11.947257544098193,-28.470694969331305,-52.604765696284375,36.3226524111667,5.299987792968807,5.8462819580503265,10.641493225097634,0.4915385464566384,20.79144790373863,5.566515885777164,15.716470564418103,-14.896912941759638,96.79234293321848,34.07850468461626,5.0749773393204896,7,-7.2350006103515625,-15.709999084472656,-38.017486572265625,-49.1099853515625,-10.049987792968693,3,-0.03464578023857934,-2.3360265149146393,282.5299987792969,1.088885372456138,279.54998779296875,4.553376196260851,276.75,-0.03464578023857934
7067,2019-07-12,284.239990234375,285.3299865722656,282.8699951171875,283.510009765625,324300.0,-0.004273808089478304,-1.4477407992226405,0.3054331864904552,65.37430259122056,67.58421006198796,-5.153603528627855,-9.889076083190389,-26.194845376729404,-50.742108541402956,36.76390593189065,2.589996337890625,5.748685646605509,8.567492675781239,-1.742218437380643,18.87720378894312,3.412637119200326,13.722348232362151,-12.759097310761888,85.68905974933472,22.218741101208238,5.1548555565809275,7,-4.614990234375,-13.114990234375,-36.549983978271484,-47.889984130859375,-4.709991455078068,4,-0.018927684589266747,2.322905605143106,285.4599914550781,-2.3360265149146393,282.5299987792969,1.088885372456138,279.54998779296875,-0.018927684589266747
7068,2019-07-15,284.0799865722656,284.4700012207031,282.17999267578125,284.4700012207031,286800.0,-0.0005629174908761136,10.743192488262912,-0.5342809364548495,63.90676076188297,66.04888771294524,-4.047525507833825,-8.898379346474655,-25.226013240425686,-49.93577096851436,36.995372687609915,2.290008544921875,6.09930501636768,7.590489196777355,-2.6620032388279355,17.842981632382646,2.46424297897471,12.71673541458,-11.736348102975569,84.27559694068732,20.249416410629507,5.126246217802658,7,-4.454986572265625,-10.5,-34.929988861083984,-46.269989013671875,-2.669982910156193,0,-0.02921708034809878,-1.4477407992226405,284.239990234375,2.322905605143106,285.4599914550781,-2.3360265149146393,282.5299987792969,-0.02921708034809878
7069,2019-07-16,283.6600036621094,285.3999938964844,282.5899963378906,284.0799865722656,248900.0,-0.0014783966840600238,-1.1953126862646926,1.0768388106416276,71.05359266577398,66.26534535790371,-3.4406809997111623,-7.657318587609666,-24.247500259134654,-48.77831370638637,37.101746614607535,2.80999755859375,6.549227305159434,6.400006103515636,-3.5571974585471366,16.35720966557841,1.4214043224842499,11.378607884547023,-10.505384379882969,60.431966628245235,-7.562742461378846,4.978601781031373,7,-4.035003662109375,-9.95501708984375,-31.212505340576115,-43.58500671386716,-2.700012207031307,1,-0.009694704803274612,10.743192488262912,284.0799865722656,-1.4477407992226405,284.239990234375,2.322905605143106,285.4599914550781,-0.009694704803274612
7070,2019-07-17,284.7300109863281,286.7900085449219,283.760009765625,283.760009765625,237200.0,0.003772147325688202,-5.247412301400032,-2.309620694666473,75.60390263422535,67.01503509987498,-3.6883087328035344,-7.9529060009391515,-24.780483840294323,-49.148072652732594,37.08856770181349,3.1300048828125,6.862979949871942,6.719512939453125,-3.1066345024717634,16.545660381378013,1.8064392184906524,11.632586660415598,-10.813069739941568,66.93428690391664,-7.626021045192658,4.913073720962448,7,-4.6399993896484375,-10.560012817382812,-28.86501693725583,-42.84501647949216,-4.850006103515625,2,-0.05240056492833434,-1.1953126862646926,283.6600036621094,10.743192488262912,284.0799865722656,-1.4477407992226405,284.239990234375,-0.05240056492833434
7071,2019-07-18,289.8500061035156,290.3900146484375,283.3599853515625,283.3599853515625,360000.0,0.017981929967450183,-1.166411962476195,6.690734623249961,77.86479955742774,68.17523189792917,-7.919853035502172,-12.48683331297542,-29.08559806912706,-53.54562780160711,36.92192100200554,7.030029296875,6.390149385390146,11.061007690429676,0.08003233159644196,22.04198304926291,5.570520011013059,16.551495369846293,-14.903219473246224,93.4225688223443,14.75565196303306,5.490487679416612,7,-7.3849945068359375,-13.475006103515625,-32.790008544921875,-47.05500793457034,-19.410003662109375,3,-0.05789200767966918,-5.247412301400032,284.7300109863281,-1.1953126862646926,283.6600036621094,10.743192488262912,284.0799865722656,-0.05789200767966918
7072,2019-07-19,284.69000244140625,292.1700134277344,284.2699890136719,291.1600036621094,384400.0,-0.017802323800078068,-1.1614210866887928,-0.9969153363270872,63.83799865188372,68.24077087880488,-1.9980005743862534,-6.742374085783126,-23.16483290849078,-47.648172506778224,36.491707611079825,7.9000244140625,6.3142443490577875,5.310504150390614,-5.602505816794519,16.223514117575746,-0.14600083320192425,10.767009133983152,-8.198893009320045,25.125170687300862,-49.83067173781501,5.456504983592564,7,-1.334991455078125,-7.339996337890625,-27.6300048828125,-41.895004272460966,-7.55999755859375,4,-0.03259685517480293,-1.166411962476195,289.8500061035156,-5.247412301400032,284.7300109863281,-1.1953126862646926,283.6600036621094,-0.03259685517480293
7073,2019-07-22,287.07000732421875,289.8299865722656,285.5199890136719,285.8800048828125,274800.0,0.008359987573860694,-3.513005687991308,-0.1839261540783646,61.01372562944389,67.82994378326404,-3.084536524928012,-8.52454579652283,-24.75459773588102,-49.289038914666804,36.583416301194596,5.139984130859375,6.20437117761611,7.03350830078125,-4.078451160464056,18.145467762026556,1.4775285701585972,12.589488031403903,-8.697429412654742,46.764123114953584,-25.07266036666072,5.555979730622645,7,-0.8350067138671875,-8.235000610351562,-30.010009765625,-44.275009155273466,-2.300018310546875,0,-0.026265399911339693,-1.1614210866887928,284.69000244140625,-1.166411962476195,289.8500061035156,-5.247412301400032,284.7300109863281,-0.026265399911339693
7074,2019-07-23,286.82000732421875,288.70001220703125,284.94000244140625,288.05999755859375,208400.0,-0.0008708677103896889,1.9841116062778532,-1.0420064625326972,67.22867519058767,68.30429768352435,-1.8940096879463795,-7.741305989575551,-23.75287273687769,-48.326742585150555,36.518884953268056,3.760009765625,6.211289338999961,6.1930084228515625,-5.048698631130662,17.434715476833787,0.5721548958604217,11.813861949842703,-6.791737150714312,39.27367702736874,-31.876564705046313,5.620853526991116,7,-0.4550018310546875,-7.9850006103515625,-29.00251007080078,-44.025009155273466,-1.260009765625,1,-0.018862016330659648,-3.513005687991308,287.07000732421875,-1.1614210866887928,284.69000244140625,-1.166411962476195,289.8500061035156,-0.018862016330659648
7075,2019-07-24,285.3999938964844,289.4700012207031,283.6499938964844,288.6400146484375,388700.0,-0.004950886937706511,1.375516152538256,2.612940539476275,61.64823236474767,67.50355444968817,-0.02690375351107832,-5.493222502259755,-21.414176263828324,-46.2736976949717,36.81744583658655,5.82000732421875,6.505821282022566,4.0684951782226335,-6.458007319138176,14.594997675583443,-1.1947560704577427,9.33174642690301,-3.914714532472317,23.155528305742898,-45.12365469936967,5.263251248680395,7,1.7750091552734375,-5.29998779296875,-26.179996490478516,-42.60499572753909,3.8900146484375,2,-0.01555712171114032,1.9841116062778532,286.82000732421875,-3.513005687991308,287.07000732421875,-1.1614210866887928,284.69000244140625,-0.01555712171114032
7076,2019-07-25,283.55999755859375,285.1499938964844,282.20001220703125,284.2099914550781,285300.0,-0.006447079107359754,1.3320024607070915,0.2006141152313764,58.59614954756563,66.75042633372651,1.693304505960839,-2.715837881698576,-18.77270346495584,-43.764705683784086,37.46726460515164,3.199981689453125,6.512716574401452,1.5449996948242415,-7.528381711083739,10.618381100732222,-2.9916910081297488,6.081690397778232,8.610015869140625,13.640774173010465,-51.716360543316746,4.536690702953997,7,3.6150054931640625,-3.389984130859375,-23.197494506835938,-40.30999755859375,6.17999267578125,3,-0.012977827293925048,1.375516152538256,285.3999938964844,1.9841116062778532,286.82000732421875,-3.513005687991308,287.07000732421875,-0.012977827293925048
7077,2019-07-26,283.94000244140625,285.6499938964844,282.67999267578125,285.2200012207031,239000.0,0.0013401216182968856,1.775722658756756,1.969247382506221,62.77995235222899,66.62522539932051,1.4150823367507996,-2.276096794721525,-18.43893361704022,-43.42503913932683,38.032829319960705,2.970001220703125,6.425556152197373,1.330503845214821,-6.461331053161473,9.122338743591115,-2.5654136039733544,5.226421294402996,8.030610961914078,22.80466684531976,-43.56919548438711,3.8959174491881607,7,3.2450103759765625,-3.589996337890625,-20.270004272460938,-39.220001220703125,2.139984130859375,4,-0.04754525563119927,1.3320024607070915,283.55999755859375,1.375516152538256,285.3999938964844,1.9841116062778532,286.82000732421875,-0.04754525563119927
7078,2019-07-29,284.9100036621094,285.07000732421875,281.04000854492193,284.3299865722656,335900.0,0.0034162189630300155,7.955309914552973,-0.45313878358724935,60.19013714334781,65.41817478571761,0.6427978087197062,-2.6262363944738354,-18.74718782939408,-43.61468031412295,38.183986785857,4.029998779296818,5.867823876610316,1.821504211425804,-5.228654047740747,8.871662470592355,-1.7035749181574715,5.3465833410090795,6.865197717285184,45.90745527342724,-17.45100105587961,3.5250791295832626,7,1.69500732421875,-4.55999755859375,-19.270015716552734,-38.480010986328125,3.989990234375,0,-0.027306864200260295,1.775722658756756,283.94000244140625,1.3320024607070915,283.55999755859375,1.375516152538256,285.3999938964844,-0.027306864200260295
7079,2019-07-30,286.04998779296875,286.4100036621094,283.19000244140625,283.44000244140625,285300.0,0.004001207806698659,-1.0707500883149508,4.499842155108913,57.19540115158359,63.37278573209075,-0.13691249245499648,-3.4807949310867343,-19.12084093900728,-43.897161883900196,37.832444149974705,3.220001220703125,5.555334705735277,2.666989135742199,-4.3601343229316285,9.694112594416026,-0.8465725935947148,6.1805508650791126,5.295805873046902,59.43041044911171,-1.3545136250490515,3.5135617293369057,7,0.555023193359375,-5.699981689453125,-20.392498016357422,-39.6199951171875,3.8800048828125,1,-0.00447473810145127,7.955309914552973,284.9100036621094,1.775722658756756,283.94000244140625,1.3320024607070915,283.55999755859375,-0.00447473810145127
7080,2019-07-31,282.04998779296875,286.8800048828125,278.67999267578125,286.489990234375,448800.0,-0.013983569902806803,2.1417480268927216,-1.7011599083298254,43.321574960523186,59.534649665768015,3.847559139406769,0.965657159676482,-14.352307364403202,-39.01988432002162,37.242068100336425,8.20001220703125,5.227573274153599,-1.5850097656249886,-7.983184935029271,4.813165403779294,-4.784097350327102,1.6140778190771243,8.883574468203165,41.09744024890397,-14.507667661890984,3.1990875847021276,7,3.3750152587890625,-1.699981689453125,-16.189998626708984,-35.6199951171875,6.420013427734375,2,0.012444637183254947,-1.0707500883149508,286.04998779296875,7.955309914552973,284.9100036621094,1.775722658756756,283.94000244140625,0.012444637183254947
7081,2019-08-01,268.29998779296875,281.27999877929693,259.73001098632807,268.510009765625,1091100.0,-0.048750223701809925,-1.4841519443330418,0.04730222008385456,29.05937537585696,55.67035819065393,15.890247720212187,14.633440761391341,-0.003172726806553783,-24.51123807523834,36.78900678820871,22.319976806640682,4.359327690937334,-14.80650939941404,-23.998268747883174,-5.614750050944906,-19.40238907364858,-10.210629725179501,21.898360293079747,31.565299201597174,-19.398529302933692,4.595879674234554,8,6.480010986328125,7.6500244140625,-2.3974952697753906,-21.8699951171875,-1.0999755859375,3,0.07823340181494864,2.1417480268927216,282.04998779296875,-1.0707500883149508,286.04998779296875,7.955309914552973,284.9100036621094,0.07823340181494864
7082,2019-08-02,268.70999145507807,272.51998901367193,265.01998901367193,268.8900146484375,452700.0,0.0015281538604678957,1.0161366405105663,0.857163615228402,29.939968550402895,52.217718515204936,14.499920549477054,14.18020304965961,0.16922546985955478,-24.172468350659244,37.11971429509836,7.5,3.1920835655558903,-13.907505798339912,-24.981276722327777,-2.8337348743520465,-19.444391260333816,-8.370620336346008,19.0508896629928,33.07544194296408,-13.109785299328905,5.536885461993926,8,5.890014648437557,7.240020751953182,-2.0649986267089275,-22.279998779296818,-1.0799865722655682,4,0.07826280915502415,-1.4841519443330418,268.29998779296875,2.1417480268927216,282.04998779296875,-1.0707500883149508,286.04998779296875,0.07826280915502415
7083,2019-08-05,260.07000732421875,266.20999145507807,256.26998901367193,264.1300048828125,624400.0,-0.03215356483052001,1.4185006979714334,22.55263603999966,24.65076621881748,47.4868397405638,21.129139101028443,22.668729430055237,9.200382906702202,-14.888941417784054,37.802028790065464,12.440002441406136,1.1152373305744732,-21.713490295410168,-36.52838736467123,-6.898593226149103,-29.1209388300407,-14.306041760779635,25.448404183312675,12.414297094101801,-30.648214724575514,7.407448534630541,8,12.79998779296875,14.149993896484375,6.574985504150391,-13.6400146484375,10.91998291015625,0,0.10001145274557288,1.0161366405105663,268.70999145507807,-1.4841519443330418,268.29998779296875,2.1417480268927216,282.04998779296875,0.10001145274557288
7084,2019-08-06,270.3800048828125,270.89999389648443,262.20001220703125,262.20999145507807,625000.0,0.03964316248794009,-1.1245449362631441,-2.0123197883311676,37.13465220515124,44.76310861171975,9.210463437590192,12.265367280787359,-0.6724567385582532,-24.504558405422017,37.885460085456536,10.829986572265682,0.05858445264362899,-10.944993591308616,-26.59499600055682,4.705008817939586,-18.76999479593269,-3.119992386684544,12.213564375332965,46.096074988858646,5.8031314597208805,7.825001204624094,8,1.1949920654296875,3.839996337890625,-3.1025123596191406,-23.95001220703125,0.66998291015625,1,0.06849614867674392,1.4185006979714334,260.07000732421875,1.0161366405105663,268.70999145507807,-1.4841519443330418,268.29998779296875,0.06849614867674392
7085,2019-08-07,267.8699951171875,269.75,262.91000366210943,267.33999633789057,390800.0,-0.009283266958711955,2.188803130001752,0.0648712249967381,29.32655241519973,41.510931152567984,10.02676166642732,14.356857078815324,2.553080137174277,-21.39297892382214,37.469990902494416,7.470001220703068,-1.1931538558402508,-12.722003173828114,-29.469172847825973,4.025166500169746,-21.095588010827043,-4.348418336829184,12.091216116510623,46.381453714820985,12.279921805296425,8.373584836998942,8,3.7050018310546875,6.350006103515625,0.7875022888183594,-20.095001220703125,-2.399993896484432,2,0.08235337275809096,-1.1245449362631441,270.3800048828125,1.4185006979714334,260.07000732421875,1.0161366405105663,268.70999145507807,0.08235337275809096
7086,2019-08-08,275.57000732421875,276.02999877929693,269.8900146484375,269.8900146484375,384200.0,0.02874533298760329,-1.1619690310656652,10.7169919963137,41.81329163511722,39.18130218400001,1.2004158751406067,6.195572345801452,-4.346519983687358,-28.433034385571887,36.4931630062088,8.160003662109432,-2.5409948022921753,-4.527491760253895,-21.253481520571825,12.198498000064035,-12.89048664041286,3.83550311990507,2.0220816874767706,97.6721091713305,59.855997204916704,8.362994880158977,8,-3.9950103759765625,-1.350006103515625,-6.822513580322266,-27.795013427734375,-9.92999267578125,3,0.04681203887804464,2.188803130001752,267.8699951171875,-1.1245449362631441,270.3800048828125,1.4185006979714334,260.07000732421875,0.04681203887804464
7087,2019-08-09,278.8599853515625,280.54998779296875,274.1300048828125,274.44000244140625,430200.0,0.011938810247491771,-1.5476233726914925,0.7781670087362053,42.74860970050608,37.24335469035093,-3.2250966847890936,2.6159953244307417,-6.853888651905947,-31.078100456427023,35.228796395751885,6.41998291015625,-3.6044569915288207,-0.9685134887695312,-17.586689768664485,15.649662791125422,-9.277601628717036,7.340574651177974,-22.589996337890568,93.03952830983134,54.02730110719832,8.309088139947482,8,-7.2849884033203125,-4.639984130859375,-10.112491607666016,-29.79998779296875,-7.0,4,-0.04181300206923333,-1.1619690310656652,275.57000732421875,2.188803130001752,267.8699951171875,-1.1245449362631441,270.3800048828125,-0.04181300206923333
7088,2019-08-12,275.77999877929693,279.48001098632807,274.1099853515625,278.1199951171875,296200.0,-0.011044921229492966,1.1225279994210389,-0.5294129831393053,40.71331278632707,35.41201153865576,-1.761654157853684,5.314776633225222,-3.0132036145333245,-27.38005277953141,34.08675798143347,5.370025634765568,-4.604321236485362,-3.6335006713866846,-20.21915511682863,12.952153774055262,-11.926327894107658,4.6593265513342885,-19.024409790039044,74.00547487743091,33.57941819859181,8.292827222720982,8,-4.205001831054744,-1.5599975585938068,-6.747505187988338,-24.80000305175787,-3.0499877929688637,0,-0.029552519880191808,-1.5476233726914925,278.8599853515625,-1.1619690310656652,275.57000732421875,2.188803130001752,267.8699951171875,-0.029552519880191808
7089,2019-08-13,280.91000366210943,281.1300048828125,274.07998657226557,274.29000854492193,381500.0,0.018601801818550312,-1.002834997919219,-2.8290621698815195,46.44497795870874,35.759056316231934,-8.602037188218048,-0.03353411060720646,-7.172460206836206,-31.95840021673888,32.68070785047114,7.050018310546932,-5.728714718840877,1.6340042114258608,-14.848696674873679,18.1167050977254,-6.607346231723909,9.87535465457563,-23.67852669677734,98.79252905618313,53.86105172922088,8.241350443149784,8,-12.135009765625,-6.690002441406307,-11.877510070800838,-29.135009765625057,-7.1199951171875,1,-0.03531384891392708,1.1225279994210389,275.77999877929693,-1.5476233726914925,278.8599853515625,-1.1619690310656652,275.57000732421875,-0.03531384891392708
7090,2019-08-14,269.8099975585937,278.3800048828125,269.760009765625,276.97000122070307,426400.0,-0.03951445644088669,-1.3746610899767076,-1.0815723479190869,40.50545152630088,37.03084255517015,0.647196922068872,10.42593348575872,4.5543111530330975,-20.265727619330733,31.23641992817604,11.149993896484432,-7.194374161751966,-8.720001220703182,-25.511013198388696,8.071010756982332,-17.115507209545967,-0.3244952318603964,-11.622579476562407,0.4396465649587562,-46.44847911335516,8.395505988842768,8,-1.1100006103515057,4.410003662109432,-0.7775039672850994,-18.035003662109318,4.360015869140739,2,0.00459579053999204,-1.002834997919219,280.91000366210943,1.1225279994210389,275.77999877929693,-1.5476233726914925,278.8599853515625,0.00459579053999204
7091,2019-08-15,273.07000732421875,276.5599975585937,270.510009765625,272.3599853515625,321800.0,0.012082612931780146,-1.7437753449683493,-0.09916502926020485,42.78124698532935,38.457651270161975,-2.084205693069464,6.160188117145992,1.8519456780642258,-22.90506367241133,29.296702183383672,6.75,-8.698348340565474,-4.620991516113293,-20.691863619542403,11.449880587315818,-12.656427567827848,3.4144445356012625,-13.96488577015623,29.111688479005398,-19.962663028224295,8.035436051714552,8,-4.3700103759765625,1.149993896484375,-1.3750076293945312,-17.360008239746094,2.720001220703182,3,-0.02783171311264554,-1.3746610899767076,269.8099975585937,-1.002834997919219,280.91000366210943,1.1225279994210389,275.77999877929693,-0.02783171311264554
7092,2019-08-16,275.41000366210943,279.239990234375,274.23001098632807,276.29000854492193,375600.0,0.008569217691902553,-2.0925891040613056,-1.2394051405484399,43.80380685622661,40.58576689654077,-3.7703511169193575,3.256260908461911,0.008989645881854358,-24.616613076409408,26.913013609724988,6.16998291015625,-9.541189208037906,-1.8169952392577784,-17.569738606087697,13.93574812757214,-9.693366922672737,6.059376444157181,-15.423886774896914,49.6921400427305,0.20822525751655974,7.876371683414945,8,-3.744995117187557,-1.1900024414063068,-1.4225120544434162,-17.975013732910213,-3.279998779296932,4,-0.03547434328368981,-1.7437753449683493,273.07000732421875,-1.3746610899767076,269.8099975585937,-1.002834997919219,280.91000366210943,-0.03547434328368981
7093,2019-08-19,279.52999877929693,280.22000122070307,276.260009765625,278.76998901367193,246600.0,0.014959496976886033,2.7009012606243776,-0.8636426688861146,45.906585690073356,41.560426172643226,-5.408405208759518,-1.5363450302817796,-3.724769943553895,-28.059301620701547,24.346883985551347,4.809997558593636,-8.486501322324045,2.680000305175838,-12.428615530225386,17.788616140577062,-4.874307612524774,10.23430822287645,-18.69812637226039,85.92782066285224,36.14463703545695,7.55430791770062,8,-7.509994506835994,-5.309997558593807,-4.154998779296932,-21.600006103515682,-4.730010986328182,0,-0.027438963478801037,-2.0925891040613056,275.41000366210943,-1.7437753449683493,273.07000732421875,-1.3746610899767076,269.8099975585937,-0.027438963478801037
7094,2019-08-20,281.41000366210943,283.4100036621094,277.3099975585937,279.92001342773443,337600.0,0.006725592569750916,1.2222283986303866,1.9604882749759074,49.58721347938629,43.811610735330625,-6.2125853876231645,-4.050084976628398,-5.303174364102404,-29.271655159132763,21.967464000894637,6.100006103515682,-7.365611472286673,4.830505371093807,-9.709551517635134,19.370562259822748,-2.4395230732706636,12.100533815458277,-19.76620595604186,85.34797879642237,33.0423477171733,7.270028444364465,8,-4.824996948242244,-7.190002441406307,-4.807510375976619,-23.480010986328182,-6.350006103515739,1,-0.030844648601062064,2.7009012606243776,279.52999877929693,-2.0925891040613056,275.41000366210943,-1.7437753449683493,273.07000732421875,-0.030844648601062064
7095,2019-08-21,280.95999145507807,284.1499938964844,280.1300048828125,282.8800048828125,180800.0,-0.0015991336525893463,-1.245812341764059,-1.288608061609083,59.85674511169892,45.81643889939526,-4.146541379156417,-4.163211826405984,-4.404212090526073,-28.198370546990986,19.9148608176878,4.019989013671875,-4.949609033374259,4.602493286132756,-9.499502500995106,18.704489073260618,-2.4485046074311754,11.653491179696687,-18.010221391647974,76.61285811770718,20.787982662409973,7.050997893563924,8,-4.004989624023381,-6.739990234374943,-4.294998168945256,-20.964996337890568,-8.47998046875,2,-0.02551958687435585,1.2222283986303866,281.41000366210943,2.7009012606243776,279.52999877929693,-2.0925891040613056,275.41000366210943,-0.02551958687435585
7096,2019-08-22,279.8800048828125,282.260009765625,276.08999633789057,282.260009765625,190600.0,-0.0038439158781019556,4.184874596091754,1.239577207343204,58.60688562136845,47.57846955726885,-2.671862505043464,-3.5553410442665836,-2.91467492643676,-26.519333944927183,18.05469007969722,6.170013427734432,-3.7527273127101353,3.7065063476562727,-10.092576714119389,17.505589409431934,-3.1930351832315864,10.606047878544132,-15.234216912738077,56.95568175525623,-1.6746837149120921,6.899541530887834,8,-2.9250030517578125,-5.660003662109375,-2.75,-16.205001831054688,-7.95001220703125,3,-0.020401569799417762,-1.245812341764059,280.95999145507807,1.2222283986303866,281.41000366210943,2.7009012606243776,279.52999877929693,-0.020401569799417762
7097,2019-08-23,270.44000244140625,281.92999267578125,269.23001098632807,279.25,427800.0,-0.03372874902356404,-1.26179942606199,3.701672052110581,57.893130409332244,49.48733818204721,6.088423759121326,5.081973772688002,6.765605974558241,-16.525899572161677,16.35625520768105,12.699981689453182,-2.0194987886193303,-5.058496093750023,-18.575827564465783,8.458835376965737,-11.817161829107874,1.700169641607829,-4.233877997219054,8.109871588757105,-54.03807308874748,6.758665735357879,8,6.25,3.779998779296875,8.980003356933594,-4.964996337890625,-1.4599914550781818,4,0.019782598932178486,4.184874596091754,279.8800048828125,-1.245812341764059,280.95999145507807,1.2222283986303866,281.41000366210943,0.019782598932178486
7098,2019-08-26,277.1300048828125,277.27999877929693,272.5,273.83999633789057,529200.0,0.024737473676275767,1.6629546826253119,-0.37344034695136535,55.437408734899755,50.48649715717954,-0.4357672981176961,-2.340784868850676,0.37987686558312816,-22.660422168179366,15.088035699238379,6.839996337890682,-1.4240309881998883,2.020506286621071,-10.785500963935306,14.826513537177448,-4.382497338657117,8.42350991189926,-9.48837088244153,52.94908140348311,-10.765445339242468,6.403003625278198,8,-0.44000244140625,-4.08001708984375,3.222503662109375,-10.764999389648438,-8.420013427734432,0,-0.018042073798953284,-1.26179942606199,270.44000244140625,4.184874596091754,279.8800048828125,-1.245812341764059,280.95999145507807,-0.018042073798953284
7099,2019-08-27,284.7699890136719,285.1400146484375,277.07000732421875,279.04000854492193,612700.0,0.02756823150235954,1.494580444318664,1.7416308774012346,62.57440364685154,52.938602948351836,-8.348573148327716,-10.626401213390523,-6.8772248473532045,-29.668515035962372,13.207472001182719,8.07000732421875,-0.918210192409731,9.724490356445301,-2.862215282348984,22.311195995239586,3.43113753704813,16.017843175842472,-15.807686221611846,97.67425801637707,30.454943261253604,6.293352819397154,8,-7.5849761962890625,-11.899993896484375,-2.2349853515625,-18.404983520507812,-14.739990234374943,1,-0.035010716035194456,1.6629546826253119,277.1300048828125,-1.26179942606199,270.44000244140625,4.184874596091754,279.8800048828125,-0.035010716035194456
7100,2019-08-28,285.55999755859375,287.0799865722656,281.010009765625,282.6199951171875,456400.0,0.002774198740738587,1.0300992079692985,0.513091180230086,58.28495096634812,54.66123672402058,-7.453287687060424,-11.741983386863637,-7.314666583375242,-29.84500311056877,12.630724915635962,6.069976806640625,0.059553345976326,10.33899841308596,-2.7469145844067384,23.42491141057866,3.7960419143396393,16.88195491183228,-14.979923580895957,91.48464373884443,26.955901769546003,6.542956498746347,8,-7.404998779296875,-12.69000244140625,-2.959991455078125,-19.194992065429688,-8.959991455078182,2,-0.03676985603645544,1.494580444318664,284.7699890136719,1.6629546826253119,277.1300048828125,-1.26179942606199,270.44000244140625,-0.03676985603645544
7101,2019-08-29,289.2900085449219,290.8500061035156,286.3399963378906,288.1000061035156,331500.0,0.013062092093493405,1.0928131416837783,0.40476239905333306,58.58720674009708,56.3038367111173,-9.655958116645309,-14.565634319184483,-10.788503384915828,-32.93325580247881,11.710515621100562,5.290008544921875,0.3806066835402362,13.019508361816406,-1.0584916002425757,27.097508323875388,5.980508380786944,20.05850834284587,-16.72994505587593,92.78446849715716,30.545956734320484,7.038999981029485,8,-9.25,-15.730010986328125,-5.652503967285156,-22.925003051757812,-17.240020751953125,3,-0.05810777096362629,1.0300992079692985,285.55999755859375,1.494580444318664,284.7699890136719,1.6629546826253119,277.1300048828125,-0.05810777096362629
7102,2019-08-30,289.739990234375,291.04998779296875,287.2200012207031,291.04998779296875,300600.0,0.0015554691699048995,4.847318641382845,-1.1008360260552905,62.01376074746513,58.09352282860527,-8.78310179880691,-14.081273926144263,-10.926667413513542,-32.68492486778871,10.749576550634943,3.829986572265625,2.205645002906465,12.417990112304665,-2.404153503583416,27.240133728192745,5.0069183043606245,19.829061920248705,-14.619334779303301,92.93801390483773,30.85829308104976,7.411071807944047,8,-9.599990844726562,-16.080001831054688,-6.067481994628906,-23.374984741210938,-22.019989013671932,4,-0.06146889680015166,1.0928131416837783,289.2900085449219,1.0300992079692985,285.55999755859375,1.494580444318664,284.7699890136719,-0.06146889680015166
7103,2019-09-03,286.0799865722656,290.4200134277344,283.5299987792969,288.8900146484375,326100.0,-0.012632027974974203,1.3475245517262893,2.145063597819503,54.56470286454566,58.646577204734086,-4.577663706087037,-8.825231120203682,-7.024796071813,-28.336650545641817,8.576093557996382,6.8900146484375,3.6602061538751514,7.457487487792946,-5.42906888246381,20.3440438580497,1.0142093026645966,13.900765672921295,-8.410637943130382,64.44915476232056,6.72364271714703,6.443278185128374,9,-5.9399871826171875,-12.419998168945312,-2.3124771118164062,-18.494979858398438,-14.169982910156193,1,-0.05977340739848647,4.847318641382845,289.739990234375,1.0928131416837783,289.2900085449219,1.0300992079692985,285.55999755859375,-0.05977340739848647
7104,2019-09-04,288.8999938964844,289.239990234375,284.7300109863281,288.2099914550781,408600.0,0.009857408615007834,5.583934776797648,-0.24555001683337135,69.74146217998361,59.744879101210174,-6.954862716136233,-10.737125345259415,-9.599997703077065,-30.432866356167494,7.1562884382692955,4.509979248046875,5.039481398467331,9.351495361328148,-3.7017521147541856,22.40474283741048,2.824871623286981,15.878119099369314,-9.089743001135787,78.5856712969999,13.051507094268501,6.526623738041179,9,-8.759994506835938,-15.240005493164062,-5.4224853515625,-20.91999053955078,-16.660003662109375,2,-0.06988578355124708,1.3475245517262893,286.0799865722656,4.847318641382845,289.739990234375,1.0928131416837783,289.2900085449219,-0.06988578355124708
7105,2019-09-05,289.92999267578125,291.6400146484375,287.7699890136719,291.2099914550781,353700.0,0.0035652433404547157,2.616770053475936,-1.855064130915524,68.27839021743442,60.819490722995276,-7.351775276545823,-10.571724190638633,-10.248894048944464,-30.750645111380777,5.781120986907637,3.870025634765625,6.045298088608945,9.27849426269529,-3.3405834818642006,21.89757200725478,2.9689553904155446,15.588033134975035,-8.321383876813456,78.91469017757358,8.410910631970793,6.309538872279742,9,-9.494979858398438,-15.974990844726562,-6.452484130859375,-21.91498565673828,-13.1300048828125,3,-0.06863723795122434,5.583934776797648,288.8999938964844,1.3475245517262893,286.0799865722656,4.847318641382845,289.739990234375,-0.06863723795122434
7106,2019-09-06,288.4700012207031,290.9800109863281,288.2099914550781,289.95001220703125,273100.0,-0.0050356689268460375,-1.7699772647512093,1.156259685764013,64.4341295068077,61.54626840049255,-5.079294338905754,-8.533249542345288,-8.371130585076969,-28.578096000625237,5.399854677998407,2.77001953125,6.571181882653718,7.173503112792957,-5.668715724639526,20.01572195022544,0.7523936940767157,13.594612531509199,-5.055739368830757,60.91236467493763,-11.718988647429363,6.42110941871623,9,-6.399993896484375,-14.514999389648438,-5.582496643066406,-20.454994201660156,-12.790008544921875,4,-0.04114810922091705,2.616770053475936,289.92999267578125,5.583934776797648,288.8999938964844,1.3475245517262893,286.0799865722656,-0.04114810922091705
7107,2019-09-09,267.20001220703125,289.04998779296875,266.29998779296875,289.04998779296875,648600.0,-0.07373379874394148,1.0823821894466326,14.763387426026352,40.118616999161084,59.84418042985492,17.525794270699976,12.457096426856708,13.008451816709453,-6.663299401365975,6.148674557289954,22.75,5.7895768119769855,-13.513487243652321,-27.79898853420019,0.7720140468955492,-20.656237888926228,-6.370736598378414,24.44000244140625,3.5517895036021305,-64.61352271974211,7.1427506452739316,9,11.769989013671875,6.7549896240234375,8.164993286132812,0.8149948120117188,15.05999755859375,0,0.01815110540556275,-1.7699772647512093,288.4700012207031,2.616770053475936,289.92999267578125,5.583934776797648,288.8999938964844,0.01815110540556275
7108,2019-09-10,267.6300048828125,267.760009765625,257.010009765625,265.04000854492193,531600.0,0.0016092539526086913,6.54384349334504,-0.11853543395066642,38.69379297013688,57.1907792435533,17.440573778967575,12.000491917805107,12.589568317905616,-6.333416033393291,7.197281202340458,10.75,5.141791517630111,-12.675994873046875,-27.982520004079674,2.6305302579859244,-20.329257438563275,-5.022732307530475,23.50320922851563,30.667033265301086,-33.86555667602765,7.6532625655164015,9,6.69500732421875,6.3249969482421875,7.6450042724609375,0.38500213623046875,11.94000244140625,1,0.000336271480209982,1.0823821894466326,267.20001220703125,-1.7699772647512093,288.4700012207031,2.616770053475936,289.92999267578125,0.000336271480209982
7109,2019-09-11,270.989990234375,274.54998779296875,268.42001342773443,270.04000854492193,439000.0,0.01255459137712811,-1.9260216902044995,0.36678881570418903,42.192631324875116,55.40274372783407,13.321200104459251,8.283940702056611,9.124254803979056,-8.953535646039427,8.21874004663731,6.91998291015625,5.342836620823448,-8.820008850097679,-24.677127519829185,7.037109819633827,-16.74856818496346,-0.8914495152318977,18.778295703125025,40.36955962339041,-21.699930886669456,7.928559334865758,9,3.33502197265625,3.33502197265625,2.5550079345703125,-2.9749832153320312,11.1400146484375,2,0.0033950088965970515,6.54384349334504,267.6300048828125,1.0823821894466326,267.20001220703125,-1.7699772647512093,288.4700012207031,0.0033950088965970515
7110,2019-09-12,271.04998779296875,274.47000122070307,270.8699951171875,272.60000610351557,382800.0,0.00022140138291404377,-2.7696326713214607,-1.6316296700825974,42.97308350641049,53.66784114631334,12.277629709941777,8.77131299686505,9.0590038760526,-8.315305334586583,8.690427128094043,3.600006103515568,5.307228963685077,-8.822010803222668,-24.523434794453408,6.879413188008073,-16.672722798838038,-0.9712988076072975,17.407967097656297,41.33051964327585,-20.502406568928713,7.850711995615364,9,3.2750244140625,3.2750244140625,1.8475112915039062,-3.0349807739257812,11.779998779296875,3,0.004390343091677851,-1.9260216902044995,270.989990234375,6.54384349334504,267.6300048828125,1.0823821894466326,267.20001220703125,0.004390343091677851
7111,2019-09-13,265.47000122070307,271.69000244140625,264.95001220703125,270.58999633789057,465100.0,-0.020586559024410422,-1.188318057963875,3.3031836348960675,45.78598756835666,51.86475523752351,15.783185847036293,14.49594738373014,14.508826773392855,-2.1081157498275047,9.357427299464744,6.739990234375,3.8881825193865893,-14.02199707031258,-30.750808249169495,2.706814108544336,-22.386402659741066,-5.6575914808840935,21.730035864922,26.404485820365082,-40.47981372837744,8.364405589428467,9,8.855010986328182,8.855010986328182,7.427497863769588,2.5450057983399006,13.410003662109432,4,0.042678971334491056,-2.7696326713214607,271.04998779296875,-1.9260216902044995,270.989990234375,6.54384349334504,267.6300048828125,0.042678971334491056
7112,2019-09-16,265.6400146484375,267.35000610351557,261.8599853515625,262.91000366210943,308900.0,0.0006404242549165051,-1.2732781115933827,-0.5332057792718579,39.04671026601813,50.140533837687116,13.225929229697101,14.2890699242231,14.220192116039243,-1.64564586371921,10.570184461433396,5.490020751953068,2.731231091337463,-13.363484191894543,-31.132436847948952,4.405468464159867,-22.247960519921776,-4.479007863867309,20.35242134438755,49.20191387559809,-18.641840147559513,8.884476328027219,9,8.68499755859375,8.68499755859375,7.257484436035156,2.3749923706054688,5.199981689453068,0,0.03779542792388124,-1.188318057963875,265.47000122070307,-2.7696326713214607,271.04998779296875,-1.9260216902044995,270.989990234375,0.03779542792388124
7113,2019-09-17,271.8599853515625,272.47000122070307,266.26998901367193,266.26998901367193,379400.0,0.02341503674194878,-1.2182526900798742,2.0476094660004467,37.3505590709919,46.54154460335471,5.338082003595275,7.868437467051933,8.007524741398584,-7.239881762355765,11.754511703633057,6.829986572265568,1.2924840704775988,-6.760012817382801,-24.80997622496585,11.289950590200249,-15.784994521174326,2.264968886408724,12.973153592174526,78.80219130116924,14.123240138812164,9.024981703791514,9,2.46502685546875,2.46502685546875,1.0375137329101562,-3.8449783325195312,-3.92999267578125,1,0.038255076048111514,-1.2732781115933827,265.6400146484375,-1.188318057963875,265.47000122070307,-2.7696326713214607,271.04998779296875,0.038255076048111514
7114,2019-09-18,272.73001098632807,275.35000610351557,269.010009765625,271.57998657226557,362700.0,0.00320027102789866,-1.0159041288632467,0.20572901027990143,37.448642232281266,43.11601704944881,2.1603095268549737,6.656045408564751,7.064797002271064,-7.549403215283689,12.47501175142898,6.339996337890568,-0.5290502118577933,-5.455987548828205,-23.640401378366732,12.728426280710323,-14.54819446359744,3.636219365941031,10.990202790284457,80.5782721512257,18.493208306392752,9.092206914769262,9,1.2649993896484943,1.5950012207031818,0.1674880981445881,-4.145004272460881,-4.4000244140625,2,0.025079734764626105,-1.2182526900798742,271.8599853515625,-1.2732781115933827,265.6400146484375,-1.188318057963875,265.47000122070307,0.025079734764626105
7115,2019-09-19,273.79000854492193,276.3699951171875,273.23001098632807,273.6300048828125,237100.0,0.0038866186920918366,-5.541691833295589,0.13913066553449374,34.0008064109673,39.73453670546653,-1.5979535559200713,5.303249343161895,5.846846284606158,-8.008461076139383,13.077361189845464,3.639984130859432,-1.6464365594708852,-4.037490844726506,-22.274270128513592,14.199288439060581,-13.155880486620049,5.080898797167038,8.86179707125109,82.21926370871441,23.025331254497836,9.118389641893556,9,-0.7600097656250568,0.5350036621093182,-2.292510986328182,-5.205001831054744,-5.5,3,0.03046128813178428,-1.0159041288632467,272.73001098632807,-1.2182526900798742,271.8599853515625,-1.2732781115933827,265.6400146484375,0.03046128813178428
7116,2019-09-20,274.17001342773443,276.54000854492193,272.23001098632807,272.42001342773443,524500.0,0.0013879428428817953,-3.046936787208111,10.937249666217744,33.90532540645455,39.04417097294358,-4.715629411019222,4.71528796308769,5.215590407988145,-7.800292446117794,14.188178795910375,4.309997558593864,-3.9795658634578217,-3.3719863891600994,-21.652201683341502,14.908228905021303,-12.5120940362508,5.768121257930602,7.456120354416669,83.85564459966537,27.735038442201883,9.140107647090705,9,-7.395004272460994,0.15499877929681816,-2.7100143432617756,-5.585006713867244,-7.75,4,0.031586142613709844,-5.541691833295589,273.79000854492193,-1.0159041288632467,272.73001098632807,-1.2182526900798742,271.8599853515625,0.031586142613709844
7117,2019-09-23,275.79000854492193,277.0599975585937,271.20999145507807,272.39999389648443,477100.0,0.00590872465202863,-1.0277248878733227,1.9371512276785714,38.89489770376919,39.06651594334717,-5.575294792170439,3.7066968913042615,3.3973188336734097,-8.849614891610315,14.429524140055502,5.850006103515625,-6.41120935419184,-2.019491577148358,-20.016507508965958,15.977524354669242,-11.017999543057158,6.979016388760442,4.851480276568111,88.22995358729838,31.792929573911834,8.998507965908807,9,-6.330017089843807,-1.4649963378906818,-4.330009460449276,-5.690002441406307,-4.920013427734432,0,0.01120416346550579,-3.046936787208111,274.17001342773443,-5.541691833295589,273.79000854492193,-1.0159041288632467,272.73001098632807,0.01120416346550579
7118,2019-09-24,272.1300048828125,279.44000244140625,271.33999633789057,277.760009765625,670500.0,-0.01327097990757442,-1.24687417992193,-1.6607612257390802,32.22386480899816,37.95887521936084,-1.3520167553492115,7.3497313760163365,6.817586630739584,-4.766635690806652,14.563887483575174,8.100006103515682,-8.796613488156595,-5.42949523925779,-23.60428818837471,12.74529770985913,-14.516891713816278,3.6579012353006988,7.566224776442937,29.913684641718113,-22.741766133649982,9.087396474558464,9,-1.480010986328125,2.19500732421875,0.8125,0.7750015258789062,1.7200012207030682,1,-0.004740412750433243,-1.0277248878733227,275.79000854492193,-3.046936787208111,274.17001342773443,-5.541691833295589,273.79000854492193,-0.004740412750433243
7119,2019-09-25,274.79998779296875,275.70001220703125,270.42001342773443,272.5,323200.0,0.009811424180534711,1.575586155563798,-0.40852323236703453,34.50110166036856,37.01754390313397,-3.8271856430862385,4.104988577399013,3.9474898319462,-7.123636107767311,15.668582764232086,5.279998779296818,-8.028437915742415,-2.261012268066395,-20.147722601083785,15.625698064950996,-11.20436743457509,6.6823428984423,4.6400146484375,48.558533259802026,-0.7432734779734602,8.943355166508697,9,-4.149993896484375,-0.4749755859375,-1.6799850463867188,-0.579986572265625,10.21002197265625,2,-0.024999983341932652,-1.24687417992193,272.1300048828125,-1.0277248878733227,275.79000854492193,-3.046936787208111,274.17001342773443,-0.024999983341932652
7120,2019-09-26,275.0599975585937,277.239990234375,272.01998901367193,274.6300048828125,281500.0,0.0009461782284387876,1.1795512175231353,0.18695432953849397,35.916806990397305,35.9209682833607,-3.8650028749988223,3.1811091033798107,3.4517667873009827,-7.088487714178939,16.48567331347307,5.220001220703068,-7.130740538576333,-1.4760025024414745,-18.923348755809172,15.971343750926223,-10.199675629125352,7.247670624242403,4.380004882812557,51.44112840743291,3.4589372655434403,8.723673126683863,9,-4.410003662109318,-0.7349853515624432,0.3425064086914631,-0.8399963378905682,1.8099975585938068,3,-0.024467429092063786,1.575586155563798,274.79998779296875,-1.24687417992193,272.1300048828125,-1.0277248878733227,275.79000854492193,-0.024467429092063786
7121,2019-09-27,272.48001098632807,276.3800048828125,270.57000732421875,276.3800048828125,263400.0,-0.009379722951957215,1.9794905903986855,-9.069907735984298,59.12864362226927,38.15229421183305,-0.2079425535808923,4.676951071867791,5.596142515355268,-4.122680081849865,16.91104728531572,5.80999755859375,-6.737948125591345,-3.215489196777412,-19.667041660230893,13.23606326667607,-11.441265428504153,5.010287034949329,6.062791748046948,22.83813822246621,-29.493362549907648,8.22577623172675,9,0.37498474121099434,1.8450012207031818,3.107490539550838,1.7399902343750568,6.179992675781364,4,-0.01537728373629721,1.1795512175231353,275.0599975585937,1.575586155563798,274.79998779296875,-1.24687417992193,272.1300048828125,-0.01537728373629721
7122,2019-09-30,271.92999267578125,274.79000854492193,270.20999145507807,272.48001098632807,459300.0,-0.0020185638886164314,-1.2957359746070511,0.14103055675102996,57.403565851392706,40.38040607632203,1.4842210727336465,4.030944964228752,5.8615251598404825,-3.191550881371427,17.34847095358574,4.580017089843864,-6.4146781948647345,-2.8750076293945312,-18.00028130597906,12.250266047189996,-10.437644467686766,4.687629208897704,5.751498339843749,18.6348772850965,-34.93185668017173,7.562636838292262,9,2.295013427734375,2.39501953125,3.6575088500976562,2.290008544921875,-7.779998779296818,0,-0.020262491804706184,1.9794905903986855,272.48001098632807,1.1795512175231353,275.0599975585937,1.575586155563798,274.79998779296875,-0.020262491804706184
7123,2019-10-01,268.98001098632807,275.45001220703125,265.79000854492193,273.39999389648443,390800.0,-0.010848313054494185,1.2676012952031501,8.03606502802079,46.489729221539825,41.38497129735076,4.450761765382026,5.938630715680517,8.40999715779941,0.11939081078486424,18.572080458086567,9.660003662109318,-5.946584349243494,-4.9699905395508495,-19.325336288743756,9.385355209642057,-12.147663414147303,2.207682335045604,7.874620779296947,27.860327884581217,-26.24489547675317,7.177672874596444,10,3.6349945068359943,5.345001220703182,6.474990844726619,5.239990234375057,-7.529998779296818,1,0.007026485440048136,-1.2957359746070511,271.92999267578125,1.9794905903986855,272.48001098632807,1.1795512175231353,275.0599975585937,0.007026485440048136
7124,2019-10-02,268.70999145507807,270.07998657226557,264.07000732421875,266.83999633789057,726400.0,-0.0010038646747758673,1.607374553157661,-0.4230774541889227,45.94314036923727,42.711897292714085,4.571293569802322,4.868101058490936,8.275150567225182,0.7267576123871891,19.927090469078628,6.009979248046818,-5.028280531892733,-4.230509948730514,-16.899862889723238,8.43884299226221,-10.565186419226904,2.104166521765876,7.3508554305469715,35.23151216301972,-19.643220017849643,6.334676470496374,10,3.045013427734432,5.615020751953182,6.160003662109432,5.510009765625057,-5.569976806640568,2,0.019128483539462282,1.2676012952031501,268.98001098632807,-1.2957359746070511,271.92999267578125,1.9794905903986855,272.48001098632807,0.019128483539462282
7125,2019-10-03,270.02999877929693,271.489990234375,265.17999267578125,267.52999877929693,327600.0,0.00491238646196579,1.3284197250031458,1.3369018865461193,59.275822595904486,45.53084142487519,2.974656090172175,2.087839815347195,6.603046540077685,-0.16161289512251642,20.92035489953435,6.30999755859375,-4.405579037865323,-1.9155029296874204,-11.782642628539804,7.951636769164963,-6.849072779113612,3.0180669197387715,5.420013427734318,48.415862202323865,-9.64458964413788,4.933569849426206,10,1.7250061035155682,4.295013427734318,4.997505187988224,4.190002441406193,-15.289993286132841,3,0.05547535849367491,1.607374553157661,268.70999145507807,1.2676012952031501,268.98001098632807,-1.2957359746070511,271.92999267578125,0.05547535849367491
7126,2019-10-04,276.60000610351557,277.17999267578125,272.08999633789057,272.08999633789057,275600.0,0.024330657163719405,-1.2571996968548944,1.80400390625,67.68881144024583,48.7301651733726,-3.5921617394751593,-5.7097766495056135,-0.19065524246065024,-6.3142400788088935,21.639505916444783,7.149993896484318,-3.661639911541215,5.248004150390557,-1.3057831125265693,11.801791413307683,1.9711105189319937,8.52489778184912,-19.589996337890568,95.57599374284155,34.89155666037383,3.2768936314585764,10,-4.845001220703068,-2.274993896484318,-1.0875091552733807,-2.380004882812443,-23.920013427734318,4,0.000976099087904192,1.3284197250031458,270.02999877929693,1.607374553157661,268.70999145507807,1.2676012952031501,268.98001098632807,0.000976099087904192
7127,2019-10-07,272.04998779296875,276.42001342773443,271.39999389648443,274.92001342773443,359900.0,-0.016449812762636018,-1.407675475509239,-0.6363679424024378,50.32412497709364,50.74130519204987,0.4152065829620142,-0.819812563202504,4.065934336889427,-1.4228718934841709,21.058527280412896,5.200012207031136,-2.909869699042531,0.45548706054688637,-5.803731955604746,6.714706076698519,-2.67412244752893,3.5850965686227028,-14.636578369140636,60.86948425002561,2.3745062970823696,3.1296095080758106,10,-1.394989013671875,2.2750244140625,4.7500152587890625,2.170013427734375,-14.53997802734375,0,0.024297063649092898,-1.2571996968548944,276.60000610351557,1.3284197250031458,270.02999877929693,1.607374553157661,268.70999145507807,0.024297063649092898
7128,2019-10-08,267.72000122070307,271.60000610351557,265.89999389648443,270.69000244140625,272000.0,-0.01591614323306212,1.379959097598745,1.034834387793077,42.35580289958729,51.61404977418529,4.530252741670893,3.7073392171404294,8.01485666807099,3.188110873552432,19.9278899045857,6.149993896484318,-2.2729306527062363,-3.878999328613361,-10.126335972848722,2.368337315622,-7.002667650731041,-0.7553310064956804,-9.911260131835888,27.84132703892989,-26.709384002539977,3.123668322117692,10,2.934997558593807,6.605010986328182,9.179992675781307,6.500000000000057,-8.410003662109375,1,-0.013334854728599854,-1.407675475509239,272.04998779296875,-1.2571996968548944,276.60000610351557,1.3284197250031458,270.02999877929693,-0.013334854728599854
7129,2019-10-09,271.91000366210943,273.07998657226557,268.91000366210943,268.91000366210943,214000.0,0.01565068886262333,-1.7799886067707575,-1.0101005949383803,47.381610578966516,52.88791683958187,-0.12606179397255346,-0.4323720614002582,3.4478707423987203,-0.6551970975295376,19.592741422954056,5.3599853515625,-1.987596760557551,0.2650024414062955,-5.976999263218033,6.507004146030624,-2.8559984109058405,3.3860032937184315,-13.713837541503949,56.08342488606818,4.824708173583211,3.121000852312164,10,-1.2850036621094318,2.415008544921818,4.989990234374943,2.309997558593693,-14.550018310546932,2,-0.03846857899379219,1.379959097598745,267.72000122070307,-1.407675475509239,272.04998779296875,-1.2571996968548944,276.60000610351557,-0.03846857899379219
7130,2019-10-10,272.239990234375,274.07998657226557,268.45001220703125,270.27999877929693,178900.0,0.0012135874657839274,-1.0035622166109868,0.6533304850260228,47.308196841324715,51.57453386392136,-1.0036814609437101,-0.7047694295293354,2.8659142602663223,-0.616764072998194,19.181142744463042,5.629974365234318,-1.006030827565155,0.5354888916015739,-5.705318170566159,6.776295953769306,-2.5849146394822924,3.65589242268544,-13.664147582665976,56.20564737583948,8.695541265398063,3.120403531083858,10,-1.614990234375,2.08502197265625,4.660003662109375,1.980010986328125,-12.459991455078068,3,-0.033426300001345166,-1.7799886067707575,271.91000366210943,1.379959097598745,267.72000122070307,-1.407675475509239,272.04998779296875,-0.033426300001345166
7131,2019-10-11,276.79998779296875,279.04000854492193,275.0,276.3800048828125,262100.0,0.016749918168407207,-1.5408917295253808,0.21427792915531957,51.301854892448894,50.89656597959427,-5.460698159451567,-4.608723090067201,-1.454989296755116,-4.790699786864025,17.986322675650573,6.800018310546932,-0.1838339192662488,4.52898712158202,-1.376906568887705,10.434880812051745,1.5760402763471575,7.481933966816882,-17.852062140778287,82.9526769042107,38.91648791104156,2.9529468452348637,10,-5.2449798583984375,-2.8049774169921875,0.39501953125,-2.579986572265625,-16.269989013671818,4,-0.07969647136077307,-1.0035622166109868,272.239990234375,-1.7799886067707575,271.91000366210943,1.379959097598745,267.72000122070307,-0.07969647136077307
7132,2019-10-14,275.67999267578125,279.20001220703125,275.01998901367193,277.35000610351557,165700.0,-0.004046225312788643,-1.795982730640933,-3.976384246475668,54.89653488685345,51.83065549796245,-4.193853750904168,-2.8437947348141392,-0.11720268444912563,-3.304001720706083,16.481172158725695,4.180023193359318,0.5051553603216803,2.9069931030273324,-2.2899533537596994,8.103939559814364,0.30851987463381647,5.505466331420848,-15.928383707881551,73.53372417195358,26.56641502343328,2.598473228393528,10,-4.04498291015625,-2.649993896484375,2.3325119018554688,-1.459991455078125,-11.079986572265682,0,-0.08343006605869141,-1.5408917295253808,276.79998779296875,-1.0035622166109868,272.239990234375,-1.7799886067707575,271.91000366210943,-0.08343006605869141
7133,2019-10-15,282.260009765625,282.6000061035156,276.82000732421875,277.57998657226557,236300.0,0.023868315672738394,1.1567095771392133,-2.8023865650641793,59.287868057180894,53.31340301884507,-9.713475435835392,-9.069728654341532,-6.119942390158144,-9.526265785844885,15.544487066064395,6.920013427734375,0.40518404176873446,8.967008972167946,2.285519360510193,15.648498583825699,5.62626416633907,12.307753777996822,-21.341496603377436,97.59719798907406,48.731384872824705,3.3407448058288676,10,-8.370010375976562,-12.455001831054688,-5.797508239746094,-8.040008544921875,-21.760009765625,1,-0.08768510998264045,-1.795982730640933,275.67999267578125,-1.5408917295253808,276.79998779296875,-1.0035622166109868,272.239990234375,-0.08768510998264045
7134,2019-10-16,279.57000732421875,281.45999145507807,277.04998779296875,280.0599975585937,279600.0,-0.009530228683970798,1.6808711945532369,-0.1046982491604313,55.29467823644486,52.871053645571784,-5.946292533968403,-6.15667248267124,-3.2043913067127505,-6.531076780249919,14.935328687114815,5.21002197265625,0.3594124292347942,5.93500671386721,-1.3022582139027463,13.172271641637167,2.316374249982232,9.553639177752189,-16.916974726669764,78.58657182848899,28.805328079517295,3.618632463884976,10,-5.32000732421875,-7.3400115966796875,-5.430000305175781,-5.350006103515625,-18.8800048828125,2,-0.07246846669832296,1.1567095771392133,282.260009765625,-1.795982730640933,275.67999267578125,-1.5408917295253808,276.79998779296875,-0.07246846669832296
7135,2019-10-17,282.1300048828125,282.82000732421875,278.6099853515625,281.04998779296875,187400.0,0.009156910582417854,2.422751519662573,-2.204160438465627,61.334255718008414,52.16499189865652,-7.386134309698264,-8.495385210619474,-5.423525006789987,-8.620047733643162,14.499764149301475,4.21002197265625,1.0338502150261206,8.078004455566429,-0.09716733337086225,16.25317624450372,3.9904185610977834,12.165590350035075,-17.881214404786192,91.17644763235329,36.4178750547017,4.087585894468633,10,-7.7700042724609375,-9.790008544921875,-7.80499267578125,-7.910003662109375,-25.110015869140568,3,-0.08779647362051635,1.6808711945532369,279.57000732421875,1.1567095771392133,282.260009765625,-1.795982730640933,275.67999267578125,-0.08779647362051635
7136,2019-10-18,282.8299865722656,283.44000244140625,280.48001098632807,282.45001220703125,294900.0,0.002481060778146915,2.6999752045624317,0.3518225487425827,62.7574831285374,53.54647613770583,-7.944954936758222,-8.973388578834943,-6.01571350097106,-8.849730646442595,13.978003422460993,2.959991455078182,1.8491772291330335,8.344987487792991,-0.7248952062687977,17.41487018185478,3.810046140762097,12.879928834823886,-16.724074409620073,92.75516750209304,32.046347661002955,4.534941347030906,10,-8.159988403320312,-10.17999267578125,-8.504974365234375,-8.6099853515625,-30.959991455078125,4,-0.08149768018703074,2.422751519662573,282.1300048828125,1.6808711945532369,279.57000732421875,1.1567095771392133,282.260009765625,-0.08149768018703074
7137,2019-10-21,278.8800048828125,285.45001220703125,278.10000610351557,285.44000244140625,239200.0,-0.013965922557662935,1.2340386060274553,-17.264316119187214,61.32204210895172,55.653836049857425,-3.267904135662775,-5.038362099350934,-2.1076773384695002,-4.483570649721173,13.1845426002489,7.350006103515682,2.1161358887943607,4.240505981445324,-5.02611538441306,13.507127347303708,-0.3928047014838967,8.873816664374544,-10.694001886715682,23.870178366833105,-39.300345063170795,4.633310682929206,10,-1.92999267578125,-5.225006103515625,-4.55499267578125,-4.660003662109375,-26.029998779296903,0,-0.06579893065917863,2.6999752045624317,282.8299865722656,2.422751519662573,282.1300048828125,1.6808711945532369,279.57000732421875,-0.06579893065917863
7138,2019-10-22,270.83999633789057,280.01998901367193,270.72000122070307,279.07000732421875,230900.0,-0.028829634266179793,-1.1959826334468258,1.2545753123866143,52.06836792269432,56.17458686582718,5.879511425867122,3.056769134045396,5.8953876159626475,3.928971252020972,13.033360466213335,9.299987792968864,1.3025463189052857,-3.7350021362305483,-13.092681146763198,5.622676874302101,-8.413841641496902,0.9438373690358048,-0.23703205226291857,0.8146301947695407,-63.16814272879779,4.678839505266326,10,6.110015869140682,3.920013427734432,3.485015869140682,3.380004882812557,-20.13999938964838,1,-0.0230393971302163,1.2340386060274553,278.8800048828125,2.6999752045624317,282.8299865722656,2.422751519662573,282.1300048828125,-0.0230393971302163
7139,2019-10-23,267.92999267578125,273.64999389648443,266.72000122070307,270.760009765625,372000.0,-0.010744364574864718,-1.6399972098214146,0.3438655300150895,48.02184755580464,56.25388138965828,9.125190287406667,5.718912202477213,8.56849080132804,7.265111582185739,12.953018526550997,6.929992675781364,1.4045379956396573,-6.301506042480469,-16.11754965995351,3.5145375749925734,-11.20952785121699,-1.3934842337439477,17.52001953125,6.460174828308457,-57.03416653348707,4.908021808736526,10,8.155014038085938,6.83001708984375,6.39501953125,6.290008544921875,-16.349990844726562,2,-0.02773109722274425,-1.1959826334468258,270.83999633789057,1.2340386060274553,278.8800048828125,2.6999752045624317,282.8299865722656,-0.02773109722274425
7140,2019-10-24,268.32998657226557,271.8599853515625,266.70999145507807,267.989990234375,411800.0,0.0014929045176674816,-2.5517274037904016,-0.12013932322554982,41.18522248374585,55.12981112202461,9.065577540623622,5.047667628487318,8.28920113844805,7.181505871746083,13.100147653156407,5.149993896484432,2.2015982006964805,-5.565011596679767,-15.71713521494678,4.587112021587245,-10.641073405813245,-0.48894978754628937,16.745425415039108,8.644574830679714,-48.69350246308374,5.0760618091335035,10,7.750015258789119,6.430023193359432,5.830024719238338,5.890014648437557,-17.029983520507756,3,-0.028472345668312915,-1.6399972098214146,267.92999267578125,-1.1959826334468258,270.83999633789057,1.2340386060274553,278.8800048828125,-0.028472345668312915
7141,2019-10-25,268.29000854492193,271.1300048828125,268.1099853515625,268.6300048828125,370600.0,-0.0001489882955473254,-7.628100614673699,-1.0,45.56605518652106,54.09309115532101,8.684763788487942,5.0147554394750955,8.346811573438004,7.481453837470667,13.08757394706673,3.02001953125,2.5370021677599084,-5.3954895019530795,-15.83929985972469,5.048320855818531,-10.617394680838913,-0.1735843230672458,16.050786621093664,8.431245145121764,-46.458294815588516,5.221905178885812,10,7.789993286132756,6.470001220703068,5.387496948242131,5.929992675781193,-19.630004882812557,4,-0.042006855165323764,-2.5517274037904016,268.32998657226557,-1.6399972098214146,267.92999267578125,-1.1959826334468258,270.83999633789057,-0.042006855165323764
7142,2019-10-28,266.42001342773443,269.239990234375,265.3099975585937,267.91000366210943,513300.0,-0.0069700512789480085,-1.1185818869785962,4.382371420878571,48.37257173245977,52.88028045257422,10.172883218746904,6.799400292727569,10.137636516366456,9.554005625156663,13.159438178472504,3.929992675781307,2.825993284556489,-6.989985656738213,-17.908680916420053,3.928709602943627,-12.449333286579133,-1.530638026897293,17.215549589843647,7.545999414959108,-48.66790953821622,5.4593476298409165,10,8.959991455078068,8.339996337890568,4.129997253417912,7.799987792968693,-14.560012817382841,0,-0.0546130830163537,-7.628100614673699,268.29000854492193,-2.5517274037904016,268.32998657226557,-1.6399972098214146,267.92999267578125,-0.0546130830163537
7143,2019-10-29,270.8699951171875,273.45999145507807,264.48001098632807,265.5599975585937,763100.0,0.016702880659001718,-1.4042880020916717,-3.563780108143574,48.706454480513045,52.14825559080401,4.400028328499616,2.6332810719894724,5.5257414336712145,5.250845237307942,12.445887191404816,8.97998046875,2.6956165821594595,-2.6345031738281364,-13.423711016842958,8.154704669186685,-8.029107095335576,2.760100747679303,11.666033972851494,69.68370817553107,12.897552173204346,5.394603921507422,10,4.0950164794921875,3.8900146484375,1.0225067138671875,3.350006103515625,-19.00999450683591,1,-0.06652633860710877,-1.1185818869785962,266.42001342773443,-7.628100614673699,268.29000854492193,-2.5517274037904016,268.32998657226557,-0.06652633860710877
7144,2019-10-30,273.85000610351557,274.0599975585937,270.0,270.8800048828125,332500.0,0.011001628235119965,1.3952900083721649,0.5593225209485,51.878667366518314,51.09763466286067,0.5848061331197414,0.06123051060689022,2.354499289624698,2.3797915468915676,11.468279823734676,4.059997558593693,2.548110359053908,0.08850708007804542,-10.46206656606995,10.639080726226041,-5.186779742995952,5.363793903152043,7.241541538226556,97.80801931720805,39.25689535478784,5.275286823074007,10,1.1150054931641193,0.9100036621094318,-1.3625030517577557,0.36999511718755684,-22.480010986328068,2,-0.08453536110757898,-1.4042880020916717,270.8699951171875,-1.1185818869785962,266.42001342773443,-7.628100614673699,268.29000854492193,-0.08453536110757898
7145,2019-10-31,285.010009765625,294.57000732421875,270.5,272.25,730900.0,0.04075224909029562,-1.960638729148211,4.2962978185592835,58.301344873041856,50.602508190027834,-11.313435171936021,-10.454999543824215,-8.856490626799427,-8.53276279481662,10.95245368246446,24.07000732421875,1.9049176633930642,10.499510192871071,-1.0182493995409345,22.017269785283077,4.740630396665097,16.258389989077045,-20.529998779296932,68.2286516381015,12.236885728996285,5.758879796205997,10,-5.4850006103515625,-5.69000244140625,-12.522506713867188,-10.790008544921875,-35.99000549316409,3,-0.11729415385116171,1.3952900083721649,273.85000610351557,-1.4042880020916717,270.8699951171875,-1.1185818869785962,266.42001342773443,-0.11729415385116171
7146,2019-11-01,276.8699951171875,287.9200134277344,276.5,285.55999755859375,572900.0,-0.02856045180704836,-1.4220619931262581,-0.6810341528747728,51.05365951725243,49.46157679095014,-4.590492300918584,-2.417676426972605,-0.8282846182868298,-0.2080035882858624,11.34793127085674,11.420013427734375,1.4012861330259625,2.3459960937499886,-9.182702838772798,13.874695026272775,-3.418353372511433,8.11034556001141,-11.78818420410164,41.17642286070139,-12.076058877777015,5.764349466261404,11,2.6550140380859375,2.45001220703125,-4.3824920654296875,-2.649993896484375,-24.029998779296875,4,-0.09235378522908189,-1.960638729148211,285.010009765625,1.3952900083721649,273.85000610351557,-1.4042880020916717,270.8699951171875,-0.09235378522908189
7147,2019-11-04,278.66000366210943,282.2900085449219,277.51998901367193,278.8599853515625,544200.0,0.0064651590150255345,-2.8467729034641063,0.023012846175990986,46.51701940831999,48.84476028935299,-7.168873504546184,-3.8863432547568095,-2.407280945516902,-1.8346741366969468,11.676474740608153,5.420013427734375,0.36494823710256696,3.8055038452149006,-7.80327647902061,15.414284169450411,-1.9988863169028264,9.609894007332628,-12.988428820800891,47.12527218863525,-0.4965072165751394,5.80439016211775,11,0.8650054931640057,0.6600036621093182,-5.069999694824276,-4.440002441406307,-28.210006713867244,0,-0.10765807652962178,-1.4220619931262581,276.8699951171875,-1.960638729148211,285.010009765625,1.3952900083721649,273.85000610351557,-0.10765807652962178
7148,2019-11-05,264.14999389648443,278.3900146484375,263.22000122070307,277.95001220703125,956100.0,-0.05207065805977373,1.066756057251559,69.00640927821253,37.85825130829162,47.7154718174071,7.0318343579766065,10.901418613995304,11.933812300557236,12.746696134254535,10.811403432975366,15.440002441406364,-1.2701346152929887,-10.526005554199173,-22.693054126764082,1.6410430183657354,-16.609529840481628,-4.442481267916719,30.420013427734318,2.9664832367514964,-39.05559449280853,6.083524286282458,11,14.745010375976506,14.745010375976506,10.125015258789006,10.070007324218693,-12.269989013671932,1,-0.04652657039601926,-2.8467729034641063,278.66000366210943,-1.4220619931262581,276.8699951171875,-1.960638729148211,285.010009765625,-0.04652657039601926
7149,2019-11-06,261.45001220703125,266.0,261.239990234375,263.739990234375,551200.0,-0.010221395994092886,-2.5128938537420327,0.16594021658606126,33.752350919795845,46.88959719919044,9.740258477433883,13.468101043702859,14.18372354901004,15.494919131392976,10.22273466615965,4.760009765625,-2.756337238298215,-12.702987670898438,-26.19748184561007,0.7915065038131956,-19.450234758254282,-5.9557405835425925,32.492994995117215,0.630128607765543,-33.72123984840602,6.7472470873558175,11,16.454986572265625,16.454986572265625,12.019996643066406,12.769989013671875,-8.550018310546847,2,-0.03668009619018775,1.066756057251559,264.14999389648443,-2.8467729034641063,278.66000366210943,-1.4220619931262581,276.8699951171875,-0.03668009619018775
7150,2019-11-07,263.1400146484375,264.989990234375,261.82000732421875,261.8599853515625,411400.0,0.006463960078410658,-3.6617897854770667,-0.5589701218049522,34.76715168370875,45.689719032211286,8.087080443124705,11.659167523893814,12.028540931968564,13.840003306593985,9.76940346731996,3.53997802734375,-3.2041900284781946,-10.557986450195301,-24.910446586897592,3.79447368650699,-17.734216518546475,-3.381756381844127,29.494871875,7.1215245964831615,-19.022497069677833,7.176230068351153,11,14.764984130859375,14.764984130859375,9.899993896484375,10.814987182617188,-7.670013427734375,3,-0.044729113308650814,-2.5128938537420327,261.45001220703125,1.066756057251559,264.14999389648443,-2.8467729034641063,278.66000366210943,-0.044729113308650814
7151,2019-11-08,254.7400054931641,264.20001220703125,254.4199981689453,263.0,771800.0,-0.03192220372297261,-1.1977537028242446,-6.452973011634538,32.52750524769354,43.92915608945948,16.05080413662708,19.31189083564513,19.735922263929382,22.153799482093717,10.359362450241786,9.780014038085938,-3.4072729076638666,-17.8549964904785,-34.42331385799437,-1.2866791229626244,-26.139155174236436,-9.570837806720562,36.63908517871093,1.1482138682467764,-24.239001117741445,8.284158683757942,11,19.75499725341794,19.75499725341794,18.300003051757784,19.214996337890597,2.430007934570341,4,-0.022454271403620107,-3.6617897854770667,263.1400146484375,-2.5128938537420327,261.45001220703125,1.066756057251559,264.14999389648443,-0.022454271403620107
7152,2019-11-11,252.67999267578125,256.25,251.6000061035156,253.5800018310547,426500.0,-0.008086726752614903,-2.0392292770981824,0.10896001862090789,35.61014112081236,42.47401016060385,17.832061108077994,20.61752366910423,21.05058276958175,24.137099105223115,11.102999663324164,4.649993896484403,-3.3360562934495874,-18.765009307861305,-37.484876856974154,-0.04514175874845705,-28.1249430824177,-9.40507553330491,36.481552445918,4.031303575191904,-23.453588163344193,9.359933774556417,11,20.405014038085938,20.405014038085938,20.360015869140625,21.275009155273438,0.410003662109375,0,0.0006332264791326647,-1.1977537028242446,254.7400054931641,-3.6617897854770667,263.1400146484375,-2.5128938537420327,261.45001220703125,0.0006332264791326647
7153,2019-11-12,257.510009765625,258.95999145507807,252.25,252.25,534500.0,0.019115154463540174,-1.5513228127175462,-5.84439584286998,41.98709644715794,41.37494672511937,12.189488556242566,14.58606264815728,15.633961947833768,19.240911016128678,11.926403095825716,6.709991455078068,-3.4508081047817996,-12.6974922180176,-31.677538997447527,6.282554561412297,-22.187515607732564,-3.2074688283026376,28.646612234619568,41.041709493725996,10.447174902352565,9.490023389714949,11,15.574996948242188,15.574996948242188,14.979995727539062,16.444992065429688,-1.32000732421875,1,-0.027416459747753308,-2.0392292770981824,252.67999267578125,-1.1977537028242446,254.7400054931641,-3.6617897854770667,263.1400146484375,-0.027416459747753308
7154,2019-11-13,259.3099975585937,260.19000244140625,257.08999633789057,258.01998901367193,380400.0,0.006989972135867495,1.0327786838498316,0.2452483174750306,43.20988618627296,39.69811798214505,9.063192704646724,11.795166210005846,13.165280766551916,17.36730249056467,12.735062949077825,3.100006103515682,-3.5513425868833792,-9.884503936767658,-28.92311308248361,9.154105208948295,-19.403808509625605,-0.36519936390971,24.082095169912577,57.58028821938006,23.209172966201955,9.519304572857969,11,10.450012207031307,13.775009155273494,13.18000793457037,14.645004272460994,2.239990234375057,2,-0.028652935658997514,-1.5513228127175462,257.510009765625,-2.0392292770981824,252.67999267578125,-1.1977537028242446,254.7400054931641,-0.028652935658997514
7155,2019-11-14,257.3599853515625,262.07000732421875,256.010009765625,258.52999877929693,437600.0,-0.0075200039543040775,-2.1318103319112693,-0.9069811454662828,42.00203748125865,38.69238220036796,7.4634427152989815,12.431702613564653,14.376948244577704,19.290685972112783,13.288378177241789,6.05999755859375,-4.08468895703038,-10.596015167236317,-29.31148505634411,8.119454721871477,-19.953750111790214,-1.2382802226824197,23.48874044694452,45.71409887206129,7.728741330348221,9.357734944553904,11,9.58502197265625,15.725021362304688,15.115020751953125,16.595016479492188,6.620025634765568,3,-0.01732977816650716,1.0327786838498316,259.3099975585937,-1.5513228127175462,257.510009765625,-2.0392292770981824,252.67999267578125,-0.01732977816650716
7156,2019-11-15,259.77999877929693,261.1099853515625,256.489990234375,258.0,637300.0,0.009403223366012403,1.0810920413227116,-1.521349017971231,45.18001720821138,38.5438264003559,2.6421220502527376,8.639239361064824,11.27855487577881,16.880518817148584,13.775479121604986,4.6199951171875,-5.028884403388815,-7.023502349853459,-24.691929790203062,10.644925090496145,-15.857716070028232,1.8107113703213145,18.728829443610778,78.1279056549334,34.79298175414366,8.8342137201748,11,5.215011596679631,13.305007934570256,12.695007324218693,14.175003051757756,3.480010986328068,4,-0.016590952262862557,-2.1318103319112693,257.3599853515625,1.0327786838498316,259.3099975585937,-1.5513228127175462,257.510009765625,-0.016590952262862557
7157,2019-11-18,260.52999877929693,262.33999633789057,258.41000366210943,259.79000854492193,577100.0,0.002887058293649325,-1.2457101004463635,0.41572513587188137,42.06813211406766,39.011590934331004,-1.0617235778691452,6.792258529740252,10.530603503010866,16.11033765220151,14.6362203533704,3.9299926757811363,-7.370284739872773,-5.356002044677666,-22.273772593592412,11.561768504237051,-13.814887319135039,3.1028832297797067,15.826123674059431,82.06146466281041,40.32205083620956,8.458885274457362,11,-1.7299957275391193,12.555007934570256,12.245010375976506,13.425003051757756,0.8999938964843182,0,-0.012896731153055563,1.0810920413227116,259.77999877929693,-2.1318103319112693,257.3599853515625,1.0327786838498316,259.3099975585937,-0.012896731153055563
7158,2019-11-19,264.60000610351557,265.95999145507807,259.95001220703125,261.66000366210943,460000.0,0.01562202949099345,1.1236776552036718,3.973028703398065,43.02098328465816,40.041438974871255,-5.655969239709577,2.3513524672843005,6.496118815025454,11.991238945583575,14.386130905277017,6.009979248046818,-8.764145673404471,-0.9739952087402912,-17.736527981847473,15.78853756436689,-9.355261595293882,7.4072711778133,9.775627041853511,86.33178035891184,49.54962772005459,8.38126638655359,11,-5.82000732421875,8.48500061035162,7.732498168945369,9.35499572753912,-0.6199951171875,1,-0.043499657974769845,-1.2457101004463635,260.52999877929693,1.0810920413227116,259.77999877929693,-2.1318103319112693,257.3599853515625,-0.043499657974769845
7159,2019-11-20,260.5,266.45001220703125,257.54998779296875,264.1300048828125,653000.0,-0.015495109633185677,1.152358741217453,-1.2346945130686189,29.30250345841344,39.43425583872734,-1.9052516633911978,6.183197416340022,10.476418582787232,15.94069234460784,13.726178015121587,8.9000244140625,-10.26079702395731,-4.702501678466774,-21.574162458782723,12.169159101849147,-13.13833206862472,3.733328711691172,12.053582982020828,43.0075592374115,9.781694505028739,8.435830390157964,11,-1.4749908447265625,12.585006713867188,11.347503662109375,13.455001831054688,1.1000061035155682,2,-0.016545096194217845,1.1236776552036718,264.60000610351557,-1.2457101004463635,260.52999877929693,1.0810920413227116,259.77999877929693,-0.016545096194217845
7160,2019-11-21,260.69000244140625,261.54000854492193,257.77999877929693,260.3699951171875,462000.0,0.0007293759746880291,2.7227459511721377,-0.08815616908228806,34.21774255963895,39.622059984499046,-2.7707054726346314,5.6828416569769615,10.164515368709658,15.650010033866636,13.029312510799098,3.760009765625,-10.036916670023857,-4.130500030517567,-21.04990323503722,12.788903174002115,-12.590201632777394,4.32920157174226,10.18729439033416,42.16870423139382,9.537568051983243,8.459701602259836,11,-1.6649932861328125,12.395004272460938,12.549995422363281,13.264999389648438,0.44000244140625,3,0.0032988812133514234,1.152358741217453,260.5,1.1236776552036718,264.60000610351557,-1.2457101004463635,260.52999877929693,0.0032988812133514234
7161,2019-11-22,257.01998901367193,261.0,255.3600006103516,260.8800048828125,443100.0,-0.014078075082910813,1.751215118832281,-12.062273507533677,29.638705468461865,38.95856713423789,1.4044254211510179,8.922714709080083,13.847355984084345,19.167281858573915,12.411299383179184,5.639999389648409,-9.382191378949187,-7.237012481689419,-24.418546900001616,9.944521936622778,-15.827779690845546,1.3537547274666792,12.3151245598105,14.968319815078823,-15.17550921949166,8.590767209156105,11,2.330017089843693,16.065017700195256,16.330009460449162,17.305023193359318,8.0,4,0.027079691347609236,2.7227459511721377,260.69000244140625,1.152358741217453,260.5,1.1236776552036718,264.60000610351557,0.027079691347609236
7162,2019-11-25,251.8699951171875,259.08999633789057,251.13999938964844,256.8699951171875,635700.0,-0.020037328288153078,-1.4613026204524557,1.295331462228742,35.975351756779716,38.290595501973634,7.182784630855508,13.625345992494886,18.94511727853444,24.139104120318905,11.584414828611308,7.949996948242131,-9.055409040584948,-11.659505462646507,-29.667681958471803,6.348671033178789,-20.663593710559155,-2.655417214733859,16.04630985869761,4.768093510086639,-27.623231563583165,9.004088247912653,11,6.925010681152344,20.985008239746094,21.790000915527344,22.45501708984375,12.899993896484432,0,0.045221800409922075,1.751215118832281,257.01998901367193,2.7227459511721377,260.69000244140625,1.152358741217453,260.5,0.045221800409922075
7163,2019-11-26,252.8500061035156,255.63999938964844,250.5,251.0,1295600.0,0.0038909397916655486,-2.6070093908276135,-0.3700012207031193,39.77652415244236,37.90911083154802,6.115329087984691,11.832775850822742,17.72266565558604,23.012594064549802,11.550015268364447,5.1399993896484375,-7.788046626948699,-9.778495025634783,-28.041666136467626,8.484676085198089,-18.910080581051233,-0.6469094702183327,13.388668313745853,14.733569310245684,-20.77994784089816,9.131585555416436,11,5.625000000000028,19.68499755859378,22.452499389648466,21.475006103515653,14.079986572265653,1,0.03393310802908611,-1.4613026204524557,251.8699951171875,1.751215118832281,257.01998901367193,2.7227459511721377,260.69000244140625,0.03393310802908611
7164,2019-11-27,250.6999969482422,255.3699951171875,249.80999755859372,254.3000030517578,498500.0,-0.0085031010613984,-1.0669117146552198,-1.9459428250936444,35.37160199339901,37.172395777341386,7.7282821058817035,12.816634863935974,19.57220446150751,24.957406843031833,11.65488246867148,5.559997558593778,-6.726301465194354,-10.771003723144531,-28.973965496448102,7.431958050159039,-19.872484609796288,-1.669522836492746,13.650036538947916,7.587370469522964,-30.21558561054935,9.101480886651778,11,7.4300079345703125,21.490005493164062,25.155014038085938,23.625015258789062,15.419998168945312,2,0.0529717359383437,-2.6070093908276135,252.8500061035156,-1.4613026204524557,251.8699951171875,1.751215118832281,257.01998901367193,0.0529717359383437
7165,2019-11-29,251.5800018310547,254.27999877929688,249.3600006103516,249.3600006103516,354600.0,0.003510191039189259,-3.43242834559085,-0.6166659602424369,45.4857208625465,37.206362850045295,6.640481726287703,9.80650933157392,18.36158779760376,23.827657296133395,11.027879176310504,4.919998168945284,-6.452472473368005,-8.219498443603527,-23.170441168093646,6.73144428088662,-15.694969805848586,-0.7440270813584675,10.734426626131949,19.072176435656605,-22.402076560679777,7.475471362245069,11,6.325004577636719,20.38500213623047,23.842506408691406,22.745010375976562,20.099990844726562,4,0.03982830192993503,-1.0669117146552198,250.6999969482422,-2.6070093908276135,252.8500061035156,-1.4613026204524557,251.8699951171875,0.03982830192993503
7166,2019-12-02,251.3000030517578,252.6300048828125,248.00999450683597,251.3300018310547,415300.0,-0.0011129611942880535,2.513309352517964,-0.013512956216922297,47.92295845273849,37.85689910989761,6.2481535699557185,8.508903525236633,18.288654119369767,23.80696414613641,10.430289061964727,4.620010375976534,-6.418756671243443,-7.220997619628918,-20.278918819777402,5.836923580519596,-13.74995821970316,-0.6920370195546752,8.941716949935198,29.693213007426927,-15.835007768100738,6.528960600074251,12,5.930000305175781,19.98999786376953,24.12000274658203,23.025009155273438,26.639999389648438,0,0.03911660052399646,-3.43242834559085,251.5800018310547,-1.0669117146552198,250.6999969482422,-2.6070093908276135,252.8500061035156,0.03911660052399646
7167,2019-12-03,248.66000366210938,255.7100067138672,246.7400054931641,250.0800018310547,520800.0,-0.010505369508908013,-2.4106504138153366,47.3351983723296,35.73962448600635,37.04785924338074,7.853169103091773,9.260954507307247,20.485542050429046,26.147347395908014,9.593903563838278,8.970001220703097,-6.202108695093386,-8.360997009277355,-18.165174683650605,1.4431806650959231,-13.26308584646398,-3.45890817209073,9.380005750509383,21.404658948249157,-23.671112478299257,4.902088837186635,12,7.935005187988281,21.99500274658203,26.76000213623047,25.665008544921875,32.980010986328125,1,0.06579258871802018,2.513309352517964,251.3000030517578,-3.43242834559085,251.5800018310547,-1.0669117146552198,250.6999969482422,0.06579258871802018
7168,2019-12-04,251.8600006103516,253.2400054931641,248.1300048828125,249.97999572753903,634800.0,0.01286896525824277,1.202579516455748,-1.3239488077712869,38.51375099572451,38.07133119197086,2.9680796766767514,5.368245864263002,16.988472798621586,22.665855173974677,10.274037677224692,5.110000610351591,-6.380304435874336,-4.546500396728476,-14.003775010969747,4.910774217512795,-9.27513770384914,0.18213691039215973,3.9200080183762225,57.07909052866527,13.023871712811903,4.728637307120643,12,2.2800064086914347,18.795005798339815,23.21000671386716,22.46501159667966,30.430007934570284,2,0.05125858958165086,-2.4106504138153366,248.66000366210938,2.513309352517964,251.3000030517578,-3.43242834559085,251.5800018310547,0.05125858958165086
7169,2019-12-05,251.8600006103516,253.3000030517578,250.8800048828125,251.8000030517578,349100.0,0.0,-1.5473746767535617,0.031913512109617424,40.97773212164357,38.8224411433047,1.803239142162056,4.862238056383575,16.599200809302175,22.388208034255257,10.763571911009025,2.4199981689453125,-6.426380165820262,-4.0669998168945085,-13.419460223549748,5.285460589760731,-8.743230020222114,0.6092303864331257,3.8500061035155966,57.07909052866527,12.687038020175684,4.676230203327624,12,2.0100021362304403,18.795005798339815,23.002510070800753,22.46501159667966,32.159988403320284,3,0.05983479722428897,1.202579516455748,251.8600006103516,-2.4106504138153366,248.66000366210938,2.513309352517964,251.3000030517578,0.05983479722428897
7170,2019-12-06,251.3699951171875,254.5200042724609,251.0500030517578,253.91000366210938,293800.0,-0.0019455470975010547,-1.182395731367902,-42.33519837230955,35.2714723664068,39.448304131965244,0.9299671315385183,4.664397672518589,16.677832287044282,22.57781333498224,11.192476958744974,3.4700012207030966,-6.925250614170039,-3.9685043334960994,-12.880796313833514,4.943787646841315,-8.424650323664821,0.48764165667262205,-4.629989624023409,51.61637674404348,11.016973210098705,4.456145990168708,12,1.5450057983398438,19.285011291503906,23.492515563964844,22.95501708984375,37.1199951171875,4,0.058678443276905856,-1.5473746767535617,251.8600006103516,1.202579516455748,251.8600006103516,-2.4106504138153366,248.66000366210938,0.058678443276905856
7171,2019-12-09,249.0200042724609,253.0200042724609,248.5500030517578,251.1000061035156,412800.0,-0.00934873250735846,-1.9602615211273668,0.8188956038014682,30.912140362455006,38.885725088151396,2.263893625791326,6.918609082905306,18.663833779918974,24.528937459573314,10.981521279815079,4.470001220703097,-6.293361954935051,-6.032495117187523,-15.38204360310553,3.3170533687304555,-10.707269360146512,-1.3577208742285336,-2.124398803710875,25.418043132864867,-9.526214164486063,4.674774242958994,12,2.205001831054716,18.31000518798831,30.402503967285185,26.770004272460966,40.900009155273466,0,0.09099665896129094,-1.182395731367902,251.3699951171875,-1.5473746767535617,251.8600006103516,1.202579516455748,251.8600006103516,0.09099665896129094
7172,2019-12-10,252.83999633789062,252.94000244140625,249.5200042724609,249.6199951171875,515000.0,0.01534010119624818,-1.0000089233130312,-1.5480761471591535,30.33444788745055,37.836605503152306,-1.5690346038251732,3.279352829957361,14.53446777914968,20.410632913672828,10.48013099781964,3.919998168945341,-6.1400837293421375,-2.220503234863287,-11.561774103187076,7.120767633460474,-6.8911386690251675,2.4501321992985936,-5.7919028930663785,73.70879350486571,43.39487370066937,4.670635434161881,12,-1.614990234375,11.675010681152344,26.58251190185547,22.95001220703125,32.959991455078125,1,0.09927229262403747,-1.9602615211273668,249.0200042724609,-1.182395731367902,251.3699951171875,-1.5473746767535617,251.8600006103516,0.09927229262403747
7173,2019-12-11,250.4499969482422,254.7100067138672,249.72000122070312,252.27999877929688,412700.0,-0.009452615979532286,-2.033444180081906,-0.568323334565409,32.1745357547467,37.48137592107983,0.49698480983951754,5.389644335512173,16.67604388832757,22.447391673849552,10.191946410047958,4.9900054931640625,-5.46276092786303,-4.257501983642584,-13.741519753550733,5.226515786265566,-8.999510868596644,0.48450690131147667,-3.2524652868652026,30.84403842438234,2.047551826222037,4.742008884954074,12,0.7750091552734375,12.115013122558594,28.972511291503906,25.340011596679688,34.38999938964844,2,0.12453590768715816,-1.0000089233130312,252.83999633789062,-1.9602615211273668,249.0200042724609,-1.182395731367902,251.3699951171875,0.12453590768715816
7174,2019-12-12,251.8800048828125,252.9499969482422,249.52999877929688,250.8699951171875,536500.0,0.005709754250329713,1.171431616272198,-0.5519173524776747,35.03229593005956,36.319884261914616,-0.8359448603952444,3.556819484229379,15.017812408877262,20.67286415472813,10.070047348249938,3.4199981689453125,-4.941446037145795,-2.4559944152832145,-11.761316112431643,6.849327281865186,-7.108655263857429,2.196666433291,-4.381974219335916,54.05843914570648,25.84002900484147,4.652660848574202,12,-0.654998779296875,4.715003967285156,27.014999389648438,23.910003662109375,35.739990234375,3,0.12073210684689983,-2.033444180081906,250.4499969482422,-1.0000089233130312,252.83999633789062,-1.9602615211273668,249.0200042724609,0.12073210684689983
7175,2019-12-13,252.8999938964844,256.35000610351557,251.1199951171875,251.7700042724609,487800.0,0.004049503707713731,-3.3045217358542227,1.1187907904279026,42.307701073585186,35.69596677534202,-1.8427913206147082,2.3036779032253776,13.734192444709862,19.333462677581537,9.947213880548336,5.230010986328068,-4.686318054743765,-1.2130058288574048,-10.426506793696348,8.000495135981566,-5.819756311276905,3.3937446535620666,-5.113484190992182,55.76909157421812,24.80577967407013,4.606750482419485,12,-1.3549880981445597,3.695014953613253,25.00500488281247,22.89001464843747,32.99999999999997,4,0.12305257361898292,1.171431616272198,251.8800048828125,-2.033444180081906,250.4499969482422,-1.0000089233130312,252.83999633789062,0.12305257361898292
7176,2019-12-16,255.47000122070312,257.48001098632807,253.32000732421875,253.82000732421875,406900.0,0.010162148620970868,-2.139632636609619,1.460184997636818,57.43802538758564,38.10690020885083,-4.200842239227427,-0.6385164938583898,10.713179002800757,16.485124113863435,9.834471771847596,4.580017089843665,-3.947791495095231,1.5725013732910043,-7.2773409800036575,10.422343726585666,-2.8524198033563266,5.997422549938335,-7.16968173132949,74.74864233313652,38.79996269527129,4.424921176647324,12,-2.664993286132841,1.1250076293945312,22.43499755859375,20.32000732421875,25.299987792968807,0,0.1292519233408762,-3.3045217358542227,252.8999938964844,1.171431616272198,251.8800048828125,-2.033444180081906,250.4499969482422,0.1292519233408762
7177,2019-12-17,257.17001342773443,257.89999389648443,253.25,255.30999755859372,457800.0,0.006654449441845234,1.801220711652771,1.127286514879738,58.66774678261393,40.34623307406077,-5.103443828967983,-2.743834766841701,8.719299330602269,14.507772887188196,9.925643343915633,4.649993896484432,-3.777034422327148,3.440512847900436,-4.997165168250149,11.87819086405105,-0.7783261601748563,7.6593518559757285,-8.13531861860443,91.27860340980361,50.471588376572875,4.218839008075301,12,-3.9450149536133097,-0.5750045776367756,17.3249893188476,17.3249893188476,20.13998413085926,1,0.12734766220791438,-2.139632636609619,255.47000122070312,-3.3045217358542227,252.8999938964844,1.171431616272198,251.8800048828125,0.12734766220791438
7178,2019-12-18,253.08999633789062,258.58999633789057,252.5200042724609,257.3800048828125,494500.0,-0.015865057653738912,-1.2357275332995783,-2.3064365289011066,54.450647091483866,41.84322362626525,-0.928215232978971,0.4528882087721797,12.591569655168541,18.268422102795284,10.479856613764449,6.069992065429659,-3.78110494155041,-0.06400375366212074,-6.772843296265876,6.644835788941634,-3.4184235249639983,3.2904160176397568,-3.1687716200251828,39.293581875383396,-5.479393586061292,3.354419771301875,12,0.48000335693356533,3.5050125122070312,19.995010375976562,19.995010375976562,25.550018310546875,2,0.12924253004219222,1.801220711652771,257.17001342773443,-2.139632636609619,255.47000122070312,-3.3045217358542227,252.8999938964844,0.12924253004219222
7179,2019-12-19,256.19000244140625,256.6199951171875,252.58999633789062,255.0,425300.0,0.012248631508046337,2.93172953821419,-0.2773892939711898,57.92913145696384,44.36074130299381,-3.74303862957521,-3.1479657350781167,9.180478871767775,14.845629927408595,10.739475747031783,4.029998779296875,-3.015786521071277,3.2515022277831918,-2.6976737382524902,9.200678193818845,0.27691424476535076,6.226090210801033,-5.228525129137779,67.87157290104922,19.027734534634973,2.974587983017829,12,-2.6200027465820597,0.40500640869140625,16.895004272460938,16.895004272460938,24.6099853515625,3,0.11183103799312777,-1.2357275332995783,253.08999633789062,1.801220711652771,257.17001342773443,-2.139632636609619,255.47000122070312,0.11183103799312777
7180,2019-12-20,261.54998779296875,261.92001342773443,253.6499938964844,257.57998657226557,1079400.0,0.020921914596524482,2.511646440627377,3.33612863517469,65.0072942800779,48.14909173828525,-8.389364072891226,-8.896339680706319,3.55464036511637,9.254618164247745,11.393246995494419,8.270019531250028,-2.3902124004024756,8.568488311767567,2.375958814020521,14.761017809514641,5.472223562894044,11.66475306064109,-9.673088197625617,96.0635609109158,42.946767092915266,3.0962647488735318,12,-5.829978942871094,-4.954978942871094,9.872520446777344,11.535018920898438,22.180023193359375,4,0.09967504699275542,2.93172953821419,256.19000244140625,-1.2357275332995783,253.08999633789062,1.801220711652771,257.17001342773443,0.09967504699275542
7181,2019-12-23,263.98001098632807,265.3099975585937,260.57998657226557,263.33999633789057,515000.0,0.009290855694028322,1.8666839291989568,0.16121270822282976,72.56922870807527,52.841845162799096,-9.470019346797471,-11.360667611651536,0.7345149408300244,6.824901894786024,11.952464617596121,4.730010986328125,-1.771399343289744,10.650510406494078,2.9128919120180967,18.38812890097003,6.781701159256102,14.519319653732055,-11.390014648437443,89.60135050494806,31.131751131171384,3.868809247237981,12,-6.560012817382756,-7.385002136230412,6.034996032714901,9.10499572753912,7.029998779296932,0,0.08303652548636187,2.511646440627377,261.54998779296875,2.93172953821419,256.19000244140625,-1.2357275332995783,253.08999633789062,0.08303652548636187
7182,2019-12-24,263.260009765625,265.92999267578125,261.45999145507807,265.1300048828125,196700.0,-0.002727483865209601,1.5763913318792981,-2.9218004958992942,68.11823849953792,56.83558991222034,-7.952823924039592,-10.270159547978068,1.0841107047999685,7.534479793915352,12.03219024577087,4.470001220703182,-0.8858929224282406,9.361008453369152,0.4830730645552421,18.238943842183062,4.922040758962169,13.799976147776107,-9.610015869140597,80.08959568156556,20.55827237980037,4.438967694406961,12,-5.5300140380859375,-6.665000915527344,5.779998779296875,9.824996948242188,12.509979248046932,1,0.06651211197490925,1.8666839291989568,263.98001098632807,2.511646440627377,261.54998779296875,2.93172953821419,256.19000244140625,0.06651211197490925
7183,2019-12-26,261.42999267578125,263.10000610351557,259.77999877929693,263.10000610351557,205900.0,-0.006951367552834875,2.9760247062479643,0.8930576408381444,64.37365041983365,60.09574041108414,-4.918761584497702,-8.183990952181404,2.3026943495472096,9.481282194041057,11.886559413250414,3.480010986328068,0.41511886701499634,7.101992034912115,-2.3717265273811563,16.575710597205386,2.365132753765465,11.838851316058737,-5.5695989990234125,66.26685730626251,6.15991875739094,4.736859281146633,12,-2.904998779296875,-4.834983825683594,4.51251220703125,11.655014038085938,17.69000244140625,3,0.060742857849926946,1.5763913318792981,263.260009765625,1.8666839291989568,263.98001098632807,2.511646440627377,261.54998779296875,0.060742857849926946
7184,2019-12-27,263.98001098632807,264.29000854492193,259.67001342773443,261.89999389648443,303900.0,0.009754115373094452,2.4222031331237117,-1.2455092008844288,67.83591502057658,62.932208627416514,-6.226696879958183,-10.211648549802334,-0.7550123171802738,6.899441789041759,11.718096234447392,4.6199951171875,1.6046400025246328,8.98800964355462,-1.246090583378873,19.22210987048814,3.870959530087873,14.105059757021365,-6.3070894897460335,84.12066870282834,21.992114555515542,5.117050113466755,12,-4.755012512206974,-7.385002136230412,1.952491760253963,9.10499572753912,10.419982910156364,4,0.055534521751606114,2.9760247062479643,261.42999267578125,1.5763913318792981,263.260009765625,1.8666839291989568,263.98001098632807,0.055534521751606114
7185,2019-12-30,261.60000610351557,265.54000854492193,260.51998901367193,264.1199951171875,318100.0,-0.009015852654600254,-1.1452968602263245,-1.2115232254468495,67.77836767559316,64.08113554830624,-2.77459148410378,-7.423065110084366,0.9966519113522736,9.273539600149206,11.55731664820311,5.02001953125,2.907660616204339,6.1070045471190895,-4.4011756987645185,16.615184793002697,0.8529144241772997,11.361094670060908,-2.4408117946776997,30.83065613010323,-34.45682320611193,5.25409012294181,12,-2.3750076293944744,-5.265007019042912,4.455001831054744,11.48500061035162,19.070007324218864,0,0.07339442370599847,2.4222031331237117,263.98001098632807,2.9760247062479643,261.42999267578125,1.5763913318792981,263.260009765625,0.07339442370599847
7186,2019-12-31,261.1300048828125,262.92999267578125,259.89999389648443,262.07000732421875,400700.0,-0.0017966407100047377,1.2782175718776103,0.3730184680593316,62.94096966163033,64.55593809041916,-1.583844247303773,-6.512778835757132,0.7973300449161798,9.611893505144792,11.147060957495103,3.029998779296818,4.117952763952246,5.14550323486327,-5.456054948745532,15.7470614184721,-0.15527585694115942,10.4462823266677,4.79998779296875,23.322624520418362,-39.21009429466615,5.300779091804415,12,-1.9050064086914062,-4.795005798339844,4.9250030517578125,11.955001831054688,17.269989013671932,1,0.08654695240272314,-1.1452968602263245,261.60000610351557,2.4222031331237117,263.98001098632807,2.9760247062479643,261.42999267578125,0.08654695240272314
7187,2020-01-02,265.01998901367193,265.260009765625,260.489990234375,261.52999877929693,445500.0,0.014896733650371363,1.4030132984857326,-3.7127459255892474,71.72675133235381,66.47550522829361,-4.741865825001298,-9.606817578926524,-3.6032360116922177,5.559014048523011,11.450511886318413,4.77001953125,5.152714750834775,8.2174880981446,-2.528147253535053,18.963123449824224,2.844670422304773,13.590305773984426,0.7894036865233716,91.14105683448749,23.58373520930745,5.372817675839817,1,-5.759994506835994,-8.684989929199276,1.1975173950194744,8.065017700195256,14.1300048828125,3,0.022602147008782936,1.2782175718776103,261.1300048828125,-1.1452968602263245,261.60000610351557,2.4222031331237117,263.98001098632807,0.022602147008782936
7188,2020-01-03,264.76998901367193,266.3900146484375,259.989990234375,260.8699951171875,399100.0,-0.0009433250711783359,-1.2614912625965806,1.117479888072769,69.92265437287227,67.80811888561676,-2.9735210361955637,-8.79074938154389,-3.618056891427159,5.692189843099129,11.837269966069279,6.4000244140625,5.589529114286449,7.321988677978595,-3.7204690297416505,18.36444638569884,1.8007598241184724,12.843217531838718,-4.8699951171875,75.89248005231649,6.353859583107877,5.521228853860125,1,-4.749984741210994,-8.20497894287115,1.055015563964787,8.085014343261662,18.610015869140568,4,0.0415454940379667,1.4030132984857326,265.01998901367193,1.2782175718776103,261.1300048828125,-1.1452968602263245,261.60000610351557,0.0415454940379667
7189,2020-01-06,266.92999267578125,267.17999267578125,261.32000732421875,263.89999389648443,579000.0,0.008158038115104516,2.3201061631696795,0.7769239798113908,70.94649823264567,68.46803043590208,-3.855266634541067,-10.291510469211971,-5.929429566409681,3.3448247181696615,12.30358340973458,5.8599853515625,5.962853657904105,8.728492736816406,-2.7562577734241245,20.213243247056937,2.9861174816961693,14.470867991936672,-6.94000244140625,96.5659334901132,24.241039811134343,5.742375255120258,1,-3.5049896240234375,-9.969993591308594,-1.42498779296875,5.605010986328125,16.350006103515625,0,0.045667413838401005,-1.2614912625965806,264.76998901367193,1.4030132984857326,265.01998901367193,1.2782175718776103,261.1300048828125,0.045667413838401005
7190,2020-01-07,266.1199951171875,269.45999145507807,265.3699951171875,267.29000854492193,418400.0,-0.00303449436488612,-2.063652261375413,-0.3861432010233221,66.78217731317048,67.82502472535708,-2.602524033483519,-8.769434904096784,-5.2962291359029905,4.1380840353537,13.174474826047398,4.089996337890568,6.820801594534089,7.180995178222645,-4.350906391353021,18.71289674779834,1.4150443934348118,12.946945963010478,-6.1300048828125,65.06279089069231,-6.668189739110559,5.765950784787846,1,-1.55499267578125,-8.019996643066406,-0.959991455078125,6.07000732421875,18.92999267578125,1,0.03111377923951486,2.3201061631696795,266.92999267578125,-1.2614912625965806,264.76998901367193,1.4030132984857326,265.01998901367193,0.03111377923951486
7191,2020-01-08,271.67999267578125,274.64999389648443,266.1099853515625,267.8900146484375,717500.0,0.02089282151138394,-1.323800270712421,-3.239260283262317,70.38487757403226,68.07687351141202,-7.772809279091518,-13.22269463580102,-10.970772530480303,-1.458543640783148,13.933935421464275,8.540008544921932,7.543575051726577,11.60799331665038,-0.26812378550840776,23.484110418809166,5.669934765570986,17.546051867729773,-11.121802368164083,79.7407880028058,10.049430984650755,5.938058551079395,1,-4.519989013671818,-10.984992980956974,-6.744987487792969,0.28501129150390625,17.100006103515625,2,0.03309047774703733,-2.063652261375413,266.1199951171875,2.3201061631696795,266.92999267578125,-1.2614912625965806,264.76998901367193,0.03309047774703733
7192,2020-01-09,277.94000244140625,278.19000244140625,271.989990234375,273.94000244140625,567600.0,0.02304185046521101,1.7555609809027777,1.055415089781786,82.89644317573095,70.1349615954006,-13.110146456744019,-18.451897807534635,-17.214663203637997,-7.7565168182782145,14.878754011131113,6.510009765625,7.744172693894598,16.61300277709961,2.806723512373935,30.419282041825284,9.7098631447368,23.516142409462446,-16.254467846679688,98.6263745476862,24.053465382025863,6.903139632362836,1,-9.009994506835938,-15.474998474121094,-13.680000305175781,-6.650001525878906,8.80999755859375,3,0.0016550027021575708,-1.323800270712421,271.67999267578125,-2.063652261375413,266.1199951171875,2.3201061631696795,266.92999267578125,0.0016550027021575708
7193,2020-01-10,281.6400146484375,283.739990234375,277.32998657226557,279.52999877929693,578000.0,0.013312269462943727,1.0317074940149624,0.527503967285142,83.16389752726079,71.83807076280996,-15.245067408008083,-20.75978850419301,-20.998687670917718,-11.539147033524614,16.454581939138304,6.410003662109432,7.587606276841825,18.753514099121105,3.1864643610741723,34.320563837168066,10.96998923009761,26.53703896814457,-18.304033269042975,90.63346482308775,14.584453238956954,7.783524869023479,1,-9.820022583007812,-15.70501708984375,-18.01500701904297,-10.985008239746094,9.329986572265625,4,-0.008841146933830757,1.7555609809027777,277.94000244140625,-1.323800270712421,271.67999267578125,-2.063652261375413,266.1199951171875,-0.008841146933830757
7194,2020-01-13,282.2900085449219,284.3500061035156,280.01998901367193,281.75,478900.0,0.002307889016749831,-1.1649920273435745,0.2559262955410028,80.80805241832776,73.2858135120027,-14.555295036124392,-20.042308230599986,-21.822942351648635,-12.298836327325091,18.09986193439196,4.330017089843693,7.796463533723568,17.88300781250001,0.960915818586443,34.80509980641358,9.421961815543227,26.344053809456796,-16.505546102929713,89.14648911384914,14.983557968723261,8.46104599695678,1,-10.165008544921875,-15.840003967285156,-19.892501831054688,-11.635002136230469,-0.839996337890625,0,0.0038612643200128804,1.0317074940149624,281.6400146484375,1.7555609809027777,277.94000244140625,-1.323800270712421,271.67999267578125,0.0038612643200128804
7195,2020-01-14,284.0199890136719,285.45001220703125,279.82998657226557,281.54998779296875,468500.0,0.006128380092753849,1.1088087944805687,4.574003955919752,80.40043183825719,75.22575375385013,-14.27133613326663,-20.365464903723648,-24.070449277850685,-14.122380678863578,20.599262253521832,5.620025634765682,8.38269280472798,18.056988525390636,-0.0888074852457521,36.20278453602705,8.984090520072414,27.12988653070886,-15.63635045906642,92.60588827489136,19.553283338498318,9.072898005318205,1,-11.29998779296875,-17.019981384277344,-21.757484436035156,-13.364982604980469,-5.910003662109375,1,-0.0026054160375993396,-1.1649920273435745,282.2900085449219,1.0317074940149624,281.6400146484375,1.7555609809027777,277.94000244140625,-0.0026054160375993396
7196,2020-01-15,288.489990234375,288.9200134277344,282.6600036621094,285.1300048828125,501900.0,0.015738333193470844,1.966806959691066,1.3603172838133364,84.36388636261621,76.62987986832373,-16.150590196562234,-23.436452314753637,-28.754288275750355,-18.643658516121945,23.288896372072713,6.260009765625,8.798514742880172,20.875990295410134,0.8398212333241304,40.91215935749614,10.857905764367104,30.894074826453163,-17.37573189538142,97.45999643090833,24.25250889646979,10.018084531043007,1,-14.034988403320312,-19.754981994628906,-26.704986572265625,-17.834983825683594,-18.679992675781307,2,-0.01192416568287702,1.1088087944805687,284.0199890136719,-1.1649920273435745,282.2900085449219,1.0317074940149624,281.6400146484375,-0.01192416568287702
7197,2020-01-16,289.9200134277344,291.5,287.19000244140625,289.0299987792969,363900.0,0.004956924821542641,1.1284002712681787,0.26488646684831973,89.23161487535386,78.775319924155,-15.284421013705924,-23.49155061280851,-30.44364727783278,-19.966433458346728,26.107598744287664,4.30999755859375,9.547638111607625,20.66851348876952,-1.0557469941476825,42.39277397168672,9.806383247310919,31.53064373022812,-15.60071917276747,88.84978775550645,14.154456810540154,10.862130241458608,1,-13.510009765625,-19.410011291503906,-30.642505645751953,-19.26500701904297,-33.21002197265631,3,-0.0039321695489699104,1.966806959691066,288.489990234375,1.1088087944805687,284.0199890136719,-1.1649920273435745,282.2900085449219,-0.0039321695489699104
7198,2020-01-17,285.79998779296875,291.0400085449219,285.2099914550781,290.8800048828125,608100.0,-0.014210904538994762,1.159255826570518,-5.707790426553285,78.80142082234657,79.64808910078844,-8.792167068228764,-17.702967436102085,-26.168406902243134,-15.868848779028099,29.026901133713125,5.83001708984375,10.64658426686924,14.912988281250023,-6.6124809358270795,36.43845749832715,4.150253672711472,25.675722889788574,-8.044552388995214,51.156763937521646,-21.42322152817235,10.762734608538562,1,-7.364990234375,-15.284988403320312,-27.929981231689453,-15.144981384277344,-26.3499755859375,4,0.003324045652931984,1.1284002712681787,289.9200134277344,1.966806959691066,288.489990234375,1.1088087944805687,284.0199890136719,0.003324045652931984
7199,2020-01-21,284.8399963378906,287.42999267578125,283.7099914550781,284.6400146484375,654500.0,-0.0033589625475195506,-2.6116024472986386,-0.039366341867813674,81.87051046184816,81.32457056175262,-5.61494168921314,-15.26940894363122,-24.974113902530405,-15.05909717074195,31.94739535571709,3.720001220703125,11.17847621241333,12.520497131347668,-8.697846267731052,33.73884053042639,1.9113254318082795,23.129668830887056,-4.335648014711808,42.930625544255946,-33.487431777030736,10.609171699539367,1,-6.035003662109375,-14.324996948242188,-27.944988250732422,-14.184989929199219,-34.69000244140622,1,0.021520871231653915,1.159255826570518,285.79998779296875,1.1284002712681787,289.9200134277344,1.966806959691066,288.489990234375,0.021520871231653915
7200,2020-01-22,287.6199951171875,290.1400146484375,285.1499938964844,285.1499938964844,401800.0,0.009759861027378802,-3.040500636297367,12.351136883869984,84.16298283396935,82.85547114619007,-5.614908609901477,-16.860619377344847,-27.537158683564485,-17.98730968807581,34.02921167495276,5.300018310546875,12.029908404666685,13.996995544433616,-7.634737937390412,35.628729026257645,3.181128803521574,24.81286228534566,-4.916516458644423,56.108523866896356,-25.90934281799982,10.815866740912016,1,-5.875,-16.30999755859375,-33.70998764038086,-16.964988708496094,-33.110000610351534,2,-0.021451856668178948,-2.6116024472986386,284.8399963378906,1.159255826570518,285.79998779296875,1.1284002712681787,289.9200134277344,-0.021451856668178948
7201,2020-01-23,285.8999938964844,287.989990234375,283.45001220703125,287.8599853515625,454300.0,-0.005980116994308116,3.0900680459138083,-0.7935184155577795,78.52456829343535,82.36970727037945,-1.8614230337490199,-14.13914934334855,-25.344918075216015,-16.4865862638959,35.4647006739375,4.53997802734375,12.745173130436285,11.180995178222645,-10.614173634560245,32.97616399100551,0.2834107718311998,22.07857958461409,5.600006103515625,30.43460129955797,-48.34606317124509,10.897584406391433,1,-1.4850006103515625,-13.889991760253906,-31.829986572265625,-15.244987487792969,-23.910003662109375,3,-0.027247319731466657,-3.040500636297367,287.6199951171875,-2.6116024472986386,284.8399963378906,1.159255826570518,285.79998779296875,-0.027247319731466657
7202,2020-01-24,280.76998901367193,289.25,279.17999267578125,288.2099914550781,345100.0,-0.017943354292864644,1.1155434169359388,3.7959361619306833,69.2863837883254,80.82776129938664,4.148489529717551,-8.04241949306737,-19.726137825855517,-11.615100981794342,36.474983635954736,10.07000732421875,13.744070218779711,5.175491333007869,-16.081659335435347,26.432642001451086,-5.453084001213767,15.804066667229506,10.569011230468675,13.406359278386807,-63.024004335283514,10.628575334221612,1,4.570007324218693,-8.759986877441463,-26.069980621337947,-10.114982604980526,-29.519989013671932,4,-0.0390354805853006,3.0900680459138083,285.8999938964844,-3.040500636297367,287.6199951171875,-2.6116024472986386,284.8399963378906,-0.0390354805853006
7203,2020-01-27,277.3099975585937,279.25,275.01998901367193,277.14999389648443,368700.0,-0.012323223957207752,1.0940604156122484,-0.021505861506010464,62.13183470583863,78.75262599799896,7.7440443844026845,-3.5117900806637294,-15.963208627844494,-8.377933528193864,37.6296005075448,5.75,14.116745517085121,0.9214996337889829,-19.267432556180836,21.110431823758802,-9.172966461195927,11.015965728773892,13.542642382812517,15.14553348147989,-56.311417374483725,10.094466094984906,1,5.949996948242244,-5.299995422363224,-22.399993896484318,-6.654991149902287,-14.279998779296761,0,-0.07428511876555399,1.1155434169359388,280.76998901367193,3.0900680459138083,285.8999938964844,-3.040500636297367,287.6199951171875,-0.07428511876555399
7204,2020-01-28,278.6400146484375,279.8099975585937,276.48001098632807,277.35000610351557,578900.0,0.004796138262425087,-1.1980118243072286,8.062368872788841,64.45728107714945,76.98116480232032,6.528353265688963,-3.8864647434442077,-17.026615004403652,-9.970330264637994,38.66438437757458,3.329986572265625,13.454479281459783,1.5185165405273438,-17.820125784860068,20.857158865914755,-8.15080462216639,11.187837703221078,11.262666237304643,23.941927892251854,-46.32763316330404,9.669321162693718,1,4.6199798583984375,-6.5950164794921875,-23.557510375976562,-7.985008239746094,-23.480010986328125,1,-0.06887023195723863,1.0940604156122484,277.3099975585937,1.1155434169359388,280.76998901367193,3.0900680459138083,285.8999938964844,-0.06887023195723863
7205,2020-01-29,280.79998779296875,283.1400146484375,276.989990234375,279.79998779296875,363300.0,0.0077518411964501155,1.1654810771313748,0.7751886636227805,61.428558316838014,74.43279501945607,4.317634207253377,-4.779309080979715,-18.826517083966337,-12.39923279099338,39.700477074732,6.1500244140625,12.517942378004136,2.7184906005859375,-15.232332694861952,20.669313896033827,-6.2569210471380075,11.693902248309882,8.209731580449159,40.61837186809015,-27.277772702491504,8.975411647723934,1,2.4600067138671875,-8.224990844726562,-25.717483520507812,-10.144981384277344,-30.909988403320312,2,-0.10915240466136455,-1.1980118243072286,278.6400146484375,1.0940604156122484,277.3099975585937,1.1155434169359388,280.76998901367193,-0.10915240466136455
7206,2020-01-30,283.7300109863281,283.989990234375,276.51998901367193,278.79998779296875,497700.0,0.01043455598552101,1.7412940616512937,4.930023193359375,57.916328347771504,70.95331873861359,0.7167782483903125,-6.249815435757,-21.433014403450045,-15.560565747749138,41.002941441408616,7.470001220703068,11.87540628987125,4.518513488769543,-11.70114238038741,20.738169357926495,-3.591314445808962,12.628341423348047,4.440324565505023,61.20882113882148,-2.684484456280451,8.109827934578487,1,-0.70001220703125,-8.145004272460938,-27.57250213623047,-13.075004577636719,-40.90000915527344,3,-0.10298528653319006,1.1654810771313748,280.79998779296875,-1.1980118243072286,278.6400146484375,1.0940604156122484,277.3099975585937,-0.10298528653319006
7207,2020-01-31,271.010009765625,289.9599914550781,269.489990234375,280.1400146484375,910200.0,-0.0448313563182291,-2.3639979136784457,-1.8519192556964845,38.341743122336695,66.45779899416806,11.703002792154336,7.317104032555562,-8.554802872540904,-2.8085677015045576,41.4345527361207,20.470001220703125,10.798627112188342,-8.500988769531261,-23.813098486864305,6.811120947801783,-16.157043628197812,-0.8449339108647109,4.009979248046932,7.425595703983983,-50.89236227208696,7.6560548586665345,1,8.80499267578125,4.5749969482421875,-14.002506256103516,-0.35500335693359375,-15.650009155273409,4,-0.033282975558912686,1.7412940616512937,283.7300109863281,1.1654810771313748,280.79998779296875,-1.1980118243072286,278.6400146484375,-0.033282975558912686
7208,2020-02-03,275.76998901367193,281.5199890136719,274.25,276.07998657226557,569600.0,0.017563850324803454,-3.3403235797835515,0.03395371224578595,43.44062582511045,62.18781181230831,6.001799913563559,3.608479609358085,-13.229207056764665,-7.515411995805437,41.69778448222628,10.509979248046875,9.084530484389006,-4.291009521484341,-18.089072959263717,9.507053916295035,-11.190041240374057,2.6080221974053757,14.190002441406193,30.679034708339014,-22.75867453305445,6.899031718889696,2,4.045013427734318,-0.18498229980474434,-18.607486724853572,-5.114982604980526,-30.189987182617244,0,-0.08891463897638363,-2.3639979136784457,271.010009765625,1.7412940616512937,283.7300109863281,1.1654810771313748,280.79998779296875,-0.08891463897638363
7209,2020-02-04,279.1199951171875,285.9599914550781,277.82000732421875,280.57998657226557,492200.0,0.012147826946279805,-3.0098769515247636,4.709686946250805,45.226042202473174,57.86148507547541,1.961339824399147,1.2843943713080535,-16.32077068713909,-10.845912972778706,42.076356222388966,10.190002441406193,7.011030588482242,-1.5505035400390739,-13.908058221364968,10.80705114128682,-7.729280880701992,4.628273800623845,10.839996337890625,47.044476348505654,-1.379289558838579,6.178777340662934,2,0.6049957275390625,-3.5349884033203125,-21.559993743896484,-8.464988708496094,-38.1199951171875,1,-0.057645445039275156,-3.3403235797835515,275.76998901367193,-2.3639979136784457,271.010009765625,1.7412940616512937,283.7300109863281,-0.057645445039275156
7210,2020-02-05,274.39999389648443,282.1600036621094,272.8099975585937,281.8699951171875,510500.0,-0.016910294150447314,1.3229775990113226,5.116469137350968,36.33897033281718,53.1741964131845,5.150506356824849,7.016244406478336,-11.397970579636478,-6.134613172414618,41.771102763116815,9.350006103515682,5.419208325256818,-6.684504699706963,-17.44058162864502,4.071572229231094,-12.062543164175963,-1.3064662352379628,15.245797729492153,23.9863379057521,-17.481419029176415,5.378038464469018,2,5.324996948242131,1.3000030517577557,-16.489990234375057,-3.7449874877930256,-20.22999572753912,2,-0.07011658404640209,-3.0098769515247636,279.1199951171875,-3.3403235797835515,275.76998901367193,-2.3639979136784457,271.010009765625,-0.07011658404640209
7211,2020-02-06,280.67001342773443,281.3699951171875,274.42999267578125,275.26998901367193,542800.0,0.022849925913684066,1.0411808528781161,-0.722894716415355,41.801104063742315,50.12027644378638,-2.1673206256608637,1.5328580601931776,-17.2698381722833,-12.287866129376255,40.723799541782725,6.970001220703068,3.862257210381415,-0.8639862060546193,-10.675136677492503,8.947164265383265,-5.76956144177359,4.041589029664351,8.302346435546838,54.616622015889696,18.351621620709913,4.905575235718951,2,-0.9450225830078693,-4.970016479492244,-22.890014648437557,-10.015007019043026,-56.840011596679744,3,-0.10966620075361588,1.3229775990113226,274.39999389648443,-3.0098769515247636,279.1199951171875,-3.3403235797835515,275.76998901367193,-0.10966620075361588
7212,2020-02-07,278.39999389648443,281.07998657226557,277.70001220703125,280.58999633789057,239700.0,-0.008087859132249187,1.132487436702199,-0.4055541741076264,43.21848415642941,48.01879304940758,-0.30043283104384955,4.046575996830597,-14.453810400348118,-9.915809269032309,39.20640784237192,3.379974365234318,1.7247949837128544,-3.157005310058537,-12.934781356931865,6.620770736814791,-8.0458933334952,1.731882713378127,9.925871474609323,42.509497585281686,7.792437355839276,4.888888023436671,2,1.3249969482421307,-2.654998779296932,-20.619995117187557,-7.744987487793026,-62.51998901367193,4,-0.12776577889816865,1.0411808528781161,280.67001342773443,1.3229775990113226,274.39999389648443,-3.0098769515247636,279.1199951171875,-0.12776577889816865
7213,2020-02-10,279.14999389648443,279.64999389648443,276.94000244140625,277.94000244140625,348200.0,0.002693965576302748,1.4524904373281768,-0.5525068978011193,44.765410664693235,45.83080744802355,-0.8515286956638306,3.2680180723803574,-14.669423103867814,-10.657690020674238,37.008915594533285,2.709991455078182,-0.049250210609557143,-2.2825042724608693,-12.119064099428044,7.554055554506306,-7.200784185944428,2.63577564102269,8.555236762109303,48.212922285733505,13.934404291013443,4.918279913483575,2,0.5749969482421307,-3.404998779296932,-21.352497100830135,-8.494987487793026,-74.01998901367193,0,-0.08522297620022423,1.132487436702199,278.39999389648443,1.0411808528781161,280.67001342773443,1.3229775990113226,274.39999389648443,-0.08522297620022423
7214,2020-02-11,283.3800048828125,284.3599853515625,280.04000854492193,280.32998657226557,293100.0,0.015153183158931549,-1.3801693191085538,2.520694090645342,46.20072892101314,44.13882640404301,-4.8483158604371965,-0.9234941976468463,-18.235563962545996,-14.868793851605858,34.91049029285854,5.209991455078068,-1.1182241776093633,1.893006896972679,-7.975583602234678,11.761597396180036,-3.0412883526309997,6.827302146576358,3.729416451781219,91.51531164953633,57.51968120142608,4.934295249603666,2,-3.6550140380859375,-6.970001220703125,-25.08749771118164,-12.724998474121094,-90.20001220703125,1,-0.13338980309280968,1.4524904373281768,279.14999389648443,1.132487436702199,278.39999389648443,1.0411808528781161,280.67001342773443,-0.13338980309280968
7215,2020-02-12,283.2799987792969,285.8800048828125,280.33999633789057,284.2099914550781,314500.0,-0.00035290458674730463,1.5948399085191804,-0.3049138008664882,47.58214053167449,42.99058331336557,-4.871852137480289,-0.9294206780122067,-17.48753177510946,-14.76719531279457,32.67998160010816,5.540008544921932,-1.6062319093302904,1.8300003051757585,-8.004092397638885,11.664093007990402,-3.087046046231592,6.747046656583109,3.257445604256816,77.29254732218533,41.07652713120251,4.917046351407334,2,-3.5550079345703125,-4.845001220703125,-23.08749771118164,-12.624992370605469,-99.99000549316406,2,-0.14925162016905114,-1.3801693191085538,283.3800048828125,1.4524904373281768,279.14999389648443,1.132487436702199,278.39999389648443,-0.14925162016905114
7216,2020-02-13,285.04998779296875,286.5,281.8500061035156,283.1600036621094,283900.0,0.006248196206223744,-1.0620910388880995,-2.0322570059723044,54.210936238005644,44.75382699288434,-7.191136637183774,-3.1308608307849113,-18.566539805273464,-16.531350919165106,30.066578565537483,4.649993896484375,-2.2889682636137536,3.7719894409179915,-5.655588356914791,13.199567238750774,-0.9417994579983997,8.485778339834383,-12.239990234375057,84.8325044212193,43.84210618811735,4.713788898916395,2,-5.394989013671875,-6.2449951171875,-23.717487335205078,-14.394981384277344,-102.1099853515625,3,-0.10833183984014594,1.5948399085191804,283.2799987792969,-1.3801693191085538,283.3800048828125,1.4524904373281768,279.14999389648443,-0.10833183984014594
7217,2020-02-14,288.7799987792969,289.010009765625,283.3999938964844,285.2699890136719,286800.0,0.013085462712025153,1.8261818740871705,1.8571636175743973,61.22527729510275,46.72989937843904,-9.091456060904761,-7.326280132448517,-21.462872131491167,-20.25964614733448,27.242985813265253,5.610015869140625,-2.8443249424838086,7.559001159667957,-1.6600513554058693,16.778053674741784,2.949474902131044,12.16852741720487,-15.696201171875032,98.09435918181589,51.61090099662704,4.609526257536927,2,-7.8699951171875,-8.285003662109375,-24.85249710083002,-18.12499237060547,-83.78999328613278,4,-0.22491168786894034,-1.0620910388880995,285.04998779296875,1.5948399085191804,283.2799987792969,-1.3801693191085538,283.3800048828125,-0.22491168786894034
7218,2020-02-18,286.75,289.3500061035156,285.760009765625,288.3800048828125,455300.0,-0.0070295684876996445,1.0111983040125831,-0.46438756346943033,57.829676805008226,48.13030322316515,-5.967718685167597,-5.503633747695403,-18.70875605639492,-18.181278712235553,24.89511242899268,3.589996337890625,-3.4874447802661166,5.48150177001952,-3.846040967423903,14.809044507462943,0.8177304012978084,10.145273138741231,-13.02915390625003,72.07296686006474,21.79886689550979,4.663771368721702,2,-5.6699981689453125,-6.2550048828125,-21.052494049072266,-16.094993591308594,-72.52000427246097,1,-0.24714906754032262,1.8261818740871705,288.7799987792969,-1.0620910388880995,285.04998779296875,1.5948399085191804,283.2799987792969,-0.24714906754032262
7219,2020-02-19,290.9700012207031,296.25,288.0,288.0,734100.0,0.014716656393036098,-4.555553272161198,-1.8220811802591177,59.442897630512796,50.69740625624244,-9.308961833526496,-9.74023013876996,-22.140673468410455,-22.37051314197322,23.18700765781978,9.5,-2.006281689651189,9.395002746582009,-0.790117646634485,19.580123139798502,4.302442549973762,14.487562943190255,-16.311405526367196,66.81334026420441,14.685090818533034,5.092560196608256,2,-5.6300048828125,-8.100006103515625,-22.092506408691406,-20.31499481201172,-60.589996337890625,2,-0.29501321778110134,1.0111983040125831,286.75,1.8261818740871705,288.7799987792969,-1.0620910388880995,285.04998779296875,-0.29501321778110134
7220,2020-02-20,281.45001220703125,292.9700012207031,278.5,290.2200012207031,696500.0,-0.03271811174256034,1.0280325663656253,-2.952857040104397,48.11383393781062,51.39882068669448,1.4709236863454294,-0.7443441495717025,-11.911178410783577,-12.878954873084467,20.449895863518698,14.470001220703125,-1.2578548986243732,0.18351287841795738,-9.596374328575394,9.963400085411308,-4.7064307250787465,5.073456481914661,-5.0641041682421815,16.619787081866196,-32.94046193463589,4.889943603496679,2,5.144989013671875,1.41998291015625,-12.16250991821289,-10.795005798339844,-49.70001220703125,3,-0.3136259218433419,-4.555553272161198,290.9700012207031,1.0111983040125831,286.75,1.8261818740871705,288.7799987792969,-0.3136259218433419
7221,2020-02-21,278.1099853515625,281.489990234375,276.79000854492193,280.6400146484375,443300.0,-0.011867211620555485,1.2222238254645927,0.2884871683340583,56.952572893058324,52.92483054631991,4.927836168793533,2.089269331594892,-7.810069618155353,-9.545874460858158,17.962867425155082,4.699981689453068,-0.8952825334130239,-2.7670135498046875,-12.389131900470034,6.8551048008606585,-7.5780727251373605,2.0440456255279855,18.1400146484375,6.783028706295354,-46.119721250476324,4.811059175332672,2,8.410018920898438,4.760009765625,-8.249980926513672,-7.454978942871094,-37.08998107910159,4,-0.3409442201277545,1.0280325663656253,281.45001220703125,-4.555553272161198,290.9700012207031,1.0111983040125831,286.75,-0.3409442201277545
7222,2020-02-24,269.8099975585937,275.6099853515625,267.3599853515625,274.47000122070307,595400.0,-0.02984426388889516,1.3775312322730902,1.8418773521181124,44.54213907838134,52.90002259228526,13.277459084740713,10.040862173137782,1.0470967866867227,-1.2923854327394224,16.52100755074244,10.75,0.2360751136690169,-10.5190017700196,-21.340428024423204,0.30242448438400515,-15.929714897221402,-5.108288642817797,26.05080261230472,8.480481013406827,-45.28225562335244,5.410713127201794,2,11.994995117187557,11.994995117187557,1.7850074768066975,0.8450088500977131,-27.569992065429602,0,-0.3219672951456226,1.2222238254645927,278.1099853515625,1.0280325663656253,281.45001220703125,-4.555553272161198,290.9700012207031,-0.3219672951456226
7223,2020-02-25,256.70999145507807,272.01998901367193,255.3500061035156,270.22000122070307,649000.0,-0.04855270828380165,-1.0542209452751463,2.8991414482085673,32.58742790911408,51.38743359096314,25.546043316538544,22.681320750378745,14.640594714344218,11.731576741225979,16.42770215859502,16.669982910156335,0.29275056693865054,-22.58900756835942,-37.69401310345182,-7.484002033267018,-30.141510335905593,-15.036504800813248,38.010776123046924,3.325148055044992,-49.1687735978819,7.5525027675461995,2,19.090011596679744,19.090011596679744,16.750011444091854,12.410011291503963,-26.049987792968693,1,-0.20147243069409126,1.3775312322730902,269.8099975585937,1.2222238254645927,278.1099853515625,1.0280325663656253,281.45001220703125,-0.20147243069409126
7224,2020-02-26,259.45001220703125,265.76998901367193,258.239990234375,258.64999389648443,583900.0,0.010673603845422042,-8.296147687670787,-0.05921670853135817,38.015102681697215,50.32442938541011,21.29385583007371,19.4258952324559,12.389979316475433,8.93498457574708,16.247461952834158,9.059997558593864,0.43286801039039347,-18.889486694335915,-36.414811951882825,-1.3641614367890043,-27.65214932310937,-10.12682406556246,32.90850968261719,10.898475905549693,-43.33423754109816,8.76266262877346,2,16.349990844726562,16.349990844726562,15.024986267089844,9.669990539550781,-19.750015258789062,2,-0.1742918263708092,-1.0542209452751463,256.70999145507807,1.3775312322730902,269.8099975585937,1.2222238254645927,278.1099853515625,-0.1742918263708092
7225,2020-02-27,250.1499938964844,261.72000122070307,250.0,255.94000244140625,610100.0,-0.03584512573900278,-2.8489353918930242,-7.237345031471011,26.666682220967488,47.263956716850316,28.385173007131556,27.733889409717193,22.048544108675827,18.10270124256195,15.84053773623203,11.720001220703068,0.1351601787943082,-26.657005310058565,-48.18067136010049,-5.1333392600166405,-37.41883833507953,-15.895172285037603,39.98801704599609,0.476322461099615,-51.48921411275006,10.761833025020959,2,22.975006103515597,22.975006103515597,24.51000213623044,18.970008850097628,-15.599990844726591,3,-0.07903253846111624,-8.296147687670787,259.45001220703125,-1.0542209452751463,256.70999145507807,1.3775312322730902,269.8099975585937,-0.07903253846111624
7226,2020-02-28,254.50999450683597,254.94000244140625,238.0399932861328,242.22000122070312,1614600.0,0.01742954513984829,1.5703418082406686,-2.1226209237483484,32.30109954060892,44.05015918857322,21.49826918228237,22.21134412494834,18.022294326400726,13.529504742858052,15.587023042664777,16.900009155273438,-0.5616015344732546,-20.836003875732416,-44.263660988114026,2.591653236649165,-32.54983243192319,-9.12217531954164,32.41697556024607,43.83818125918145,-8.938337282751185,11.713828556190794,2,12.63500213623044,12.63500213623044,22.01750183105466,14.610008239746065,-0.08000183105471592,4,-0.08942672192869283,-2.8489353918930242,250.1499938964844,-8.296147687670787,259.45001220703125,-1.0542209452751463,256.70999145507807,-0.08942672192869283
7227,2020-03-02,261.989990234375,262.32998657226557,247.6699981689453,254.92999267578125,700700.0,0.029389791713417823,2.788115478030511,0.5744508881513997,38.43978087558481,41.89572630752617,10.972330792959212,14.778652156765588,10.915043990495747,5.95029534849516,16.463226234025548,14.659988403320256,-1.2847275387977106,-12.90500717163087,-37.02128657474867,11.211272231486959,-24.96314687318977,-0.8468674700719703,20.04828215461214,70.48263672626625,16.42127866204278,12.058139701558913,3,5.155006408691406,5.155006408691406,16.22250747680664,7.130012512207031,-10.249984741210909,0,-0.08004117234843378,1.5703418082406686,254.50999450683597,-2.8489353918930242,250.1499938964844,-8.296147687670787,259.45001220703125,-0.08004117234843378
7228,2020-03-03,251.25,263.73001098632807,247.6300048828125,259.25,728900.0,-0.04099389531930997,-1.1128630472742345,-1.1331448677715243,30.100341654563735,38.6354423101985,18.044667226611864,24.86217548530942,22.042196463170967,16.59674969959883,17.320821746601204,16.100006103515568,-2.9779829595703404,-22.418997955322254,-48.74023103769531,3.9022351270507727,-35.57961449650878,-9.258381414135727,26.38844447870173,47.6379688033926,-1.6160808349643005,13.160616541186515,3,14.254997253417969,15.894996643066406,27.424999237060547,17.87000274658203,3.479995727539034,1,-0.03586067465407328,2.788115478030511,261.989990234375,1.5703418082406686,254.50999450683597,-2.8489353918930242,250.1499938964844,-0.03586067465407328
7229,2020-03-04,263.02999877929693,263.33999633789057,251.0,256.07000732421875,602600.0,0.046885567280783746,2.255941477005119,-0.8699989318847727,39.043397624642886,37.62761605317987,2.1060612493021154,12.453443294959072,10.694289231682262,4.723863168365085,17.551997293261586,12.339996337890568,-5.324834008949722,-9.834499359130803,-36.43630088672825,16.767302168466642,-23.135400122929525,3.46640140466792,10.6486005801479,97.2751587204013,49.43757823794422,13.300900763798722,3,-3.2650070190430256,4.114997863769474,14.604999542236271,6.090003967285099,-4.450012207031364,2,-0.12306579199108214,-1.1128630472742345,251.25,2.788115478030511,261.989990234375,1.5703418082406686,254.50999450683597,-0.12306579199108214
7230,2020-03-05,255.16000366210938,260.010009765625,250.97000122070312,258.17001342773443,524400.0,-0.029920522958261864,1.7025426744154222,-0.4324731984302767,34.828965633893944,35.16943746882827,6.542671406251145,19.82453514597171,18.741039872654653,12.448994936460963,18.74832418195998,12.059997558593807,-7.742828341869483,-16.742494964599587,-44.47789046781139,10.992900538612247,-30.610192716205518,-2.8747972129936556,14.954735090004249,66.64071070626954,22.512691559017455,13.867697751605911,3,1.6649856567382812,11.984992980957031,22.49249267578125,13.959999084472656,-0.7700042724609375,3,-0.060589459523365585,2.255941477005119,263.02999877929693,-1.1128630472742345,251.25,2.788115478030511,261.989990234375,-0.060589459523365585
7231,2020-03-06,249.88999938964844,250.8300018310547,242.75,245.44000244140625,559200.0,-0.020653723925477152,1.5529224308955436,-1.47839950523154,30.564724467235123,33.61639140092313,8.257014648888628,23.895477697528406,24.0518671788426,17.469210201555256,20.230804313869477,12.410003662109375,-11.029771510213664,-20.47349853515624,-49.544222174454376,8.597225104141899,-35.008860354805336,-5.93813671550717,17.017264815867122,34.03239109026836,-3.134199684449186,14.53536181964907,3,5.139991760253935,17.25499725341797,28.027496337890625,19.230003356933594,13.120010375976562,4,-0.06138699577957607,1.7025426744154222,255.16000366210938,2.255941477005119,263.02999877929693,-1.1128630472742345,251.25,-0.06138699577957607
7232,2020-03-09,242.8300018310547,246.33999633789062,230.55999755859372,236.1000061035156,909800.0,-0.028252421368752945,1.2952750968518072,1.512359627616719,29.10164415289283,33.22908209467632,12.390412149968228,29.675505928413713,31.094703007772523,24.2537124326617,22.058217224183764,19.330001831054716,-13.312134899209184,-25.754996490478504,-57.024638887232186,5.514645906275177,-41.38981768885537,-10.120175292101663,21.190535282522603,36.99125506594363,4.064932523352397,15.634821198376844,3,5.334991455078125,20.574996948242188,36.477500915527344,26.290000915527344,14.990005493164062,0,0.0477700068247624,1.5529224308955436,249.88999938964844,1.7025426744154222,255.16000366210938,2.255941477005119,263.02999877929693,0.0477700068247624
7233,2020-03-10,255.3600006103516,256.0,241.3500061035156,251.9900054931641,605500.0,0.051599879276921,5.301080914347308,0.5007425344116498,34.29756097626624,32.816021905183995,-0.39249639750428855,16.097146180788712,18.75178428822599,11.413218663067681,23.686730959146093,14.649993896484403,-15.882461778552909,-12.035498046874949,-43.42268379330184,19.351687699551945,-27.729090920088396,3.6580948263384983,4.645271756627693,75.65589986361142,45.07387233588374,15.693592873213444,3,-8.21499633789071,8.044998168945284,22.340003967285128,13.76000213623044,5.759994506835909,1,-0.0141760460077347,1.2952750968518072,242.8300018310547,1.5529224308955436,249.88999938964844,1.7025426744154222,255.16000366210938,-0.0141760460077347
7234,2020-03-11,245.5800018310547,252.63999938964844,243.3699951171875,245.58999633789062,694300.0,-0.038298867308588336,-3.18509601308878,-0.0029657333285036404,34.21909465265897,33.655178842038595,8.060817773518238,24.137612067077043,28.526868583457315,20.865651698853924,24.622971885474566,11.990005493164091,-17.474245943596742,-19.925496673584007,-51.80836697656565,11.957373629397637,-35.86693182507486,-3.984061522093185,10.891837558918326,51.00169116016493,17.882975864806404,15.941435151490829,3,1.5650024414061932,17.824996948242188,32.12000274658203,23.540000915527344,19.580001831054744,2,0.037258709293352954,5.301080914347308,255.3600006103516,1.2952750968518072,242.8300018310547,1.5529224308955436,249.88999938964844,0.037258709293352954
7235,2020-03-12,241.0,246.6699981689453,225.75,230.16000366210938,1405500.0,-0.018649734493468517,-1.1281784610512884,-1084.5954198473282,33.849777778722256,33.82725420182898,12.523364225719604,26.759676783878092,33.12536099263093,25.047253925310258,25.739403004071722,20.919998168945312,-17.289940867275334,-22.391498565673828,-54.91246968214659,10.129472550798909,-38.65198412391021,-6.131013007437446,15.0,50.413223140495866,13.38641436962483,16.26048555823637,3,3.740005493164034,20.0,36.654998779296875,28.12000274658203,26.339996337890568,3,0.07294600237454585,-3.18509601308878,245.5800018310547,5.301080914347308,255.3600006103516,1.2952750968518072,242.8300018310547,0.07294600237454585
7236,2020-03-13,254.1699981689453,255.5399932861328,230.3300018310547,243.50999450683597,1371000.0,0.054647295306827104,2.7626870056548642,0.9833955040047271,43.47027550033494,34.386198049023434,-0.782189917282011,11.76058045051218,20.14242302911373,11.540217705421185,26.46855652620958,25.209991455078125,-17.50026142071013,-7.677500915527332,-38.76966153589029,23.41465970483563,-23.223581225708813,7.868579394654148,-28.419998168945312,93.95040717006715,51.11038810888817,15.546080310181482,3,-9.429992675781278,6.8300018310546875,23.542495727539062,14.950004577636719,5.060012817382756,4,0.0008655672277926296,-1.1281784610512884,241.0,-3.18509601308878,245.5800018310547,5.301080914347308,255.3600006103516,0.0008655672277926296
7237,2020-03-16,223.8300018310547,240.22999572753903,223.7100067138672,231.94000244140625,1332000.0,-0.11936891276099315,-2.9568879345790053,-0.7607877883924477,38.00000512338849,35.263938434448406,26.34614184910194,38.98392249513961,50.19537793893261,41.4263986619996,26.989515741677994,30.459991455078125,-16.817763511648053,-34.76999740600587,-67.54025702826783,-1.9997377837439387,-51.15512721713685,-18.38486759487489,31.709991455078125,0.371617039756502,-45.505964249995756,16.38512981113097,3,19.69499969482419,36.150001525878906,53.88249206542969,45.290000915527344,44.28999328613281,0,0.17504359386166257,2.7626870056548642,254.1699981689453,-1.1281784610512884,241.0,-3.18509601308878,245.5800018310547,0.17504359386166257
7238,2020-03-17,215.8800048828125,236.8800048828125,208.41000366210938,228.92999267578125,1271000.0,-0.03551801314929526,-1.0342987605432328,1.6091229113240526,34.68110191189281,34.77923891080951,32.130099172839834,43.58701654740952,57.76809510781726,49.00012017329283,27.741582449789625,28.470001220703125,-17.13545232508821,-39.17649459838867,-74.36747628973302,-3.9855129070443525,-56.77198544406082,-21.581003752716498,39.65998840332031,15.849783291476607,-33.0292256664226,17.595490845672163,3,18.330001831054688,36.44999694824219,61.85498809814453,53.23999786376953,52.52999877929693,1,0.1942746039132841,-2.9568879345790053,223.8300018310547,2.7626870056548642,254.1699981689453,-1.1281784610512884,241.0,0.1942746039132841
7239,2020-03-18,205.1300048828125,213.2899932861328,199.17999267578125,204.33999633789062,1569300.0,-0.049796181938366546,-1.540050487154343,-0.0605371098774151,34.331060340524076,34.72391610043508,37.775795050841595,50.14745207828793,67.93848666984826,59.35397844947619,27.751536481789017,16.70001220703125,-18.882922688369632,-45.63449478149414,-83.23873494282554,-8.030254620162765,-64.43661486215984,-26.83237470082844,48.52478881835938,10.557154262944453,-42.60851384001532,18.80212008066569,3,22.459991455078125,42.584991455078125,72.60498809814453,63.98999786376953,66.66998291015625,2,0.2729488075933171,-1.0342987605432328,215.8800048828125,-2.9568879345790053,223.8300018310547,2.7626870056548642,254.1699981689453,0.2729488075933171
7240,2020-03-19,193.17999267578125,207.9499969482422,185.02999877929688,204.0200042724609,1852300.0,-0.058255798384337254,1.4513371026084374,-13.721385251284392,29.725617184031307,34.63068195785688,44.71122381934464,58.1255557626817,79.18419261998434,70.82795172362393,29.855409436197267,22.919998168945312,-19.41608427490337,-53.1710060119629,-95.97206261162864,-10.36994941229716,-74.57153431179574,-31.77047771213003,57.20631296386719,11.558636408196337,-41.01941350921928,21.400528299832864,3,27.335006713867188,47.46000671386719,84.88750457763672,75.94001007080078,82.67001342773432,3,0.3726059308177634,-1.540050487154343,205.1300048828125,-1.0342987605432328,215.8800048828125,-2.9568879345790053,223.8300018310547,0.3726059308177634
7241,2020-03-20,183.2899932861328,196.94000244140625,180.19000244140625,193.9499969482422,1539200.0,-0.051195774741782274,1.01321938157943,0.9833941197419548,24.391512791972346,34.107334028865715,49.3502144940482,63.81972186786294,88.0611990638447,80.18020781025399,32.41734965333296,16.75,-22.100558139610484,-58.32000579833985,-106.92190145621879,-9.718110140460908,-82.62095362727933,-34.01905796940039,61.867807804687516,5.163209845732204,-43.28492907922571,24.300947828939464,3,34.80500793457031,54.93000793457031,95.79000091552734,85.83000946044922,80.96000671386719,4,0.4585629665038389,1.4513371026084374,193.17999267578125,-1.540050487154343,205.1300048828125,-1.0342987605432328,215.8800048828125,0.4585629665038389
7242,2020-03-23,182.94000244140625,187.25,168.64999389648438,181.9600067138672,1386200.0,-0.0019094923757250193,2.875004967058468,-0.09193202541031242,26.160395478192214,33.20320452907971,45.04876352791709,60.426014048802756,87.17143461755984,80.01481938620032,35.14550855317711,18.600006103515625,-23.9784375005554,-54.32649688720704,-107.61774042957279,-1.0352533448412657,-80.97211865838995,-27.68087511602417,55.721018784472676,20.94387548579656,-26.466338372027487,26.645621771182885,3,29.154991149902344,49.50999450683594,96.28999328613281,86.18000030517578,89.79998779296875,0,0.4170220155613953,1.01321938157943,183.2899932861328,1.4513371026084374,193.17999267578125,-1.540050487154343,205.1300048828125,0.4170220155613953
7243,2020-03-24,204.9900054931641,207.05999755859372,186.72999572753903,190.3800048828125,1065900.0,0.12053133681803807,1.1685352934043796,14.908228882833816,31.099389141573326,32.85657058340353,16.87720478983792,36.156365450144875,63.993057466690146,57.50137100614293,36.08416074439841,24.11999511718747,-24.656658451573804,-29.690494537353487,-84.01848258021184,24.637493505504864,-56.85448855878266,-2.5265005159243117,25.269692453187503,81.4068371271228,38.63927836355684,27.163994021429172,3,7.104988098144503,27.459991455078097,75.71249389648435,64.12999725341794,72.61000061035148,1,0.3079661833860903,2.875004967058468,182.94000244140625,1.01321938157943,183.2899932861328,1.4513371026084374,193.17999267578125,0.3079661833860903
7244,2020-03-25,214.22999572753903,223.8500061035156,200.66000366210938,204.77999877929688,892300.0,0.04507532068280806,-1.6218224130985854,0.6468170125569039,36.78909980032861,33.18316191913756,3.042507182544682,24.617031456021863,53.68784354550647,47.799378268796914,36.6382671436743,23.19000244140622,-24.45244637507139,-18.189503479003946,-71.93788558633989,35.55887862833197,-45.06369453267192,8.684687574664025,-45.58000183105466,82.57244882501821,41.05563973623152,26.87419105366796,3,-2.1350021362304403,18.220001220703153,66.55750274658206,54.890007019043,56.520004272460966,2,0.2529057975778395,1.1685352934043796,204.9900054931641,2.875004967058468,182.94000244140625,1.01321938157943,183.2899932861328,0.2529057975778395
7245,2020-03-26,230.3800048828125,232.47999572753903,212.1999969482422,213.05999755859372,740500.0,0.07538631133528706,-1.1302510165843058,1.8328055997351997,44.1160518436224,33.254914846169505,-16.508406489732465,7.2833857446794354,36.582541642106776,31.09839434705202,36.29990526349419,20.279998779296847,-25.505229330172796,-1.050994873046875,-54.14964630375317,52.04765655765942,-27.600320588399995,25.498330842306274,-60.6260107421875,96.71002540422168,52.00562132078409,26.54932571535314,3,-25.94001007080078,0.42999267578125,53.72499084472656,41.80999755859375,43.3800048828125,3,0.17978983432709517,-1.6218224130985854,214.22999572753903,1.1685352934043796,204.9900054931641,2.875004967058468,182.94000244140625,0.17978983432709517
7246,2020-03-27,231.75,237.0500030517578,223.5399932861328,223.5399932861328,857900.0,0.005946675441231841,-2.2911080919838454,0.4740186629359581,46.539661941080105,34.2037656036908,-23.90722717069957,4.343537438858505,34.10937362604017,29.309770138009185,35.01043832026121,13.510009765625,-25.98805416811868,1.4569999694824105,-50.52281011461787,53.43681005358269,-24.532905072567758,27.44690501153255,-59.48696579589844,92.2514585638046,44.647576798074645,25.989905042050143,3,-28.900001525878906,-6.6800079345703125,52.98249816894531,40.650001525878906,50.329986572265625,4,0.19029128847255916,-1.1302510165843058,230.3800048828125,-1.6218224130985854,214.22999572753903,1.1685352934043796,204.9900054931641,0.19029128847255916
7247,2020-03-30,241.0200042724609,244.27999877929688,230.50999450683597,235.8999938964844,805200.0,0.04000001843564571,1.3659802396049445,0.6236304736911488,45.42846318773271,35.3979168565619,-34.06466230818174,-6.933521890775211,23.7750687039767,19.642210058434586,34.55463000876357,13.770004272460909,-25.97019288162926,11.77550354003904,-38.32420868575903,61.87521576583708,-13.274352572859982,36.82535965293806,-64.86975193749998,94.33537040145058,48.20287027512444,25.049856112899025,3,-34.555007934570284,-18.89001464843747,43.67499542236331,31.379997253417997,42.569992065429716,0,0.09638202354887837,-2.2911080919838454,231.75,-1.1302510165843058,230.3800048828125,-1.6218224130985854,214.22999572753903,0.09638202354887837
7248,2020-03-31,242.2400054931641,256.64999389648443,239.16000366210938,239.3699951171875,1175500.0,0.005061825570810363,-9.63223460552011,0.560547765575419,48.87375358599041,37.01377166161371,-34.813260563069406,-9.34211401795713,21.615820841953536,18.25939469701686,34.131230340151504,17.489990234375057,-28.451656254267846,13.446004486084007,-35.97803117563657,62.87004014780456,-11.266013344776269,38.15802231694428,-60.63937344265628,74.26327751978545,27.559200898858435,24.712017830860276,3,-29.590011596679688,-21.905014038085938,39.56498718261716,30.159996032714815,52.02000427246091,1,0.12590812437903276,1.3659802396049445,241.0200042724609,-2.2911080919838454,231.75,-1.1302510165843058,230.3800048828125,0.12590812437903276
7249,2020-04-01,230.66000366210938,239.27999877929688,227.6999969482422,237.80999755859372,940600.0,-0.047803837386312664,1.295343118722193,-2.4912780651712407,46.6705318073234,38.89653995309061,-21.490994398643124,-0.328367986984631,32.13359829637898,29.65070332949972,33.78412228781107,14.540008544921903,-28.043538113914934,3.484502410888666,-43.26675487237327,50.2357596941506,-19.891126230742316,26.860131052519648,-41.55443542700391,41.52982672948683,-4.510706304677818,23.37562864163097,4,-18.01000976562497,-13.450012207031222,45.13999938964844,42.224998474121094,57.239990234375,2,0.20350299876942657,-9.63223460552011,242.2400054931641,1.3659802396049445,241.0200042724609,-2.2911080919838454,231.75,0.20350299876942657
7250,2020-04-02,239.6999969482422,240.75999450683597,226.0200042724609,226.0200042724609,786700.0,0.039191854429064144,-1.1549704862737744,-1.9132873221762796,45.213363610648585,41.210078932943524,-25.969094450099334,-11.158051086311588,22.024903998534626,20.445683793802402,33.445883796203965,14.739990234375057,-26.120111329221515,13.297496032714832,-31.993981730389294,58.58897379581896,-9.34824284883723,35.943234914266895,-43.839986146998825,48.80701710726353,8.462136548856606,22.645738881552063,4,-27.050003051757784,-23.509994506835966,36.100006103515625,33.19000244140625,59.75001525878906,3,0.12953693553222023,1.295343118722193,230.66000366210938,-9.63223460552011,242.2400054931641,1.3659802396049445,241.0200042724609,0.12953693553222023
7251,2020-04-03,234.5500030517578,244.0,233.25,237.8800048828125,946400.0,-0.021485164631005027,-2.625627526509859,-0.2434213168074308,54.25531992216999,44.33173720449661,-14.285471081604953,-7.6061893376141825,26.0797684681566,25.533153293824626,32.38751693501215,10.75,-23.263652526385215,8.914501953125011,-35.2066559561045,53.03565986235452,-13.146077001489743,30.975080907739766,-32.61099394099034,27.848519976665965,-16.827625253881276,22.06057895461475,4,-12.860008239746094,-18.36000061035159,38.57499694824219,38.339996337890625,54.59999084472656,4,0.16717120530249896,-1.1549704862737744,239.6999969482422,1.295343118722193,230.66000366210938,-9.63223460552011,242.2400054931641,0.16717120530249896
7252,2020-04-06,254.42999267578125,255.63999938964844,243.3699951171875,246.25999450683597,743300.0,0.08475800198406547,1.3172787225857208,-2.4534515545169113,63.978530796110725,47.98497516611188,-25.656181061956545,-28.008593383324893,5.478458129813589,5.73849821417798,30.50548707662406,21.089996337890625,-17.681888296072827,28.214492034912098,-17.145953597384107,73.5749376672083,5.5342692187639955,50.8947148510602,-47.01988508644209,92.75219728131411,42.594365597531116,22.680222816148106,4,-25.774993896484347,-38.23999023437503,12.715003967285156,12.715003967285156,31.55999755859375,0,0.10867427069307278,-2.625627526509859,234.5500030517578,-1.1549704862737744,239.6999969482422,1.295343118722193,230.66000366210938,0.10867427069307278
7253,2020-04-07,251.7400054931641,264.989990234375,247.63999938964844,260.66000366210943,723700.0,-0.010572602523496455,-1.0268668609071174,-1.0917992861798742,67.95040087385178,51.4473419520589,-17.475000036790163,-26.98736891141243,7.512537573005687,8.421922528877161,29.971571969184424,17.349990844726562,-9.78947471932642,25.705504608154314,-19.19180719524084,70.6028164115495,3.2568487064567364,48.15416050985189,-39.40590927311041,65.99951369199798,10.38498478693348,22.448655901697588,4,-13.145011901855497,-34.9200134277344,15.404991149902315,15.404991149902315,43.24998474121091,1,0.1265193856746436,1.3172787225857208,254.42999267578125,-2.625627526509859,234.5500030517578,-1.1549704862737744,239.6999969482422,0.1265193856746436
7254,2020-04-08,254.72999572753903,256.25,244.97999572753903,249.4199981689453,820200.0,0.011877294705374686,1.6994002477952506,-0.5952913283189105,75.4612512818234,54.930141889636786,-15.774798427468994,-30.837786453066343,3.84498316424569,5.413948773612816,29.352275045198372,11.270004272460966,-1.7676179909279313,28.23799514770505,-17.67294743435812,74.14893772976822,5.282523856673464,51.193466438736635,-36.077192225766794,73.67206003906904,11.969024592174804,22.95547129103158,4,-10.465003967285128,-37.91000366210935,11.595001220703153,12.415000915527372,39.650009155273466,2,0.15518397794175587,-1.0268668609071174,251.7400054931641,1.3172787225857208,254.42999267578125,-2.625627526509859,234.5500030517578,0.15518397794175587
7255,2020-04-09,258.57998657226557,261.0599975585937,252.8699951171875,256.01998901367193,633300.0,0.015114006631729904,1.1781864813973297,0.48210898975848415,82.78325877566857,58.95720820459107,-16.99070511685511,-35.102945901280975,-0.7214375741780827,1.5993154796047406,27.753830224589706,8.190002441406193,4.667173996698068,31.208986663818308,-16.509096818133628,78.92707014577024,7.349944922842326,55.06802840479429,-34.366720662581,79.80464513449257,10.497381107145884,23.859041740975975,4,-13.0749893188476,-41.75999450683588,4.875007629394588,8.565010070800838,37.35000610351568,3,0.11338854067124293,1.6994002477952506,254.72999572753903,-1.0268668609071174,251.7400054931641,1.3172787225857208,254.42999267578125,0.11338854067124293
7256,2020-04-13,254.38999938964844,257.14999389648443,246.3999938964844,254.72999572753903,402700.0,-0.016203834017317287,3.1505850192649048,-0.13281119614714687,80.1045061091122,62.81010186252211,-10.33873178755968,-32.56527002619225,2.594202608650903,5.762013884405633,26.938103020443037,12.179992675781165,9.714529986931126,27.007999420166016,-20.736189949800178,74.75218879013221,3.135904735182919,50.88009410514911,-25.283526561001025,50.97135412255591,-23.443402230026877,23.872094684983093,4,-8.885002136230469,-37.57000732421875,7.594993591308594,12.754997253417969,40.44999694824219,0,0.17712965496086386,1.1781864813973297,258.57998657226557,1.6994002477952506,254.72999572753903,-1.0268668609071174,251.7400054931641,0.17712965496086386
7257,2020-04-14,263.010009765625,264.98001098632807,254.3999938964844,256.239990234375,486500.0,0.03388502062446763,-1.0248812882199312,-19.91203662148986,77.56558100218865,65.99808268654415,-17.334314096528914,-40.158457112034284,-6.407950238753074,-2.847412732174462,25.85708068067621,10.59001159667963,12.76615840392526,33.66900939941405,-16.609469680916163,83.94748847974424,8.529769859248972,58.80824893957913,-29.597514848290274,90.10504241731009,15.890051959228018,25.139239540165093,4,-17.50501251220703,-46.19001770019531,-1.922515869140625,4.134986877441406,32.529998779296875,1,0.09938779194812164,3.1505850192649048,254.38999938964844,1.1781864813973297,258.57998657226557,1.6994002477952506,254.72999572753903,0.09938779194812164
7258,2020-04-15,257.82000732421875,260.97000122070307,251.22000122070312,255.0200042724609,443900.0,-0.019733098546443895,1.1428592987321922,0.4135886224305848,71.53870454800779,68.76121299106464,-10.842030312558052,-33.376545543332924,-1.8217293359581674,2.2581148937899798,23.92054977060271,11.790008544921875,15.306978049626878,26.38200683593749,-25.018491167321088,77.78250483919604,0.6817578343082005,52.08225583756678,-20.618212968839202,64.20000900267891,-8.587780909124604,25.700249001629278,4,-12.315010070800781,-41.00001525878906,-2.0350112915039062,5.584991455078125,34.839996337890625,2,0.10926220661661601,-1.0248812882199312,263.010009765625,3.1505850192649048,254.38999938964844,1.1781864813973297,258.57998657226557,0.10926220661661601
7259,2020-04-16,261.1199951171875,266.32998657226557,258.0,261.1300048828125,421300.0,0.012799579936474403,-1.6655957031249817,-0.003574912398297521,67.39869410648274,71.22624971282399,-10.467671369578028,-34.01057164612365,-5.80759842088554,-1.0425506443846189,21.612391024845675,8.509979248046818,17.628967769744463,26.88249511718749,-24.58383398450985,78.34882421888486,1.14933056633879,52.61565966803616,-20.583617256328495,73.8585380344408,3.9275175081434526,25.73316455084868,4,-11.330001831054716,-43.63000488281253,-5.844993591308622,2.285003662109375,33.600006103515625,3,0.12971046166720046,1.1428592987321922,257.82000732421875,-1.0248812882199312,263.010009765625,3.1505850192649048,254.38999938964844,0.12971046166720046
7260,2020-04-17,265.16000366210943,268.29000854492193,260.6300048828125,268.29000854492193,416300.0,0.015471846738924766,3.894563394563431,312.6951219512195,68.3551381624525,72.79289618396648,-11.752255634715738,-34.13146267407495,-10.34852136499768,-5.06278515975481,18.729762704993107,7.660003662109432,19.43648128951466,27.32350311279302,-22.07955586813165,76.72656209371772,2.6219736223306995,52.02503260325537,-21.01252058165352,85.70122070230815,17.825503637636473,24.70152949046235,4,-9.330001831054716,-46.69000244140628,-9.885002136230554,-1.7550048828125568,25.679992675781193,4,0.11019761961512797,-1.6655957031249817,261.1199951171875,1.1428592987321922,257.82000732421875,-1.0248812882199312,263.010009765625,0.11019761961512797
7261,2020-04-20,267.33999633789057,273.27999877929693,262.010009765625,263.3800048828125,471500.0,0.008221423463846023,-2.3641850190166194,-1.265171015170997,65.6816085452192,72.98212704497854,-9.825055254153881,-31.296363386672482,-13.216556899345676,-7.151526854856172,15.635624820752858,11.269989013671932,22.8316040715724,25.300995635986283,-18.552973236023945,69.15496450799654,3.374011199981169,47.2279800719914,-19.329709183120087,73.07342203629416,8.191701532457458,21.926984436005124,4,-8.2099990844726,-46.374999999999915,-14.469993591308537,-6.339996337890568,33.58001708984381,0,0.10694245802919755,3.894563394563431,265.16000366210943,-1.6655957031249817,261.1199951171875,1.1428592987321922,257.82000732421875,0.10694245802919755
7262,2020-04-21,259.23001098632807,265.3800048828125,256.42999267578125,263.0,428400.0,-0.030335847470096877,1.0984791296228056,-0.952019481970728,59.354707754701074,72.02705003173956,-1.075705334203974,-18.10618626348105,-5.829858387412855,1.085707424648433,11.903308268314488,10.910003662109318,25.882947101128707,13.376509857177666,-21.102747833253886,47.85576754760922,-3.8631189880380816,30.616138702393442,-6.671175739142825,36.3101117502369,-26.25366271308947,17.23962884521577,4,-0.1000137329100994,-38.265014648437415,-6.360008239746037,1.7699890136719318,46.89999389648443,1,0.1373682978142552,-2.3641850190166194,267.33999633789057,3.894563394563431,265.16000366210943,-1.6655957031249817,261.1199951171875,0.1373682978142552
7263,2020-04-22,268.1199951171875,269.8699951171875,261.19000244140625,261.72000122070307,521300.0,0.03429380763837675,-1.3270784499016155,-1.6976160602258363,71.25512508515118,71.55970267655375,-8.267228147084325,-23.21434305674478,-15.378918014213923,-7.639689079157392,9.878183332330535,10.639984130859432,28.22926091787741,19.109994506835932,-10.885068073268314,49.10505708694018,4.1124632167837945,34.10752579688807,-11.831350434222145,69.3768439583365,3.980884523258524,14.997531290052123,4,-8.279998779296818,-47.15499877929685,-16.36749267578125,-8.139991760253906,40.760009765625,2,0.10226769329810659,1.0984791296228056,259.23001098632807,-2.3641850190166194,267.33999633789057,3.894563394563431,265.16000366210943,0.10226769329810659
7264,2020-04-23,268.41000366210943,274.60000610351557,267.23001098632807,268.1400146484375,422800.0,0.001081637140845082,-6.052639264072041,0.042185823617775474,68.08620138430835,69.92669629973597,-7.166266670746836,-20.27680446165914,-16.474587599863867,-7.727423169451072,9.081770737648739,7.3699951171875,27.520533752078705,16.691002655029365,-9.641009748911188,43.023015058969946,3.5249964530590887,29.85700885699964,-11.980010986328182,65.93286809597042,-1.4969778078728524,13.166006201970287,4,-7.910003662109432,-46.78500366210946,-25.139999389648494,-16.080001831054744,43.77999877929682,3,0.09034685618695226,-1.3270784499016155,268.1199951171875,1.0984791296228056,259.23001098632807,-2.3641850190166194,267.33999633789057,0.09034685618695226
7265,2020-04-24,271.79998779296875,274.32000732421875,268.17999267578125,271.54998779296875,416100.0,0.012629872525641073,1.3213494554181282,0.9259636034812112,73.99821439911548,69.24821944306966,-9.480791899371923,-21.50729279061767,-20.64422785617637,-10.907417891965054,8.809597489229578,6.1400146484375,26.634090802462964,18.00998764038087,-7.764921384465595,43.784896665227336,5.122533127957638,30.897442152804103,-11.735992431640625,84.58989410391447,11.651237347639352,12.88745451242324,4,-8.889984130859375,-50.17498779296878,-34.147491455078125,-24.084991455078125,44.680023193359375,4,0.08432676400704131,-6.052639264072041,268.41000366210943,-1.3270784499016155,268.1199951171875,1.0984791296228056,259.23001098632807,0.08432676400704131
7266,2020-04-27,275.85000610351557,278.85000610351557,269.02999877929693,271.97000122070307,559100.0,0.014900730288596398,-1.0122945693774157,15.52001953125,67.33573568530014,68.11156996341539,-11.361347427446503,-23.27749945098219,-25.49997631209129,-14.71729349916842,8.901765762542425,9.820007324218636,24.725215595760545,19.855005645751902,-5.523331246787109,45.23334253829091,7.165837199482382,32.54417409202142,-12.878808593749966,86.61909811218534,15.518064231675709,12.689168446269505,4,-10.815002441406193,-52.1000061035156,-45.27250671386713,-35.21000671386713,42.17999267578131,0,0.05434109082002303,1.3213494554181282,271.79998779296875,-6.052639264072041,268.41000366210943,-1.3270784499016155,268.1199951171875,0.05434109082002303
7267,2020-04-28,264.25,276.95001220703125,263.95001220703125,275.0,582600.0,-0.04205186096375346,-1.2907538261327827,-2.7706150700015733,58.84849496097017,66.70154667596677,0.4839402283181471,-10.38012229697486,-14.977353648393375,-2.9000069228694656,9.295579472726404,13.0,21.35080845616784,7.093499755859398,-17.513721233605338,31.700720745324134,-5.21011073887297,19.397110250591766,14.600006103515568,17.327275900622677,-52.17107049301717,12.303610494732364,4,3.3899993896484375,-40.50000000000003,-36.092498779296875,-26.029998779296875,45.829986572265625,1,0.13877015488262767,-1.0122945693774157,275.85000610351557,1.3213494554181282,271.79998779296875,-6.052639264072041,268.41000366210943,0.13877015488262767
7268,2020-04-29,272.739990234375,274.67001342773443,265.04000854492193,267.760009765625,627500.0,0.03212862907994318,1.1787275175199086,-0.46325399709302323,61.819139487121,66.08159616270434,-6.333073105067683,-17.357921669554855,-24.402843266446837,-11.172236758334748,10.088715349489002,10.420013427734432,18.672350611330387,14.058490753173828,-10.436529939869047,38.5535114462167,1.8109804066523907,26.306001099695266,6.110015869140568,58.99316528859627,-9.565085137507609,12.247510346521434,4,-5.0999908447265625,-39.94998931884771,-50.46749496459961,-40.28999328613281,38.970001220703125,2,0.12242434495852361,-1.2907538261327827,264.25,-1.0122945693774157,275.85000610351557,1.3213494554181282,271.79998779296875,0.12242434495852361
7269,2020-04-30,277.60000610351557,289.0,272.739990234375,276.98001098632807,760900.0,0.017819227260968074,-2.5736141386364846,0.12449749975487794,62.31866842129609,65.41087730257586,-9.621347703161632,-19.521899792797,-30.29721674738903,-15.784020726799383,10.926787425363536,16.260009765625,16.260909964453674,16.571506500244084,-5.493307869168973,38.63632086965714,5.539099315537555,27.603913684950612,-13.649993896484318,54.49102015257555,-12.122300069014521,11.032407184706534,4,-4.885009765624943,-32.77000427246088,-55.32751083374018,-45.15000915527338,32.07000732421881,3,0.11268010839896303,1.1787275175199086,272.739990234375,-1.2907538261327827,264.25,-1.0122945693774157,275.85000610351557,0.11268010839896303
7270,2020-05-01,270.75,278.94000244140625,268.57000732421875,277.510009765625,547000.0,-0.024675813951391734,1.1559252350679508,-10.903327426658791,60.242925422812355,64.80657917786398,-2.1177123895701584,-10.779083628154126,-24.275587483647996,-8.715271084060987,11.598007047196417,10.3699951171875,14.949979304016722,8.169000244140648,-11.851849769237958,28.189850257519254,-1.8414247625486269,18.17942525082995,-6.298988037109382,27.14567308043731,-39.734148792371585,10.010425006689296,5,1.964996337890625,-20.150001525878906,-48.47750473022461,-38.30000305175781,32.25,4,0.15305633404028152,-2.5736141386364846,277.60000610351557,1.1787275175199086,272.739990234375,-1.2907538261327827,264.25,0.15305633404028152
7271,2020-05-04,273.760009765625,274.89999389648443,266.0,269.1099853515625,484500.0,0.011117302920129246,1.5685435217234045,-0.6878724403192603,57.23905723905726,64.571506898348,-4.605601419209393,-11.27925576779586,-27.98840132630184,-11.449290869589277,12.420923945306933,8.899993896484432,14.285775623420534,9.218509674072266,-6.451279057412705,24.888298405557265,1.3836153083297518,17.05340403981478,-8.818018041992218,39.161685984323334,-23.756652987164962,7.834894365742494,5,1.334991455078125,-17.490013122558594,-56.135013580322266,-41.31001281738281,48.1300048828125,0,0.15604909298942937,1.1559252350679508,270.75,-2.5736141386364846,277.60000610351557,1.1787275175199086,272.739990234375,0.15604909298942937
7272,2020-05-05,282.0799865722656,284.95001220703125,271.010009765625,272.91000366210943,459600.0,0.030391498063444766,-1.1495811764705883,1.9720289817026628,65.67587702571441,63.95159044729947,-10.441479692998655,-18.363036158333955,-36.66141929858102,-19.50308991352489,13.506246518941484,13.94000244140625,13.3822564778539,16.155986785888672,-0.598937972714964,32.91091154449231,7.7785244065868255,24.533449165190518,-16.6568346831055,71.11846454240805,8.016812362399719,8.377462379301823,5,-5.60498046875,-24.569984436035156,-68.11999130249023,-49.62998962402344,16.730010986328125,1,0.12744616391925878,1.5685435217234045,273.760009765625,1.1559252350679508,270.75,-2.5736141386364846,277.60000610351557,0.12744616391925878
7273,2020-05-06,283.5899963378906,288.5400085449219,282.1000061035156,283.6700134277344,562700.0,0.005353126196488089,-3.2091552807419967,-0.008725980258384915,64.86307865412593,63.59346569950142,-10.645818901691598,-18.302984118395727,-38.091885765330574,-20.697277518402416,14.232751275827182,6.46002197265625,12.815502507178792,16.073497009277332,-1.055341625416247,33.20233564397091,7.509077691930543,24.637916326624122,-17.695307486513684,76.47824494735055,14.128485206937356,8.564419317346784,5,-7.114990234375,-26.079994201660156,-69.2925033569336,-51.13999938964844,19.239990234375,2,0.09340946640026337,-1.1495811764705883,282.0799865722656,1.5685435217234045,273.760009765625,1.1559252350679508,270.75,0.09340946640026337
7274,2020-05-07,294.260009765625,295.6000061035156,286.6499938964844,288.0,693000.0,0.03762478777643952,1.0022393205573723,-78.23340961098398,67.69642767664436,62.89326717478241,-19.292171562484953,-27.257151570852216,-48.64506196822995,-31.009050038247096,15.284193230549228,12.010009765625,13.795218341875625,24.767009735107422,4.940255549569599,44.593763920645245,14.853632642338482,34.68038682787636,-27.903214691275593,95.47298627843367,34.58672443555571,9.913377092768915,5,-14.485000610351562,-33.45000457763672,-77.76751708984372,-61.81001281738281,14.959991455078125,3,0.059301233977909096,-3.2091552807419967,283.5899963378906,-1.1495811764705883,282.0799865722656,1.5685435217234045,273.760009765625,0.059301233977909096
7275,2020-05-08,287.8999938964844,298.6400146484375,287.5199890136719,296.2799987792969,538800.0,-0.02161359225878612,-1.433262103505843,-1.3386568386568387,61.898143373237,62.28909025121984,-11.631361198984564,-19.592443475746563,-41.93989062733266,-24.340425827052684,16.19283464668817,11.120025634765625,12.796782144371662,16.940993499755848,-3.802889714097603,37.68487671360927,6.569051892829123,27.312935106682573,-20.373470380968342,67.09553942413056,7.430690880583711,10.371941606926715,5,-6.60498046875,-25.569984436035156,-72.9700012207031,-55.44999694824219,24.589996337890625,4,0.07561660296206019,1.0022393205573723,294.260009765625,-3.2091552807419967,283.5899963378906,-1.1495811764705883,282.0799865722656,0.07561660296206019
7276,2020-05-11,299.45001220703125,300.5799865722656,286.8999938964844,287.0,592500.0,0.04011816101218724,-1.1628405176157253,-1.4856807819487539,72.38422503098809,63.79306025899961,-21.771134912233435,-29.084783694658256,-53.14398224177984,-35.55257563885027,17.591071650348823,13.67999267578125,12.664540723489779,26.238011169433605,3.389991547318857,49.08603079154835,14.814001358376231,37.66202098049098,-30.056679223539902,96.1786430451964,32.17326584362547,11.424009811057376,5,-16.6400146484375,-32.53501892089844,-85.03001403808594,-67.00001525878906,16.759979248046875,0,0.011855026375869437,-1.433262103505843,287.8999938964844,1.0022393205573723,294.260009765625,-3.2091552807419967,283.5899963378906,0.011855026375869437
7277,2020-05-12,289.1499938964844,299.6700134277344,289.1000061035156,298.6199951171875,480200.0,-0.03439645313297146,-1.2089933001476454,-0.7606419225320006,61.523275440849,63.7601864760805,-8.456947198828175,-17.62990755807641,-42.85173160078824,-24.998297173561582,18.64693891273777,10.57000732421875,11.565089427997577,14.630993652343761,-8.744324212257936,38.00631151694546,2.9433347200429125,26.31865258464461,-17.261728625891067,38.14932491346738,-24.136578580882045,11.687658932300845,5,-5.8600006103515625,-17.175003051757812,-70.20999526977539,-56.69999694824219,23.8699951171875,1,0.1132285023103754,-1.1628405176157253,299.45001220703125,-1.433262103505843,287.8999938964844,1.0022393205573723,294.260009765625,0.1132285023103754
7278,2020-05-13,285.989990234375,292.75,282.6300048828125,288.5799865722656,453000.0,-0.010928596675816138,-1.1740130921201433,0.2734948261916194,59.33912578827007,63.42912618352205,-3.598160238978778,-12.91334531422092,-39.39014032161373,-21.534681084874933,19.73254824699869,10.1199951171875,11.086300359588904,10.06249084472654,-12.455225712390359,32.58020740184341,-1.196367433831881,21.32134912328496,-11.80638725964792,18.71860044033765,-41.32532271919038,11.258858278558437,5,-2.6999969482421875,-13.209999084472656,-63.56748962402344,-53.53999328613281,28.680023193359375,2,0.04482676933452279,-1.2089933001476454,289.1499938964844,-1.1628405176157253,299.45001220703125,-1.433262103505843,287.8999938964844,0.04482676933452279
7279,2020-05-14,294.989990234375,295.9700012207031,280.52999877929693,281.54998779296875,603000.0,0.03146963287989313,1.0051919433721401,-5.189197469040521,61.62638052654322,63.58284341726993,-11.032122912583645,-20.28585323732989,-48.35751650607651,-30.2251500225301,20.651217600921452,15.440002441406193,12.352807139294498,17.368991088867176,-5.550701436677116,40.28868361441147,5.90914482609503,28.828837351639322,-18.69467657184481,72.1197020386667,14.553580926790303,11.459846262772146,5,-11.699996948242188,-22.209999084472656,-67.28249740600586,-62.53999328613281,30.300018310546875,3,0.026577160573013403,-1.1740130921201433,285.989990234375,-1.2089933001476454,289.1499938964844,-1.1628405176157253,299.45001220703125,0.026577160573013403
7280,2020-05-15,294.3800048828125,297.92999267578125,290.0,290.010009765625,871200.0,-0.0020678171183973193,-2.612740872563468,0.3251483871553717,59.62196769620505,63.847611245841904,-7.507183228573126,-18.31347883275663,-47.46761050801365,-29.391621906463456,21.552960946994734,7.92999267578125,12.78479532320705,15.298005676269554,-7.99929885387985,38.59531020641893,3.649353411194852,26.946657941344256,-16.141917387503497,69.0773792309869,14.558935402788869,11.64865226507469,5,-8.585006713867188,-20.8900146484375,-63.8375129699707,-61.93000793457031,33.30999755859375,4,0.05041102008201337,1.0051919433721401,294.989990234375,-1.1740130921201433,285.989990234375,-1.2089933001476454,289.1499938964844,0.05041102008201337
7281,2020-05-18,295.92999267578125,302.989990234375,294.2200012207031,297.17999267578125,453200.0,0.005265261795160958,-2.7558976905885273,-0.28604150953937263,68.36733177301222,64.14666177331944,-6.237589186988828,-18.563515475544477,-48.54400132163232,-30.745584922957505,22.333855835325842,8.769989013671875,12.925741505807139,15.418493652343727,-8.348984128514417,39.18597143320187,3.5347547619146553,27.3022325427728,-15.904553254315715,68.56633907134668,8.957493822702645,11.883738890429074,5,-4.1699981689453125,-21.235000610351562,-64.76749801635742,-63.47999572753906,23.45001220703125,0,0.055959172670736246,-2.612740872563468,294.3800048828125,1.0051919433721401,294.989990234375,-1.1740130921201433,285.989990234375,0.055959172670736246
7282,2020-05-19,294.8399963378906,299.25,292.6000061035156,296.54998779296875,446300.0,-0.003683291200175187,-1.1486345910182267,1.3679931640625,64.0157217281979,64.05251100377188,-3.517099670408925,-15.461648107453811,-46.75570966904132,-29.452415635304362,23.50022962627746,6.649993896484375,13.84239681937106,12.547998046875023,-9.799696051442197,34.89569214519224,1.3741509977164128,23.721845096033633,-12.518101835134132,63.713281401798085,3.8602238718451645,11.173847049158608,5,-3.0800018310546875,-17.735000610351562,-63.6775016784668,-62.38999938964844,32.550018310546875,1,0.07247997348601642,-2.7558976905885273,295.92999267578125,-2.612740872563468,294.3800048828125,1.0051919433721401,294.989990234375,0.07247997348601642
7283,2020-05-20,295.5400085449219,297.9100036621094,292.5899963378906,295.0400085449219,469500.0,0.002374210472547267,1.030540930904347,-0.2923991219459961,62.01124098735005,63.420823593850294,-2.6191733826117343,-14.758785042708439,-47.13883613369231,-29.913901548786612,24.476378624853652,5.32000732421875,15.066424469567721,11.87700958251952,-10.172282300568327,33.92630146560737,0.852363640975625,22.901655524063415,-11.151304469003549,66.82998876311358,6.038478024178126,11.024645941543916,5,-3.7800140380859375,-18.435012817382812,-64.37751388549805,-63.09001159667969,29.319976806640625,2,0.059145902291916075,-1.1486345910182267,294.8399963378906,-2.7558976905885273,295.92999267578125,-2.612740872563468,294.3800048828125,0.059145902291916075
7284,2020-05-21,292.6600036621094,294.9100036621094,288.5,292.239990234375,364100.0,-0.009744890030260467,1.6056854340989586,0.84002685546875,65.49284924172225,63.82023535701532,0.01117817981389635,-10.507611279049456,-43.65359109031783,-26.850412415886865,25.078189281617558,7.040008544921875,14.876859993327002,7.784504699707043,-13.382513574895427,28.951522974309512,-2.799004437594192,18.368013837008277,-6.411170970345381,28.709499418712408,-34.836898887233545,10.583509137301247,5,-0.9000091552734375,-12.95001220703125,-61.49750900268555,-60.21000671386719,35.239990234375,3,0.07520675695417767,1.030540930904347,295.5400085449219,-1.1486345910182267,294.8399963378906,-2.7558976905885273,295.92999267578125,0.07520675695417767
7285,2020-05-22,294.7200012207031,295.0400085449219,289.1000061035156,290.44000244140625,337400.0,0.0070388762824322715,1.4146285487442547,10.19014749691201,65.02292098025414,63.00231268471155,-1.0947936935137932,-11.344073904314257,-44.92428265807837,-28.67508227881524,25.71566011002569,5.94000244140625,14.795524282328813,8.698501586914062,-11.963599641754513,29.360602815582638,-1.6325490274202252,19.02955220124835,-6.797052774678036,42.926193324459575,-22.725490095118573,10.331050614334298,5,-2.9600067138671875,-15.010009765625,-61.08000946044925,-62.27000427246094,35.44000244140625,4,0.10372559445439933,1.6056854340989586,292.6600036621094,1.030540930904347,295.5400085449219,-1.1486345910182267,294.8399963378906,0.10372559445439933
7286,2020-05-26,290.8399963378906,298.6300048828125,290.17999267578125,298.6300048828125,503400.0,-0.013165054515275054,1.1694487646074834,-1.8200959735324107,56.70545054961483,62.46699880790775,1.6041329507579576,-6.623043059249085,-40.70835736232769,-24.57241806681236,26.218380398137086,8.45001220703125,13.407791784492588,4.068997192382824,-16.121699824404175,24.259694209169822,-6.026351316010675,14.164345700776323,-2.339996337890625,21.767407794331394,-41.40851602898147,10.095348508393505,5,0.9199981689453125,-11.1300048828125,-53.68999481201169,-58.38999938964844,43.70001220703125,1,0.12670198929828147,1.4146285487442547,294.7200012207031,1.6056854340989586,292.6600036621094,1.030540930904347,295.5400085449219,0.12670198929828147
7287,2020-05-27,300.9200134277344,301.1099853515625,291.0,291.1700134277344,655600.0,0.03465829052663394,-1.003956083839942,-1.2516032484143804,61.726890877776995,62.73230604007519,-7.4099656154829745,-14.56155436327208,-49.35029900066013,-34.431012493491835,27.232849521286838,10.269989013671875,13.257554009951434,12.315513610839844,-5.819476569644564,30.450503791324252,3.2480185205976113,21.383008701082076,-11.82000732421875,98.4934802180037,35.47177002199739,9.067495090242215,5,-9.160018920898438,-21.21002197265625,-60.87251663208008,-68.47001647949219,33.839996337890625,2,0.06134517689535879,1.1694487646074834,290.8399963378906,1.4146285487442547,294.7200012207031,1.6056854340989586,292.6600036621094,0.06134517689535879
7288,2020-05-28,306.1300048828125,311.9700012207031,301.2900085449219,302.55999755859375,647500.0,0.017313542544850735,-2.495914330809342,0.3661545973557692,58.67308621978348,62.40416222821299,-10.574701849370285,-18.06815379752794,-52.775733073421065,-39.383045725469856,28.53617772316841,11.04998779296875,11.127825955480944,15.856004333496116,-2.2773373716573815,33.989346038649614,6.7893334809193675,24.922675186072865,-15.95001220703125,75.11718775396098,15.531126163277179,9.066670852576758,5,-5.8950042724609375,-19.550003051757812,-66.0825080871582,-73.68000793457031,33.339996337890625,3,0.06944765108458872,-1.003956083839942,300.9200134277344,1.1694487646074834,290.8399963378906,1.4146285487442547,294.7200012207031,0.06944765108458872
7289,2020-05-29,308.8800048828125,310.54998779296875,303.04998779296875,307.760009765625,1514700.0,0.008983111606628347,2.3632581563389534,0.31372347882580226,66.18327579315289,63.13319646120719,-12.457208695905308,-19.346484667665663,-53.32586909163388,-41.89096664341065,29.08986212484545,7.5,11.007928664287647,17.04200439453126,-1.8678495251061804,35.9518583141687,7.587077434712569,26.496931354349954,-17.8800048828125,86.48886314991645,26.702133694539818,9.454926959818714,5,-8.645004272460938,-20.919998168945312,-68.47750854492182,-76.43000793457031,28.41998291015625,4,0.051735237684979785,-2.495914330809342,306.1300048828125,-1.003956083839942,300.9200134277344,1.1694487646074834,290.8399963378906,0.051735237684979785
7290,2020-06-01,312.19000244140625,314.989990234375,307.19000244140625,308.6499938964844,420000.0,0.010716127642673268,-1.4148600960879814,3.1607356948228884,61.25838316215519,62.34331328222308,-14.500009869131304,-20.440726292225122,-53.96694022715019,-44.924246659481184,30.123180196537756,7.79998779296875,11.514622741848257,18.280001831054676,0.02938533802830534,36.53061832408105,9.154693584541462,27.40531007756789,-18.673602294921864,88.71427622531594,32.14575306153331,9.1253082465132,6,-10.44500732421875,-22.720001220703125,-71.12750244140625,-79.74000549316406,23.92999267578125,0,0.05032189157955713,2.3632581563389534,308.8800048828125,-2.495914330809342,306.1300048828125,-1.003956083839942,300.9200134277344,0.05032189157955713
7291,2020-06-02,316.4800109863281,316.8999938964844,309.4100036621094,313.8299865722656,533500.0,0.01374165896208357,3.2922700244840852,0.7485926602815541,77.02196275612856,63.78845117421537,-17.39803427714679,-22.520815036739975,-55.16431157366674,-48.99855948824461,31.470723091542478,7.489990234375,11.192237228737554,20.434010314941418,2.1135467871459355,38.7544738427369,11.273778551043677,29.59424207883916,-19.957308227539045,98.37844398020009,37.849137373032555,9.16023176389773,6,-13.780014038085938,-26.055007934570312,-74.21250915527344,-84.03001403808594,24.69000244140625,1,0.04322545563982616,-1.4148600960879814,312.19000244140625,2.3632581563389534,308.8800048828125,-2.495914330809342,306.1300048828125,0.04322545563982616
7292,2020-06-03,318.0299987792969,319.0,314.5899963378906,315.44000244140625,481400.0,0.004897585121215409,-1.055941668148675,0.9773481044727993,82.72060267240784,66.08949136144402,-17.11210602776879,-22.38722989017299,-53.52860471787346,-50.4216031830731,32.37125873376667,4.410003662109375,11.307101239461588,20.186497497558605,0.6233015068825694,39.74969348823464,10.404899502220587,29.968095492896623,-18.24692943847657,94.52285890050507,27.51901433957873,9.781597995338016,6,-14.279998779296875,-26.55499267578125,-73.63749694824219,-85.58000183105469,20.220001220703125,2,0.05191337241453886,3.2922700244840852,316.4800109863281,-1.4148600960879814,312.19000244140625,2.3632581563389534,308.8800048828125,0.05191337241453886
7293,2020-06-04,310.0799865722656,319.2799987792969,308.32000732421875,318.1499938964844,614000.0,-0.024997680211131024,1.121969665636614,-3.1158373493266094,65.74827299567174,66.11787177854953,-7.691547387648484,-13.018357232398557,-43.13044183454559,-42.44866569467882,32.82582743292146,10.959991455078125,10.349512730229492,10.911985778808571,-8.16898692869188,29.99295848630902,1.3714994250583459,20.452472132558796,-6.837869712792951,43.314812203262356,-22.090073226286982,9.540486353750223,6,-5.889984130859375,-17.91998291015625,-64.3849868774414,-77.62998962402344,25.060028076171875,3,0.07959244150575828,-1.055941668148675,318.0299987792969,3.2922700244840852,316.4800109863281,-1.4148600960879814,312.19000244140625,0.07959244150575828
7294,2020-06-05,311.7099914550781,317.6600036621094,306.69000244140625,310.6199951171875,597700.0,0.005256723920918471,-1.4514019360800345,-0.13506757727709331,67.70894988520831,66.41631943465553,-7.079634024566644,-13.991368172322723,-42.54075775445301,-44.056412704482625,32.87416841155904,10.970001220703125,10.14455408386118,11.669491577148449,-8.05164204156847,31.39062519586537,1.8089247677899607,21.530058386506937,-5.260298211640588,39.87283934756841,-24.031987734736198,9.86056680935847,6,-6.9799957275390625,-19.069992065429688,-61.49499130249026,-79.25999450683594,26.760009765625,4,0.08905717021145154,1.121969665636614,310.0799865722656,-1.055941668148675,318.0299987792969,3.2922700244840852,316.4800109863281,0.08905717021145154
7295,2020-06-08,309.6700134277344,312.7300109863281,306.260009765625,308.57000732421875,594200.0,-0.006544474297474512,-1.2622377062737085,1.0091833020690428,63.901271771247906,67.2158551259481,-3.01281038489293,-10.790020691801203,-38.77967303004044,-42.03343606594922,32.75719043327249,6.470001220703125,10.160728780704858,8.541012573242199,-10.757330614085731,27.83935576057013,-1.1081590204217946,18.190184166906192,9.6099853515625,26.190526416947346,-35.59106972169616,9.649171593663965,6,-4.5300140380859375,-17.030014038085938,-50.89751434326172,-77.22001647949219,31.069976806640625,0,0.08922392600884543,-1.4514019360800345,311.7099914550781,1.121969665636614,310.0799865722656,-1.055941668148675,318.0299987792969,0.08922392600884543
7296,2020-06-09,303.0,311.07000732421875,302.4100036621094,309.32000732421875,460900.0,-0.0215391001340558,-1.3093343098958334,-5.745429324455542,57.41818103128272,66.73710958744873,6.217312218643713,-4.047955460805554,-30.474739346803233,-35.49075560545384,32.354876936742286,8.660003662109375,10.05778612149146,1.6934997558593636,-17.605124414862416,20.992123926581144,-7.955812329501498,11.342811841220225,16.019598999023458,3.4973118474084472,-55.64236908215364,9.649312085360886,6,7.285003662109375,-10.360000610351562,-41.34250259399414,-70.55000305175781,36.20001220703125,1,0.10930691457817665,-1.2622377062737085,309.6700134277344,-1.4514019360800345,311.7099914550781,1.121969665636614,310.0799865722656,0.10930691457817665
7297,2020-06-10,321.8900146484375,324.29998779296875,304.9800109863281,305.4599914550781,688000.0,0.06234328266811051,-1.2219660077039844,-2.5996842013771526,68.0010891088696,67.77355435290275,-10.488239966093033,-21.45965481277409,-47.7754672714525,-54.422384809920175,32.258158170870395,21.29998779296875,10.41731878017356,18.946513366699207,-1.528787396608493,39.42181413000691,8.708862985045357,29.184163748353058,-19.480010986328125,88.99052128076332,29.550320931626615,10.237650381653841,6,-8.535018920898438,-24.235015869140625,-56.207515716552734,-91.08001708984375,27.959991455078125,2,0.05989623132719468,-1.3093343098958334,303.0,-1.2622377062737085,309.6700134277344,-1.4514019360800345,311.7099914550781,0.05989623132719468
7298,2020-06-11,298.80999755859375,320.8900146484375,294.3699951171875,320.20001220703125,726100.0,-0.07170156276842365,1.3293804816331782,-1.3018858462161413,53.29263889183894,66.34126136386787,12.789154725048775,2.772181137817938,-23.380917926559277,-31.452828866685536,32.38247138444969,27.52001953125,11.401986723270568,-4.774504089355446,-23.76384685234592,14.214838673635029,-14.269175470850712,4.72016729213982,25.489990234375,14.834625886824925,-46.48961384706233,9.494671381495246,6,10.524993896484375,3.6049957275390625,-31.817493438720703,-69.98500061035156,62.19000244140625,3,0.1319902371528665,-1.2219660077039844,321.8900146484375,-1.3093343098958334,303.0,-1.2622377062737085,309.6700134277344,0.1319902371528665
7299,2020-06-12,302.8299865722656,311.6499938964844,298.0400085449219,304.9599914550781,493700.0,0.013453328357541317,-1.3245142189975816,0.09957940271761771,54.252743700450964,65.56285697923406,8.739803689729968,-0.6644039359532599,-25.6392440687963,-35.545696084005385,32.328989134104944,13.6099853515625,11.288571471188277,-1.146514892578125,-19.70769281369303,17.41466302853678,-10.427103853135577,8.134074067979327,21.470001220703125,28.26593225972882,-33.92379659427889,9.280588960557445,6,6.5050048828125,-0.4149932861328125,-35.83748245239258,-74.00498962402344,60.49002075195318,4,0.10669362186317577,1.3293804816331782,298.80999755859375,-1.2219660077039844,321.8900146484375,-1.3093343098958334,303.0,0.10669362186317577
7300,2020-06-15,309.2200012207031,310.29998779296875,294.1700134277344,296.6199951171875,439900.0,0.021100997033900448,1.1856364557380779,-5.915482262593845,59.39096473047809,63.60385719860623,2.1056178282165092,-6.203706341678412,-30.448452235416937,-42.01655984051604,32.00876498513527,16.129974365234375,11.311771105903063,4.501499938964855,-13.625813364543944,22.628813242473655,-4.562156712789545,13.565156590719255,14.481386718750002,49.950217715200765,-16.63584229196259,9.063656651754398,6,0.0149993896484375,-6.8050079345703125,-38.927494049072266,-77.09500122070312,56.010009765625,0,0.09459284614362007,-1.3245142189975816,302.8299865722656,1.3293804816331782,298.80999755859375,-1.2219660077039844,321.8900146484375,0.09459284614362007
7301,2020-06-16,312.489990234375,315.7300109863281,307.79998779296875,315.1499938964844,370700.0,0.010574959578174115,3.151803475134811,-0.21111129949113175,56.35363782529872,60.674194437816325,-2.000221047874902,-8.610937992965148,-31.90101930714019,-45.32174041648989,31.533838353230827,7.930023193359375,10.654985486193311,6.943489074707031,-11.00552671525179,24.892504864665852,-2.0310188202723793,15.917996969686442,10.03014272460939,60.80316094719026,-1.67466545487396,8.97450789497941,6,-3.2549896240234375,-10.074996948242188,-40.6774787902832,-78.84498596191406,48.350006103515625,1,0.0904028957177534,1.1856364557380779,309.2200012207031,-1.3245142189975816,302.8299865722656,1.3293804816331782,298.80999755859375,0.0904028957177534
7302,2020-06-17,316.2099914550781,318.739990234375,313.1099853515625,314.8599853515625,373200.0,0.011904385218588942,-1.3216485763725028,-0.5075203928272317,55.62750302160048,59.549664440697306,-6.711305599162813,-11.223289076848062,-34.36379008022976,-48.97374729465412,31.292550943466534,6.25,10.342343564816076,9.594990539550793,-8.214179141144712,27.404160220246297,0.6904056992030405,18.499575379898545,5.176136722656281,82.48494393880038,20.71339381584773,8.90458484034776,6,-6.9749908447265625,-13.794998168945312,-41.347496032714844,-81.59500122070312,43.02001953125,2,0.07270491563584636,3.151803475134811,312.489990234375,1.1856364557380779,309.2200012207031,-1.3245142189975816,302.8299865722656,0.07270491563584636
7303,2020-06-18,313.0199890136719,316.5899963378906,311.8599853515625,313.69000244140625,413400.0,-0.010088240497167944,-2.163864988721843,-0.4963039989149355,52.299990403920354,57.83755783166531,-3.420062696174284,-7.016315446150145,-29.840984335407143,-45.678363729148145,30.987266264041256,4.730010986328125,8.675638642995409,5.5309890747070085,-11.695868310868832,22.75784646028285,-3.0824396180809117,14.144417767494929,7.27749457406253,76.71954977524781,17.32793152873603,8.613428692787927,6,-3.7849884033203125,-10.604995727539062,-35.38749694824219,-78.40499877929688,53.6500244140625,3,0.1176602721311677,-1.3216485763725028,316.2099914550781,3.151803475134811,312.489990234375,1.1856364557380779,309.2200012207031,0.1176602721311677
7304,2020-06-19,314.6700134277344,320.30999755859375,310.1000061035156,315.5,916400.0,0.005271306855711533,-1.0481424684034442,1.2387611022546117,51.403672954306224,56.448935740894015,-5.147351063164933,-7.307519426565591,-30.207943570558882,-47.233578938329515,31.24174161773685,10.209991455078125,6.526781845832204,6.080513000488281,-9.926575697117812,22.087601698094375,-1.9230313483147938,14.084057349291356,-20.5,78.42391907116297,21.80199525652553,8.003544348803052,6,-5.4350128173828125,-12.255020141601562,-36.6350212097168,-80.05502319335938,46.97998046875,4,0.1472335608582085,-2.163864988721843,313.0199890136719,-1.3216485763725028,316.2099914550781,3.151803475134811,312.489990234375,0.1472335608582085
7305,2020-06-22,325.2900085449219,327.0,311.489990234375,314.9200134277344,713900.0,0.03374962552517391,1.2494611282005887,-12.494172151340221,54.653001726545604,56.14169359592322,-14.88383403426593,-16.35857159310865,-39.51912991427491,-57.730536187778625,31.667772713588526,15.510009765625,6.2256559238447835,15.172007751464832,-1.0948161968116779,31.438831699741343,7.038595777326577,23.305419725603087,-30.597195434570324,91.09380016721079,38.111607046263096,8.133411974138243,6,-14.705001831054688,-17.540008544921875,-47.2550163269043,-90.67501831054688,41.6199951171875,0,0.116911057149931,-1.0481424684034442,314.6700134277344,-2.163864988721843,313.0199890136719,-1.3216485763725028,316.2099914550781,0.116911057149931
7306,2020-06-23,327.69000244140625,330.2900085449219,323.4599914550781,326.8900146484375,497000.0,0.007378012952872215,1.27667236328125,0.07714447151887559,55.05653193082047,54.70340946502887,-14.98955147471105,-16.713199680699006,-40.42036562065044,-60.039071380452526,31.9432080168067,6.83001708984375,5.741187437872327,15.72950134277346,0.33207807840301484,31.126924607143906,8.030789710588238,23.428212974958683,-31.704901855468734,87.12230911778666,37.76737514585156,7.698711632185233,6,-15.459991455078125,-18.294998168945312,-48.047508239746094,-93.07501220703125,46.410003662109375,1,0.11455951742572412,1.2494611282005887,325.2900085449219,-1.0481424684034442,314.6700134277344,-2.163864988721843,313.0199890136719,0.11455951742572412
7307,2020-06-24,319.3800048828125,328.6099853515625,315.5199890136719,323.29998779296875,543800.0,-0.025359325877144068,-1.2491374338000105,-4.900053406576639,54.849820023381525,54.876429590755826,-7.904258935631901,-7.324866046832426,-30.955162836824684,-51.48190669039059,31.723461192774728,13.089996337890625,5.448851536670645,6.4965042114257585,-8.316371832436857,21.309380255288374,-0.9099338105055494,13.902942233357066,-21.336609819335933,45.963336588138205,-3.9839672871739538,7.406438021931309,6,-7.149993896484375,-9.985000610351562,-36.15251159667969,-83.56001281738281,78.3699951171875,2,0.12981398591402327,1.27667236328125,327.69000244140625,1.2494611282005887,325.2900085449219,-1.0481424684034442,314.6700134277344,0.12981398591402327
7308,2020-06-25,327.3900146484375,327.7900085449219,314.57000732421875,319.7099914550781,518300.0,0.025079872387640645,2.1179207767577273,-1.9591981315687037,57.66674018019868,55.255762532950015,-12.777549002106184,-14.398692572303617,-37.52575764544582,-59.27166551555507,30.782618427120024,13.220001220703125,6.272496535951177,13.443513488769554,-2.347763256518931,29.23479023405804,5.547875116125283,21.339151861413825,-27.41182277607419,85.63648565719348,32.99318865559897,7.895638372644244,6,-15.160003662109375,-17.995010375976562,-42.95751953125,-91.57002258300781,64.5999755859375,3,0.09725402398751082,-1.2491374338000105,319.3800048828125,1.27667236328125,327.69000244140625,1.2494611282005887,325.2900085449219,0.09725402398751082
7309,2020-06-26,324.8599853515625,331.010009765625,323.0,328.45001220703125,738500.0,-0.007727875572478338,-1.1915218716340896,-0.46745000178813395,57.39170724535665,55.03362281238097,-7.592350440374105,-11.183483054301064,-33.66241968088883,-56.587351289782816,29.878315355723668,8.010009765625,4.511611727031209,10.114485168457009,-6.20565263291013,26.434622969824147,1.9544162677734676,18.27455406914055,-23.063084478845667,68.49375891137403,11.987821944073474,8.160068900683557,6,-5.454986572265625,-15.10498046875,-40.427490234375,-89.03999328613281,65.3900146484375,4,0.12870168676183735,2.1179207767577273,327.3900146484375,-1.2491374338000105,319.3800048828125,1.27667236328125,327.69000244140625,0.12870168676183735
7310,2020-06-29,327.8999938964844,328.3500061035156,322.0,328.19000244140625,387700.0,0.009357903964786418,19.819150532793035,0.08078172019245482,62.56051862595895,55.72327623467655,-8.609305182569926,-13.687982355545614,-35.43654593352352,-59.378466111891555,28.626925167503224,6.350006103515625,5.84996664470566,12.368994140624977,-4.916946050516913,29.654934331766867,3.7260240450540323,21.011964236195922,-23.766044312334884,81.08263134251335,17.133208232138543,8.642970095570956,6,-7.3449859619140625,-17.844985961914062,-42.165000915527344,-92.08000183105469,67.80999755859375,0,0.10292772378231474,-1.1915218716340896,324.8599853515625,2.1179207767577273,327.3900146484375,-1.2491374338000105,319.3800048828125,0.10292772378231474
7311,2020-06-30,330.1600036621094,332.67999267578125,324.3800048828125,327.6099853515625,777500.0,0.006892375137824702,1.18708611268591,-8.792907502893822,55.01271718642193,55.65496669743448,-9.051046838622256,-15.674197307829786,-36.44859057718395,-61.47402782428463,27.32032759222719,8.29998779296875,7.006653668797185,13.945004272460949,-4.540083500511287,32.430092045433184,4.7024603859748595,23.18754815894704,-23.875969263441846,86.08508530099692,24.257943908214074,9.242543886486109,6,-8.770004272460938,-18.730010986328125,-44.425010681152344,-94.34001159667969,59.6199951171875,1,0.11130966680510013,19.819150532793035,327.8999938964844,-1.1915218716340896,324.8599853515625,2.1179207767577273,327.3900146484375,0.11130966680510013
7312,2020-07-01,334.5400085449219,337.1600036621094,329.8999938964844,331.739990234375,374400.0,0.013266309771716278,-1.2407399558249386,1.0980385117102884,78.00593510991148,58.51118277587794,-11.798210108227295,-19.767378299812094,-39.24255489335292,-65.6261998905722,25.941607056492728,7.260009765625,7.303437281600509,17.4995086669922,-2.7200777154305342,37.71909504941493,7.389715475780804,27.609301858203594,-25.616378318542957,88.40196749924687,19.778360590273607,10.109793191211379,7,-10.910003662109375,-20.460006713867188,-48.805015563964844,-98.72001647949219,47.220001220703125,2,0.11825191770233867,1.18708611268591,330.1600036621094,19.819150532793035,327.8999938964844,-1.1915218716340896,324.8599853515625,0.11825191770233867
7313,2020-07-02,334.760009765625,339.80999755859375,333.0199890136719,338.760009765625,460300.0,0.0006576230498109847,1.2262412199075463,-1.4285620865167683,76.6127518434393,61.31219154133718,-9.621933513174781,-19.018711064096692,-38.12785300029708,-65.62675135617451,25.434472992899938,6.790008544921875,7.901124586953642,16.485508728027355,-4.922937991373715,37.893955447428425,5.781285368326792,27.18973208772792,-22.448014726958434,71.6452078314182,-1.9973114889714765,10.704223359700542,7,-9.110015869140625,-17.770004272460938,-49.02501678466797,-98.94001770019531,42.42999267578131,3,0.18816462061426065,-1.2407399558249386,334.5400085449219,1.18708611268591,330.1600036621094,19.819150532793035,327.8999938964844,0.18816462061426065
7314,2020-07-06,339.4700012207031,344.80999755859375,337.6300048828125,339.45001220703125,401700.0,0.014069755399922945,-2.923489339703663,-0.00499725341796875,75.93892094222863,63.67729367641307,-11.671475227642645,-22.706534826514996,-41.43024141511131,-70.15521800287297,25.23854918352254,10.04998779296875,8.542162559614894,19.80749969482423,-3.338049345503407,42.95304873515187,8.234725174660412,31.38027421498805,-23.308285829246756,76.58922880559993,-0.048133314725319565,11.572774520163824,7,-9.779998779296875,-19.979995727539062,-46.0625,-99.16000366210938,34.55999755859375,0,0.15471172364219155,1.2262412199075463,334.760009765625,-1.2407399558249386,334.5400085449219,1.18708611268591,330.1600036621094,0.15471172364219155
7315,2020-07-07,337.29998779296875,343.0,336.8399963378906,338.2799987792969,235600.0,-0.006392356968012547,-5.484235210973514,-49.027480916030534,71.68323856059232,65.5247055241655,-8.514029526248862,-19.352639156115515,-37.958105008231314,-67.81285860094403,25.05169810073743,6.160003662109375,9.878614969618013,16.255987548828102,-7.6636736926368485,40.17564879029305,4.296156928095627,28.215818169560578,-16.554547254770398,63.24027186496377,-14.763851675991077,11.959830620732474,7,-7.6099853515625,-17.809982299804688,-43.202484130859375,-96.989990234375,47.529998779296875,1,0.15698195708068452,-2.923489339703663,339.4700012207031,1.2262412199075463,334.760009765625,-1.2407399558249386,334.5400085449219,0.15698195708068452
7316,2020-07-08,336.1199951171875,339.6499938964844,333.54998779296875,337.92999267578125,314600.0,-0.0034983478164414272,1.3238118489583333,1.8469155793603838,68.2092340807255,67.00908486387038,-6.7190707349419085,-16.405263614664136,-35.59341818695714,-66.49389353826177,25.218415037968327,6.100006103515625,11.334336159501163,13.419995117187511,-9.815940725604321,36.655930959979344,1.8020271957915952,25.037963038583428,-11.524225455725912,41.71696641839159,-34.244792108608095,11.617967921395909,7,-6.42999267578125,-16.629989624023438,-40.51249694824219,-94.30000305175781,49.1300048828125,2,0.1772878650587708,-5.484235210973514,337.29998779296875,-2.923489339703663,339.4700012207031,1.2262412199075463,334.760009765625,0.1772878650587708
7317,2020-07-09,341.1700134277344,343.7300109863281,333.70001220703125,337.55999755859375,335100.0,0.015024450743509554,1.2978204254277874,-1.9944865958523015,74.89826590469116,68.92369883325844,-9.334777220596095,-21.0142235809123,-39.0016747896006,-71.43372061682766,24.563221722963394,10.029998779296875,11.847231983599045,17.506013488769554,-7.14509215925824,42.15711913679735,5.180460664755628,29.83156631278348,-13.339967302731623,69.12653526084874,-6.460971438932873,12.325552824013908,7,-7.7650146484375,-21.680007934570312,-44.607513427734375,-98.39501953125,38.22998046875,3,0.14248023987565062,1.3238118489583333,336.1199951171875,-5.484235210973514,337.29998779296875,-2.923489339703663,339.4700012207031,0.14248023987565062
7318,2020-07-10,338.25,341.54998779296875,334.4200134277344,341.010009765625,293400.0,-0.008558822032443625,2.713561369488508,-0.76454228060832,70.39788425828395,70.36882961247258,-5.2660537402902605,-15.7979332989147,-34.71368053050196,-68.38696371717845,25.136214292457577,7.129974365234375,12.119772604439959,12.613999938964866,-9.881473616312007,35.10947349424174,1.366263161326458,23.861736716603275,-7.703161645622686,41.740747165065805,-32.10461884757114,11.247736777638433,7,-4.845001220703125,-18.759994506835938,-40.63749694824219,-94.42500305175781,46.1400146484375,4,0.12863269701589064,1.2978204254277874,341.1700134277344,1.3238118489583333,336.1199951171875,-5.484235210973514,337.29998779296875,0.12863269701589064
7319,2020-07-13,335.1400146484375,345.3999938964844,333.6700134277344,340.739990234375,416400.0,-0.009194339546378383,-1.7470750934469228,2.028969482529854,59.79319196191528,70.06134887202329,-0.6084832551177328,-10.691404543944373,-30.400324655879785,-65.23441396914251,25.840702307802133,11.72998046875,13.051815624732342,7.888513183593773,-12.225557388103482,28.002583755291028,-2.1685221022548262,17.94554846944237,-2.311070821385556,13.417941236308945,-55.83954763150207,10.057035285848615,7,-0.2500152587890625,-15.355010986328125,-36.96501159667969,-91.17501831054688,51.509979248046875,0,0.12546991094775506,2.713561369488508,338.25,1.2978204254277874,341.1700134277344,1.3238118489583333,336.1199951171875,0.12546991094775506
7320,2020-07-14,338.4700012207031,339.07000732421875,329.69000244140625,332.82000732421875,360300.0,0.009936105587865285,1.73868511679089,-1.008931880108992,60.523219129886634,70.6736268657416,-2.5495494325130608,-12.350936764727976,-32.2426051205249,-68.35003323289095,26.806878171307968,9.3800048828125,13.162889271316828,9.755999755859364,-9.048685140774865,28.560684652493592,0.35365730754222113,19.158342204176506,6.92999267578125,55.88799207436114,-10.650786223100582,9.402342448317123,7,-0.9250030517578125,-18.68499755859375,-39.785003662109375,-85.46500396728516,43.029998779296875,1,0.10506100224641912,-1.7470750934469228,335.1400146484375,2.713561369488508,338.25,1.2978204254277874,341.1700134277344,0.10506100224641912
7321,2020-07-15,340.739990234375,342.989990234375,336.6199951171875,340.55999755859375,274800.0,0.006706618032573219,1.7222243958422996,0.0318571451720059,73.6387339070289,70.18838228764352,-3.5324121446523122,-13.065885990860465,-33.06487373607615,-70.33694805787741,27.50979342102146,6.3699951171875,13.626763966636531,10.613488769531273,-7.281994737541879,28.508972276604425,1.6657470159947252,19.56123052306782,4.660003662109375,70.33732529114096,1.1464909307791515,8.947741753536567,7,-3.1949920654296875,-20.954986572265625,-41.84999084472656,-80.76998901367188,42.589996337890625,2,0.12939483947148012,1.73868511679089,338.4700012207031,-1.7470750934469228,335.1400146484375,2.713561369488508,338.25,0.12939483947148012
7322,2020-07-16,339.20001220703125,340.67999267578125,334.5899963378906,339.3699951171875,277500.0,-0.004519510686974204,3.3656231541642057,-0.9443879281112242,65.25444440064646,68.9263481273332,-1.410194380440089,-10.240266564913725,-30.33343988721856,-68.38744977439382,27.9200127702115,6.149993896484375,13.29990897312507,7.924009704589821,-9.141880318923597,24.98989972810324,-0.6089353071668597,16.4569547163465,5.885781860351585,60.53478636712414,-6.304144865865894,8.532945011756702,7,-1.6550140380859375,-19.415008544921875,-37.737510681152344,-73.46001434326172,44.259979248046875,3,0.13576057233412508,1.7222243958422996,340.739990234375,1.73868511679089,338.4700012207031,-1.7470750934469228,335.1400146484375,0.13576057233412508
7323,2020-07-17,349.8500061035156,352.7200012207031,339.1300048828125,339.7799987792969,382200.0,0.03139738653660218,-1.3905017016845067,-59.24129263913824,76.68164415698669,69.00887292897299,-10.833865179266581,-18.961753484893848,-39.69233844028963,-78.35266694353868,28.80482756486818,13.589996337890625,14.170610898024904,16.732502746582043,0.016289789485028905,33.448715703679056,8.374396268033536,25.09060922513055,-20.160003662109375,87.53801446239102,20.04470304253566,8.358106478548505,7,-8.645004272460938,-26.404998779296875,-44.345008850097656,-75.93001556396484,30.769989013671875,4,0.08446473425021273,3.3656231541642057,339.20001220703125,1.7222243958422996,340.739990234375,1.73868511679089,338.4700012207031,0.08446473425021273
7324,2020-07-20,361.0,363.0,352.5799865722656,353.510009765625,413200.0,0.03187078377007446,-1.2288711477828331,0.7437919351221611,80.12379233594015,69.94671223734497,-20.79552877356531,-27.89294137468886,-49.73903255200719,-88.78984577238333,29.656636905455112,13.149993896484375,13.364313497435944,25.565997314453114,6.888111229838273,44.243883399067954,16.227054272145665,34.90494035676056,-30.84939758300783,93.99579661787152,27.05564408462297,9.338943042307433,7,-14.654998779296875,-32.41499328613281,-55.12500762939453,-85.84000396728516,22.92999267578125,0,0.06479228434470219,-1.3905017016845067,349.8500061035156,3.3656231541642057,339.20001220703125,1.7222243958422996,340.739990234375,0.06479228434470219
7325,2020-07-21,363.3200073242188,366.0400085449219,360.4100036621094,364.1600036621094,329100.0,0.0064266130864787385,1.447824962018934,-0.11214918999966646,80.14547460131539,71.27296118407719,-21.27359009089986,-28.688634940118448,-50.70100006236021,-90.22781588471383,30.130963200673506,5.6300048828125,12.894315644598862,25.984504699707088,4.174242107947464,47.79476729146671,15.079373403827276,36.8896359955869,-31.855429003906295,91.351350826837,25.724463965210745,10.905131295879809,7,-15.455001831054744,-33.21499633789068,-57.44501495361334,-88.16001129150396,22.699981689453068,1,0.06421332737518748,-1.2288711477828331,361.0,-1.3905017016845067,349.8500061035156,3.3656231541642057,339.20001220703125,0.06421332737518748
7326,2020-07-22,365.2300109863281,372.3299865722656,362.3699951171875,366.8200073242188,350300.0,0.005257083627670633,-1.7250213956206817,1.892861035422539,79.21189889978632,71.75225373908775,-20.808307571403816,-29.13584452762848,-51.57511824108167,-91.30533791900956,30.51730802407321,9.959991455078125,12.28254164437584,26.01750793457029,1.4191716882443188,50.61584418089626,13.718339811407304,38.316676057733275,-31.690906852539058,81.18712924448354,17.67935256858177,12.299168123162973,7,-14.220016479492188,-25.165023803710938,-59.40501403808594,-90.07001495361328,21.04998779296875,2,0.044547240161709745,1.447824962018934,363.3200073242188,-1.2288711477828331,361.0,-1.3905017016845067,349.8500061035156,0.044547240161709745
7327,2020-07-23,360.8399963378906,368.7099914550781,358.19000244140625,366.3200073242188,409600.0,-0.012019862871021969,1.0506842673535615,3.4465557282968744,72.99823191752178,72.04118125678083,-14.901759726211822,-22.641325501240658,-45.84682157074917,-86.21935205009447,31.691091163442376,10.519989013671875,12.127304266528483,19.554493713378918,-4.9944697401916756,44.10345716694951,7.2800119865936495,31.828975440164186,-24.19762160902343,65.3915765922693,2.792791825213037,12.274481726785286,7,-9.830001831054688,-19.625,-55.01499938964844,-85.68000030517578,23.1400146484375,3,0.06232676660742276,-1.7250213956206817,365.2300109863281,1.447824962018934,363.3200073242188,-1.2288711477828331,361.0,0.06232676660742276
7328,2020-07-24,359.2300109863281,361.2300109863281,353.1700134277344,359.5400085449219,279700.0,-0.004461770779021101,3.368559472021437,0.05656878414425594,68.4328533265314,73.00114363062707,-11.178311052758602,-19.52470369700302,-42.78779794279694,-83.74420480569347,32.80170668637946,8.05999755859375,12.418358603278648,16.352508544921875,-8.529641715336254,41.234658805180004,3.911433414792782,28.793583675050968,-19.732627309989027,33.671009691455694,-26.036205808179602,12.441075130129068,7,-8.220016479492188,-18.0150146484375,-53.40501403808594,-80.45501708984375,31.829986572265625,4,0.06744976680044745,1.0506842673535615,360.8399963378906,-1.7250213956206817,365.2300109863281,1.447824962018934,363.3200073242188,0.06744976680044745
7329,2020-07-27,366.6700134277344,368.6400146484375,359.0,359.0,358700.0,0.020710971282656532,-1.5136891191297532,-24.742173656231543,74.9448303855108,74.60354488125199,-15.282561621231594,-24.951054312528356,-48.95257388905816,-90.45509180106598,33.86992916701028,9.6400146484375,12.09225632060054,21.70200958251951,-3.8235210508311184,47.227540215870135,8.939244265844195,34.46477489919482,-24.546021519721137,70.45938894675982,10.736458819044472,12.762765316675315,7,-13.21002197265625,-25.45501708984375,-60.84501647949219,-82.83502197265625,31.819976806640625,0,0.03804505735019004,3.368559472021437,359.2300109863281,1.0506842673535615,360.8399963378906,-1.7250213956206817,365.2300109863281,0.03804505735019004
7330,2020-07-28,361.6499938964844,368.0,360.6499938964844,365.8399963378906,289000.0,-0.013690837394423006,-1.3747990967983672,-0.5462835861871397,70.35560696702144,74.23875299902895,-7.407670145427176,-18.206377570536347,-42.66970386073103,-84.60208448596529,35.12040380012911,7.350006103515625,12.239683658154831,14.994490051269509,-10.240798922299632,40.22977902483865,2.3768455644849382,27.61213453805408,-17.109522415330957,44.25883274878392,-17.008838096988136,12.617644486784556,7,-8.19000244140625,-19.740005493164062,-55.82499694824219,-77.01000213623047,44.660003662109375,1,0.06160652331069616,-1.5136891191297532,366.6700134277344,3.368559472021437,359.2300109863281,1.0506842673535615,360.8399963378906,0.06160652331069616
7331,2020-07-29,366.9100036621094,369.6900024414063,361.9400024414063,363.3500061035156,352700.0,0.01454447630138933,-1.4294652252942173,-0.8496409270346255,70.45454324989984,74.81654176005708,-9.571634057209849,-21.683740073021852,-46.629672498839454,-88.90591616906926,36.12964834556218,8.040008544921932,13.75744772328244,18.41699981689453,-7.111144433158074,43.94514406694714,5.6529276918682285,31.181071941920834,-20.14637097366699,83.17190903095512,21.95242521811518,12.764072125026313,7,-11.180007934570312,-23.460006713867188,-57.74250030517578,-80.92000579833984,14.3699951171875,2,0.05208357679220166,-1.3747990967983672,361.6499938964844,-1.5136891191297532,366.6700134277344,3.368559472021437,359.2300109863281,0.05208357679220166
7332,2020-07-30,374.1000061035156,375.4800109863281,361.260009765625,363.7999877929688,468900.0,0.019596092692058642,1.1776371593944166,2.893265554545906,76.67809278455871,74.81614716312063,-12.617298279013937,-27.15004359297336,-52.37414210842735,-94.97549567477279,36.97024830256262,14.220001220703125,15.358254112435588,23.629002380371105,-3.4315224657837575,50.68952722652597,10.098739957293674,37.159264803448536,-25.291065104367362,93.81441042658956,28.88631700703398,13.530262423077424,7,-10.07000732421875,-29.074996948242188,-63.287498474121094,-85.7550048828125,-3.44000244140625,3,0.032558119425453835,-1.4294652252942173,366.9100036621094,-1.3747990967983672,361.6499938964844,-1.5136891191297532,366.6700134277344,0.032558119425453835
7333,2020-07-31,397.75,407.8599853515625,382.5,382.9200134277344,783200.0,0.0632183734579792,-2.2367534933541067,1.439801962010135,85.68334622727096,75.43387537326852,-32.13776292159406,-48.31622275271894,-74.29655136045767,-117.55623667385726,38.1026463860219,33.759979248046875,16.954710838566484,44.12949676513671,10.825875220841112,77.4331183094323,27.47768599298894,60.781307537284476,-46.27395200213374,79.3082513659837,7.5395969732715,16.651810772147783,7,-17.235000610351562,-36.535003662109375,-86.93749237060547,-109.40499877929688,-33.55999755859369,4,-0.03461970839389539,1.1776371593944166,374.1000061035156,-1.4294652252942173,366.9100036621094,-1.3747990967983672,361.6499938964844,-0.03461970839389539
7334,2020-08-03,391.989990234375,399.8399963378906,390.1700134277344,398.0199890136719,651700.0,-0.014481482754556851,-1.000006311836271,-0.40660851241591195,79.68056058107958,75.38221825990898,-24.048487815601902,-40.496058524022374,-66.7474243439716,-110.59345422500974,38.9527064092863,9.66998291015625,19.423487410161897,35.743487548828114,-0.9700166377934352,72.45699173544966,17.38673545551734,54.10023964213889,-33.747869754065164,66.38424488534736,-7.08780075310932,18.356752093310785,8,-11.474990844726562,-27.05999755859375,-81.17748260498047,-101.2349853515625,-17.829986572265625,0,-0.002372490877191047,-2.2367534933541067,397.75,1.1776371593944166,374.1000061035156,-1.4294652252942173,366.9100036621094,-0.002372490877191047
7335,2020-08-04,390.25,394.7099914550781,385.2200012207031,393.7699890136719,661200.0,-0.004438863944802862,2.5148151706443174,0.5837462232591566,77.6191046906431,75.20524112555972,-20.21229043753783,-36.45485092439816,-63.26805801403708,-107.57546890952023,39.74696980264636,9.489990234375,20.510568754990175,31.355996704101585,-7.195455761656945,69.90744916986012,12.08027047122232,50.63172293698085,-26.053735735139867,62.21031206532075,-11.176664142424073,19.275726232879272,8,-9.735000610351562,-25.32000732421875,-75.66999816894531,-99.13499450683594,-22.489990234375,1,0.021114645059256976,-1.000006311836271,391.989990234375,-2.2367534933541067,397.75,1.1776371593944166,374.1000061035156,0.021114645059256976
7336,2020-08-05,395.7099914550781,396.4100036621094,388.8200073242188,393.1199951171875,579700.0,0.013991009494114248,2.804489655436126,-0.7357967106803187,80.20308294353157,76.00578012844971,-23.34945913239875,-39.2331110354321,-66.76428233740478,-111.92302856049497,41.07680632589085,7.589996337890568,20.56158924587021,33.83648834228518,-6.474753309663981,74.14772999423434,13.680867516310627,53.99210916825973,-26.274080659813706,73.92703806447726,-1.0408064866078632,20.155620825974573,8,-15.194992065429688,-29.589996337890625,-80.40498352050781,-101.989990234375,-30.889984130859318,2,0.026787309727859032,2.5148151706443174,390.25,-1.000006311836271,391.989990234375,-2.2367534933541067,397.75,0.026787309727859032
7337,2020-08-06,389.7799987792969,395.739990234375,384.1900024414063,394.010009765625,431900.0,-0.014985703681567153,2.003908962835075,-1.633211184295797,72.47550658208,76.45496382351067,-14.396570153842333,-31.067503985463247,-59.22389973431768,-104.41934983757847,41.97121914576609,11.549987792968693,20.401249919620227,25.47599639892576,-15.43655076458316,66.38854356243468,5.019722817171328,45.93226998068019,-15.733199037276677,28.706636373700956,-42.82584642561672,20.45627358175445,8,-6.350006103515625,-21.0050048828125,-73.37000274658203,-95.22500610351562,-24.220001220703125,3,-0.021807173345528508,2.804489655436126,395.7099914550781,2.5148151706443174,390.25,-1.000006311836271,391.989990234375,-0.021807173345528508
7338,2020-08-07,381.760009765625,392.30999755859375,377.7200012207031,387.9599914550781,567000.0,-0.020575681252985478,-1.043417028724566,1.4657129046454416,62.112022642116806,75.02909629646689,-3.1789074905810253,-20.68104934595027,-49.82147030807232,-94.72939546645864,42.64913052437256,14.589996337890625,20.138255711278646,15.280506896972668,-24.40766860441522,54.968682398360556,-4.563580853721248,35.124594647666584,26.0999755859375,18.264057128035894,-48.343881535095214,19.844087750693937,8,2.4949798583984375,-12.985015869140625,-62.905006408691406,-84.96501159667969,-12.52001953125,4,-0.0290758744225994,2.003908962835075,389.7799987792969,2.804489655436126,395.7099914550781,2.5148151706443174,390.25,-0.0290758744225994
7339,2020-08-10,377.1900024414063,382.2900085449219,376.1600036621094,380.8299865722656,621900.0,-0.011970890631065267,-1.1508858157053599,0.58709594853342,57.8851581535532,73.64349087274819,3.3975835550898523,-13.490924452622892,-43.98227781211966,-88.32739648753483,43.013537522290115,6.1300048828125,20.47222365995043,8.608000183105503,-28.458397594570158,45.674397960781164,-9.925198705732328,27.141199071943333,30.067183227539033,5.08641372492312,-55.97955089160921,18.533198888837816,8,7.369995117187443,-8.415008544921932,-55.87000274658209,-79.0700073242188,-14.830017089843807,0,-0.034465388573016176,-1.043417028724566,381.760009765625,2.003908962835075,389.7799987792969,2.804489655436126,395.7099914550781,-0.034465388573016176
7340,2020-08-11,374.0299987792969,379.3900146484375,372.17999267578125,376.20001220703125,528200.0,-0.008377750315904264,-1.456555531871754,0.5961601341437947,54.93272790845822,71.91884472369912,9.497088981361571,-7.937204605224565,-39.670348088205515,-83.14437007460435,43.842096241255405,7.21002197265625,21.379059147790713,3.6699966430663835,-30.62234452518055,37.96233781131332,-13.476173941057084,20.81616722718985,31.983299609375024,7.635184749026726,-48.783556719823714,17.14617058412346,8,10.529998779296875,-5.2550048828125,-49.43999481201172,-71.02999877929688,-19.829986572265625,1,0.00034757875902147184,-1.1508858157053599,377.1900024414063,-1.043417028724566,381.760009765625,2.003908962835075,389.7799987792969,0.00034757875902147184
7341,2020-08-12,384.8299865722656,387.8399963378906,375.0199890136719,375.0199890136719,444200.0,0.02887465665378741,-1.6136616747652852,-4.520708228444457,62.54575562696859,70.34858503952245,1.6833979118471234,-16.089644019030118,-49.30746375460359,-91.68008049695851,44.56903087750316,13.80999755859375,21.52650237153381,12.265484619140636,-19.591667280374395,44.12263651865567,-3.6630913306169077,28.19406056889818,19.153313473632807,53.6926791483056,-1.5253340162953464,15.928575949757528,8,5.19000244140625,-16.05499267578125,-60.23998260498047,-80.44998168945312,-30.069976806640625,2,-0.0443571899338856,-1.456555531871754,374.0299987792969,-1.1508858157053599,377.1900024414063,-1.043417028724566,381.760009765625,-0.0443571899338856
7342,2020-08-13,385.25,389.5,382.70001220703125,385.9800109863281,415600.0,0.001091425934541812,-1.3327627632343473,-0.07441500183541036,63.77885263360328,67.91475241800381,3.365230136703417,-13.579021687256386,-48.58571694306022,-89.80479844954073,45.670854386277895,6.79998779296875,22.446049899477657,10.382998657226551,-17.760893715066175,38.52689102951928,-3.6889475289198117,24.454944843372914,16.825101603691394,64.92798884206059,6.695905272603312,14.071946186146365,8,0.7599945068359375,-16.475006103515625,-60.659996032714844,-80.8699951171875,-20.54998779296875,3,-0.053030480663935564,-1.6136616747652852,384.8299865722656,-1.456555531871754,374.0299987792969,-1.1508858157053599,377.1900024414063,-0.053030480663935564
7343,2020-08-14,379.3999938964844,386.0,377.3999938964844,384.7799987792969,476700.0,-0.015184960684011983,1.1994879920076802,7.369758789348271,56.85660784508396,65.37875766955986,7.083454030796474,-5.6936099632497985,-41.38209569326011,-82.02228775603459,45.75242715278842,8.600006103515625,22.97800470541705,3.0554931640625114,-22.546363683122934,28.657350011247956,-9.745435259530211,15.856421587655234,20.88140117153239,41.68590166014145,-14.379895726302088,12.800928423592724,8,4.8950042724609375,-10.625,-52.952491760253906,-75.01998901367188,-11.079986572265568,4,-0.03647864143526247,-1.3327627632343473,385.25,-1.6136616747652852,384.8299865722656,-1.456555531871754,374.0299987792969,-0.03647864143526247
7344,2020-08-17,384.3900146484375,385.4700012207031,381.6700134277344,381.9100036621094,508400.0,0.013152400717524992,-1.5675667316198076,-0.4609681664511152,62.25216393592494,63.671319807924505,1.0080074863345203,-9.319266127848891,-44.98515617860005,-85.17870432074426,45.25089623947092,6.07000732421875,22.56590564166379,6.876013183593727,-17.89805455624372,31.650080923431176,-5.5110206863250255,19.26304705351248,14.205296276045146,70.49663284831783,12.402905925904129,12.387033869918737,8,-0.0950164794921875,-15.615020751953125,-57.94251251220703,-80.010009765625,-20.52001953125,0,-0.0394131580861139,1.1994879920076802,379.3999938964844,-1.3327627632343473,385.25,-1.6136616747652852,384.8299865722656,-0.0394131580861139
7345,2020-08-18,386.6499938964844,387.75,381.55999755859375,384.010009765625,338000.0,0.005879391144210322,1.5578541838748525,1.064505014458869,60.9910873706826,61.53665363316351,-2.0297894702671897,-10.268264146380773,-45.73755323686271,-85.83119219866416,44.615585029271664,6.19000244140625,18.698341620561678,7.969493103027332,-16.179675034196634,32.1186612402513,-4.105090965584623,20.044077171639287,10.360397933076172,80.31765234013587,24.34705816626981,12.07458406861198,8,-2.69000244140625,-17.875,-59.31249237060547,-81.42999267578125,-21.17999267578125,1,-0.06282169643955793,-1.5675667316198076,384.3900146484375,1.1994879920076802,379.3999938964844,-1.3327627632343473,385.25,-0.06282169643955793
7346,2020-08-19,381.5,390.0799865722656,380.9100036621094,389.3200073242188,341600.0,-0.013319524059951626,-1.0377739800347223,-2.962141791993733,54.216041275242816,59.50782415462604,0.9974313166404727,-4.044215352241508,-38.8937100840858,-79.10920924122831,43.692047204299634,9.16998291015625,15.494205515769977,2.0059997558593636,-21.317421049341988,25.329420561060715,-9.65571064674134,13.667710158460068,14.020567880333772,32.33445167004414,-18.07051514337146,11.661710402600683,8,0.7449951171875,-10.275009155273438,-52.834999084472656,-75.80000305175781,-3.670013427734375,2,-0.0715596010300622,1.5578541838748525,386.6499938964844,-1.5675667316198076,384.3900146484375,1.1994879920076802,379.3999938964844,-0.0715596010300622
7347,2020-08-20,383.3299865722656,385.2799987792969,379.5,381.5,294000.0,0.004796819324418333,1.0174477127838049,-0.23401340898979717,39.06580257238209,56.94713303576664,-2.060377745882647,-4.324645325118695,-39.5826340956711,-79.4886218633498,43.25448321305405,5.779998779296875,12.541493636178643,2.71148681640625,-18.933336301648694,24.356309934461194,-8.11092474262125,13.53389837543375,10.79014679579501,46.76653076549105,0.016906575611464802,10.822411559027481,8,-2.1999969482421875,-12.104995727539062,-54.66498565673828,-77.62998962402344,3.040008544921875,3,-0.07453102498480013,-1.0377739800347223,381.5,1.5578541838748525,386.6499938964844,-1.5675667316198076,384.3900146484375,-0.07453102498480013
7348,2020-08-21,383.4599914550781,384.0299987792969,377.010009765625,382.70001220703125,740100.0,0.000339146133531143,6.38948585746639,0.41529225381472523,42.92820142523392,55.285248954842274,-2.1499735792505135,-2.683934040019949,-37.80248774164812,-78.17205025165958,43.362006628515175,7.019989013671875,8.547102594401792,1.6299926757812386,-17.545755564134822,20.8057409156973,-7.957881444176792,11.217866795739269,9.343733471445773,49.34960317738286,4.873627089823046,9.587874119958023,8,-2.3300018310546875,-9.964996337890625,-54.79499053955078,-77.75999450683594,1.600006103515625,4,-0.04892291155815298,1.0174477127838049,383.3299865722656,-1.0377739800347223,381.5,1.5578541838748525,386.6499938964844,-0.04892291155815298
7349,2020-08-24,380.6199951171875,386.67999267578125,378.1000061035156,384.2300109863281,386400.0,-0.007406238984969393,1.0164529952842876,-4.750150584266955,42.15925004547077,53.865973636732555,1.372015992861634,1.3225533515244479,-33.17555408053818,-73.70240631770173,43.11695297049586,8.579986572265625,5.747072708550661,-1.907502746582054,-19.72841374112943,15.913408247965322,-10.817958243855742,7.002952750691634,10.946305874291852,27.620441910259014,-14.008642561082123,8.910455497273675,8,1.92999267578125,-0.4000091552734375,-48.29499053955078,-68.75498962402344,12.489990234375,0,-0.032315663787399584,6.38948585746639,383.4599914550781,1.0174477127838049,383.3299865722656,-1.0377739800347223,381.5,-0.032315663787399584
7350,2020-08-25,383.92999267578125,386.3500061035156,377.6099853515625,380.0,346700.0,0.008696331251790035,-1.006888336077923,-1.0886358448936115,40.06074679001417,51.36763932151539,-0.43134569354486985,-0.24527482444318593,-34.82930986653207,-75.49130721888821,42.835552621570564,8.740020751953125,4.710136493197865,0.28849487304688637,-14.577963514686303,15.154953260780076,-7.144734320819737,7.721724066913509,6.473129816756227,52.94564032156759,14.765787801110022,7.433229193866601,8,-0.3849945068359375,-3.4149932861328125,-46.464988708496094,-62.16499328613281,10.850006103515625,1,-0.052249102548062476,1.0164529952842876,380.6199951171875,6.38948585746639,383.4599914550781,1.0174477127838049,383.3299865722656,-0.052249102548062476
7351,2020-08-26,386.0199890136719,386.7799987792969,376.6099853515625,382.4100036621094,295400.0,0.0054436912399693504,2.964913741820345,0.9185730481914612,46.60771298710023,49.459734916348374,-2.609170582443369,-0.875057336933196,-35.31004802210907,-75.95038048046831,42.393744610914965,10.170013427734375,4.4902731564585565,1.4229919433593636,-11.203294554748084,14.04927844146681,-4.89015130569436,7.736135192413087,3.28974568986024,92.52695415767694,50.953281257126555,6.3131432490537165,8,-2.6750030517578125,-5.5049896240234375,-47.03498077392578,-62.7349853515625,-2.16998291015625,2,-0.05323555354083209,-1.006888336077923,383.92999267578125,1.0164529952842876,380.6199951171875,6.38948585746639,383.4599914550781,-0.05323555354083209
7352,2020-08-27,386.2799987792969,389.3500061035156,379.75,387.6199951171875,291600.0,0.0006735655484819691,2.9999872843909543,-0.3711916274980557,54.74191005703316,49.224768495453844,-3.0259176682978364,-0.1852858635239727,-34.04452395743692,-74.87882452341785,41.68038588843087,9.600006103515625,4.887072369886425,1.0740020751953239,-10.55615690724261,12.704161057633257,-4.741077416023643,6.889081566414291,-14.100006103515625,75.9026505216006,30.08417322918004,5.815079491218979,8,-2.9350128173828125,-5.7649993896484375,-40.74250793457031,-59.850006103515625,6.089996337890625,3,-0.02187535527010087,2.964913741820345,386.0199890136719,-1.006888336077923,383.92999267578125,1.0164529952842876,380.6199951171875,-0.02187535527010087
7353,2020-08-28,383.9800109863281,389.05999755859375,381.0700073242188,387.7900085449219,357800.0,-0.005954198509467323,1.5165420327187964,2.843289530620146,57.47963308969905,48.69448729031764,-0.008864633278335532,1.0858678820960677,-30.111436143399033,-71.20417558097108,39.677047099224886,7.989990234374943,3.490960367061348,-0.5374862670898324,-10.560178758741927,9.485206224562262,-5.548832512915851,4.473859978736186,-11.456618041992215,57.84940054854898,6.5944436490931295,5.011346245826045,8,-0.6350250244140625,-3.4650115966796875,-37.867515563964844,-57.550018310546875,0.329986572265625,4,0.006224241008588427,2.9999872843909543,386.2799987792969,2.964913741820345,386.0199890136719,-1.006888336077923,383.92999267578125,0.006224241008588427
7354,2020-08-31,391.05999755859375,393.3999938964844,382.5299987792969,382.67999267578125,411000.0,0.018438424839041234,-1.5046092832582112,-2.1994777565961265,67.26831287996143,49.391956791348626,-6.753408230925231,-6.395251622622993,-35.495575004226794,-76.90211701448868,37.68527469485938,10.8699951171875,2.0510501610989422,6.588999938964832,-3.2953965608829208,16.473396438812586,1.6468016890409558,11.531198188888709,-18.200072351074255,86.0631617212705,28.080632656795643,4.942198249923882,8,-6.0550079345703125,-7.6300048828125,-44.94750213623047,-64.6300048828125,-4.829986572265625,0,-0.015342914226610493,1.5165420327187964,383.9800109863281,2.9999872843909543,386.2799987792969,2.964913741820345,386.0199890136719,-0.015342914226610493
7355,2020-09-01,398.489990234375,398.5899963378906,391.25,393.95001220703125,400600.0,0.01899962338814265,2.097051249034252,0.5417631720782532,64.8672311824207,50.57542233659062,-13.775965161203715,-13.888335171752203,-41.450784663040054,-82.95430208776418,36.334059175637634,7.529998779296875,2.0588925716954236,13.606993103027321,2.14702561197106,25.066960594083582,7.877009357499219,19.336976848555423,-24.80846227929692,99.5450134052352,39.32535960327753,5.729983745528121,9,-10.889999389648438,-14.235000610351562,-51.152496337890625,-72.05999755859375,-4.97998046875,1,-0.013500978731355806,-1.5046092832582112,391.05999755859375,1.5165420327187964,383.9800109863281,2.9999872843909543,386.2799987792969,-0.013500978731355806
7356,2020-09-02,406.30999755859375,407.45001220703125,398.3800048828125,399.0,508500.0,0.019624099766268444,-1.1216421692853522,1.6101394135756826,69.74129270117929,53.98381012867919,-19.787433227692986,-22.0015291546747,-47.7521037847975,-89.27013892498269,35.044289804222075,9.07000732421875,1.3093327566032826,20.897000122070324,6.679915547815369,35.11408469632528,13.788457834942847,28.0055424091978,-31.13396150054689,95.88442546553057,34.76246695766414,7.108542287127467,9,-14.279998779296875,-21.75,-58.62500762939453,-79.8800048828125,-5.660003662109375,2,-0.02837734451177054,2.097051249034252,398.489990234375,-1.5046092832582112,391.05999755859375,1.5165420327187964,383.9800109863281,-0.02837734451177054
7357,2020-09-03,381.2799987792969,406.1000061035156,377.1900024414063,406.1000061035156,484900.0,-0.06160320673794717,1.3295725327123211,-3.3953509731395126,51.296198261692176,54.91358755495233,5.499528425024209,2.4865046768088632,-21.195058469231185,-63.00388423231465,33.33402024640992,29.119995117187443,-0.04840354107375333,-3.7079986572265398,-17.883548940298624,10.467551625845545,-10.795773798762582,3.3797764843095024,26.170013427734375,13.516176529912299,-47.99620734887268,7.087775141536049,9,10.75,3.279998779296875,-31.69000244140625,-50.86500549316406,38.110015869140625,3,0.006740472441373546,-1.1216421692853522,406.30999755859375,2.097051249034252,398.489990234375,-1.5046092832582112,391.05999755859375,0.006740472441373546
7358,2020-09-04,370.6600036621094,383.0299987792969,363.8299865722656,382.1099853515625,550700.0,-0.027853533233288874,1.8893904984534555,0.4613206410410893,41.21559642879596,54.80873715309957,15.771437667126975,12.893324701595589,-9.398163758139958,-51.11396770022236,31.896013467532434,19.20001220703125,-0.560537825964218,-13.772993469238259,-29.286692455372474,1.7407055168959573,-21.529842962305338,-6.016143976171179,36.790008544921875,15.65798504345709,-42.87069930353138,7.756849493067097,9,14.979995727539062,15.184982299804688,-16.13249969482422,-38.66999816894531,50.760009765625,4,0.05857117369175002,1.3295725327123211,381.2799987792969,-1.1216421692853522,406.30999755859375,2.097051249034252,398.489990234375,0.05857117369175002
7359,2020-09-08,364.1900024414063,370.2200012207031,361.4800109863281,367.8999938964844,400900.0,-0.017455353037230004,1.0934093043824673,0.3240172391275907,36.36473787512911,54.39806949589012,21.976852146542683,19.330549560175143,-1.72061691800144,-43.45146670893013,30.62444313678847,9.17999267578125,-0.03593436285308371,-19.59299468994135,-37.31644587484425,-1.8695435050384503,-28.454720282392827,-10.731269097489871,41.91000366210932,5.895130265643121,-47.817012383568866,8.861725592451451,9,20.27500915527338,20.27500915527338,6.674995422363224,-16.010009765625057,56.32000732421869,1,0.0552458743576425,1.8893904984534555,370.6600036621094,1.3295725327123211,381.2799987792969,-1.1216421692853522,406.30999755859375,0.0552458743576425
7360,2020-09-09,374.1600036621094,376.2799987792969,365.0499877929688,366.3699951171875,457700.0,0.02737582348188461,-1.1534009614625123,-2.099737597578362,45.790319153516634,54.30724795882528,11.706274834805015,9.877196353981049,-10.44032681482281,-52.22339401240242,29.752999511339784,12.089996337890568,0.34781845517824195,-9.629493713378906,-27.33797286251263,8.078985435754817,-18.483733287945768,-0.7752541388120449,29.262802734374986,27.58318977392297,-27.642021928167903,8.854239574566856,9,10.305007934570312,10.305007934570312,-1.4375076293945312,-25.980010986328125,48.55999755859375,2,0.0322589459217526,1.0934093043824673,364.1900024414063,1.8893904984534555,370.6600036621094,1.3295725327123211,381.2799987792969,0.0322589459217526
7361,2020-09-10,367.760009765625,378.6900024414063,365.6700134277344,375.0499877929688,288900.0,-0.01710496534595929,-1.270274153381164,-0.9358113005018427,41.5149961932011,52.83759086284394,17.03512423728978,15.739766296333187,-2.911489800573463,-44.68518703520999,28.438587410699377,13.019989013671932,0.863039714699255,-15.175988769531273,-34.26495643090084,3.912978891838293,-24.720472600216056,-5.63150493884649,33.14622890624997,14.074404900322001,-40.47667646907964,9.544483830684783,9,16.705001831054688,16.705001831054688,4.962486267089844,-19.58001708984375,55.989990234375,3,0.07001848846047887,-1.1534009614625123,374.1600036621094,1.0934093043824673,364.1900024414063,1.8893904984534555,370.6600036621094,0.07001848846047887
7362,2020-09-11,364.8200073242188,371.7799987792969,360.2699890136719,369.4400024414063,359100.0,-0.007994350563781727,1.4752741663440196,0.6337460963336884,40.14382898273737,50.91139040651486,18.562996639508412,17.993251507948628,1.0052647212467605,-40.48301877762225,26.80452125593242,11.510009765625,1.1814360394985215,-17.094491577148403,-37.781693647020575,3.592710492723768,-27.43809261208446,-6.750890542212346,33.72065768652334,19.991284526683007,-33.76293997477411,10.343601034936077,9,19.039993286132756,19.039993286132756,8.497489929199162,-16.340011596679744,54.44998168945307,4,0.0982127785015452,-1.270274153381164,367.760009765625,-1.1534009614625123,374.1600036621094,1.0934093043824673,364.1900024414063,0.0982127785015452
7363,2020-09-14,365.55999755859375,370.25,364.2699890136719,370.25,381200.0,0.0020283707568629072,1.5501099673351466,1.0151531164953629,41.85593558233608,48.08779292900093,16.690536705784154,17.036722128604254,1.2636714484562503,-40.08567413080789,25.68769494644041,5.980010986328125,0.8112684334147389,-15.662501525878895,-37.59244389673569,6.267440844977898,-26.62747271130729,-4.697530340450498,29.91901337238278,28.718809384562533,-27.17041865153446,10.964971185428395,9,18.300003051757812,18.300003051757812,10.542495727539062,-16.540008544921875,54.529998779296875,0,0.14725357656567883,1.4752741663440196,364.8200073242188,-1.270274153381164,367.760009765625,-1.1534009614625123,374.1600036621094,0.14725357656567883
7364,2020-09-15,369.239990234375,372.6099853515625,366.95001220703125,367.0,291400.0,0.01006672694046995,-3.8376545464030465,-0.4776096094532867,42.08768210945172,45.55673192089327,10.716871335266319,12.820864950493558,-1.506417979685807,-42.600017108738086,24.58211953189908,7.04998779296875,-0.08810303397791586,-11.225007629394554,-33.73326328607391,11.283248027284799,-22.47913545773423,0.02912019894512241,23.42229894321713,48.697039531997724,-7.252049516387736,11.254127828339687,9,14.620010375976562,14.620010375976562,7.275001525878906,-19.80999755859375,50.490020751953125,1,0.1413173669521497,1.5501099673351466,365.55999755859375,1.4752741663440196,364.8200073242188,-1.270274153381164,367.760009765625,0.1413173669521497
7365,2020-09-16,362.3599853515625,372.7999877929688,360.3200073242188,372.75,627700.0,-0.018632881228399456,1.379407452230756,-4.63841961852861,37.88157537284945,42.01676332885662,13.335208255835482,18.749095090085916,6.292260848464764,-34.636663895660945,23.337616233650312,12.47998046875,-1.2250301369458612,-16.89051208496096,-40.58368030634546,6.802656136423536,-28.737096195653237,-5.043927974268684,27.710919812916018,11.346334496932469,-38.32453739745758,11.846584110692255,9,20.82501220703125,21.500015258789062,14.307510375976562,-11.344985961914062,61.230010986328125,2,0.1604758438149434,-3.8376545464030465,369.239990234375,1.5501099673351466,365.55999755859375,1.4752741663440196,364.8200073242188,0.1604758438149434
7366,2020-09-17,354.20001220703125,360.4599914550781,350.6400146484375,357.5799865722656,702900.0,-0.0225189686345042,1.1487951545748065,0.3253098748751689,34.79908620730042,40.18375087836864,14.892096604978633,26.096960165453254,15.333069914901046,-25.494461145098967,22.148599890355587,11.719970703125,-3.9036989066594288,-23.68548583984375,-49.849710625517446,2.478738945829946,-36.7675982326806,-10.603373447006902,33.48681966538271,16.064990401273548,-29.03658270512048,13.082112392836855,9,12.634994506835938,24.845001220703125,22.467483520507812,-3.1850128173828125,75.45999145507812,3,0.19344999054833933,1.379407452230756,362.3599853515625,-3.8376545464030465,369.239990234375,1.5501099673351466,365.55999755859375,0.19344999054833933
7367,2020-09-18,354.760009765625,359.3299865722656,347.5400085449219,355.3399963378906,1108100.0,0.0015810207207627158,1.7546783698701929,0.17159496185273804,35.92213396160332,39.59558838201391,11.37034175384997,24.545276150041104,15.515774335506649,-24.873781927585014,21.153746981291892,11.78997802734375,-7.214008698404086,-21.696989440917946,-49.66699293234274,6.273014050506845,-35.68199118663034,-7.711987695205551,29.22214038439131,28.582767823379605,-14.290527347138344,13.985001745712383,9,8.354995727539062,22.735000610351562,24.637481689453125,-3.7450103759765625,74.19998168945312,4,0.19446946762673112,1.1487951545748065,354.20001220703125,1.379407452230756,362.3599853515625,-3.8376545464030465,369.239990234375,0.19446946762673112
7368,2020-09-21,364.70001220703125,365.239990234375,348.69000244140625,351.3299865722656,532100.0,0.028018948494147322,1.2906586525363413,-23.052302025782687,37.64066165709603,39.737357691121346,0.5542971036547897,13.837201812161425,6.543425638527992,-33.6988814365028,20.223581921870746,16.54998779296875,-11.721601037565506,-10.818988037109364,-39.057122776941185,17.419146702722458,-24.938055407025274,3.300079332806547,14.90908095037372,67.93356199386491,29.26260040185072,14.119067369915903,9,-1.5850067138671875,12.794998168945312,12.692481994628906,-13.685012817382812,78.45999145507812,0,0.14962976413519447,1.7546783698701929,354.760009765625,1.1487951545748065,354.20001220703125,1.379407452230756,362.3599853515625,0.14962976413519447
7369,2020-09-22,368.3200073242188,369.67999267578125,359.2099914550781,364.8999938964844,440800.0,0.009925952827039008,2.410432664827655,0.25579707333107027,35.3301586095636,38.57511763068212,-2.7024380431811323,9.748274174354037,4.053359311699012,-36.249205407598254,18.912740274838814,10.470001220703125,-13.382965463598566,-6.583993530273403,-34.89004298565203,21.722055925105224,-20.73701825796269,7.569031197415882,7.440795679688165,82.26451247343607,49.17481882383238,14.153024727689314,9,-5.205001831054744,9.175003051757756,8.214988708496037,-17.30500793457037,54.57000732421869,1,0.14055709161653152,1.2906586525363413,364.70001220703125,1.7546783698701929,354.760009765625,1.1487951545748065,354.20001220703125,0.14055709161653152
7370,2020-09-23,363.8699951171875,372.2999877929688,362.6499938964844,367.7799987792969,340500.0,-0.01208191821932203,-2.0393652349851434,-1.1432714358374712,28.66478025862321,37.14731586017346,0.15023489910453236,13.30029940841132,9.49753561799821,-30.635164079422566,17.514941078157207,9.649993896484432,-13.493506436494613,-10.031005859375,-38.41192846987241,18.349916751122407,-24.221467164623675,4.159455445873675,8.504312551641249,65.95315128769236,39.12089162498756,14.1904613052487,9,-3.6999969482421875,13.625015258789062,12.665000915527344,-12.854995727539062,77.9299926757813,2,0.1535164114071852,2.410432664827655,368.3200073242188,1.2906586525363413,364.70001220703125,1.7546783698701929,354.760009765625,0.1535164114071852
7371,2020-09-24,365.4700012207031,368.7999877929688,361.1700134277344,363.1000061035156,279600.0,0.004397191648078502,-1.4494376518536118,-0.6061362909079556,39.60278563830853,37.0871999330147,-2.0213348887278926,10.626635159523062,8.857603607845022,-31.098080924399028,16.226263602048675,7.629974365234432,-12.539474054388847,-7.403500366210949,-35.422709697947994,20.615708965526096,-21.413105032079443,6.606104299657545,6.829986572265682,72.41521689561016,42.08515794741949,14.009604665868515,9,-5.3000030517578125,12.025009155273438,10.897491455078125,-14.455001831054688,59.35000610351568,3,0.15902808691017434,-2.0393652349851434,363.8699951171875,2.410432664827655,368.3200073242188,1.2906586525363413,364.70001220703125,0.15902808691017434
7372,2020-09-25,377.8299865722656,380.6499938964844,364.5799865722656,364.95001220703125,381000.0,0.03381942515193859,-1.3597616854992483,5.4345995364408966,54.60973816162985,38.50428910849179,-13.792173807317567,-2.5285000648187292,-2.329243202523571,-42.37040665787754,14.822263970115406,16.07000732421875,-12.972643443552329,5.378985595703114,-22.037390133566362,32.79536132497259,-8.329202268931624,19.08717346033785,-30.28997802734375,91.1764453123135,56.553632320366845,13.708187864634736,9,-13.7349853515625,-0.3349761962890625,-1.0949935913085938,-26.814987182617188,53.22000122070318,4,0.1371781460758421,-1.4494376518536118,365.4700012207031,-2.0393652349851434,363.8699951171875,2.410432664827655,368.3200073242188,0.1371781460758421
7373,2020-09-28,386.3699951171875,387.67999267578125,380.1600036621094,381.80999755859375,446100.0,0.022602781273128203,1.0947065974140788,0.3540377821637669,63.89028192077349,40.92680019863865,-21.310924107733456,-11.468260117712703,-9.916023648381952,-49.786164266880974,13.52380068284634,9.850006103515625,-12.2062662914729,13.79949493408202,-13.84832253373213,41.44731240189617,-0.024413799825083515,27.623403667989123,-38.16778686523435,95.39867403433362,54.7815252074393,13.823908733907075,9,-18.759994506835938,-8.874984741210938,-10.1925048828125,-35.35499572753906,57.730010986328125,0,0.11023111751980874,-1.3597616854992483,377.8299865722656,-1.4494376518536118,365.4700012207031,-2.0393652349851434,363.8699951171875,0.11023111751980874
7374,2020-09-29,385.05999755859375,395.2099914550781,385.0,388.2200012207031,308300.0,-0.0033905261152498145,-5.225606862735976,-0.6929836302552502,57.65664490819641,43.12403014701053,-19.579900571116298,-11.205317485314254,-8.007819401845495,-47.51848941798721,11.988645305078188,10.209991455078125,-10.980173266750398,12.789497375488281,-14.134311819617096,39.71330657059366,-0.6724072220644075,26.25140197304097,-35.27867792968749,70.18213734353455,26.763087609802923,13.461904597552676,9,-13.68499755859375,-7.5649871826171875,-7.747505187988281,-34.04499816894531,84.29998779296875,1,0.15088559308130844,1.0947065974140788,386.3699951171875,-1.3597616854992483,377.8299865722656,-1.4494376518536118,365.4700012207031,0.15088559308130844
7375,2020-09-30,393.1099853515625,397.260009765625,383.45001220703125,383.45001220703125,533500.0,0.020905801288132464,-1.8592206938819351,-3.056949984065207,67.40353623645083,46.74674681691614,-25.489816815385723,-20.742506823470023,-15.428517432435967,-54.45271578609356,10.038501934997043,13.80999755859375,-9.726103309669952,21.108485412597645,-4.800707808055222,47.01767863325051,8.153888802271183,34.06308202292411,-40.60294541308593,88.50090098317517,39.66100102933086,12.954596610326444,9,-20.709976196289062,-15.614974975585938,-11.724998474121094,-42.09498596191406,74.86001586914062,2,0.07575495511833008,-5.225606862735976,385.05999755859375,1.0947065974140788,386.3699951171875,-1.3597616854992483,377.8299865722656,0.07575495511833008
7376,2020-10-01,394.7799987792969,398.1600036621094,391.8800048828125,396.2900085449219,382900.0,0.004248209127124758,1.3923804873511905,-0.15631614529693116,70.93348606344804,50.636897050454444,-23.24239686441092,-24.58088314977431,-16.498435351523426,-55.1703501721089,7.441954651621064,6.279998779296875,-8.620263333721482,23.354998779296864,0.30471118981466816,46.40528636877906,11.829854984555766,34.88014257403796,-38.69272125464846,89.93447539419276,35.89858794906682,11.525143794741108,10,-21.354995727539062,-17.284988403320312,-12.75,-43.76499938964844,83.32000732421875,3,0.1191042838012637,-1.8592206938819351,393.1099853515625,-5.225606862735976,385.05999755859375,1.0947065974140788,386.3699951171875,0.1191042838012637
7377,2020-10-02,383.8500061035156,393.8200073242188,382.67999267578125,389.70001220703125,318800.0,-0.027686287830128165,-1.7203833499148706,3.874151172190784,61.18655374474154,53.25310728241505,-8.663053166569512,-14.175252487512182,-4.941457021652695,-43.17740516446747,7.035504643388379,12.100006103515625,-6.574886717309198,12.296505737304699,-11.012310661780987,35.605322136390384,0.6420975377618561,23.95091393684754,-23.555455965121098,20.500013563368054,-35.22069213441621,11.654408199542855,10,-5.165008544921875,-6.3549957275390625,-1.920013427734375,-32.83500671386719,52.600006103515625,4,0.10673440294189951,1.3923804873511905,394.7799987792969,-1.8592206938819351,393.1099853515625,-5.225606862735976,385.05999755859375,0.10673440294189951
7378,2020-10-05,392.3699951171875,392.8299865722656,385.2699890136719,385.2699890136719,295100.0,0.02219614140470849,-1.1295749463793718,-1.2136749907404025,63.35605382430268,56.36709563960829,-14.354856973469794,-22.11946635420901,-12.670627697810687,-50.523650975355736,7.736306248531563,8.97998046875,-2.950758643261736,19.730995178222656,-5.356814023430388,44.8188043798757,7.187090577396134,32.27489977904918,-28.288899626421482,62.596870570469335,5.740371871525355,12.543904600826535,10,-12.704986572265625,-14.874984741210938,-10.44000244140625,-34.540008544921875,48.860015869140625,0,0.09858040410105495,-1.7203833499148706,383.8500061035156,1.3923804873511905,394.7799987792969,-1.8592206938819351,393.1099853515625,0.09858040410105495
7379,2020-10-06,384.30999755859375,393.5400085449219,383.1199951171875,391.8800048828125,298600.0,-0.02054182954582573,-1.0944724912741304,-1.066197298122096,62.50428539738237,60.127040655025965,-4.233329786700892,-13.148999252536555,-4.137014928218321,-41.46856697226656,8.210835865560986,10.420013427734375,0.5714550680879711,10.664997863769543,-14.609192119006707,35.93918784654579,-1.9720971276186106,23.302092855157696,-16.821011250693402,10.529739831916869,-49.93197337715553,12.637094991388137,10,-4.644989013671875,-6.8149871826171875,-2.3800048828125,-25.330001831054688,70.75,1,0.1555775517804634,-1.1295749463793718,392.3699951171875,-1.7203833499148706,383.8500061035156,1.3923804873511905,394.7799987792969,0.1555775517804634
7380,2020-10-07,386.2300109863281,391.5499877929688,385.260009765625,388.0199890136719,287900.0,0.004996001769226988,-2.372660034035899,0.23645657800317674,69.64307571376433,63.46485066340995,-2.959214256125108,-14.88136960466369,-5.389502507937493,-42.36248713014186,8.662200952713285,7.239990234375057,3.485243441053399,11.98151092529298,-13.913256897719236,37.8762787483052,-0.9658729862131281,24.92889483679909,-15.673922943006858,22.932918546906944,-41.36241922304872,12.947383911506108,10,-4.860015869140625,-8.735000610351562,-2.0125198364257812,-27.250015258789062,62.989990234375,2,0.21523437330243356,-1.0944724912741304,384.30999755859375,-1.1295749463793718,392.3699951171875,-1.7203833499148706,383.8500061035156,0.21523437330243356
7381,2020-10-08,393.510009765625,394.3900146484375,385.80999755859375,388.9400024414063,205900.0,0.018848868736807134,1.7108985546374058,-2.553108057421457,71.95467422096314,65.39206578111364,-6.530170488916156,-21.22136089907076,-12.07319006021612,-48.5883915858991,9.03032257378307,8.58001708984375,6.776341989249829,17.974009704589832,-9.096317331223759,45.04433674040342,4.438846186683065,31.5091732224966,-20.193530160424928,92.48502791141318,22.69441233383357,13.535163517906792,10,-4.350006103515625,-16.014999389648438,-7.58251953125,-34.53001403808594,60.1300048828125,3,0.18922006964810523,-2.372660034035899,386.2300109863281,-1.0944724912741304,384.30999755859375,-1.1295749463793718,392.3699951171875,0.18922006964810523
7382,2020-10-09,400.6499938964844,401.9599914550781,393.0199890136719,395.0,283000.0,0.01814435199529485,1.162034901528095,1.2363205342237216,71.03568718136442,66.18599969895708,-11.278808168462149,-26.919602246254556,-18.75339181032041,-54.60465722641874,10.093738993605422,8.94000244140625,11.639934373952883,23.322494506835938,-5.450677086511803,52.09566610018368,8.935908710162096,37.70908030350978,-24.84916188559339,93.04672073656877,22.070218329650885,14.386585796673865,10,-8.330001831054688,-23.829986572265625,-12.354995727539062,-40.975006103515625,54.720001220703125,4,0.19331090324948796,1.7108985546374058,393.510009765625,-2.372660034035899,386.2300109863281,-1.0944724912741304,384.30999755859375,0.19331090324948796
7383,2020-10-12,419.3900146484375,424.8699951171875,404.8800048828125,404.8800048828125,469500.0,0.04677404477084557,-1.7553379435667054,2.568146095636252,75.39027722230276,68.15640328941335,-27.761817405565182,-43.658428732440484,-37.56881642363061,-72.11175616853677,11.701193328500628,24.220001220703125,15.564253759504936,39.371014404296886,5.59652786295527,73.1455009456385,22.483771133626078,56.258257674967695,-40.45008350424405,86.87429827844312,16.609948365467275,16.8872432706708,10,-15.615020751953125,-33.18501281738281,-31.095016479492188,-58.175018310546875,36.459991455078125,0,0.04067812051484987,1.162034901528095,400.6499938964844,1.7108985546374058,393.510009765625,-2.372660034035899,386.2300109863281,0.04067812051484987
7384,2020-10-13,421.4200134277344,424.7999877929688,415.0299987792969,421.80999755859375,408600.0,0.004840360305188973,2.067517522552914,-0.026876903403832888,79.31738252130867,69.48016398773089,-26.922990453048328,-43.825764064595205,-39.46649422503208,-72.83852646212006,13.190353544669714,9.769989013671932,17.501372659414926,38.79201202392579,0.7335533467578443,76.85047070109374,19.762782685341847,57.82124136250974,-36.049873327321734,91.29012126908795,19.634408133394075,19.029229338583963,10,-17.64501953125,-35.21501159667969,-35.677520751953125,-60.20501708984375,22.639984130859375,1,0.047007728459461884,-1.7553379435667054,419.3900146484375,1.162034901528095,400.6499938964844,1.7108985546374058,393.510009765625,0.047007728459461884
7385,2020-10-14,420.510009765625,430.8599853515625,416.0299987792969,420.8200073242188,314300.0,-0.0021593745743293535,-2.199558862259679,0.7948978793334269,78.2372323879647,70.29169135712162,-24.26978263704666,-40.40765913217763,-38.37592206727703,-70.65024759560117,14.689759900350197,14.829986572265625,18.03568763550004,34.97450714111329,-5.379981635623551,75.32899591785014,14.79726275274487,55.151751529481714,-29.60988996286386,77.02557515997177,5.240142040765264,20.17724438836843,10,-13.740020751953125,-31.310012817382812,-36.04499816894531,-59.295013427734375,36.67999267578131,2,0.08216210551616943,2.067517522552914,421.4200134277344,-1.7553379435667054,419.3900146484375,1.162034901528095,400.6499938964844,0.08216210551616943
7386,2020-10-15,422.7200012207031,423.9400024414063,414.67999267578125,416.4200134277344,251900.0,0.00525550261291019,1.118997737366951,-20.322701319153587,75.70725913622424,71.90510306728636,-24.69682728400835,-39.23257683530085,-40.55196057542662,-71.49418293642066,15.451744490423735,9.260009765625057,19.58747570655072,33.75849914550781,-7.026759188395943,74.54375747941157,13.365869978555963,54.15112831245966,-25.426302930133772,78.48841194863304,8.777594332562572,20.392629166951867,10,-15.730010986328125,-33.52000427246094,-38.25498962402344,-57.790008544921875,41.57000732421875,3,0.0626892503867218,-2.199558862259679,420.510009765625,2.067517522552914,421.4200134277344,-1.7553379435667054,419.3900146484375,0.0626892503867218
7387,2020-10-16,423.75,429.70001220703125,420.80999755859375,423.760009765625,269500.0,0.0024365981650324997,-2.0186731881204536,-0.0015888547651110745,73.42105927371213,73.02343700610963,-21.760115678343936,-36.71121354945109,-41.34416705977526,-71.29921686932585,16.130678343689652,8.8900146484375,19.820679441657035,31.33899841308596,-8.933347424541978,71.6113442507139,11.20282549427202,51.4751713318999,-21.085695779671767,72.63283026669424,5.916421469868723,20.13617291881397,10,-16.760009765625,-34.55000305175781,-39.28498840332031,-58.82000732421875,36.040008544921875,4,0.07053690772492627,1.118997737366951,422.7200012207031,-2.199558862259679,420.510009765625,2.067517522552914,421.4200134277344,0.07053690772492627
7388,2020-10-19,419.2699890136719,431.1499938964844,417.5400085449219,424.1099853515625,418400.0,-0.010572297312868684,-2.279531424075184,483.5274390243902,70.61587980701503,73.92472527384659,-14.59822100222732,-29.44289204039967,-36.41497136253736,-65.69104470528453,17.28654790319924,13.6099853515625,19.626048480854138,24.13048858642577,-15.627876018445988,63.88885319129753,4.251306283989891,44.00967088886165,-12.094375812346186,27.868828158439396,-36.82254529615007,19.879182302435883,10,-11.064987182617188,-29.92498779296875,-35.40998840332031,-53.149993896484375,27.55999755859375,0,0.08610205130217041,-2.0186731881204536,423.75,1.118997737366951,422.7200012207031,-2.199558862259679,420.510009765625,0.08610205130217041
7389,2020-10-20,420.0899963378906,426.4200134277344,419.8699951171875,423.80999755859375,193700.0,0.001955797805008208,-2.149044492535671,0.7685958750796043,67.81093450890847,73.7211540288626,-10.96184546472665,-27.60066018218339,-36.61967666787177,-65.4105788930944,18.913518470762515,7.1500244140625,21.14607867269018,22.36199645996095,-16.780634328682197,61.504627248604095,2.790681065639376,41.93331185428252,-8.598994611436353,32.84762150053086,-27.640986388136866,19.57131539432157,10,-11.610000610351562,-30.7449951171875,-36.22999572753906,-51.31500244140625,26.3900146484375,1,0.08512464014225696,-2.279531424075184,419.2699890136719,-2.0186731881204536,423.75,1.118997737366951,422.7200012207031,0.08512464014225696
7390,2020-10-21,419.7300109863281,426.4200134277344,416.4800109863281,421.4700012207031,237100.0,-0.0008569243607338128,-1.4126248111167077,0.46773915682912626,66.76072461521935,73.1440485171133,-5.978896450153854,-24.07557743936303,-35.534014215210846,-63.99389270503815,20.719735188691832,9.94000244140625,21.91420306212359,19.209010314941395,-17.667449946762417,56.08547057664521,0.7707801840895172,37.64724044579327,-4.700390669268415,30.66191825291974,-25.023739338117572,18.438230130851906,10,-7.64501953125,-30.385009765625,-35.87001037597656,-50.95501708984375,34.5,2,0.05796580167115595,-2.149044492535671,420.0899963378906,-2.279531424075184,419.2699890136719,-2.0186731881204536,423.75,0.05796580167115595
7391,2020-10-22,423.5899963378906,427.8299865722656,417.5700073242188,421.3399963378906,357200.0,0.009196353013909864,-1.0960168080848511,-1.2931107057668023,79.49821769331277,74.08432968510758,-5.725407770048491,-24.620405908471582,-38.956676363174495,-66.8325029624533,22.52484530064087,10.259979248046818,23.668422315473435,20.162995910644554,-14.154737985082477,54.480729806371585,3.00412896278101,37.3218628585081,7.55999755859375,48.466214276501645,-11.188107108948927,17.15886694786352,10,-5.5749969482421875,-34.2449951171875,-40.06749725341797,-54.81500244140625,37.3900146484375,3,0.07932200097736386,-1.4126248111167077,419.7300109863281,-2.149044492535671,420.0899963378906,-2.279531424075184,419.2699890136719,0.07932200097736386
7392,2020-10-23,429.6600036621094,429.7300109863281,423.5499877929688,429.6700134277344,227000.0,0.014329911888138147,94.07370892018692,-0.004448784722222222,78.7243925751691,74.45478694653718,-8.099320889180888,-28.04629420221943,-44.52335017100148,-71.86021807997872,24.021695512721298,6.180023193359318,25.080715553059463,23.641502380371094,-10.363925640234697,57.646930400976885,6.638788370068198,40.64421639067399,1.218390502929708,89.84327218715805,29.298713344771272,17.00271401030289,10,-6.7450103759765625,-40.31500244140625,-56.719993591308594,-60.885009765625,38.199981689453125,4,0.08059862353407699,-1.0960168080848511,423.5899963378906,-1.4126248111167077,419.7300109863281,-2.149044492535671,420.0899963378906,0.08059862353407699
7393,2020-10-26,428.9599914550781,434.92999267578125,426.2300109863281,427.6700134277344,394800.0,-0.0016292235746051542,-3.17267018925367,-128.8719512195122,88.79233682911064,75.50755964740405,-6.592298771768412,-25.28850196416238,-43.12916896863794,-69.98446361949203,25.190797180874636,8.699981689453125,25.766413114867134,20.811990356445335,-13.346482979583413,54.970463692474084,3.7327536884309893,37.89122702445968,-11.389984130859318,67.64223769329887,0.7392855923642685,17.079236668014364,10,-4.154998779296875,-37.149993896484375,-58.65498352050781,-60.18499755859375,33.6300048828125,0,0.0718715444423268,94.07370892018692,429.6600036621094,-1.0960168080848511,423.5899963378906,-1.4126248111167077,419.7300109863281,0.0718715444423268
7394,2020-10-27,443.1600036621094,444.9599914550781,430.2699890136719,430.2699890136719,385800.0,0.03310334877353771,-1.279284057010275,9.992429619115212,90.76326703639121,76.89934127500699,-19.42716252933701,-36.79935252421882,-56.61656243220614,-82.94025135762757,26.10615939283531,16.0,26.657314802382416,32.10700225830078,-3.6297842100682374,67.8437887266698,14.238609024116272,49.97539549248529,-25.242796630859345,93.67981380835634,20.338580553305306,17.868393234184495,10,-13.340011596679688,-41.07501220703125,-72.85499572753906,-74.385009765625,16.910003662109432,1,0.008281394710327739,-3.17267018925367,428.9599914550781,94.07370892018692,429.6600036621094,-1.0960168080848511,423.5899963378906,0.008281394710327739
7395,2020-10-28,422.8900146484375,441.4800109863281,422.1099853515625,434.5,475500.0,-0.04573966252858608,-1.9415278666036389,-0.9006960556844548,67.73726291027567,76.01378613879048,1.3588291008971964,-14.950442739676532,-35.92765809630009,-61.4987026272168,26.586346211476453,21.050018310546875,24.811351550083486,10.348011779785168,-24.716231842799345,45.41225540236968,-7.184110031507089,27.880133591077424,-3.891096240234333,19.423185127824993,-49.36922010071045,17.532121811292264,10,7.829986572265625,-19.82501220703125,-52.58500671386719,-54.115020751953125,34.259979248046875,2,0.055782817093711135,-1.279284057010275,443.1600036621094,-3.17267018925367,428.9599914550781,94.07370892018692,429.6600036621094,0.055782817093711135
7396,2020-10-29,441.7999877929688,453.20001220703125,433.0899963378906,440.0,557800.0,0.04471605497767972,-1.5749068060863245,-0.1550379038787125,71.75176841612829,75.82830937683673,-16.27110425553991,-31.7869120523863,-54.02431815515348,-79.00876048166452,27.25127665703132,30.30999755859375,22.83478894287515,26.906985473632858,-9.42518827196892,63.23915921923464,8.740898600831997,45.07307234643372,-21.762626462890637,63.33221432371592,-2.2933644962165403,18.166086872800875,10,-6.959976196289119,-34.614974975585994,-72.96748352050787,-73.02499389648443,17.559997558593693,3,0.028134955945684936,-1.9415278666036389,422.8900146484375,-1.279284057010275,443.1600036621094,-3.17267018925367,428.9599914550781,0.028134955945684936
7397,2020-10-30,424.8200073242188,441.7200012207031,419.1199951171875,438.4700012207031,611100.0,-0.03843363725194793,1.2431774639354813,-7.583381370587366,52.92469850604174,73.86262256561747,0.9796378881102896,-12.205993314359887,-36.470559666056886,-61.015009937645516,28.375103046892193,22.679992675781307,20.634878319338895,7.878504943847702,-25.591287556077305,41.34829744377271,-8.856391306114801,24.613401193810205,28.380004882812443,16.725379544278393,-44.30339345582523,16.734896249962503,10,10.02000427246088,-15.93000793457037,-55.98750305175787,-56.04501342773443,35.8699951171875,4,0.08511841024123967,-1.5749068060863245,441.7999877929688,-1.9415278666036389,422.8900146484375,-1.279284057010275,443.1600036621094,0.08511841024123967
7398,2020-11-02,431.0499877929688,446.739990234375,428.0799865722656,430.4800109863281,552200.0,0.01466498837470076,-5.949688858579831,-0.04175656128223505,54.962372742435335,72.4350045915649,-3.8036131466584493,-16.22125844479791,-42.04673022443865,-65.8161792392055,29.659053030669867,21.919982910156193,19.002833768692767,12.174485778808673,-19.751618363911405,44.10058992152875,-3.7885662925513657,28.137537850168712,22.150024414062443,35.005829499236334,-21.27823033737142,15.963052071360035,11,3.7900238037108807,-14.369979858398494,-60.25498199462896,-59.824996948242244,18.830017089843693,0,0.08539612249397255,1.2431774639354813,424.8200073242188,-1.5749068060863245,441.7999877929688,-1.9415278666036389,422.8900146484375,0.08539612249397255
7399,2020-11-03,444.1000061035156,448.2900085449219,437.3200073242188,437.3200073242188,382300.0,0.030274953439541008,-2.235989143302148,11.895218718208277,60.804253286224935,71.77317444389885,-14.627927022681831,-25.889667407651018,-54.186260549794326,-77.41118335199525,31.256062312547016,17.240020751953068,18.068213723428073,22.235003662109364,-7.16002223083342,51.63002955505215,7.537490715637944,36.932516608580784,8.418405761718759,73.29811754634497,18.82650595068435,14.697512946471393,11,-8.714996337890625,-26.160003662109375,-71.54750061035156,-72.87501525878906,10.16998291015625,1,0.041634744382474054,-5.949688858579831,431.0499877929688,1.2431774639354813,424.8200073242188,-1.5749068060863245,441.7999877929688,0.041634744382474054
7400,2020-11-04,469.3599853515625,482.5,451.5799865722656,455.260009765625,734200.0,0.05687903377816883,-1.8816385618926,2.079642791233639,67.63727319245817,70.45529172158167,-35.880791933903595,-47.01280513846302,-78.33016379708528,-101.15652157796347,33.462138675567864,38.399993896484375,18.37223352069293,43.33848419189451,11.733314717477015,74.943653666312,27.53589945468576,59.141068929103255,-50.239990234375,79.26788634249407,26.68443478935778,15.802584737208752,11,-18.54998779296875,-36.769989013671875,-94.92498016357422,-95.864990234375,-13.129974365234375,2,-0.01979286329742247,-2.235989143302148,444.1000061035156,-5.949688858579831,431.0499877929688,1.2431774639354813,424.8200073242188,-0.01979286329742247
7401,2020-11-05,467.9700012207031,480.1900024414063,462.67999267578125,473.989990234375,440500.0,-0.002961445743650759,-1.1096389551226378,-0.42695031469954203,66.67673331447372,69.11666291483775,-30.769176672796902,-41.90704129971385,-75.88462147013695,-98.29681458103141,35.54469214404439,17.510009765625057,19.215585016047953,38.22550048828123,5.233708617581669,71.21729235898079,21.72960455293145,54.721396423631006,-47.582406005859355,77.07479069122454,25.910974596021106,16.495895935349782,11,-17.160003662109375,-35.3800048828125,-93.02249145507812,-90.27000427246094,-9.79998779296875,3,-0.023121155834764373,-1.8816385618926,469.3599853515625,-2.235989143302148,444.1000061035156,-5.949688858579831,431.0499877929688,-0.023121155834764373
7402,2020-11-06,478.1000061035156,479.1499938964844,466.3599853515625,469.989990234375,519800.0,0.021646697130987658,1.5053906462498619,-1.347181174371271,71.27976972384258,67.17082212536351,-37.21938321861904,-48.41968270282513,-84.82797546600239,-106.94266800948355,37.13568792322669,12.790008544921875,20.690575309222936,44.483004760742176,7.885574814704228,81.08043470678012,26.18428978772323,62.78171973376112,-56.47016279296872,91.91475043951021,36.242619432501115,18.298714973018967,11,-27.290008544921875,-45.510009765625,-102.63999938964844,-100.40000915527344,-13.1400146484375,4,-0.03919686365344999,-1.1096389551226378,467.9700012207031,-1.8816385618926,469.3599853515625,-2.235989143302148,444.1000061035156,-0.03919686365344999
7403,2020-11-09,436.45001220703125,485.0,435.5799865722656,485.0,822900.0,-0.08711565230029827,1.0358404059121773,-5.986423279109235,54.568307957395355,63.149160005475075,6.263472989587854,-5.719296087160217,-42.37669425489128,-63.98471269918673,36.54225409381734,49.420013427734375,20.131814612931066,1.980010986328125,-34.01145890346726,37.97148087612351,-16.015723958569595,19.975745931225845,-13.602765762695299,1.7604722751397899,-54.45250560700585,17.995734944897695,11,15.6099853515625,-2.3900146484375,-58.360008239746094,-58.75001525878906,31.129974365234375,0,0.05553898397619195,1.5053906462498619,478.1000061035156,-1.1096389551226378,467.9700012207031,-1.8816385618926,469.3599853515625,0.05553898397619195
7404,2020-11-10,441.2300109863281,443.7200012207031,421.1499938964844,431.8900146484375,865500.0,0.01095199598030816,2.152240765327542,-0.1923789636718156,55.858951776949475,61.82934765732772,1.3196941840000704,-9.42216353713502,-46.51158495599782,-67.44202210756862,35.60588804417087,22.57000732421875,19.448849988741927,5.769509887695335,-29.797644677642154,41.336664453032824,-12.014067394973438,23.55308717036411,43.769989013671875,31.448731668544244,-26.839785826468795,17.78357728266875,11,10.829986572265625,-7.170013427734375,-62.650001525878906,-63.53001403808594,36.56997680664068,1,0.019604273691964158,1.0358404059121773,436.45001220703125,1.5053906462498619,478.1000061035156,-1.1096389551226378,467.9700012207031,0.019604273691964158
7405,2020-11-11,455.05999755859375,455.739990234375,443.6900024414063,443.6900024414063,432200.0,0.03134416569115506,-1.1196117797365452,1.2173447082694766,58.13388837644999,60.316249875141246,-8.344612372791175,-21.640559138490403,-59.76198458434368,-80.02504144941952,34.52255641900746,14.509979248046875,18.769435443600003,17.87199707031249,-17.992645497529054,53.73663963815403,-0.06032421360828266,35.80431835423326,29.94000244140625,53.10884952326147,-6.15683198224994,17.93232128392076,11,-3.0,-19.92999267578125,-76.47998809814453,-77.36000061035156,30.459991455078125,2,-0.0017360535954825673,2.152240765327542,441.2300109863281,1.0358404059121773,436.45001220703125,1.5053906462498619,478.1000061035156,-0.0017360535954825673
7406,2020-11-12,449.2200012207031,462.55999755859375,445.05999755859375,459.6199951171875,396400.0,-0.012833464530440652,1.149877311078744,-0.9146876308471965,55.06158956191571,60.5536822146828,-1.4990397316275335,-14.454548253734401,-53.65041352208539,-72.99769877679046,33.64668434724515,17.5,16.12983758411798,10.707000732421875,-24.86391679353875,46.2779182583825,-7.078458030558409,28.49245949540216,34.502998657226556,43.96241917144186,-10.963018067243866,17.785458762980305,11,3.8549957275390625,-13.81500244140625,-69.7874984741211,-71.52000427246094,40.459991455078125,3,0.01560484783975813,-1.1196117797365452,455.05999755859375,2.152240765327542,441.2300109863281,1.0358404059121773,436.45001220703125,0.01560484783975813
7407,2020-11-13,453.6400146484375,458.3500061035156,448.6700134277344,452.989990234375,254300.0,0.009839306833452355,-1.083964600839646,-0.06250238418719024,56.265876500601934,60.69851596559021,-1.565661009782275,-17.41324790367821,-56.934976874980634,-76.05992256593095,32.43374565111716,9.67999267578125,16.879901025334675,13.632513427734352,-21.838269360013953,49.10329621548266,-4.102877966139829,31.367904821608533,28.831525109863264,50.884914089560596,-2.331472756314156,17.735391393874163,11,-0.5650177001953125,-14.630020141601562,-70.31250762939453,-75.94001770019531,45.509979248046875,4,0.009985888883297767,1.149877311078744,449.2200012207031,-1.1196117797365452,455.05999755859375,2.152240765327542,441.2300109863281,0.009985888883297767
7408,2020-11-16,455.3699951171875,459.42999267578125,448.8200073242188,452.0899963378906,499900.0,0.0038135535069381277,-1.1608982506736083,5.045962441314554,53.30948106848486,59.865763496952425,0.577693964018863,-17.180911448067263,-57.14362765918588,-76.53616611266904,31.560318850777268,10.609985351562443,15.636095140609314,13.557493591308571,-21.13556451647679,48.25055169909393,-3.7890354625840814,30.904022645201223,25.87511372387695,82.63703983203173,33.11223372161658,17.346529053892674,11,-2.2949981689453125,-10.42999267578125,-70.79999542236328,-77.66999816894531,38.30999755859375,0,0.021059789711051824,-1.083964600839646,453.6400146484375,1.149877311078744,449.2200012207031,-1.1196117797365452,455.05999755859375,0.021059789711051824
7409,2020-11-17,455.8500061035156,457.0,450.5400085449219,454.6199951171875,315400.0,0.0010541120220373124,2.6600530815848398,0.3750034890536756,60.00729027352609,59.01798761707108,2.167651891385674,-15.646724639611364,-55.85678528002205,-75.70652339760807,30.639690980834022,6.459991455078125,18.03560981057001,12.249504089355469,-21.400035587910395,45.89904376662133,-4.575265749277435,29.074273927988372,24.193200438657243,64.44094758155802,10.649608646030998,16.824769838632925,11,-2.7750091552734375,-6.010009765625,-60.860008239746094,-69.64500427246094,41.290008544921875,1,0.02573210554281813,-1.1608982506736083,455.3699951171875,-1.083964600839646,453.6400146484375,1.149877311078744,449.2200012207031,0.02573210554281813
7410,2020-11-18,444.05999755859375,455.0,443.6499938964844,451.3599853515625,347400.0,-0.025863789376026847,-1.7955696868563868,-5.934896414836869,50.71719049127973,57.24470508116064,11.165632187030553,-2.0453848210454453,-42.72190772277861,-62.710663881332835,29.913721265972182,12.20001220703125,19.669037474611116,-0.7570037841796875,-32.47682360264889,30.962816034289517,-16.61691369341429,15.102906125054915,34.805344730665354,2.16818393817085,-48.33365314442819,15.859909909234593,11,9.014999389648438,5.779998779296875,-49.06999969482422,-57.85499572753906,50.6400146484375,2,0.07598070175173355,2.6600530815848398,455.8500061035156,-1.1608982506736083,455.3699951171875,-1.083964600839646,453.6400146484375,0.07598070175173355
7411,2020-11-19,457.1900024414063,457.80999755859375,444.7699890136719,444.7699890136719,318500.0,0.029568087544476596,-1.0998380751832404,-1.7013745474611919,60.52956975584343,56.05023841804962,-4.083778171466861,-13.2061832619965,-54.12042100542027,-74.58231132975163,29.115468895479957,13.75,19.925953529491437,10.693000793457088,-19.829658601105905,41.21566018802008,-4.568328903824408,25.954330490738585,20.52103287999728,85.8048770110567,29.748705396093627,15.261329697281488,11,-4.115005493164119,-7.350006103515682,-59.205009460449276,-67.99000549316412,36.8800048828125,3,0.06196545510834173,-1.7955696868563868,444.05999755859375,2.6600530815848398,455.8500061035156,-1.1608982506736083,455.3699951171875,0.06196545510834173
7412,2020-11-20,464.2900085449219,469.1300048828125,455.0,456.2300109863281,411400.0,0.015529661772132775,-1.6863077280111394,0.6489524029495349,60.751721969005814,56.737284419339666,-14.917473653769036,-18.52875239939692,-59.275953644866604,-80.43983490591006,28.3629163171232,14.1300048828125,16.98811434865968,16.06150665283201,-14.36839633334887,46.491409639012886,0.8465551597415697,31.276458145922447,12.289805947983325,81.00473213890044,21.365229011551676,15.214951493090425,11,-19.150009155273438,-13.550003051757812,-66.19501495361328,-75.09001159667969,32.66998291015625,4,0.054685613869726035,-1.0998380751832404,457.1900024414063,-1.7955696868563868,444.05999755859375,2.6600530815848398,455.8500061035156,0.054685613869726035
7413,2020-11-23,459.7900085449219,467.260009765625,449.7099914550781,467.260009765625,440300.0,-0.009692218047299694,3.698799315295146,-0.926799439627428,55.372185801371344,56.68319931094209,-7.552777988131368,-12.227530796095209,-52.86753549017385,-74.71441852321828,27.11644084198201,17.550018310546875,14.00075163608841,10.020005798339866,-19.407044677957344,39.44705627463708,-4.693519439808711,24.733531036488444,15.681209536054894,63.343829235779324,5.207656632996759,14.713525238148604,11,-3.4000091552734375,-9.050003051757812,-61.69501495361328,-70.59001159667969,40.079986572265625,0,0.08560426416425049,-1.6863077280111394,464.2900085449219,-1.0998380751832404,457.1900024414063,-1.7955696868563868,444.05999755859375,0.08560426416425049
7414,2020-11-24,446.8299865722656,466.7699890136719,446.4599914550781,459.489990234375,494800.0,-0.02818682818635032,-2.0313442999287163,1.6947793297572893,41.57631162477052,54.84346856075548,7.023761226319607,1.0767394157805938,-38.22897981577955,-60.667106528297325,25.177396061942197,20.30999755859375,8.736294172279031,-3.1235153198242074,-32.422507011544326,26.17547637189591,-17.773011165684295,11.52598052603588,27.55480702502132,12.480342639913095,-41.20723473846757,14.64949584586007,11,9.560012817382812,3.9100189208984375,-48.05498504638672,-57.4849853515625,44.94000244140625,1,0.10484973594299851,3.698799315295146,459.7900085449219,-1.6863077280111394,464.2900085449219,-1.0998380751832404,457.1900024414063,0.10484973594299851
7415,2020-11-25,446.4800109863281,454.8200073242188,443.1400146484375,449.239990234375,338900.0,-0.000783241045710148,-1.4745820792748294,0.21800777643590466,41.90218183775201,53.38131214695952,6.737158681725646,3.462139192945699,-35.948132491643946,-59.18618870087096,24.060321306347017,11.679992675781307,9.061547547848932,-4.652990722656227,-31.127825817390715,21.82184437207826,-17.890408270023443,8.584426824710988,26.840086616942756,12.851087313888499,-36.313456950191565,13.237417547367237,11,9.654998779296875,4.2599945068359375,-47.56751251220703,-57.135009765625,50.779998779296875,2,0.1134653342043137,-2.0313442999287163,446.8299865722656,3.698799315295146,459.7900085449219,-1.6863077280111394,464.2900085449219,0.1134653342043137
7416,2020-11-27,454.2300109863281,455.9700012207031,446.67999267578125,452.0499877929688,173900.0,0.01735799993123832,2.2826864078245728,-0.7898694147436187,40.841072993476814,51.66744509061229,-0.25416297605192995,-3.4877041825758397,-41.37433411347939,-65.72985791990948,22.282622582931804,9.489990234375,8.989400931169655,2.4755081176757585,-23.658222000684475,28.609238236035992,-10.591356941504387,15.542373176855904,18.046684542807043,42.67025973415997,-1.0417817044929834,13.06686505918013,11,1.904998779296875,-2.94500732421875,-53.5150146484375,-64.885009765625,29.3699951171875,4,0.08909583304023738,-1.4745820792748294,446.4800109863281,-2.0313442999287163,446.8299865722656,3.698799315295146,459.7900085449219,0.08909583304023738
7417,2020-11-30,460.9800109863281,461.0899963378906,451.30999755859375,454.7699890136719,589700.0,0.014860312697839717,2.0419937540935367,2.8486036256737637,62.85504550768537,52.72806336163457,-6.5413874793484865,-7.789140969787979,-45.692241614099885,-71.3026637033098,21.960562854139372,9.779998779296875,7.439504568464315,7.417507934570324,-15.69950308864611,30.53451895778676,-4.140997577037922,18.97601344617857,10.274150510154016,73.96351554473635,23.91443537284522,11.558505511608223,11,-4.845001220703125,-8.920013427734375,-57.300010681152344,-71.635009765625,34.20999145507818,0,0.07178184639088836,2.2826864078245728,454.2300109863281,-1.4745820792748294,446.4800109863281,-2.0313442999287163,446.8299865722656,0.07178184639088836
7418,2020-12-01,467.8599853515625,468.9800109863281,452.2200012207031,461.989990234375,386700.0,0.014924669619651665,3.1331476952022577,0.9452454666076957,63.654999503944495,53.13336438723662,-12.810499171200433,-12.406071866247203,-50.330478112395724,-76.90686173978179,21.4945423381111,16.760009765625,7.231689765907788,12.456982421875011,-8.908202265262275,33.8221671090123,1.7743900783063964,23.139574765443626,2.392092792919698,95.66553485488205,41.47645952902812,10.68259234356863,12,-11.7249755859375,-15.79998779296875,-61.72998809814453,-78.51498413085938,45.340026855468636,1,0.06219810843974849,2.0419937540935367,460.9800109863281,2.2826864078245728,454.2300109863281,-1.4745820792748294,446.4800109863281,0.06219810843974849
7419,2020-12-02,462.5899963378906,467.5,461.5,465.510009765625,352000.0,-0.01126403021987843,-1.3529383605497944,-0.4974473350385759,54.232715193571366,53.52397824304679,-7.2458810986844355,-5.9867797298271626,-42.9504703029188,-70.3291315944735,20.916181375374126,6.3599853515625,6.27345599333978,6.262493896484386,-14.638470344442055,27.163458137410828,-4.187988223978834,16.712976016947607,6.6800401216316345,75.27083763913903,20.07989967045185,10.450482120463228,12,-6.454986572265625,-10.529998779296875,-54.282501220703125,-71.35499572753906,43.95999145507818,2,0.08058972108006057,3.1331476952022577,467.8599853515625,2.0419937540935367,460.9800109863281,2.2826864078245728,454.2300109863281,0.08058972108006057
7420,2020-12-03,460.0700073242188,467.8299865722656,458.3800048828125,463.8500061035156,352600.0,-0.00544756487088216,-1.6396583396911588,1.294514177022022,56.33540193369529,53.057959596141444,-2.4764716440780603,-4.425347602680972,-38.16278182683118,-66.55594900693137,18.715356724648956,9.449981689453125,5.8898281146713884,4.207003784179733,-15.871182870465816,24.285190438825282,-5.832089543143013,14.246097111502479,8.910003662109318,60.04485943450862,3.2917513198474495,10.039093327322773,12,-3.934997558593807,-8.010009765625057,-44.1175155639649,-63.82000732421881,36.66000366210932,3,0.06890251740995046,-1.3529383605497944,462.5899963378906,3.1331476952022577,467.8599853515625,2.0419937540935367,460.9800109863281,0.06890251740995046
7421,2020-12-04,457.1499938964844,463.260009765625,455.8699951171875,462.9599914550781,387600.0,-0.00634688934563965,1.3057645064843557,1.5370368875289866,52.086045594646784,52.09510666565711,0.4886572808771916,-2.484906842480882,-33.01382556788792,-62.42324432446236,16.32036240503421,7.3900146484375,4.080086301164442,1.8279907226562386,-17.443519885232774,21.09950133054525,-7.807764581288268,11.463746026600745,10.87341674804685,33.05032201460767,-23.435272420898443,9.635755303944494,12,-1.0899810791015625,-5.089996337890625,-40.25749206542969,-60.899993896484375,40.42999267578125,4,0.08773928995878544,-1.6396583396911588,460.0700073242188,-1.3529383605497944,462.5899963378906,3.1331476952022577,467.8599853515625,0.08773928995878544
7422,2020-12-07,459.3599853515625,462.70001220703125,454.20001220703125,455.9200134277344,320400.0,0.00483428083688997,-1.4709394392374127,-0.5920780325871143,52.357871956717766,51.760182905140034,-2.787317380183026,-6.504318617611602,-33.321698157825836,-63.37079299298273,13.745222689430891,8.5,5.1398916206410945,4.974983215332031,-11.20828487557975,21.158251306243812,-3.1166508301238878,13.06661726078795,8.470001220703125,42.601312473597574,-10.13940395493492,8.091634045455903,12,-3.2999725341796875,-7.29998779296875,-38.34747314453125,-58.98997497558594,29.540008544921875,0,0.052769116868987886,1.3057645064843557,457.1499938964844,-1.6396583396911588,460.0700073242188,-1.3529383605497944,462.5899963378906,0.052769116868987886
7423,2020-12-08,460.6900024414063,461.9200134277344,453.239990234375,461.9200134277344,436200.0,0.002895369932637726,13.113732787495348,-0.35756425155914284,52.83173228517979,53.01078520074107,-4.443529330984347,-6.245430983156723,-32.97023601890345,-63.58786677970306,13.511737409773977,8.680023193359375,3.4248828245770255,5.093000793457065,-8.919975131101523,19.105976718015654,-1.9134871688222006,12.099488755736331,6.206384277343716,51.062467971177064,-0.19005848876445697,7.006487962279284,12,-4.629989624023494,-7.615005493164119,-38.824996948242244,-60.319992065429744,28.769989013671818,1,0.07488766810039027,-1.4709394392374127,459.3599853515625,1.3057645064843557,457.1499938964844,-1.6396583396911588,460.0700073242188,0.07488766810039027
7424,2020-12-09,449.8800048828125,462.45001220703125,449.1099853515625,458.9100036621094,436100.0,-0.023464797372000024,-1.524120926553085,7.3413968490265145,53.44460740398231,54.29327693032221,7.648984118126464,5.529320372736208,-20.527472290541596,-51.89452031700466,14.027395105911712,13.34002685546875,0.7482638098464918,-6.149496459960915,-18.759092716836903,6.460099796915074,-12.45429458839891,0.1553016684770796,16.10145397949219,4.11335192862278,-51.14426233015304,6.304798128437998,12,7.9499969482421875,3.1949920654296875,-24.1199951171875,-49.50999450683594,35.04998779296875,2,0.14074865883562127,13.113732787495348,460.6900024414063,-1.4709394392374127,459.3599853515625,1.3057645064843557,457.1499938964844,0.14074865883562127
7425,2020-12-10,454.2699890136719,456.0499877929688,449.0400085449219,450.489990234375,592500.0,0.009758122350876475,-1.0988080716710467,-0.41860457256797173,48.07234289623813,55.096751363962355,5.006725390399197,1.1353248557626898,-23.4595290223931,-55.403703969641356,13.973245941789076,7.009979248046932,-0.5262242679991687,-1.7200119018554574,-14.347332739004514,10.9073089352936,-8.033672320429957,4.593648516719043,10.814840549316386,36.77904373971212,-14.010835352879319,6.313660418574527,12,4.740020751953125,-1.1949920654296875,-27.60748291015625,-53.89997863769531,40.77001953125,3,0.1150857420557525,-1.524120926553085,449.8800048828125,13.113732787495348,460.6900024414063,-1.4709394392374127,459.3599853515625,0.1150857420557525
7426,2020-12-11,456.2300109863281,457.6199951171875,447.8200073242188,455.5700073242188,327200.0,0.004314663129985519,4.69771382439826,0.17460419980137842,44.291784457642805,53.03416680284652,3.7551303237669345,-0.2873290527533072,-23.962626425888402,-56.493083284036345,13.646696627814126,9.799987792968693,1.6187981973722572,-0.11049041748049149,-12.329126286391102,12.108145451430119,-6.2198083519357965,5.9988275169748135,7.976121863330036,56.51882326882516,9.156381231369608,6.109317934455292,12,2.1699981689453125,-3.1550140380859375,-14.530014038085938,-41.21000671386719,40.20999145507818,4,0.0887710124821528,-1.0988080716710467,454.2699890136719,-1.524120926553085,449.8800048828125,13.113732787495348,460.6900024414063,0.0887710124821528
7427,2020-12-14,458.1700134277344,477.3699951171875,457.2799987792969,458.8399963378906,460800.0,0.0042522464429994855,-15.399915298572532,-1.015119988902848,48.809527013268244,51.38466985943805,1.5361549219726953,-1.9716415619348027,-24.040762430249288,-57.472227094616414,13.785098520886507,21.139984130859375,3.936218014183794,1.6030120849609375,-10.572718632924023,13.778742802845898,-4.484853273981514,7.690877443903389,-37.02001953125,35.02541583444685,-9.889366026597273,6.087865358942467,12,4.42498779296875,-5.0950164794921875,-16.470016479492188,-43.15000915527344,34.689971923828125,0,0.08601604642279193,4.69771382439826,456.2300109863281,-1.0988080716710467,454.2699890136719,-1.524120926553085,449.8800048828125,0.08601604642279193
7428,2020-12-15,464.9599914550781,467.3999938964844,453.7999877929688,460.6600036621094,287700.0,0.014819778310120046,1.9629666566935815,-6.4180559351371045,64.65170858172768,52.542335791455415,-6.37929911334578,-8.438995180785128,-29.126252963596585,-63.22640139800308,13.76176731473393,13.600006103515568,6.1393874572140135,7.913490295410156,-4.806912260093043,20.633892850913355,1.5532890176585852,14.273691573161727,-42.68559753417969,58.00335435311994,8.614638529028973,6.360201277751595,12,-2.364990234375,-11.884994506835938,-23.259994506835938,-49.93998718261719,24.25,1,0.051488306265850436,-15.399915298572532,458.1700134277344,4.69771382439826,456.2300109863281,-1.0988080716710467,454.2699890136719,0.051488306265850436
7429,2020-12-16,467.5799865722656,474.2999877929688,463.4599914550781,466.5299987792969,466600.0,0.005634882926138118,-2.015296983896587,0.24418390086726946,66.44838700161482,53.666000799002035,-9.182683630377653,-10.6828679477901,-29.716335609520854,-64.90363758893443,13.883321495731064,10.839996337890682,4.956504846273617,9.946986389160145,-3.596193195567764,23.490165973888054,3.1753965967961904,16.7185761815241,-44.20368062744143,66.86966974906376,12.327989788745988,6.771589792363961,12,-4.9849853515625,-18.319992065429688,-24.519989013671875,-51.30998229980469,10.52001953125,2,0.046794143272064215,1.9629666566935815,464.9599914550781,-15.399915298572532,458.1700134277344,4.69771382439826,456.2300109863281,0.046794143272064215
7430,2020-12-17,477.7999877929688,477.7999877929688,468.3500061035156,471.6900024414063,369400.0,0.02185722553187941,2.0932911114219115,5.81910131953729,67.692533244757,55.40005498234761,-18.576744765099477,-19.231562055980987,-37.80771189543708,-74.03172460159186,14.568291000868214,10.220001220703182,3.317060869903287,18.479988098144588,3.7059298952601125,33.254046301029064,11.09295899670235,25.867017199586826,-53.34380806469733,100.0,42.14086072308035,7.38702910144224,12,-14.989990234375,-17.329986572265682,-34.73999023437506,-61.52998352050787,-12.619995117187557,3,0.014922572341927065,-2.015296983896587,467.5799865722656,1.9629666566935815,464.9599914550781,-15.399915298572532,458.1700134277344,0.014922572341927065
7431,2020-12-18,485.5199890136719,486.989990234375,474.0,478.489990234375,898800.0,0.016157390996100585,1.6058151743052431,1.1505753900865083,68.15625479800941,57.15543085360224,-24.416959219319494,-26.056246378938283,-43.500185483948144,-80.6878222132732,15.306500446499498,12.989990234375,3.4245777424051767,24.783489990234386,5.985007828581047,43.581972151887726,15.384248909407745,34.18273107106103,-58.9300569628125,95.57095175482957,38.10692138939391,9.39924108082666,12,-18.114990234375,-20.454986572265625,-41.92498779296875,-69.24998474121094,-3.25,4,0.019607883808429483,2.0932911114219115,477.7999877929688,-2.015296983896587,467.5799865722656,1.9629666566935815,464.9599914550781,0.019607883808429483
7432,2020-12-21,489.67999267578125,490.4400024414063,470.260009765625,480.05999755859375,383300.0,0.00856814087214075,2.6229741724103657,1.3684205956789186,66.82085434181575,58.70977774878401,-26.623521313795038,-29.74142507490842,-45.77269692531161,-83.86373492673738,15.353090713745646,20.179992675781307,3.6826577465535024,27.67399444580076,4.863863939285466,50.48412495231605,16.268929192543112,39.079059699058405,-59.466057133910965,97.92573836850946,43.422895403001704,11.405065253257657,12,-20.549987792968693,-22.889984130859375,-45.43999481201172,-73.40998840332031,-11.0,0,0.013804953983694634,1.6058151743052431,485.5199890136719,2.0932911114219115,477.7999877929688,-2.015296983896587,467.5799865722656,0.013804953983694634
7433,2020-12-22,499.1499938964844,499.6199951171875,487.760009765625,488.010009765625,331500.0,0.01933916305004768,-1.0378009485631288,1.1580030961716599,76.4697356292074,61.26812532936458,-33.597371525971994,-38.06299265774362,-53.81038699332049,-92.66220988783675,15.955447209792064,11.8599853515625,4.974461069713016,35.175996398925804,7.00830256123669,63.34369023661492,21.09214948008122,49.25984331777039,-64.11797300265118,98.70021799473538,44.8901195688791,14.08384691884456,12,-25.42999267578125,-27.769989013671875,-53.10749816894531,-82.87998962402344,-6.72998046875,1,-0.012601439691144911,2.6229741724103657,489.67999267578125,1.6058151743052431,485.5199890136719,2.0932911114219115,477.7999877929688,-0.012601439691144911
7434,2020-12-23,493.67999267578125,502.0,492.8200073242188,499.05999755859375,253100.0,-0.010958632250003597,-1.5859223217509668,-0.48294547098223456,73.33702318674491,64.07531202830977,-23.759527455980617,-30.465105538679495,-47.0075482992994,-86.45370179799045,16.865517762063206,9.179992675781193,6.106579076993398,27.363494873046875,-2.539939261593247,57.266929007687,12.411777805726842,42.31521194036691,-52.18917435961265,75.2748623081088,21.334153425544002,14.951717067320049,12,-18.769989013671875,-21.1099853515625,-44.67249298095703,-77.40998840332031,12.970001220703125,2,-0.009054450832563399,-1.0378009485631288,499.1499938964844,2.6229741724103657,489.67999267578125,1.6058151743052431,485.5199890136719,-0.009054450832563399
7435,2020-12-24,497.1400146484375,499.1199951171875,493.1600036621094,495.8200073242188,69500.0,0.007008633171262879,1.25758609129897,-0.24535429855012217,77.56031058515912,67.77181493136715,-22.907940924117895,-31.552945084626003,-49.0377101933434,-89.11981689208346,18.064134846954563,5.959991455078125,7.331800422966808,28.290516662597668,-3.0843113467620924,59.66534467195743,12.603102657917816,43.97793066727752,-48.388094530209116,84.68813217749813,26.943944190982023,15.687414004679871,12,-19.240020751953125,-24.57000732421875,-45.682518005371094,-80.87001037597656,-11.780029296875,3,-0.03829908674397575,-1.5859223217509668,493.67999267578125,-1.0378009485631288,499.1499938964844,2.6229741724103657,489.67999267578125,-0.03829908674397575
7436,2020-12-28,494.70001220703125,503.8299865722656,490.25,503.6300048828125,216600.0,-0.004908078950618622,1.9110504899844305,-6.765108429278508,74.27865665683794,70.6017182250971,-16.13372977123811,-27.32662647104587,-45.237965627675635,-85.97921666343058,19.341360927237627,13.579986572265625,9.476709713552566,23.82701416015624,-8.774028252500557,56.428056572813034,7.5264929538278125,40.127535366484665,-39.55832250299028,72.80315557612082,12.600551430408998,16.300521206328412,12,-15.885025024414062,-21.215011596679688,-43.242515563964844,-78.43000793457031,-0.70001220703125,0,-0.05967256681387734,1.25758609129897,497.1400146484375,-1.5859223217509668,493.67999267578125,-1.0378009485631288,499.1499938964844,-0.05967256681387734
7437,2020-12-29,494.0700073242188,501.0400085449219,490.0499877929688,497.9700012207031,247600.0,-0.001273508929182654,1.189245298503595,0.43672979789349303,73.15482586609696,71.54650903447148,-11.036367489015163,-25.392375276853727,-43.2607094147283,-84.55047975894513,20.368061346341683,10.990020751953068,12.110272719787531,21.542509460449253,-12.280296591750016,55.36531551264852,4.631106434349647,38.45391248654886,-32.11195605862639,39.26575398656652,-21.180376216157363,16.91140302609963,12,-10.425018310546932,-20.585006713867244,-42.6125106811524,-77.80000305175787,8.570007324218693,1,-0.02388329211573359,1.9110504899844305,494.70001220703125,1.25758609129897,497.1400146484375,-1.5859223217509668,493.67999267578125,-0.02388329211573359
7438,2020-12-30,496.9599914550781,501.2900085449219,494.510009765625,497.70001220703125,195400.0,0.005849341364619232,-1.4042616510921968,0.1897492077154846,86.68951362612646,73.79552310386165,-9.956864971001778,-27.395037241456123,-44.59765670273953,-86.48876150882381,21.001633682049945,7.220001220703068,15.295833800811579,22.977493286132812,-12.464783123437371,58.419769695702996,5.256355081347692,40.69863149091793,-29.139869246551484,50.145168898642886,-16.706800766114334,17.721138204785102,12,-10.8699951171875,-23.474990844726562,-49.019989013671875,-80.68998718261719,-1.199981689453125,2,-0.036783642735049527,1.189245298503595,494.0700073242188,1.9110504899844305,494.70001220703125,1.25758609129897,497.1400146484375,-0.036783642735049527
7439,2020-12-31,499.8699951171875,500.4100036621094,492.0,495.510009765625,228400.0,0.005855609530234007,2.0919117234570117,-5.891706874510289,86.375230719719,75.87137837885744,-8.722065765438742,-28.84796514631489,-45.91522410121922,-88.34750940347192,21.55906029422873,8.410003662109375,18.33867444548116,24.02349700927732,-12.790743745066607,60.83773776362119,5.616376632105357,42.430617386449285,-27.00849189773743,71.26275902848664,0.5817015889965234,18.407120377171946,12,-12.824996948242188,-26.384994506835938,-46.30499267578125,-83.59999084472656,5.179992675781307,3,-0.01490383852246735,-1.4042616510921968,496.9599914550781,1.189245298503595,494.0700073242188,1.9110504899844305,494.70001220703125,-0.01490383852246735
7440,2021-01-04,491.7699890136719,504.6600036621094,483.1300048828125,503.0,472300.0,-0.016204225463896216,1.9594462796916785,-2.575699246857239,75.8209635607208,76.72301268582537,1.7522490658646461,-19.23763163423598,-36.27246674721778,-79.18221986821777,22.051747421622554,21.529998779296875,19.73243650658003,14.33849182128904,-22.34517725490798,51.02216089748612,-4.00334271680947,32.68032635938755,-14.572898124827645,40.12997965967158,-31.00646962972168,18.341834538098535,1,-4.3099822998046875,-17.869979858398438,-38.204986572265625,-75.49998474121094,24.76998901367199,0,0.030258058066245264,2.0919117234570117,499.8699951171875,-1.4042616510921968,496.9599914550781,1.189245298503595,494.0700073242188,0.030258058066245264
7441,2021-01-05,497.260009765625,498.92999267578125,487.510009765625,488.9100036621094,356000.0,0.01116379786201338,-1.0484285491415386,-0.7435438944522195,77.00703502246125,77.85481053923043,-2.1202901029240593,-22.734233851055592,-40.24857144232709,-83.73666302907674,22.786620072919142,11.41998291015625,21.101901965962497,17.823011779785134,-18.576597404095082,54.222620963665406,-0.3767928121549744,36.02281637172524,-15.668852833058338,65.62938078937484,-9.6586888270364,18.19980459194013,1,-3.3650054931640625,-21.590011596679688,-43.82250213623047,-80.99000549316406,31.2099609375,1,-0.02393119128898258,1.9594462796916785,491.7699890136719,2.0919117234570117,499.8699951171875,-1.4042616510921968,496.9599914550781,-0.02393119128898258
7442,2021-01-06,483.6000061035156,491.6700134277344,479.3599853515625,489.0499877929688,634000.0,-0.027470545376347077,1.3030851492045186,-0.652691940806913,61.76173812977128,76.22058859484864,11.830693583400887,-7.552328369694351,-25.397852907038214,-69.2177222791554,23.400397384632594,17.9000244140625,21.384175066516946,2.9510070800781136,-32.22760522156568,38.12961938172185,-14.638299070743756,20.540313230899983,21.05999755859375,16.758963175080304,-58.20741172409294,17.58930615082188,1,8.409988403320312,-7.3600006103515625,-29.889999389648438,-67.33000183105469,60.48001098632824,2,0.02150536345166687,-1.0484285491415386,497.260009765625,1.9594462796916785,491.7699890136719,2.0919117234570117,499.8699951171875,0.02150536345166687
7443,2021-01-07,495.1900024414063,497.489990234375,483.489990234375,483.489990234375,499500.0,0.02396607980068932,-1.3931598962925094,-2.146798443318296,65.65015272618581,75.36649187700873,-0.4247694334825951,-17.312783400050137,-35.61534070212133,-79.77925824949432,24.287402567224053,14.0,21.38446237105319,12.81600341796883,-21.61732456928445,47.24933140522211,-4.40066057565781,30.03266741159547,8.964000854492156,62.56919222562267,-12.8669388255597,17.216663993626632,1,-3.1800079345703693,-18.949996948242244,-41.09249877929693,-78.91999816894537,42.96997070312483,3,0.015044754882572065,1.3030851492045186,483.6000061035156,-1.0484285491415386,497.260009765625,1.9594462796916785,491.7699890136719,0.015044754882572065
7444,2021-01-08,513.2000122070311,513.5599975585939,499.2900085449219,499.7900085449219,401400.0,0.0363698977702116,1.01981810367353,1.1461529633319791,68.43750099341008,74.35284636681439,-17.18149376280803,-31.97517255634824,-52.47304475815031,-96.72531559007837,25.94972797761792,18.369995117187557,21.753963464512083,27.66001281738272,-5.824529192096065,61.14455482686145,10.917741812643385,44.40228382212206,-33.840026855468636,98.9474116284417,25.5188643003535,16.742271004739365,1,-16.740020751952954,-32.51000976562477,-59.10250854492176,-96.9300079345702,27.149963378906364,4,-0.033982856637911785,-1.3931598962925094,495.1900024414063,1.3030851492045186,483.6000061035156,-1.0484285491415386,497.260009765625,-0.033982856637911785
7445,2021-01-11,506.5499877929688,516.8699951171875,503.8299865722656,515.5700073242189,441000.0,-0.01295795840975078,1.2444086100577174,-0.6726336366884553,61.07657227432435,72.88594810209065,-10.120579177230923,-22.353728304925028,-44.07076814516273,-89.07529228813382,27.772107540361052,13.040008544921875,20.3639268360007,18.395988464355526,-12.90127988694229,49.69325681565334,2.7473542887066174,34.044622640004434,-26.506002197265673,72.48732434701691,1.7828223587858076,15.648634175648915,1,-8.434997558593807,-24.204986572265682,-52.45248413085943,-89.70498657226568,45.23999023437506,0,-0.0029612082442949106,1.01981810367353,513.2000122070311,-1.3931598962925094,495.1900024414063,1.3030851492045186,483.6000061035156,-0.0029612082442949106
7446,2021-01-12,496.7300109863281,509.4700012207031,491.2200012207031,507.0899963378906,353200.0,-0.01938599751907244,1.4140219435989763,1.148554647323113,53.504331588360316,70.70255984900881,0.019707779903569644,-9.84898488783324,-33.18613870578105,-78.22003637500177,29.133878685372434,18.25,19.292377954161907,6.5510116577148665,-21.07471900269593,34.176742318125605,-7.261853672490531,20.363876987920264,-15.212985009765589,46.307707578055336,-20.08792397916131,13.812865330205376,1,1.384979248046875,-14.385009765625,-42.63250732421875,-74.62501525878906,47.399993896484375,1,0.039880753332540264,1.2444086100577174,506.5499877929688,1.01981810367353,513.2000122070311,-1.3931598962925094,495.1900024414063,0.039880753332540264
7447,2021-01-13,497.5799865722656,501.55999755859375,494.2200012207031,496.17999267578125,299600.0,0.0017111420029760627,-1.7594091495769397,-0.13513473706535956,49.14645711513587,66.53110912556541,-0.3129248092969874,-8.005528018609368,-32.392234766830484,-78.04849959767682,29.18650997188184,7.339996337890625,17.54020261007571,5.430488586425781,-17.864651447011283,28.725628619862846,-6.217081430292751,17.078058603144314,-14.648841830078084,42.21088758781345,-19.268185591762197,11.64757001671854,1,0.535003662109375,-15.2349853515625,-43.519981384277344,-74.49497985839844,39.32998657226551,2,0.06208043925491191,1.4140219435989763,496.7300109863281,1.2444086100577174,506.5499877929688,1.01981810367353,513.2000122070311,0.06208043925491191
7448,2021-01-14,488.8999938964844,499.75,487.8900146484375,497.30999755859375,333900.0,-0.017444416797339657,-1.2742144547925647,-6.007171662125341,47.48896952379057,62.21041343712893,7.938322252682724,2.698292049760539,-22.336173223501305,-68.38917350462816,29.37689191517803,11.8599853515625,15.980114798747707,-4.446504211425804,-24.02245984011836,15.129451417266694,-14.234482025772081,5.341473602920473,-4.611295139296828,3.4850929217704842,-53.925321442100625,9.787977814346258,1,9.214996337890625,-6.55499267578125,-34.839988708496094,-65.81498718261719,36.319976806640625,3,0.11286566553944954,-1.7594091495769397,497.5799865722656,1.4140219435989763,496.7300109863281,1.2444086100577174,506.5499877929688,0.11286566553944954
7449,2021-01-15,489.4599914550781,494.239990234375,480.92999267578125,487.92999267578125,340900.0,0.001145423533615908,1.400361037653035,-0.18192605387202943,45.83873900360171,58.87905515300458,6.421683973939196,4.070218440009228,-21.905928595514183,-67.9112922572952,28.955156601707362,13.30999755859375,14.539836718426159,-4.980506896972656,-20.52359316336191,10.562579369416596,-12.752050030167254,2.7910362362219416,27.410003662109375,23.733996104211492,-28.977366750907116,7.771543133194625,1,8.654998779296875,-7.114990234375,-34.892486572265625,-64.66999816894531,43.420013427734375,4,0.09949736963112454,-1.2742144547925647,488.8999938964844,-1.7594091495769397,497.5799865722656,1.4140219435989763,496.7300109863281,0.09949736963112454
7450,2021-01-19,484.92999267578125,489.2999877929688,481.3500061035156,489.239990234375,327200.0,-0.009255095121932233,2.589162452983497,-2.816994115887105,44.82355619542115,55.303113061111226,11.040411393996976,9.65688075604794,-17.232239180440843,-62.412070866644456,28.3080604009341,8.1099853515625,11.82793114559911,-9.867005920410179,-24.072579688040094,4.3385678472197355,-16.969792804225165,-2.7642190365951933,31.221202392578107,14.015412762417412,-34.660969435193195,7.102786883814963,1,13.18499755859375,-2.584991455078125,-29.477493286132812,-52.34999084472656,33.35003662109375,1,0.11428450239663657,1.400361037653035,489.4599914550781,-1.2742144547925647,488.8999938964844,-1.7594091495769397,497.5799865722656,0.11428450239663657
7451,2021-01-20,495.0400085449219,496.7799987792969,485.8399963378906,486.4100036621094,285300.0,0.020848402907303942,-1.2395047228747065,-2.0023224527366708,50.467020300285874,54.04814441339063,0.6508114416648709,0.312680998336873,-27.03331235772555,-71.51760641833863,27.32639081630496,11.850006103515625,9.092897298380251,-0.23299102783204262,-13.75106203058317,13.285079974919086,-6.992026529207578,6.526044473543493,20.40676247558588,68.3956012094603,17.763430655387566,6.759035501375551,1,3.8599853515625,-12.69500732421875,-38.99750518798828,-61.20001220703125,25.12997436523426,2,0.11463713740880865,2.589162452983497,484.92999267578125,1.400361037653035,489.4599914550781,-1.2742144547925647,488.8999938964844,0.11463713740880865
7452,2021-01-21,496.4400024414063,498.55999755859375,487.489990234375,493.0,254600.0,0.0028280419204893548,1.882817156617314,0.3986095591043533,49.745999935005585,52.281016325481716,1.4122207112428669,-0.5848906586057296,-28.42829608005303,-71.89893303318894,26.717840563471025,11.07000732421875,7.533853006013317,0.8290023803711506,-12.435925180782021,14.093929941524323,-5.803461400205435,7.461466160947737,18.316433012206915,82.41234712839785,30.408312560851414,6.632463780576585,1,2.459991455078068,-11.105010986328182,-40.702499389648494,-62.60000610351568,41.72998046874983,3,0.09606397995100102,-1.2395047228747065,495.0400085449219,2.589162452983497,484.92999267578125,1.400361037653035,489.4599914550781,0.09606397995100102
7453,2021-01-22,492.8599853515625,498.9800109863281,490.0,490.7300109863281,329400.0,-0.0072113791641243985,-4.0027967391211945,0.6191781551072448,46.59807445777479,49.8544133770778,5.170723895779986,2.6348219409305216,-23.54205641147098,-67.27400032785368,25.609124386152825,8.980010986328125,5.184955174264246,-2.4365142822265398,-15.646298012096224,10.773269447643145,-9.041406147161354,4.168377582708274,21.219921246494096,66.09407519997025,15.84346196793166,6.604891864934838,1,6.040008544921875,-7.524993896484375,-35.024986267089844,-59.019989013671875,36.6099853515625,4,0.08937627135939485,1.882817156617314,496.4400024414063,-1.2395047228747065,495.0400085449219,2.589162452983497,484.92999267578125,0.08937627135939485
7454,2021-01-25,489.2099914550781,495.9700012207031,482.0899963378906,492.4700012207031,349600.0,-0.007405742005776372,1.7056513979773944,-1.5305394369224157,48.70156364638249,48.47941241841759,5.654494711428583,6.253378096172412,-18.755418927780056,-62.70275436117004,24.06857460953113,13.8800048828125,5.013426882820454,-5.863008117675804,-19.336575034309135,7.610558798957527,-12.59979157599247,0.8737753406408615,24.206916864533014,44.58300155790202,-6.660797149390774,6.736783458316673,1,5.9900054931640625,0.9550018310546875,-31.37499237060547,-55.3699951171875,8.80999755859375,0,0.07360842966624803,-4.0027967391211945,492.8599853515625,1.882817156617314,496.4400024414063,-1.2395047228747065,495.0400085449219,0.07360842966624803
7455,2021-01-26,478.1000061035156,488.3500061035156,476.3299865722656,488.3500061035156,346900.0,-0.022710054057803686,1.3453696646341464,3.1441623605182354,40.8061386617073,47.068502093233924,13.750457388366328,16.721095525433043,-7.060303876892533,-50.84540402732716,22.41815190680081,12.8800048828125,3.128784242595202,-16.0209930419922,-31.431069278252153,-0.6109168057322449,-23.726031160122147,-8.31595492386225,34.66716390321892,7.814647343828315,-39.890627612489574,7.705038118129968,1,10.844985961914062,14.509994506835938,-22.172508239746094,-44.040008544921875,7.75,1,0.11457853603841239,1.7056513979773944,489.2099914550781,-4.0027967391211945,492.8599853515625,1.882817156617314,496.4400024414063,0.11457853603841239
7456,2021-01-27,465.17999267578125,475.80999755859375,455.2300109863281,474.8599853515625,583100.0,-0.02702366296338643,2.5543965803496604,0.9443895293445121,41.09800166775952,46.17422926574767,24.277493739737167,28.792347900370146,6.495041013336845,-37.37043068814933,20.945018612085764,22.8699951171875,-1.138042563228396,-27.465005493164085,-47.578680638690685,-7.351330347637543,-37.521843065927385,-17.408167920400786,46.129689993574516,22.742815290178573,-27.68408255056286,10.056837572763275,1,12.310012817382812,20.870010375976562,-3.5399932861328125,-31.1199951171875,34.52001953125,2,0.11414944205930877,1.3453696646341464,478.1000061035156,1.7056513979773944,489.2099914550781,-4.0027967391211945,492.8599853515625,0.11414944205930877
7457,2021-01-28,482.2699890136719,492.80999755859375,465.30999755859375,465.30999755859375,493500.0,0.03673845953603161,-2.242926162178697,-1.7520665586360398,44.07121216916528,45.79447844856708,5.34999806908661,11.355183065423375,-9.890429497157015,-53.40079784395272,18.957041267715752,27.6300048828125,-3.910484940085894,-9.785008239746105,-30.408488979232516,10.838472499740305,-20.096748609489282,0.5267321299970718,25.674913354702255,61.8056640625,12.38119249235912,10.311740369743196,1,-5.16497802734375,3.7800140380859375,-16.034988403320312,-46.144989013671875,0.33001708984375,3,0.07858667294225907,2.5543965803496604,465.17999267578125,1.3453696646341464,478.1000061035156,1.7056513979773944,489.2099914550781,0.07858667294225907
7458,2021-01-29,478.67999267578125,491.8800048828125,471.75,481.0499877929688,493600.0,-0.007443955501425292,-1.480595084087969,-0.13974034854115083,31.743162918196532,44.22830332796649,8.200166294855535,14.235321995153129,-5.678868580457674,-48.59171937133732,16.848150986471282,20.1300048828125,-5.355880866947075,-12.461004638671852,-33.77782113433648,8.85581185699283,-23.119412886504165,-1.8025963908395397,26.102016209670126,57.56010630966435,13.805106366153993,10.658408247832337,1,-1.574981689453125,7.3700103759765625,-10.719985961914062,-40.55499267578125,14.890014648437557,4,0.12427924948738878,-2.242926162178697,482.2699890136719,2.5543965803496604,465.17999267578125,1.3453696646341464,478.1000061035156,0.12427924948738878
7459,2021-02-01,492.4200134277344,497.6499938964844,479.3699951171875,483.0199890136719,573000.0,0.028703979615165354,-1.1892198104622222,-3.966263198557721,43.0483233644955,44.031055235641425,-5.67232503115423,-0.09639203747815372,-18.640323753176176,-60.917076603854696,14.845308578595578,18.970001220703125,-6.112315870050054,1.6515151977538949,-19.279936983069547,22.582967378577337,-8.814210892657854,12.117241288165644,9.388875583769618,87.6709510236558,45.586139034920095,10.465726090411732,2,-15.31500244140625,-6.3700103759765625,-19.870010375976562,-46.10002136230469,-3.6400146484375,0,0.07524055941082897,-1.480595084087969,478.67999267578125,-2.242926162178697,482.2699890136719,2.5543965803496604,465.17999267578125,0.07524055941082897
7460,2021-02-02,506.6499938964844,522.9000244140625,502.0,504.3399963378906,702000.0,0.02889805467022999,-4.979986727672802,0.24574378287124213,54.67747310717014,44.49888332529524,-18.436066322261922,-13.865324381532957,-31.53024732549477,-73.79447745973926,14.2868547337083,30.480010986328125,-5.694882077560919,15.137495422363259,-6.968684818230713,37.24367566295723,4.084405302066273,26.190585542660244,-51.41998291015625,75.98636427798004,33.01321610115225,11.053090120296975,2,-17.584976196289062,-17.584976196289062,-32.90998840332031,-53.209991455078125,-3.709991455078068,1,-0.017033464890509276,-1.1892198104622222,492.4200134277344,-1.480595084087969,478.67999267578125,-2.242926162178697,482.2699890136719,-0.017033464890509276
7461,2021-02-03,485.3599853515625,507.6300048828125,484.1499938964844,504.1700134277344,605200.0,-0.042021136487513155,-1.2119640919120553,-8.142877903136313,45.1691966479889,43.99034962673783,1.493485988682778,6.838043201426217,-9.543228634686159,-51.1597683532853,13.294765517531637,23.480010986328125,-5.6345793095055114,-5.5575119018554915,-27.652923311968607,16.537899508257624,-16.60521760691205,5.490193803201066,-28.776574096679667,34.81503462967183,-7.9135480844369965,11.047705705056543,2,3.7050323486328125,3.7050323486328125,-10.124984741210938,-27.019989013671875,12.3900146484375,2,0.001009602700556833,-4.979986727672802,506.6499938964844,-1.1892198104622222,492.4200134277344,-1.480595084087969,478.67999267578125,0.001009602700556833
7462,2021-02-04,494.0,495.1199951171875,486.0299987792969,487.9100036621094,440600.0,0.017801250431016102,1.1824756280293234,-0.3237632773980437,52.01676873382736,44.59242676852145,-8.413847492616128,-1.0359970852662173,-17.600354009423313,-58.344246054591736,13.12615742207795,9.760009765625,-4.872417179131219,2.562503051757801,-19.296048825767457,24.421054929283002,-8.3667728870048,13.491778990520402,-36.09025648193358,43.49949047899747,-4.019915900357844,10.92927593876261,2,-4.9349822998046875,-4.9349822998046875,-17.850006103515625,-34.74501037597656,18.760009765625,3,0.011538486249051072,-1.2119640919120553,485.3599853515625,-4.979986727672802,506.6499938964844,-1.1892198104622222,492.4200134277344,0.011538486249051072
7463,2021-02-05,502.6400146484375,506.0,495.010009765625,496.2900085449219,299200.0,0.017489908195217563,-1.4668879275798645,1.042694568469159,54.898906589974985,45.28102042892061,-17.344647144934697,-9.580452922392283,-25.39999310000121,-65.47552112777328,12.70951497362939,12.0,-5.30744154004276,10.83001708984375,-11.545591574006494,33.20562575369405,-0.3577872420813719,22.017821421768872,-43.43046551245118,53.4573946012036,2.8082876836703576,11.18780433192514,2,-13.574996948242188,-13.574996948242188,-24.07501983642578,-43.38502502441406,4.279998779296875,4,-0.03986950493573116,1.1824756280293234,494.0,-1.2119640919120553,485.3599853515625,-4.979986727672802,506.6499938964844,-0.03986950493573116
7464,2021-02-08,495.760009765625,510.25,491.4400024414063,504.30999755859375,427600.0,-0.013687738107409975,-1.1884810805245054,-1.34645347635731,53.95631352623592,46.74215096942379,-10.546935776383009,-4.294164813786836,-17.324428027848512,-57.17022553066079,11.31968440939985,18.809997558593693,-5.971573336452309,4.82201232910154,-15.288391028034766,24.932415686237846,-5.233189349466613,14.877214007669693,-35.27665112407715,29.96130767916167,-24.275701238851376,10.05520167856814,2,-6.6949920654296875,-6.6949920654296875,-15.972511291503906,-35.605010986328125,9.139984130859375,0,-0.004417464898876289,-1.4668879275798645,502.6400146484375,1.1824756280293234,494.0,-1.2119640919120553,485.3599853515625,-0.004417464898876289
7465,2021-02-09,505.0499877929688,506.2799987792969,493.2999877929688,497.30999755859375,442200.0,0.018738861231941017,1.5450971475074238,-0.9052633081815847,53.67878643911616,48.14001594401898,-17.446746549313218,-14.442769248541538,-25.274963162993004,-64.85656818066872,9.671656129279002,12.980010986328068,-5.771958188820406,14.186990356445392,-5.6880723793315155,34.0620530922223,4.24945898855691,24.124521724333874,-43.31829583597067,80.07658624136965,26.489154753810453,9.93753136788846,2,-10.944976806640682,-15.984970092773494,-24.78498840332037,-44.89498901367193,-20.579986572265682,1,-0.032214611240306334,-1.1884810805245054,495.760009765625,-1.4668879275798645,502.6400146484375,1.1824756280293234,494.0,-0.032214611240306334
7466,2021-02-10,516.5399780273439,521.489990234375,505.30999755859375,509.260009765625,540900.0,0.022750203964137183,-1.1317523692347282,0.940565561618782,56.8769582493512,49.56287661959519,-23.339569581053524,-25.689674292380346,-35.514223292450254,-74.52953737717553,9.424178044038795,16.440002441406193,-5.253623876029849,24.686482238769656,1.82949063938986,47.54347383814945,13.25798643907973,36.11497803845958,-53.58491942120446,86.04057134841115,34.608073074157545,11.4284957996899,2,-19.214965820312614,-27.47496032714855,-35.85997009277355,-55.969970703125114,-31.659973144531364,2,-0.026328989360853705,1.5450971475074238,505.0499877929688,-1.1884810805245054,495.760009765625,-1.4668879275798645,502.6400146484375,-0.026328989360853705
7467,2021-02-11,528.469970703125,529.4500122070311,515.1799926757811,519.2999877929689,411800.0,0.023095971625161527,1.5642291135423187,1.259618528610319,61.52501378812277,52.8719711606981,-31.320606834582463,-37.08834954017249,-46.24667692818218,-84.56363149752542,9.284193277615932,14.27001953125,-2.4066084215155,35.07197570800781,7.004898943044623,63.139052472970945,21.038437325526218,49.10551409048941,-64.31601278082712,97.42162259376093,45.8673406727257,14.033538382481568,2,-24.059967041015682,-36.12995910644537,-43.687469482421875,-67.89996337890625,-37.0999755859375,3,-0.05813002139412449,-1.1317523692347282,516.5399780273439,1.5450971475074238,505.0499877929688,-1.1884810805245054,495.760009765625,-0.05813002139412449
7468,2021-02-12,544.0800170898439,545.8499755859375,528.0,530.739990234375,325000.0,0.029538189967444728,1.114933052744241,1.4547493693466136,66.48243062500975,55.4757608563108,-40.988431751431165,-50.96551498597006,-60.67489958193886,-98.32647363129286,9.93046985263231,17.8499755859375,2.1333333491036797,47.92302093505873,11.97552298284711,83.8705188872703,29.949271958952977,65.89676991116454,-77.31421699615663,96.74699619609804,42.48045686226726,17.973748976105792,2,-29.080032348632926,-43.54002380371105,-59.955017089843864,-82.9650115966798,-56.42001342773449,4,-0.057565075614690375,1.5642291135423187,528.469970703125,-1.1317523692347282,516.5399780273439,1.5450971475074238,505.0499877929688,-0.057565075614690375
7469,2021-02-16,538.1599731445311,548.5800170898439,531.1900024414061,545.0,406200.0,-0.010880833258640199,1.4842769763315335,-0.5127446091058455,68.6220790356708,57.02516151503309,-31.1763820654229,-43.43695695338846,-53.44756319629778,-90.63269801776596,11.229363146357981,17.390014648437727,5.331365886955268,39.567977905273324,-0.7958234547280654,79.93177926527471,19.38607722527263,59.74987858527402,-66.64912252130887,81.15043700618703,20.140225043775317,20.181900680000705,2,-21.794967651367074,-36.25495910644514,-54.034973144531136,-76.2699737548827,-65.18997192382801,1,-0.0580495787047447,1.114933052744241,544.0800170898439,1.5642291135423187,528.469970703125,-1.1317523692347282,516.5399780273439,-0.0580495787047447
7470,2021-02-17,540.3499755859375,544.5599975585939,532.0599975585939,535.9000244140625,371900.0,0.004069426472968374,-1.0610049411788771,-0.6505751023940927,74.96842416833408,60.33618679507144,-31.383651642985342,-43.492008989081626,-54.19663243250375,-90.94717275265333,12.598450247670748,12.5,10.595093271166206,38.986981201171886,-4.884561114265011,82.85852351660873,17.051210043453466,60.92275235889031,-62.6735916453855,80.97980635769639,14.504061618355948,21.935771157718428,2,-23.044967651367188,-38.444961547851506,-51.7749786376952,-74.00997924804682,-68.239990234375,2,-0.06560559506089059,1.4842769763315335,538.1599731445311,1.114933052744241,544.0800170898439,1.5642291135423187,528.469970703125,-0.06560559506089059
7471,2021-02-18,551.7899780273439,573.989990234375,535.1699829101561,537.0399780273439,1574200.0,0.021171468415449146,-3.1990295107941256,3.3146431118670105,73.99224970304986,62.77790690276283,-36.21834116469256,-53.189508809325844,-63.938923757105215,-100.45163123914062,13.80604305798235,38.820007324218864,14.262953585765786,47.589485168457145,-1.5810144317520098,96.75998476866624,23.004235368352624,72.17473496856172,-68.44130343484852,62.25129547928868,-4.6162728123700205,24.585249800104556,2,-19.07498168945324,-37.1799774169923,-61.5599822998048,-83.79498291015636,-71.56997680664074,3,-0.12200289872482006,-1.0610049411788771,540.3499755859375,1.4842769763315335,538.1599731445311,1.114933052744241,544.0800170898439,-0.12200289872482006
7472,2021-02-19,544.1300048828125,563.5599975585938,542.760009765625,561.2100219726561,655000.0,-0.01388204470823462,-1.0988880026852996,-1.1579672603283822,71.97045318017788,64.67474541278537,-23.1322162630521,-44.03102442406532,-54.70649145758438,-91.0783602096426,14.949705345107667,20.79998779296875,15.45599223443179,37.545011901855446,-14.577676458837914,89.66770026254875,11.483667721508823,63.606356082202126,-51.7171987261292,35.0728599867286,-31.60999870270203,26.06134418034666,2,-11.415008544921875,-29.520004272460938,-53.90000915527344,-76.135009765625,-64.95001220703125,4,-0.10888941883063497,-3.1990295107941256,551.7899780273439,-1.0610049411788771,540.3499755859375,1.4842769763315335,538.1599731445311,-0.10888941883063497
7473,2021-02-22,536.9099731445311,547.1199951171875,534.010009765625,547.1199951171875,461400.0,-0.013268946158990658,1.5680621230145684,0.5977758639789413,65.61817503576583,65.97050780273315,-11.778395766732388,-35.14349624050749,-46.00835424851846,-82.3059805667412,15.887066528492214,13.1099853515625,19.739607970467432,28.122480773925645,-25.265647347575282,81.51060889542651,1.4284167131752383,54.81654483467611,-36.33944858007868,13.36442134234597,-48.570724391775734,26.694064060750442,2,-3.2649841308592613,-22.299972534179574,-46.679977416992074,-68.91497802734364,-60.959960937499886,0,-0.08481864801398409,-1.0988880026852996,544.1300048828125,-3.1990295107941256,551.7899780273439,-1.0610049411788771,540.3499755859375,-0.08481864801398409
7474,2021-02-23,525.219970703125,535.0900268554689,508.1099853515625,534.8200073242189,591100.0,-0.02177274222145864,4.321467481265139,0.9402562155893384,56.63734459531241,66.29923648675495,5.062326382027891,-21.73158255062816,-32.59711800483569,-69.09493034625461,17.010489210983742,28.799987792968636,22.392442494791567,14.631979370117165,-38.40385744611103,67.66781618634542,-11.885939037996991,41.14989777823132,-17.307499571680296,25.971439106596577,-32.77412028464821,26.517918408114127,2,14.430023193359375,-10.609970092773438,-34.98997497558594,-57.2249755859375,-35.90997314453125,1,-0.07151283107291817,1.5680621230145684,536.9099731445311,-1.0988880026852996,544.1300048828125,-3.1990295107941256,551.7899780273439,-0.07151283107291817
7475,2021-02-24,532.8800048828125,534.75,517.27001953125,526.22998046875,440200.0,0.014584430537614157,2.364765317511602,-0.6927082339926295,68.81829950605362,67.6260521819441,1.9725688036119209,-26.432416493859705,-38.552943965519034,-75.30246739662863,18.270893319475686,17.47998046875,24.359941962786138,19.5530136108398,-32.05731217731727,71.16333939899681,-6.252149283238737,45.35817650491833,-24.77001953125,37.59869109802127,-23.175319086256586,25.80516289407851,2,8.16998291015625,-18.270004272460938,-42.65000915527344,-63.87001037597656,-46.52001953125,2,-0.11242681863299486,4.321467481265139,525.219970703125,1.5680621230145684,536.9099731445311,-1.0988880026852996,544.1300048828125,-0.11242681863299486
7476,2021-02-25,518.280029296875,535.3800048828125,509.45001220703125,530.0800170898439,427800.0,-0.027398242478901436,1.315181702502173,-1.7744277401472353,59.181671555199756,67.36568082273044,18.82497496197675,-8.063782992280153,-22.446463104479676,-59.34681214219722,17.986278963578947,25.92999267578125,26.914915386410826,2.298036193847679,-44.08172487588263,48.677797263577986,-20.891844341017418,25.487916728712833,55.7099609375,18.340922824941963,-42.775066192385005,23.18988053486515,2,22.76995849609375,-3.6700286865234375,-28.050033569335938,-49.27003479003906,-26.97003173828125,3,-0.08908320084790677,2.364765317511602,532.8800048828125,4.321467481265139,525.219970703125,1.5680621230145684,536.9099731445311,-0.08908320084790677
7477,2021-02-26,520.1699829101561,526.3699951171875,507.3399963378906,522.9000244140625,593900.0,0.0036465877642346545,2.935890881318917,0.23135968882383803,56.98571922667735,66.31049066736017,17.47112962107599,-7.345382202220094,-22.83943078691169,-59.681812152583916,18.957386294792506,19.029998779296875,29.14697522424774,2.292990112304551,-41.30049126239851,45.88647148700767,-19.50375057504698,24.08973079965608,52.529207763671934,32.25235536945958,-28.60004889719574,21.79674068735155,2,20.495010375976676,-5.559982299804574,-29.547485351562386,-51.1599884033202,-27.26998901367176,4,-0.07680178211350808,1.315181702502173,518.280029296875,2.364765317511602,532.8800048828125,4.321467481265139,525.219970703125,-0.07680178211350808
7478,2021-03-01,538.1699829101561,541.2899780273439,521.3499755859375,529.6799926757811,415900.0,0.034604072882669534,1.7074037855934612,-3.109839254175014,65.52454967645866,65.96632073855882,-1.626405042120723,-21.776518644386897,-39.321313452309596,-76.1424431634083,20.208869007532055,21.119995117187727,30.547215161051724,17.318490600585847,-23.00991879152889,57.64689999270058,-2.8457140954715214,37.482695296643215,31.91483999023444,90.81002415339454,24.974001001567615,20.164204696057375,3,2.495010375976676,-23.559982299804574,-46.052490234374886,-69.1599884033202,-48.89999389648426,0,-0.10961218965685582,2.935890881318917,520.1699829101561,1.315181702502173,518.280029296875,2.364765317511602,532.8800048828125,-0.10961218965685582
7479,2021-03-02,529.469970703125,543.280029296875,527.1699829101561,542.0800170898439,312000.0,-0.016165918730706164,1.1465650096574311,-1.4852839683680938,58.97793086425289,64.18959926032758,6.3824843339267545,-10.707476157099563,-29.257441717714983,-65.80932895602916,21.832562026408603,16.110046386718864,29.988484212422918,6.765980529785111,-31.409795976079067,44.94175703564929,-12.321907723146978,25.8538687827172,38.10505913476561,61.5747191731561,-2.358349759221312,19.0878882529321,3,11.195022583007812,-14.859970092773438,-37.35247802734375,-60.45997619628906,-29.809967041015625,1,-0.10108214149523975,1.7074037855934612,538.1699829101561,2.935890881318917,520.1699829101561,1.315181702502173,518.280029296875,-0.10108214149523975
7480,2021-03-03,498.0199890136719,526.2999877929689,495.5799865722656,524.760009765625,531100.0,-0.059398990367080184,1.06036385741668,2.120533099712957,44.06258566922718,60.86408103434728,34.86268734965449,21.147036745406467,2.8895962002972055,-32.92320294138574,21.47340353990052,33.889984130859375,26.169468550160218,-24.25250091552732,-63.375646168356525,14.870644337301883,-43.81407354194198,-4.690928289112719,67.14563948421869,5.115304519732444,-53.70713134305612,19.561572626414602,3,31.550003051757812,16.590011596679688,-5.337493896484375,-29.009994506835938,4.860015869140625,2,-0.017489240687564078,1.1465650096574311,529.469970703125,1.7074037855934612,538.1699829101561,2.935890881318917,520.1699829101561,-0.017489240687564078
7481,2021-03-04,485.8500061035156,497.5299987792969,480.510009765625,494.8999938964844,676100.0,-0.024436735831143808,1.378754984965132,0.33844355907269547,36.357249378365744,56.90705838970149,41.00784402053432,35.1581918531798,15.380714073498837,-19.489504365330333,22.48016410020039,17.509979248046875,21.869760088110695,-36.44698486328127,-75.47329090790936,2.5793211813468133,-55.96013788559537,-16.93383184096723,75.14048387883747,8.507240204429301,-43.555881889195675,19.513153022314047,3,27.964996337890625,28.759994506835938,4.927490234375,-16.840011596679688,20.579986572265625,3,0.0010496639737371805,1.06036385741668,498.0199890136719,1.1465650096574311,529.469970703125,1.7074037855934612,538.1699829101561,0.0010496639737371805
7482,2021-03-05,499.70001220703125,504.5299987792969,478.20001220703125,486.0,725000.0,0.028506752968044058,1.2542810858829985,-1.5138155454392177,35.631959278280235,53.57525663886976,22.565685604269447,22.932892903499578,1.885292451456678,-32.09643339057607,23.424789432310998,26.329986572265625,16.464576415500574,-22.881979370117165,-61.11334957260635,15.349390832372023,-41.99766447136176,-3.7662942688725707,54.852039357983585,33.036254385611166,-12.822164819008655,19.11568510124458,3,11.040008544921875,19.949981689453125,-17.930007934570312,-19.69500732421875,17.239990234374886,4,-0.016790102948729624,1.378754984965132,485.8500061035156,1.06036385741668,498.0199890136719,1.1465650096574311,529.469970703125,-0.016790102948729624
7483,2021-03-08,482.6000061035156,504.3699951171875,481.2900085449219,498.5299987792969,605100.0,-0.034220543697787376,-1.4884098932953413,-1.162772151955128,33.226669811416414,50.9740705517702,34.812572296722465,40.53270598949484,18.843197083231473,-14.139390644466346,23.838471666222617,23.079986572265625,9.682197015439556,-38.97998504638667,-80.3348690381639,2.374898945390612,-59.657427042275344,-18.30254305049806,64.31684152570085,6.7608984957857805,-33.2026511761567,20.677441995888636,3,28.1400146484375,40.269989013671875,-1.0224990844726562,-2.595001220703125,31.55996704101551,0,0.021342701331751535,1.2542810858829985,499.70001220703125,1.378754984965132,485.8500061035156,1.06036385741668,498.0199890136719,0.021342701331751535
7484,2021-03-09,493.5700073242188,507.1600036621094,493.0899963378906,500.3299865722656,643800.0,0.02273104244087021,-2.6450790413054563,0.42435545236151784,36.588309035339876,47.39296049946867,21.099752421330038,30.97850709105029,8.031978406659107,-24.2122776877884,24.010549734700582,24.55999755859375,3.474711000350908,-27.900483703613247,-69.55374791403295,13.75278050680646,-48.727115808823044,-7.073851598403394,46.475156762779136,31.95426802187627,-2.704468387423862,20.82663210520985,3,17.170013427734318,32.52499389648432,-11.992500305175838,-13.565002441406307,34.89001464843733,1,-0.008712073762055628,-1.4884098932953413,482.6000061035156,1.2542810858829985,499.70001220703125,1.378754984965132,485.8500061035156,-0.008712073762055628
7485,2021-03-10,488.7799987792969,505.20001220703125,488.2799987792969,494.010009765625,484700.0,-0.009704820945036552,-4.431776433417424,0.7736726392820286,31.219078774661227,44.2860057460755,21.20639596975326,36.350838084724614,12.816839014659593,-18.52937078737216,24.27279406447288,16.920013427734375,-1.451066380330417,-31.876992797851585,-75.47086784303008,11.716882247326907,-53.67393032044083,-10.080055275262339,45.08065011970439,36.533113584225276,5.1430421550541325,21.796937522589236,3,21.96002197265625,37.31500244140625,-7.202491760253906,-8.774993896484375,46.220001220703125,2,0.02225951329838538,-2.6450790413054563,493.5700073242188,-1.4884098932953413,482.6000061035156,1.2542810858829985,499.70001220703125,0.02225951329838538
7486,2021-03-11,502.9400024414063,505.0,493.010009765625,495.70001220703125,364700.0,0.028970096357202157,1.1109164956318973,-1.3843164485316108,38.180774048376975,42.19656739293102,5.187049585717432,22.26105318052754,-1.1052176377901333,-31.740358745255946,23.80715759864543,16.220001220703125,-3.86130734287309,-17.0369903564453,-61.32009194177584,27.246111228885184,-39.17854114911057,5.10456043621997,25.354582788397977,85.42816828088846,52.25244309683255,22.14155079266525,3,7.800018310546818,23.154998779296818,-13.874984741210994,-19.919982910156307,25.640014648437557,3,-0.00011929366982654788,-4.431776433417424,488.7799987792969,-2.6450790413054563,493.5700073242188,-1.4884098932953413,482.6000061035156,-0.00011929366982654788
7487,2021-03-12,497.75,498.9100036621094,486.739990234375,498.9100036621094,361200.0,-0.010319327188556549,19.982715529715083,-0.16022171640532668,38.63082690565671,39.208375973953025,7.668783734491967,26.384327460254212,4.287639531046466,-25.638331759457685,23.07902483970392,16.200012207031307,-9.061287291985707,-20.690994262695312,-65.856047972081,24.474059446690376,-43.2735211173881,1.8915325919975317,25.535127927527014,63.62580039353174,26.789737454009533,22.582526854692844,3,12.990020751953125,28.345001220703125,-8.684982299804688,-14.72998046875,34.52001953125,4,0.01743845841442737,1.1109164956318973,502.9400024414063,-4.431776433417424,488.7799987792969,-2.6450790413054563,493.5700073242188,0.01743845841442737
7488,2021-03-15,512.760009765625,513.22998046875,498.6099853515625,499.8900146484375,317400.0,0.03015572027247604,1.1173153247120595,-11.094788350740576,46.45096203226164,37.816490548176226,-12.655547980704284,9.388970618943631,-10.434082537606628,-39.56824245115183,21.441388711843956,15.47998046875,-11.648127476200216,-4.114984130859398,-47.680559179106126,39.45059091738733,-25.897771654982762,17.667803393263966,6.016606589852472,98.22585550629937,57.53631270643929,21.78278752412335,3,-10.510009765624943,13.334991455078125,-23.694992065429688,-29.739990234375,28.320007324218864,0,0.00815194749233994,19.982715529715083,497.75,1.1109164956318973,502.9400024414063,-4.431776433417424,488.7799987792969,0.00815194749233994
7489,2021-03-16,506.9200134277344,521.1099853515625,502.4700012207031,520.0,318100.0,-0.01138933658371677,1.4366060369124103,-1.016316358566266,42.52820619574507,37.646003940011546,-11.567048992261505,13.458575066428125,-4.461528371080362,-32.684234132910206,19.75538479309988,18.639984130859375,-14.28286812750332,-8.392982482910156,-50.97432595010673,34.188360984286476,-29.683654216508444,12.897689250688131,-28.720001220703125,58.7140705855611,16.905131830577048,21.29067173359831,3,-7.2650146484375,19.17498779296875,-17.854995727539062,-23.899993896484375,39.339996337890625,1,0.01428225267304195,1.1173153247120595,512.760009765625,19.982715529715083,497.75,1.1109164956318973,502.9400024414063,0.01428225267304195
7490,2021-03-17,504.8999938964844,509.1400146484375,497.4800109863281,503.5700073242188,403700.0,-0.003984888104122897,1.3771601001695417,-0.10168103498558845,45.84831925094243,38.70056725918673,-9.463675434822392,13.37219806500218,-2.0685634016979293,-29.615601980868405,17.883676189091336,11.660003662109375,-20.193434240328543,-8.6405029296875,-49.75985822384939,32.47885236447439,-29.20018057676839,11.919174717393446,-25.841782226562486,52.83679441964206,7.72638771998048,20.559677647080935,3,-5.2449951171875,21.19500732421875,-15.834976196289062,-21.879974365234375,54.199981689453125,2,0.04666276165771177,1.4366060369124103,506.9200134277344,1.1173153247120595,512.760009765625,19.982715529715083,497.75,0.04666276165771177
7491,2021-03-18,484.4700012207031,499.1600036621094,483.4200134277344,493.5199890136719,490900.0,-0.04046344409338587,-1.8233259069087644,-6.804570799201778,40.0656786839806,39.19320274870899,12.013304776451037,30.040337557058592,18.32767888357239,-8.306783332786154,15.090825288300655,21.47998046875,-25.297253555959173,-25.704496765136696,-64.60187454933646,13.192881019063066,-45.15318565723658,-6.255807873036815,-4.570754077148422,2.7858545373575434,-42.1354383272159,19.448688892099874,3,16.729995727539062,41.625,7.115013122558594,-1.449981689453125,73.94998168945301,3,0.10429954104893624,1.3771601001695417,504.8999938964844,1.4366060369124103,506.9200134277344,1.1173153247120595,512.760009765625,0.10429954104893624
7492,2021-03-19,484.8800048828125,487.2200012207031,479.2799987792969,482.5799865722656,945900.0,0.000846293188590197,1.2750687518854849,-0.25414601247681673,33.561611080840635,39.230418445311685,10.370584594396973,26.312957232141116,18.328363369659428,-7.923575566148088,12.215934850526635,7.94000244140625,-25.634211693717248,-22.331993103027344,-59.31871988446039,14.654733678405648,-40.82535649374381,-3.8386297123108193,36.22998046875,13.387539806738966,-24.66629305354207,18.493363390716507,3,15.314987182617188,41.214996337890625,8.315010070800781,-1.8599853515625,72.65997314453136,4,0.0901254161173195,-1.8233259069087644,484.4700012207031,1.3771601001695417,504.8999938964844,1.4366060369124103,506.9200134277344,0.0901254161173195
7493,2021-03-22,491.3699951171875,493.9400024414063,485.6099853515625,486.3399963378906,620400.0,0.013384734715846891,-1.5670232525333445,2.186938580545862,38.08482160922385,39.39669762018767,5.8730576469192215,17.113725046747163,11.959305649504358,-13.563385357065101,9.732742574102119,9.059997558593807,-23.367354385199462,-13.565003967285179,-48.39811026136101,21.268102326790654,-30.981557114323095,3.8515491797527375,28.90339050292971,28.902701933704684,-5.920777061058622,17.416553147037913,3,8.824996948242188,34.725006103515625,7.005012512206974,-3.304992675781307,66.44000244140636,0,0.08323671534788812,1.2750687518854849,484.8800048828125,-1.8233259069087644,484.4700012207031,1.3771601001695417,504.8999938964844,0.08323671534788812
7494,2021-03-23,487.6600036621094,492.45001220703125,485.1199951171875,490.0899963378906,416400.0,-0.007550301182296049,1.0503474297031055,-0.48310005278389545,46.07992121874455,41.047902336196934,9.673863145783457,18.83101663681117,15.169007286609144,-9.242889384842954,8.826586887391821,7.33001708984375,-22.0431557949413,-15.396997070312523,-49.67081087070949,18.876816730084386,-32.533903970511005,1.7399098298859599,31.793514221191458,28.064301504517847,-10.082612789166443,17.136906900198465,3,12.534988403320312,38.43499755859375,20.1099853515625,9.17498779296875,64.97000122070312,1,0.10954356114213581,-1.5670232525333445,491.3699951171875,1.2750687518854849,484.8800048828125,-1.8233259069087644,484.4700012207031,0.10954356114213581
7495,2021-03-24,472.9700012207031,489.1000061035156,471.3500061035156,489.1000061035156,451400.0,-0.03012345144381512,1.200867281684918,6.637882098811946,45.21758442982954,41.829770156358336,24.457321758529247,30.3591096957947,29.392088868303404,6.3020478177691075,8.109401223934116,17.75,-19.01917264895752,-27.09149932861328,-60.8589814133818,6.675982756155236,-43.97524037099754,-10.207758286229023,45.68004628051767,5.825225672078115,-34.58085605138457,16.883741042384255,3,23.259994506835938,49.69999694824219,36.165008544921875,25.23001098632824,76.01998901367188,2,0.15495699168185162,1.0503474297031055,487.6600036621094,-1.5670232525333445,491.3699951171875,1.2750687518854849,484.8800048828125,0.15495699168185162
7496,2021-03-25,472.1099853515625,474.1600036621094,462.0,471.5,471900.0,-0.0018183306909972385,4.163459420233513,-0.03781681133974587,38.66194752593758,41.833228003056206,22.891479029723428,29.073441283014233,30.08213915903025,7.718738610807122,7.962817412073156,12.160003662109375,-17.289731165371848,-25.64301300048828,-60.462675577433515,9.176649576456953,-43.052844288960955,-8.233181712015664,44.64806049375011,31.653051279846306,-9.285175770013968,17.40983128847262,3,19.44500732421875,45.885009765625,37.495025634765625,26.090026855468864,77.77001953125,3,0.1842578910285002,1.200867281684918,472.9700012207031,1.0503474297031055,487.6600036621094,-1.5670232525333445,491.3699951171875,0.1842578910285002
7497,2021-03-26,480.2200012207031,481.1300048828125,465.2300109863281,473.0299987792969,546300.0,0.017178234141989934,2.5294065844736484,11.787172303382029,48.943910299813126,42.11022225500638,13.447476313013112,18.779868607715684,21.86549103652925,0.48933035942525294,7.783479795643922,15.899993896484375,-13.917650234314635,-15.535498046874977,-49.51390302864206,18.44290693489205,-32.52470053775846,1.4537044440085651,33.25256187389073,57.04445782096472,11.296283809637643,16.989202490883518,3,11.334991455078125,32.55999755859375,43.44249725341797,30.68499755859375,46.660003662109375,4,0.16284199219247686,4.163459420233513,472.1099853515625,1.200867281684918,472.9700012207031,1.0503474297031055,487.6600036621094,0.16284199219247686
7498,2021-03-29,479.17999267578125,482.7900085449219,469.4100036621094,480.0199890136719,471700.0,-0.0021656918543130343,3.1943356245306394,-0.11682838006468536,42.99756394134212,42.16237311562826,10.307137956125302,15.993915918888206,23.064408730886214,2.313364000932097,6.90626321000288,13.3800048828125,-12.93936835812059,-13.626007080078125,-41.85736356617497,14.605349406018775,-27.741685323126546,0.48967116297029634,31.20421663313698,56.42031457647231,8.558526498102992,14.115678243048444,3,6.3900146484375,25.3800048828125,44.482505798339844,31.725006103515625,50.739990234374886,0,0.1635293345909412,2.5294065844736484,480.2200012207031,4.163459420233513,472.1099853515625,1.200867281684918,472.9700012207031,0.1635293345909412
7499,2021-03-30,475.95001220703125,477.5700073242188,469.1000061035156,474.3699951171875,483600.0,-0.0067406413417085975,2.5145179876156476,-1.8809809264305177,43.660449454806475,41.91927647161316,9.702335535730867,15.819822110581299,26.400988899135427,6.108175381849151,5.90459536142351,10.079986572265625,-11.820604578022426,-14.179989624023449,-37.49681583089648,9.13683658284964,-25.838402727459993,-2.5215765205869047,31.5311445433519,51.47604821100592,2.091153439762067,11.65841310343654,3,4.6299896240234375,26.69000244140625,48.17748260498047,34.954986572265625,57.229980468749886,1,0.17199282120399384,3.1943356245306394,479.17999267578125,2.5294065844736484,480.2200012207031,4.163459420233513,472.1099853515625,0.17199282120399384
7500,2021-03-31,489.30999755859375,495.1900024414063,479.67999267578125,481.5199890136719,576700.0,0.028070143941400172,-1.7044477968545977,4.930331826785645,43.2114738051666,42.26880926285605,-6.818713898195085,1.8697097511036418,13.45108304221344,-7.006886964882369,6.247443617289103,19.239990234375057,-13.282038055664032,-0.3845046997070085,-23.404316018266286,22.635306618852326,-11.894410358986647,11.12540095957263,15.442289786766423,82.28380701931816,35.91078665426143,11.509905659279662,3,-10.714996337890625,13.33001708984375,37.81999969482422,21.595001220703125,54.95001220703125,2,0.12940673119321722,2.5145179876156476,475.95001220703125,3.1943356245306394,479.17999267578125,2.5294065844736484,480.2200012207031,0.12940673119321722
7501,2021-04-01,486.3599853515625,495.20001220703125,484.3699951171875,487.489990234375,440000.0,-0.00602892281324785,-3.238766393540527,-0.14505823405663962,44.197650629007086,43.450591434874546,-3.9922404973053176,5.122521631545624,16.459424401236447,-3.8044253400321395,5.951870986875323,10.83001708984375,-13.73062108472044,-3.360015869140625,-26.36302018459719,19.64298844631594,-14.861518026868907,8.141486288587657,15.82716475307609,70.50374876407378,25.226122475012488,11.501502157728277,4,-7.759979248046875,16.280029296875,41.470008850097656,24.545013427734375,38.9000244140625,3,0.12877293932300127,-1.7044477968545977,489.30999755859375,2.5145179876156476,475.95001220703125,3.1943356245306394,479.17999267578125,0.12877293932300127
7502,2021-04-05,491.30999755859375,492.6099853515625,482.8999938964844,488.0,359900.0,0.01017767159330174,2.28596804676285,-2.92918872204818,37.8249485368958,43.42171664906032,-8.866663775931784,-0.5146647311048014,11.581330648504377,-8.632388427914975,5.953965243118748,9.709991455078125,-14.852059441340089,2.0094970703124773,-20.528491153444804,24.54748529406976,-9.259497041566192,13.278491182191146,8.46592353976655,85.09573280171179,44.59418576727883,11.268994111878644,4,-12.709991455078125,11.33001708984375,36.519996643066406,19.595001220703125,36.880004882812386,0,0.11921191837182943,-3.238766393540527,486.3599853515625,-1.7044477968545977,489.30999755859375,2.5145179876156476,475.95001220703125,0.11921191837182943
7503,2021-04-06,492.8999938964844,499.0700073242188,489.6700134277344,493.2099914550781,335300.0,0.003236238517008827,-1.776972385254121,-0.09365492061735907,41.63882690816701,42.928261725662814,-11.417475700811451,-1.3633464338072372,10.198623772484382,-9.42481918192368,6.078147023702064,9.399993896484432,-13.067045954705009,3.0844940185546648,-19.278866890453855,25.44785492756324,-8.097186435949595,14.266174473058925,-30.899993896484375,79.41270211403193,39.51237112245012,11.181680454504283,4,-12.364990234375,9.740020751953125,34.73750305175781,18.0050048828125,19.41000366210949,1,0.06893895598924349,2.28596804676285,491.30999755859375,-3.238766393540527,486.3599853515625,-1.7044477968545977,489.30999755859375,0.06893895598924349
7504,2021-04-07,489.2699890136719,493.7900085449219,487.0,492.5400085449219,239000.0,-0.007364586990794009,1.3535478547854785,10.548533175822012,40.85429921007876,42.44345225680162,-8.420592870754092,2.032185615040362,14.115679218184482,-5.086582924606091,6.290142612925109,6.790008544921875,-10.211071778885582,-0.3305099487304801,-22.624461576028523,21.963441678567563,-11.477485762379501,10.816465864918541,-26.528588867187523,49.45842750388734,10.732040036584543,11.146975813649018,4,-8.7349853515625,13.370025634765625,38.36750793457031,24.625,28.80001831054699,2,0.08308294971950203,-1.776972385254121,492.8999938964844,2.28596804676285,491.30999755859375,-3.238766393540527,486.3599853515625,0.08308294971950203
7505,2021-04-08,499.6600036621094,500.0,493.239990234375,494.8699951171875,250900.0,0.02123574893563962,1.4716666387712634,-1.464825668209646,60.07160559376715,44.822303153227125,-16.345375620921743,-7.906293266251396,4.497529202569012,-14.921584117859595,6.409962998866087,10.730010986328125,-8.446286588936744,9.515504455566429,-13.22073147302126,32.25174038415412,-1.8526135087274156,20.883622419860274,-36.192031372070346,98.011718031956,52.47787931921506,11.36811796429384,4,-17.044998168945312,-5.510009765624943,27.977493286132812,14.2349853515625,30.41000366210949,3,0.06708559574109785,1.3535478547854785,489.2699890136719,-1.776972385254121,492.8999938964844,2.28596804676285,491.30999755859375,0.06708559574109785
7506,2021-04-09,502.8800048828125,504.1600036621094,496.55999755859375,500.0799865722656,335600.0,0.00644438457571761,1.835814777068613,0.5845539280958721,61.50600402479172,46.21809134489141,-16.47406417568061,-11.732553961747897,2.5192378603446173,-17.468965037084217,6.619809454266323,7.600006103515625,-7.999749433559657,12.738505554199207,-9.990636587036875,35.467647695435346,1.373934483581138,24.103076624817277,-37.95075148437502,93.97931236435043,42.54592476355092,11.36457107061806,4,-16.25,-11.32501220703125,19.209991455078125,11.729995727539062,20.739990234375,4,0.08228604136379492,1.4716666387712634,499.6600036621094,1.3535478547854785,489.2699890136719,-1.776972385254121,492.8999938964844,0.08228604136379492
7507,2021-04-12,506.42999267578125,509.9700012207031,498.1300048828125,499.8200073242188,433400.0,0.007059313869112849,-1.3703719543488355,2.360693616418329,60.002651233837206,48.10754548850198,-17.785516334584145,-15.387860005795119,-0.27313347154040457,-20.389435960349488,6.642619908284869,11.839996337890625,-6.090802734493479,15.854493713378929,-7.799034592140856,39.508022018898714,4.027729560619036,27.68125786613882,-39.14689426152347,84.588557436683,29.053313503836314,11.826764152759884,4,-16.894989013671875,-14.875,7.782508850097656,8.180007934570312,18.42999267578125,0,0.03718187580153609,1.835814777068613,502.8800048828125,1.4716666387712634,499.6600036621094,1.3535478547854785,489.2699890136719,0.03718187580153609
7508,2021-04-13,516.9400024414061,517.6799926757811,508.510009765625,509.0,406400.0,0.020753134525256067,-1.0560539190529699,1.2012133188055112,67.8362462210909,50.79374512920024,-25.005592010010787,-26.9504208852357,-9.772045115441983,-30.230045538041907,7.482535765993921,11.249999999999886,-2.6943361926877856,26.155503845214753,1.619233964623504,50.691773725806,13.887368904919128,38.42363878551038,-46.24195180263274,97.58803646990715,36.984289690943555,12.26813494029562,4,-18.260009765624943,-25.385009765624886,-1.7449951171873863,-2.330001831054574,11.200012207031364,1,0.021762680285658753,-1.3703719543488355,506.42999267578125,1.835814777068613,502.8800048828125,1.4716666387712634,499.6600036621094,0.021762680285658753
7509,2021-04-14,514.1599731445311,523.2000122070311,512.8300170898439,519.989990234375,273600.0,-0.005377856779791634,-1.4428931911803942,-0.7342588535541301,79.35009848508238,54.80914787141311,-18.14346497215047,-24.875564575290014,-6.43532493210455,-26.797650311862867,8.070271748845164,10.369995117187273,-1.2843961289322579,23.013476562499875,-2.710044044540041,48.73699716953985,10.151716258979889,35.87523686601986,-38.76372830205696,69.82632699418362,2.1987250002483876,12.861760303519974,4,-11.10997009277338,-21.559967041015568,2.645034790039176,0.4500274658204262,25.080017089843864,2,-0.0035980544627445266,-1.0560539190529699,516.9400024414061,-1.3703719543488355,506.42999267578125,1.835814777068613,502.8800048828125,-0.0035980544627445266
7510,2021-04-15,528.4600219726561,530.27001953125,518.469970703125,520.0,438700.0,0.027812450550492862,-1.0486052610665184,-1.4511144379651737,83.69810083891292,59.198086783624866,-29.39752989091511,-39.33687730554357,-20.459782284457674,-40.16730335672776,9.080349924181558,16.110046386718864,1.5296498956608957,36.13552398681628,5.983420362727429,66.28762761090508,21.059472174771884,51.21157579886068,-47.327325046435135,94.63068413286103,21.52505200856794,15.076051812044405,4,-21.87501525878895,-32.325012207031136,-10.042510986328011,-13.850021362304574,10.880004882812727,3,-0.019660928388968824,-1.4428931911803942,514.1599731445311,-1.0560539190529699,516.9400024414061,-1.3703719543488355,506.42999267578125,-0.019660928388968824
7511,2021-04-16,535.0,536.030029296875,526.0,532.4299926757811,345400.0,0.012375539786209755,3.3325643628310417,0.3037825826605951,83.38612403651541,64.26043961691593,-31.639578061685427,-44.16135147967657,-25.95614600506576,-45.93905912656851,9.885393748943756,10.030029296875,4.982163533079529,40.14900207519531,4.755571996645131,75.5424321537455,22.45228703592022,57.8457171144704,-46.988077909074946,97.28224634997117,21.23019726074976,17.696715039275084,4,-23.4849853515625,-35.9849853515625,-16.582489013671875,-20.389999389648438,14.710021972656136,4,-0.009214939580899362,-1.0486052610665184,528.4600219726561,-1.4428931911803942,514.1599731445311,-1.0560539190529699,516.9400024414061,-0.009214939580899362
7512,2021-04-19,528.5800170898439,535.4000244140625,526.6799926757811,533.280029296875,316900.0,-0.011999968056366606,-1.0517574408501495,-1.8287933122757434,78.25440378694269,68.32883704789101,-21.65402219350392,-36.153204004383326,-18.824168594774733,-38.89375355563624,10.536561969822882,8.720031738281364,7.643892387969913,31.544018554687625,-6.550164503655651,69.63820161303096,12.496927025516015,50.59111008385929,-32.88519784596684,72.92875392558726,-5.374975613016531,19.047091529171656,4,-17.065002441406364,-29.565002441406364,-10.162506103515739,-13.970016479492301,26.609985351562273,0,-0.00938367288261166,3.3325643628310417,535.0,-1.0486052610665184,528.4600219726561,-1.4428931911803942,514.1599731445311,-0.00938367288261166
7513,2021-04-20,532.27001953125,538.1900024414061,528.239990234375,529.3099975585939,256500.0,0.006980972269292174,-2.9019375531061438,-0.6297902733588638,82.0436760805292,72.90543447794106,-21.425173229097027,-38.60106870214531,-22.023154711594998,-41.85877558367463,11.645314402302201,9.950012207031136,10.763034864856195,33.18901977539065,-7.898138570994547,74.2761781217759,12.64544060219805,53.732598948583245,-30.121566678893316,76.65620532469495,-4.832805086336876,20.54357917319262,4,-16.555023193359375,-32.17501831054693,-13.852508544921875,-17.660018920898438,25.059997558593864,1,-0.01392156970669367,-1.0517574408501495,528.5800170898439,3.3325643628310417,535.0,-1.0486052610665184,528.4600219726561,-0.01392156970669367
7514,2021-04-21,541.0800170898439,546.2999877929689,530.9299926757811,531.530029296875,365400.0,0.016551744857530304,-1.8595177398383957,3.2263232777286817,81.0632251259816,75.23783664818711,-24.711751094611714,-45.538558605204685,-30.00784225673806,-49.67826828025795,12.919013147076145,15.369995117187727,14.681114901321678,39.32801666259775,-5.415763083101638,84.07179640829713,16.956126789748055,61.69990653544744,-32.44408531145825,81.24337945509222,-0.13910082493725895,22.371889872849707,4,-19.650024414062614,-36.93002319335943,-26.9075164794923,-26.4700164794923,12.9599609375,2,-0.023915136454314312,-2.9019375531061438,532.27001953125,-1.0517574408501495,528.5800170898439,3.3325643628310417,535.0,-0.023915136454314312
7515,2021-04-22,546.260009765625,554.3200073242189,538.6500244140625,539.22998046875,388700.0,0.009573431862520687,-2.8266410302271785,0.7361296631238449,85.00466537691119,77.84879902064482,-25.240711619109902,-47.3752772602802,-34.58480642562881,-53.821990776100165,13.698596753212783,15.669982910156364,18.506519496235683,40.8435089111328,-5.9337141168358585,87.6207319391014,17.454897397148443,64.2321204251171,-30.091266784322784,71.53956400392218,-10.75555722226352,23.388611513984305,4,-20.035003662109375,-38.10000610351557,-33.385009765625,-31.650009155273438,11.8499755859375,3,-0.012851058846980123,-1.8595177398383957,541.0800170898439,-2.9019375531061438,532.27001953125,-1.0517574408501495,528.5800170898439,-0.012851058846980123
7516,2021-04-23,559.0999755859375,561.0700073242189,549.3200073242189,551.22998046875,301700.0,0.023505227530423722,-1.0102752600142406,1.119482549053655,86.27071651802488,80.76747294111011,-32.706673980487494,-56.24787857354926,-47.03052247151709,-65.66424762467688,14.194102485663018,14.809997558593864,23.44366758500189,49.33397521972654,-0.4819900645825328,99.14994050403567,24.425992577571947,74.24195786188108,-35.300979736052,94.27150072943962,11.821272094526705,24.907982642154558,4,-24.309967041015625,-47.56497192382807,-46.2249755859375,-44.48997497558594,-8.509948730468636,4,-0.03534242459903558,-2.8266410302271785,546.260009765625,-1.8595177398383957,541.0800170898439,-2.9019375531061438,532.27001953125,-0.03534242459903558
7517,2021-04-26,558.4199829101561,561.52001953125,554.1199951171875,557.989990234375,293300.0,-0.0012162273394283885,1.2322626971195008,0.05463696855949293,85.40089851075946,82.71910097329551,-26.682270584566822,-52.079074692720724,-46.34065118191154,-64.08814941673768,15.14804122299093,7.4000244140625,26.10137546985095,44.74398345947259,-7.522996117159323,97.01096303610456,18.610493671156632,70.87747324778854,-27.166784765403918,90.68499431463854,7.526241335183201,26.13348978831598,4,-21.24496459960926,-46.659973144531136,-44.77248382568348,-43.809982299804574,-10.859985351562273,0,-0.015597509408794452,-1.0102752600142406,559.0999755859375,-2.8266410302271785,546.260009765625,-1.8595177398383957,541.0800170898439,-0.015597509408794452
7518,2021-04-27,557.5399780273439,559.6699829101561,552.5599975585939,556.8499755859375,209400.0,-0.001575883581791282,1.8727142698610775,1.6046841731731514,88.0164731689032,83.68203149372005,-21.72179071551193,-47.460879656276916,-45.96402518704872,-62.4179123207777,16.19902453032415,7.109985351562273,28.671698118942686,39.94597930908219,-13.174115510405727,93.06607412857011,13.385931899338175,66.50602671882615,-20.233415605292066,86.98908790531321,-0.41466224707555455,26.560047409743966,4,-17.544982910156364,-45.779968261718864,-44.39498138427746,-42.9299774169923,-7.239990234375,1,-0.004214900596460014,1.2322626971195008,558.4199829101561,-1.0102752600142406,559.0999755859375,-2.8266410302271785,546.260009765625,-0.004214900596460014
7519,2021-04-28,557.8099975585939,560.0,551.97998046875,554.2999877929689,213000.0,0.00048430523709774853,1.0329542817359603,5.086952675806327,86.49427896057176,83.99271795168214,-16.92919426434048,-43.51473240356779,-46.553814628306554,-61.80396019662777,17.269966651135338,8.02001953125,31.514850074263677,36.122999572754,-16.09383243790444,88.33983158341243,10.01458356742478,62.231415578083215,-15.660743714702448,83.77777540552275,-2.189782761968246,26.108416005329225,4,-14.049987792968864,-46.049987792968864,-44.66500091552746,-43.1999969482423,0.5499877929686363,2,-0.0008604730479029321,1.8727142698610775,557.5399780273439,1.2322626971195008,558.4199829101561,-1.0102752600142406,559.0999755859375,-0.0008604730479029321
7520,2021-04-29,552.6300048828125,561.219970703125,548.0,560.4299926757811,271700.0,-0.009286303039481192,1.8187739538394467,-2.2222125617305095,80.47286354534765,83.66902234155238,-8.895603521628118,-35.149888453296285,-41.830977918746385,-55.72090597595883,19.150092373512436,13.219970703125,32.85773681582634,27.777006530761696,-23.849316197541043,79.40332925906438,1.9638451666103265,53.590167894913066,-6.6065979014493905,34.245548773881325,-48.61385738709856,25.813161364151345,4,-8.529998779296875,-40.8699951171875,-39.485008239746094,-38.02000427246094,7.719970703125,3,0.002551387242953451,1.0329542817359603,557.8099975585939,1.8727142698610775,557.5399780273439,1.2322626971195008,558.4199829101561,0.002551387242953451
7521,2021-04-30,548.989990234375,552.5,544.75,549.1099853515625,345900.0,-0.006586711934342682,1.2463688633348076,0.015384013459055743,76.04012544616823,83.42299141479968,-3.422306296423926,-28.013478824461117,-39.06864398654898,-51.14320394240309,21.0128214885761,7.8800048828125,33.81951692237817,21.00549163818357,-28.33718369797043,70.34816697433757,-3.6658460298933733,45.67682930626057,12.530029296875,25.283156209055175,-54.98814379613792,24.671337668077,4,-4.1099853515625,-37.22998046875,-39.53999328613281,-34.37998962402344,12.320007324218864,4,0.016612315851685988,1.8187739538394467,552.6300048828125,1.0329542817359603,557.8099975585939,1.8727142698610775,557.5399780273439,0.016612315851685988
7522,2021-05-03,549.8800048828125,558.5399780273439,546.7899780273439,552.77001953125,428800.0,0.0016211855667123132,-1.5909396786089853,24.08443540183113,72.84326332212251,82.40072333053227,-1.0875436961271134,-25.603287019255276,-40.59715156847312,-51.11612348866572,23.145898667757425,11.75,32.956814390491104,18.9670059204102,-28.111193360106085,66.04520520092655,-4.572093719847999,42.506105560668345,11.3399658203125,31.147626035783638,-44.994460228002204,23.539099640258165,5,-3.654998779296875,-36.50498962402344,-45.105010986328125,-35.27000427246094,16.77996826171875,0,0.0012912307528034628,1.2463688633348076,548.989990234375,1.8187739538394467,552.6300048828125,1.0329542817359603,557.8099975585939,0.0012912307528034628
7523,2021-05-04,526.8800048828125,559.4199829101561,517.5,559.219970703125,610200.0,-0.041827307404824876,1.5607816379946866,11.190242872228088,56.88909809853562,79.7147092163716,23.54330797644741,0.07687756603218077,-18.283312039078965,-27.34469831452293,24.177369785670074,41.919982910156136,31.16798554493971,-5.73199462890625,-49.360183139448054,37.896193881635554,-27.546088884177152,16.082099626364652,34.01056640624995,21.454737347621414,-53.19417023602246,21.814094255270906,5,12.6300048828125,-11.569992065429688,-24.712509155273438,-12.270004272460938,53.6500244140625,1,0.03924990981652643,-1.5909396786089853,549.8800048828125,1.2463688633348076,548.989990234375,1.8187739538394467,552.6300048828125,0.03924990981652643
7524,2021-05-05,529.9199829101561,538.9600219726561,527.989990234375,532.5999755859375,420800.0,0.0057697730017669535,-2.354761038161065,0.0828693725488751,50.90054409127121,75.92536240685605,20.957729343248957,0.2513277617803169,-21.611411492891875,-29.4151373443612,25.432394622645294,12.080017089843636,30.268603245254326,-4.72451629638681,-43.351846230024876,33.902813637251256,-24.038181263205843,14.589148670432223,29.5,28.40803118211693,-41.90756405854373,19.313664966819033,5,9.590026855468864,-14.609970092773324,-34.854980468749886,-15.309982299804574,54.549987792968864,2,0.03845864572023139,1.5607816379946866,526.8800048828125,-1.5909396786089853,549.8800048828125,1.2463688633348076,548.989990234375,0.03845864572023139
7525,2021-05-06,533.1799926757811,535.0800170898439,522.8900146484375,524.3099975585939,433000.0,0.006151890607563049,-1.081988574764426,-3.3097087157528096,48.830028241915194,71.76528593173276,17.48604333630726,-0.3886141756017878,-25.374545103850892,-31.74690389284399,26.263440899346012,12.190002441406364,28.77434972654305,-3.1405059814454717,-38.11233164083637,31.831319677945487,-20.62641881114098,14.345406848250036,26.239990234375,37.40457792978316,-28.281306152907632,17.485912829695476,5,6.330017089843864,-12.579986572265511,-41.56998443603504,-18.569992065429574,59.179992675781364,3,0.04722606440915911,-2.354761038161065,529.9199829101561,1.5607816379946866,526.8800048828125,-1.5909396786089853,549.8800048828125,0.04722606440915911
7526,2021-05-07,544.260009765625,553.75,538.1099853515625,540.0,361100.0,0.020781006868315632,-2.8905320053443457,0.48027194032727655,59.50994190406873,68.88851297543378,4.559034283566916,-8.653250658833144,-36.368635735194516,-41.85612026055935,27.29314362059786,20.570007324218864,27.164748993471107,5.870510864257767,-25.47993536718468,37.220957095700214,-9.804712251463457,21.54573397997899,13.483173828124905,63.83592718293245,-0.895208980838234,15.67522311572122,5,-4.9000244140625,-22.050003051757812,-53.64250183105469,-29.650009155273438,48.0,4,0.029563013140063932,-1.081988574764426,533.1799926757811,-2.354761038161065,529.9199829101561,1.5607816379946866,526.8800048828125,0.029563013140063932
7527,2021-05-10,525.260009765625,542.25,525.25,541.010009765625,476700.0,-0.03490978513777265,-1.1559897204074683,-3.6971746231875753,46.41431725543478,64.26605120727062,20.518355164212267,12.469073757474007,-17.562647494739338,-22.01692415836544,27.75402617182639,19.010009765625,24.116733004142247,-14.070989990234352,-42.36190258896306,14.219922608494358,-28.216446289598707,0.07446630913000263,30.87344648437488,18.511481224256293,-42.8642397662342,14.145456299364351,5,14.0999755859375,-3.0500030517578125,-34.63999938964844,-10.650009155273438,68.260009765625,0,0.06863265263436791,-2.8905320053443457,544.260009765625,-1.081988574764426,533.1799926757811,-2.354761038161065,529.9199829101561,0.06863265263436791
7528,2021-05-11,528.1900024414061,534.3699951171875,517.780029296875,520.739990234375,433100.0,0.005578175801139951,-1.4816825151903876,-0.47301664806546895,42.984643880738474,59.43164730951137,14.513491257538021,10.988503242018965,-21.236887841164616,-24.190579871888303,27.75794355792811,16.5899658203125,19.453295555703107,-11.703497314453216,-38.529335918511265,15.122341289604833,-25.116416616482297,1.7094219875758654,26.39811555859376,28.940732897585423,-28.68582162310423,13.412919302029032,5,11.169982910156364,-3.9299926757811363,-37.569992065429574,-13.580001831054574,76.01000976562511,1,0.07283358360686254,-1.1559897204074683,525.260009765625,-2.8905320053443457,544.260009765625,-1.081988574764426,533.1799926757811,0.07283358360686254
7529,2021-05-12,512.3099975585939,520.719970703125,507.6600036621094,520.0,440100.0,-0.030064947858557622,1.8609085135541665,-1.0322134014959738,33.45032183739788,54.20692045307251,25.994140166303396,28.1669400304487,-6.020532140793307,-7.680734849984788,27.680056027089723,20.52999877929676,14.25203644448186,-27.491003417968614,-54.7004667909988,-0.2815400449384242,-41.095735104483765,-13.886271731453462,40.79459572140604,10.088943948693101,-43.88667852783175,13.604731686515112,5,21.22999572753895,11.950012207031136,-20.722488403320426,2.300003051757699,88.73999023437489,2,0.1331616249212053,-1.4816825151903876,528.1900024414061,-1.1559897204074683,525.260009765625,-2.8905320053443457,544.260009765625,0.1331616249212053
7530,2021-05-13,518.0700073242189,522.1900024414061,513.2999877929689,515.4299926757811,287100.0,0.011243211713755752,-1.5768067226890947,-0.343304786773903,28.516103135232825,48.926473529635246,16.55744058588982,22.755301908081606,-11.377060252363208,-12.93420031867305,27.222487327370025,9.880004882812273,8.699981583416502,-21.21149291992174,-49.69937186079096,7.276386020947541,-35.45543239035635,-6.967553449487127,32.307910578707606,22.586254044788056,-25.206106729878208,14.243939470434634,5,15.469985961913949,9.309997558593636,-26.482498168945426,-3.460006713867301,88.55999755859364,3,0.12816793568470697,1.8609085135541665,512.3099975585939,-1.4816825151903876,528.1900024414061,-1.1559897204074683,525.260009765625,0.12816793568470697
7531,2021-05-14,530.0700073242189,532.4000244140625,517.030029296875,521.1099853515625,305200.0,0.02316289271787575,1.2569650147209737,3.3939288851895597,36.728789423397856,44.91375420755473,1.778424002111592,10.92726861416611,-22.433483683387635,-24.476000477025764,26.279020732832382,15.3699951171875,3.668526729398195,-8.964993286132653,-37.69316225042621,19.76317567816085,-23.329077768279376,5.399091196014069,17.744835724258564,64.78752828765434,21.49461718146793,14.364084482146756,5,3.469985961913949,-1.0299987792969887,-41.687507629394645,-15.460006713867301,81.57000732421864,4,0.11751273825467323,-1.5768067226890947,518.0700073242189,1.8609085135541665,512.3099975585939,-1.4816825151903876,528.1900024414061,0.11751273825467323
7532,2021-05-17,523.6199951171875,527.9199829101561,520.7999877929689,526.6799926757811,258800.0,-0.012168227060404435,1.5704055438650846,-0.34151674716110586,34.90836313669894,42.47145032290621,4.594928059007543,17.904614615109494,-15.54188551193431,-17.667066596541304,25.28456803118207,9.27001953125,-0.9569857101768093,-15.167004394531205,-44.35711504950791,14.023106260445445,-29.762059722019558,-0.5719490670428513,21.785557568107834,59.7528886593627,21.078979424998913,14.595055327488325,5,7.0850067138671875,6.20501708984375,-34.527496337890625,-9.009994506835938,92.260009765625,0,0.13108745901324048,1.2569650147209737,530.0700073242189,-1.5768067226890947,518.0700073242189,1.8609085135541665,512.3099975585939,0.13108745901324048
7533,2021-05-18,524.8599853515625,531.3400268554689,519.47998046875,525.2000122070311,269300.0,0.0023681109314732662,-1.1369382447226963,0.1111199760645925,35.46537205048436,40.756431207263226,3.3953186025645437,16.95005765543499,-15.765507793476786,-18.688489748916197,24.177079642894444,11.860046386718864,-5.15371856216268,-13.556512451171898,-43.27817715364847,16.165152251304733,-28.417344802410184,1.304319900066389,18.280834392341717,69.52290728412287,35.044311957040996,14.860832351238308,5,5.8450164794921875,9.730026245117188,-34.31498718261719,-10.249984741210938,90.07000732421875,1,0.13081590537655008,1.5704055438650846,523.6199951171875,1.2569650147209737,530.0700073242189,-1.5768067226890947,518.0700073242189,0.13081590537655008
7534,2021-05-19,528.1400146484375,528.8599853515625,514.3499755859375,517.75,288700.0,0.00624934151662937,1.4530961397570967,-30.55645306050205,39.0130219200678,39.66565272705795,-0.18299567252006455,13.334559816923274,-18.32374963886582,-21.641319494255697,22.578253971899265,14.510009765625,-9.044992846153718,-9.629483032226517,-39.6686925429176,20.409726478464563,-24.649087787572057,5.390121723119023,12.871956130559056,77.69632671321507,41.404190400653384,15.019604755345531,5,2.5649871826171875,6.4499969482421875,-33.02252197265625,-10.14501953125,92.5,2,0.14401483593176323,-1.1369382447226963,524.8599853515625,1.5704055438650846,523.6199951171875,1.2569650147209737,530.0700073242189,0.14401483593176323
7535,2021-05-20,539.239990234375,541.6099853515625,528.1099853515625,528.4600219726561,274000.0,0.021017107732930196,-1.3519078734003585,1.0375315749280494,45.90026187980631,38.15346605769547,-11.54728105346021,1.7725772580540706,-28.40365347601528,-32.40147460307708,20.765527419236296,13.5,-9.843654612287537,1.8214935302734148,-27.962965618766248,31.605952679313077,-13.07073604424636,16.71372310479319,-31.579986572265625,91.30596379985133,51.406226375852896,14.89222957451982,5,-14.284988403320312,-4.6499786376953125,-41.41498565673834,-21.2449951171875,92.6600341796875,3,0.114624283580542,1.4530961397570967,528.1400146484375,-1.1369382447226963,524.8599853515625,1.5704055438650846,523.6199951171875,0.114624283580542
7536,2021-05-21,539.3400268554689,547.4600219726561,538.3099975585939,542.4199829101561,248500.0,0.00018551409929812301,-2.560310637186285,-0.2857110503399733,45.538446911272274,38.0561471305663,-13.878034254818772,0.12255534277971947,-27.917913325156178,-32.11869923251794,18.701265566390052,9.150024414062273,-10.16784754386697,2.909527587890693,-25.105034434598224,30.92408961037961,-11.097753423353765,16.916808599135152,-31.0010235595704,75.4757362090425,33.045040209696204,14.007281011244446,5,-11.780014038086051,-4.750015258789176,-37.98001861572277,-21.345031738281364,97.73999023437489,4,0.12476355300322606,-1.3519078734003585,539.239990234375,1.4530961397570967,528.1400146484375,-1.1369382447226963,524.8599853515625,0.12476355300322606
7537,2021-05-24,549.7100219726561,551.260009765625,544.260009765625,545.0,327800.0,0.019227193608543747,-1.2617115473737144,-1.529249732472035,60.820933735026884,40.03795711437612,-22.81422341194491,-11.524281262730938,-37.402239083814266,-42.031635577730185,16.580116400460536,11.919982910156136,-10.274162021906022,13.715020751953034,-13.105590594202454,40.53563209810852,0.3047150788752333,27.125326425030835,-39.80617792968735,95.80063300558562,48.62156808015376,13.410305673077755,5,-20.25001525878895,-15.120010375976449,-44.445007324218636,-31.715026855468636,81.83996582031261,0,0.11265938440333167,-2.560310637186285,539.3400268554689,-1.3519078734003585,539.239990234375,1.4530961397570967,528.1400146484375,0.11265938440333167
7538,2021-05-25,555.1900024414061,556.010009765625,548.280029296875,549.4500122070311,336000.0,0.009968856760305789,1.0948442694807234,1.2186758931695665,61.706664947526676,43.17755079327932,-26.889166743430224,-18.11827630775349,-42.398503269153366,-47.064196110913144,14.592337246493239,7.72998046875,-12.215308735402346,19.312499999999886,-7.128598765542847,45.75359876554256,6.0919506172285764,32.533049382771196,-42.80478845507798,98.03166910357774,46.47561043753599,13.22054938277135,5,-20.53500366210926,-20.59999084472645,-49.924987792968636,-37.195007324218636,83.76000976562511,1,0.10931393248172094,-1.2617115473737144,549.7100219726561,-2.560310637186285,539.3400268554689,-1.3519078734003585,539.239990234375,0.10931393248172094
7539,2021-05-26,557.3300170898439,561.3300170898439,552.510009765625,556.0599975585939,454800.0,0.0038545626524741916,-1.1075298613035125,0.22125813449023862,61.305126470305986,46.82077560828745,-24.55358047525067,-21.392919734458133,-43.83169195393066,-48.78626890870328,12.655337724242562,8.820007324218864,-11.273533552122217,21.476513671875068,-4.881507647029025,47.83453499077922,8.297503012423022,34.655524331327115,-41.454819441171935,87.95907231060659,33.183121389638366,13.179010659452072,5,-19.49002075195324,-22.740005493164176,-49.42501831054699,-39.335021972656364,90.86999511718739,2,0.10334985344356928,1.0948442694807234,555.1900024414061,-1.2617115473737144,549.7100219726561,-2.560310637186285,539.3400268554689,0.10334985344356928
7540,2021-05-27,554.0399780273439,558.5399780273439,545.9099731445311,557.5900268554689,903100.0,-0.005903215261362171,3.634905702638618,-2.795271049596309,54.938376239332634,48.844063032280204,-17.460813010143625,-18.96413396555988,-39.79336301866272,-44.96384238188136,10.858308922098727,12.630004882812727,-10.142043175876779,18.115975952148574,-8.43779302755786,44.669744931855064,4.8390914622953005,31.392860442001847,-33.61929843455471,68.33174249655318,14.094500719258875,13.276884489853233,5,-16.19998168945324,-19.449966430664176,-41.24998474121105,-36.044982910156364,104.95001220703114,3,0.12020799809108129,-1.1075298613035125,557.3300170898439,1.0948442694807234,555.1900024414061,-1.2617115473737144,549.7100219726561,0.12020799809108129
7541,2021-05-28,558.1099853515625,565.9299926757812,555.530029296875,556.77001953125,321800.0,0.007346053508105799,-4.44508356501454,-0.37744996905302247,69.53260866409437,52.691201424213034,-19.14876230861887,-23.521838824171255,-42.393738021298304,-48.560050422887116,9.442104289408904,11.890014648437386,-6.178412581438124,21.729983520507858,-6.053300606530456,49.513267647546115,7.838341456988701,35.621625584027015,-33.598372009067816,63.91318185786994,4.943846592595861,13.89164206351914,5,-17.970001220703125,-21.314987182617188,-40.91748046875,-40.114990234375,107.20001220703125,4,0.1322141531225578,3.634905702638618,554.0399780273439,-1.1075298613035125,557.3300170898439,1.0948442694807234,555.1900024414061,0.1322141531225578
7542,2021-06-01,550.5900268554689,565.9500122070312,548.3200073242189,565.6400146484375,294100.0,-0.013473972323495897,1.2501626177761533,-11.231620661382806,62.62968586322587,55.70945851451764,-8.270514536155247,-16.80769937501998,-33.47444680921774,-40.38709942145766,7.4397537407244165,17.630004882812386,-2.0423019010588632,14.174523925781386,-13.683107316075848,42.03215516763862,0.2457083048527693,28.103339546710004,-21.10820799297983,23.353515910531677,-37.786074183888466,13.928815620928617,6,-10.440032958984489,-13.785018920898551,-27.42752075195324,-32.595031738281364,109.34997558593739,1,0.15708600958200547,-4.44508356501454,558.1099853515625,3.634905702638618,554.0399780273439,-1.1075298613035125,557.3300170898439,0.15708600958200547
7543,2021-06-02,547.5599975585939,557.1799926757811,545.4600219726561,547.1699829101561,299400.0,-0.005503240431324441,-5.152318092979672,-0.025914615599883905,73.24275595621378,59.512762296311635,-1.8795139066048705,-12.80548360402679,-29.26066658535467,-36.90012697812551,7.741185202203173,11.719970703125,0.5980378277464524,10.110494995117278,-17.792031282181597,38.013021272416154,-3.8407681435321592,24.061758133766716,-12.972631627868964,10.248787636875957,-54.97936402139557,13.951263138649438,6,-0.5299987792969887,-10.754989624023551,-23.092483520507926,-29.565002441406364,119.47003173828114,2,0.1533895657258768,1.2501626177761533,550.5900268554689,-4.44508356501454,558.1099853515625,3.634905702638618,554.0399780273439,0.1533895657258768
7544,2021-06-03,550.2999877929689,552.9500122070311,539.489990234375,542.3099975585939,252600.0,0.005004000012038601,1.025580498199773,20.48638497651388,72.1329175468598,62.427501814873125,-1.2801654438700325,-14.69372515252644,-30.64105817523057,-39.45017068384607,7.908859442524265,13.460021972656136,4.377377082591806,11.831484985351722,-16.399857039856784,40.06282701056017,-2.284186027252531,25.947155997955974,-11.321851383561125,40.854076273122146,-28.538303744645262,14.115671012604224,6,1.8300170898436363,-13.494979858398551,-24.422485351562614,-32.304992675781364,109.23999023437489,3,0.16109399669369773,-5.152318092979672,547.5599975585939,1.2501626177761533,550.5900268554689,-4.44508356501454,558.1099853515625,0.16109399669369773
7545,2021-06-04,558.3599853515625,561.6599731445311,555.3900146484375,557.6599731445311,333700.0,0.014646552312165273,-1.3931462650405502,0.08761114675957056,70.53866339586318,65.20530364649434,-7.088167248811601,-21.893045928662332,-36.74619209505636,-47.165242917680416,8.626573611076418,11.359985351562273,8.516297455349331,18.632482910156227,-10.825041663047841,48.09000748336024,3.90372062355425,33.361245196758205,-18.8699951171875,71.31511506939687,1.2848878381662558,14.728762286602016,6,-5.639984130859375,-21.554977416992188,-30.5999755859375,-40.364990234375,104.22003173828125,4,0.1608998302392719,1.025580498199773,550.2999877929689,-5.152318092979672,547.5599975585939,1.2501626177761533,550.5900268554689,0.1608998302392719
7546,2021-06-07,560.3499755859375,565.5800170898438,556.1799926757811,556.5999755859375,260500.0,0.00356399148682196,-3.095901704741742,5.357049437613569,78.51262302258907,67.17104690066793,-6.46426901745167,-23.837997151516674,-36.69016465307459,-48.63843735101926,8.335165911324719,9.400024414062614,12.26278105793665,19.81797485351558,-11.007820077480801,50.64376978451196,4.405077388017389,35.23087231901377,-20.8599853515625,78.83585800918526,7.195567289613862,15.412897465498187,6,-7.629974365234375,-23.544967651367188,-32.41996765136719,-42.35498046875,99.5,0,0.17603287043118576,-1.3931462650405502,558.3599853515625,1.025580498199773,550.2999877929689,-5.152318092979672,547.5599975585939,0.17603287043118576
7547,2021-06-08,561.3099975585939,567.0399780273438,556.260009765625,560.77001953125,277700.0,0.0017132542419628916,-1.2552240616480774,0.14399414062503033,78.4188170441428,69.02795268918082,-6.264580316145953,-23.145446386973504,-35.81227900961733,-49.08440611525066,8.912030820712472,10.77996826171875,14.547945605089694,18.975497436523597,-12.302886289326011,50.25388116237315,3.3363055735987928,34.6146892994484,-18.11560424804702,79.20151358392877,6.992105760897829,15.639191862924788,6,-8.045013427734489,-23.9600067138673,-32.989990234375114,-43.315002441406364,96.10998535156239,1,0.18528086164925917,-3.095901704741742,560.3499755859375,-1.3931462650405502,558.3599853515625,1.025580498199773,550.2999877929689,0.18528086164925917
7548,2021-06-09,566.6599731445312,567.8800048828125,561.9500122070311,564.9600219726562,230300.0,0.009531231599663181,1.864720625092197,3.1481858257029653,79.09361887700875,71.00445184548113,-10.970056889027433,-26.84176668144528,-39.190758408656166,-53.74540514206046,9.740959894729585,6.570007324218636,17.221175079553063,22.401974487304642,-9.927796740223016,54.7317457148323,6.23708887354087,38.566860101068414,-19.650286279296893,95.70260264607367,23.188102682518405,16.164885613763815,6,-12.9749755859375,-28.889968872070312,-36.859962463378906,-48.66497802734375,101.10003662109375,2,0.16461376084010637,-1.2552240616480774,561.3099975585939,-3.095901704741742,560.3499755859375,-1.3931462650405502,558.3599853515625,0.16461376084010637
7549,2021-06-10,580.530029296875,581.1799926757812,564.5999755859375,567.280029296875,302900.0,0.024476858803658796,1.2790516221590194,7.794341519460003,79.93329238959802,73.78166475106619,-23.694876426275073,-37.248656724835314,-50.783371273712646,-66.84777797358606,10.30669875050794,16.58001708984375,17.562771603218835,32.86102905273435,0.3290890965942026,65.3929690088745,16.595059074664277,49.12699903080443,-29.76368518847653,97.47978312266444,26.212795697451824,16.26596997807009,6,-20.195037841796875,-36.11003112792969,-53.120018005371094,-67.75003051757812,88.8699951171875,3,0.14900176672129573,1.864720625092197,566.6599731445312,-1.2552240616480774,561.3099975585939,-3.095901704741742,560.3499755859375,0.14900176672129573
7550,2021-06-11,584.469970703125,584.52001953125,576.5999755859375,580.3599853515625,246500.0,0.006786800350400357,2.7624170025225436,0.3101875737028302,80.99158450825252,75.05488428930599,-25.55138785872259,-37.90229046428021,-52.78382913592691,-69.9170006550305,11.056751426657685,7.9200439453125,17.534291311456172,33.48097229003906,0.12541694042499785,66.83652763965313,16.803194615232087,50.15874996484604,-27.62089688125002,99.82339879781962,27.887161887799735,16.677777674807032,6,-22.4649658203125,-38.37995910644531,-57.059959411621094,-72.7099609375,84.9200439453125,4,0.12844117078232187,1.2790516221590194,580.530029296875,1.864720625092197,566.6599731445312,-1.2552240616480774,561.3099975585939,0.12844117078232187
7551,2021-06-14,592.3599853515625,592.9299926757812,580.0,582.5499877929688,227400.0,0.013499435461065135,1.3616398651096682,2.3868692268852656,80.32130884059279,77.02062017568008,-31.371127662668187,-43.09597778521368,-58.507587370765805,-77.04300494689096,12.548845014500786,12.92999267578125,17.693054618711244,38.25648803710942,1.651140716517034,74.8618353577018,19.95381437681317,56.55916169740567,-29.976722387812515,98.4455751571652,28.308251648937386,18.302673660296207,6,-26.149993896484375,-42.06498718261719,-62.30497741699219,-80.5999755859375,78.1500244140625,0,0.11854283455119963,2.7624170025225436,584.469970703125,1.2790516221590194,580.530029296875,1.864720625092197,566.6599731445312,0.11854283455119963
7552,2021-06-15,592.260009765625,594.4299926757812,587.4199829101562,593.8400268554688,308100.0,-0.00016877504964851742,4.079811583626352,-0.1610619248788318,78.53733668752557,77.6089069236036,-27.645920321859762,-39.62141111460369,-56.35743168469071,-76.19419788424989,14.146261846958716,7.010009765625,19.12423061682466,34.72451171875002,-2.708579059807221,72.15760249730727,16.0079663294714,53.441057108028645,-23.767400859468808,93.31901411626755,25.6067694878692,18.716545389278608,6,-25.300018310546875,-41.21501159667969,-61.475013732910156,-80.5,90.77001953125,1,0.11412211647897674,1.3616398651096682,592.3599853515625,2.7624170025225436,584.469970703125,1.2790516221590194,580.530029296875,0.11412211647897674
7553,2021-06-16,593.52001953125,597.47998046875,587.97998046875,593.25,408500.0,0.0021274604816279297,1.3199189173075776,-0.17089658902151658,78.24254589067789,78.28775451736117,-24.251165220553844,-37.39089327281113,-55.561607830683215,-76.63328432749984,15.668025764928634,9.5,18.996089050656337,32.5515197753906,-4.857623482852318,69.96066303363352,13.846948146269142,51.25609140451206,-19.839933871168796,87.95632497132017,21.863109915738093,18.704571629121443,6,-17.08502197265625,-40.95002746582031,-62.735023498535156,-81.760009765625,100.219970703125,2,0.10766269253962668,4.079811583626352,592.260009765625,1.3616398651096682,592.3599853515625,2.7624170025225436,584.469970703125,0.10766269253962668
7554,2021-06-17,604.2000122070312,606.5,591.4500122070312,591.4500122070312,336300.0,0.017994325927229937,-1.3607823988970589,47.21880650994575,85.09660061496422,79.90530309726128,-29.593458566922664,-44.35457826006211,-63.902253792090505,-86.36363587342316,17.580877071623085,15.04998779296875,20.51766498629081,39.42851257324219,0.6325359243089679,78.22448922217541,20.030524248775578,58.8265008977088,-25.75994758521631,92.30773941479785,25.403091072650057,19.397988324466635,6,-22.860015869140625,-47.12001037597656,-72.3900146484375,-92.44000244140625,81.469970703125,3,0.10519694848469263,1.3199189173075776,593.52001953125,4.079811583626352,592.260009765625,1.3616398651096682,592.3599853515625,0.10519694848469263
7555,2021-06-18,601.0499877929688,609.219970703125,599.9400024414062,605.0499877929688,723500.0,-0.005213545763688487,-1.9839266789653414,-0.3137254901960784,80.43664290961456,80.11908308470856,-22.072155671341193,-38.300144301548244,-58.736206433420875,-82.09525183507651,19.02802812892138,9.27996826171875,21.66593711184919,33.18798828125,-6.87145179335198,73.24742835585198,13.15826824394901,53.21770831855099,-16.99793609551682,72.03972928938464,4.560186988642897,20.029720037300965,6,-18.30999755859375,-39.790008544921875,-72.14998626708984,-89.28997802734375,85.9000244140625,4,0.11371772399841862,-1.3607823988970589,604.2000122070312,1.3199189173075776,593.52001953125,4.079811583626352,592.260009765625,0.11371772399841862
7556,2021-06-21,606.6300048828125,608.8300170898438,592.4000244140625,601.0499877929688,299200.0,0.009283782053358669,2.2925700097239976,-1.3950042724609375,90.84544322977231,81.49981932755628,-22.794005232482732,-40.665424612067795,-62.29760041197676,-86.30681218978998,19.96634280730908,16.42999267578125,23.225943681498393,35.40350646972661,-5.854761651651529,76.66177459110475,14.774372409037596,56.03264053041562,-17.544369384226002,88.11941619000423,14.436188437227955,20.629134060689054,6,-21.045013427734375,-44.84503173828125,-76.17000579833984,-94.8699951171875,88.95001220703125,0,0.10345681759963199,-1.9839266789653414,601.0499877929688,-1.3607823988970589,604.2000122070312,1.3199189173075776,593.52001953125,0.10345681759963199
7557,2021-06-22,611.6400146484375,612.469970703125,602.1599731445312,605.25,395900.0,0.008258756944593992,1.5615133823640912,1.1451604082123754,95.39529723283721,83.31111692264834,-22.25417212202376,-43.00267538210164,-65.30359490581736,-90.17821792804466,20.809822795966408,10.30999755859375,24.84827433410851,37.3170166015625,-6.366509394150512,81.00054259727551,15.47525360370605,59.15877959941895,-19.239990234375,96.61103966663676,14.288122006069315,21.84176299785649,6,-23.10504150390625,-48.23004150390625,-80.35001373291016,-99.8800048828125,92.51995849609375,1,0.0962494174797004,2.2925700097239976,606.6300048828125,-1.9839266789653414,601.0499877929688,-1.3607823988970589,604.2000122070312,0.0962494174797004
7558,2021-06-23,615.8800048828125,617.4600219726562,606.6799926757812,612.6099853515625,332000.0,0.006932166197157752,2.353013763644993,0.5117389726249832,95.49112204572724,85.03976466221826,-20.9848457938931,-44.757539491382886,-67.78780322334887,-93.1860674602732,21.52604126374268,10.780029296875,26.196597777965735,38.52250671386719,-7.910102251322542,84.95511567905692,15.306202231272323,61.73881119646205,-23.47998046875,93.92534987844599,6.094305584611817,23.21630448259485,6,-18.850006103515625,-49.975006103515625,-85.61499786376953,-104.1199951171875,62.6500244140625,2,0.10903101883757293,1.5615133823640912,611.6400146484375,2.2925700097239976,606.6300048828125,-1.9839266789653414,601.0499877929688,0.10903101883757293
7559,2021-06-24,614.9299926757812,622.780029296875,605.3699951171875,617.4099731445312,396000.0,-0.001542528089074735,1.6338747356854635,-0.7583992832611617,93.53546228213315,86.4335288593161,-16.362759076680504,-41.39328048910852,-64.96722553956829,-91.21631884476506,22.087098646788473,17.4100341796875,27.77736829867922,34.69249572753904,-13.617127523146223,83.0021189782243,10.537684102196408,58.84730735288167,-17.517968750000023,74.16051560434438,-15.108666425909618,24.154811625342624,6,-13.53997802734375,-46.364990234375,-82.28248596191406,-103.16998291015625,63.78997802734375,3,0.128160926442477,2.353013763644993,615.8800048828125,1.5615133823640912,611.6400146484375,2.2925700097239976,606.6300048828125,0.128160926442477
7560,2021-06-25,620.6400146484375,621.8699951171875,614.8400268554688,618.8800048828125,465300.0,0.009285645586760038,2.3317616430431007,-0.7096869462492617,93.88556074276403,87.94066795955735,-18.33010278810525,-44.12002369319066,-69.16276791912651,-96.09026055876984,23.187961590699963,7.02996826171875,29.286643016352855,37.0725158691406,-12.79028275915266,86.93531449743386,12.141116554993914,62.00391518328729,-18.154389648437473,92.95584494903024,2.2691426739254865,24.931399314146635,6,-15.540008544921875,-45.19500732421875,-87.99250793457031,-108.8800048828125,75.02996826171875,4,0.10477888425958981,1.6338747356854635,614.9299926757812,2.353013763644993,615.8800048828125,1.5615133823640912,611.6400146484375,0.10477888425958981
7561,2021-06-28,631.9000244140625,633.739990234375,621.6199951171875,621.9299926757812,357100.0,0.018142577822674255,-1.288945114606327,5.664759328617007,94.68285924679311,89.73461491058707,-26.14047269512139,-52.24716171099328,-78.95706580159651,-106.10028487361103,24.130237714082288,13.0999755859375,30.13700601465905,44.64302368164067,-8.123828581851967,97.40987594513331,18.25959754989435,71.02644981338699,-26.530029296875,94.17363893414662,1.950109408902037,26.3834261317463,6,-21.0400390625,-45.875030517578125,-102.12751770019531,-120.1400146484375,66.5799560546875,0,0.08711819222354755,2.3317616430431007,620.6400146484375,1.6338747356854635,614.9299926757812,2.353013763644993,615.8800048828125,0.08711819222354755
7562,2021-06-29,637.0800170898438,639.6500244140625,627.22998046875,629.6599731445312,348400.0,0.008197487696862238,-1.0228036342670828,0.7442347366681155,94.671392331352,91.56004229288419,-27.14917426804527,-53.35062558517154,-82.37396792034099,-110.12543699357911,25.74725928696403,12.4200439453125,30.820923266156342,45.49851684570308,-8.770711383190246,99.7677450745964,18.363902731256417,72.63313096014974,-26.036022949218705,92.50290219427254,0.6897321998112886,27.134614114446666,6,-21.529998779296875,-47.510009765625,-106.0050048828125,-125.32000732421875,68.67999267578125,1,0.09182520002310812,-1.288945114606327,631.9000244140625,2.3317616430431007,620.6400146484375,1.6338747356854635,614.9299926757812,0.09182520002310812
7563,2021-06-30,631.5499877929688,637.5499877929688,628.219970703125,635.5599975585938,372700.0,-0.008680274296054558,1.3354264063311638,-0.5404293822489101,86.194614395386,91.68204382404217,-17.497314602933898,-43.4324545645743,-75.22771438961854,-103.59895622091847,27.6616019585268,9.33001708984375,31.141275851101227,35.76898803710935,-17.13873651069946,88.67671258491816,9.315125763204946,62.22285031101376,-14.78478759765619,76.37097520849507,-14.117114989341601,26.45386227390442,6,-15.52496337890625,-41.97998046875,-99.52497863769531,-119.78997802734375,53.6500244140625,2,0.11497108187003091,-1.0228036342670828,637.0800170898438,-1.288945114606327,631.9000244140625,2.3317616430431007,620.6400146484375,0.11497108187003091
7564,2021-07-01,638.9500122070312,640.4600219726562,627.22998046875,628.8099975585938,316400.0,0.011717242589019516,1.0106393833424545,-2.528675799086758,86.84064766165746,92.39359990760249,-21.735378498459568,-46.22025055988922,-81.17621860326142,-109.83952814486895,30.149506534554792,13.23004150390625,32.19927125115544,38.73651123046875,-12.967972134816478,90.44099459575398,12.88426954782608,64.58875291311142,-17.607847167968657,94.10612781650379,4.600654120425773,25.85224168264263,7,-22.519989013671875,-48.975006103515625,-104.32750701904297,-127.19000244140625,47.4599609375,3,0.061945404700953555,1.3354264063311638,631.5499877929688,-1.0228036342670828,637.0800170898438,-1.288945114606327,631.9000244140625,0.061945404700953555
7565,2021-07-02,648.2000122070312,649.5499877929688,639.5399780273438,643.3099975585938,287900.0,0.014476875848314252,1.6376956109172203,0.48224926866264584,87.07831698841792,91.97503032522978,-26.36651125577714,-51.009865068249155,-89.00427758770479,-118.0128508261214,32.36496265058542,10.5999755859375,33.703701927799784,43.49450988769536,-8.50924821328033,95.49826798867105,17.492630837207457,69.49638893818326,-23.034275781249903,95.16657379180734,6.51139382738711,26.00187905048786,7,-22.34503173828125,-53.680023193359375,-111.9850082397461,-136.44000244140625,23.33001708984375,4,0.04708416834516482,1.0106393833424545,638.9500122070312,1.3354264063311638,631.5499877929688,-1.0228036342670828,637.0800170898438,0.04708416834516482
7566,2021-07-06,658.989990234375,660.2999877929688,644.6699829101562,650.0,352600.0,0.016646062672238005,1.69251069825148,1.838438303502334,88.80096134326854,91.24232633749993,-32.3501091606887,-56.950985963822404,-98.63155057370022,-127.83594008096884,34.59764768527837,15.6300048828125,34.05420835365476,49.35248718261721,-3.6395813815635165,102.34455574679794,22.856452900526847,75.84852146470757,-31.760009765625,96.03871403549894,7.644101585124702,26.49603428209036,7,-26.154998779296875,-59.095001220703125,-122.77498626708984,-147.22998046875,6.33001708984375,1,0.0556609253848237,1.6376956109172203,648.2000122070312,1.0106393833424545,638.9500122070312,1.3354264063311638,631.5499877929688,0.0556609253848237
7567,2021-07-07,665.3099975585938,667.0,658.5499877929688,661.9000244140625,420900.0,0.009590445102164669,1.4889659945886182,0.3793077696005214,89.42333410423224,90.56812767733382,-33.81211719111025,-58.05667993994825,-103.6695198098405,-133.3329800199433,36.93524129473851,8.45001220703125,35.50305453410135,50.472494506835915,-2.960859315420066,103.9058483290919,23.75581759570798,77.18917141796385,-31.466015624999955,95.75056170118724,6.99893234313727,26.716676911127973,7,-29.125,-62.06500244140625,-126.8425064086914,-151.34500122070312,10.3599853515625,2,0.04985643238772308,1.69251069825148,658.989990234375,1.6376956109172203,648.2000122070312,1.0106393833424545,638.9500122070312,0.04985643238772308
7568,2021-07-08,659.9400024414062,662.5900268554688,647.6599731445312,657.8400268554688,391600.0,-0.008071418041053158,3.035136338892463,0.6158334675759366,82.50520015433176,89.342542996467,-24.065717298033178,-47.79030029475234,-97.02508404089383,-127.41213678193094,38.93264729076385,17.6500244140625,35.87176862610863,40.438497924804665,-11.553279862899672,92.430275712509,14.44260903095244,66.43438681865689,-19.464816894531168,82.24794042898009,-5.803786007869817,25.99588889385219,7,-19.019989013671875,-56.69500732421875,-121.4625015258789,-145.96499633789062,12.15997314453125,3,0.0694305651342706,1.4889659945886182,665.3099975585938,1.69251069825148,658.989990234375,1.6376956109172203,648.2000122070312,0.0694305651342706
7569,2021-07-09,667.030029296875,669.2000122070312,653.3400268554688,657.5399780273438,332800.0,0.010743441569293743,1.2935597618616803,4.519124571295705,86.7863275435763,88.55373930766837,-25.689702620233902,-50.66533367973693,-102.7407121759802,-133.8099688152547,40.379871610747045,15.8599853515625,35.77172156843176,43.20352478027348,-9.524198548333288,95.93124810888025,16.839663115970097,69.56738644457687,-21.249880859374912,92.68381520732586,2.4989996052643306,26.363861664303375,7,-21.620025634765625,-62.685028076171875,-125.1125259399414,-153.05502319335938,8.449951171875,4,0.02724012729878056,3.035136338892463,659.9400024414062,1.4889659945886182,665.3099975585938,1.69251069825148,658.989990234375,0.02724012729878056
7570,2021-07-12,659.5399780273438,666.1799926757812,655.530029296875,661.6300048828125,422600.0,-0.011228956629473763,-1.106833453070194,-0.22023346303501945,78.88409603275461,86.79832117277519,-13.523550328470378,-39.276594228693966,-93.76796791674712,-125.69921780245193,41.734985081213495,11.5,35.28434998392902,31.959973144531205,-19.647351859099558,83.56729814816197,6.15631064271588,57.76363564634653,-11.8800048828125,60.619557103757145,-28.594414956552882,25.803662501815364,7,-11.324981689453125,-47.244964599609375,-115.07247161865234,-145.56497192382812,18.58001708984375,0,0.04074051007120838,1.2935597618616803,667.030029296875,3.035136338892463,659.9400024414062,1.4889659945886182,665.3099975585938,0.04074051007120838
7571,2021-07-13,662.5800170898438,664.9199829101562,658.280029296875,661.4500122070312,244600.0,0.0046093325102030125,1.285723290261582,-0.5406652454516252,78.41994038153366,84.99260428946207,-13.135281316182954,-38.77416320184045,-95.14207204746344,-128.2772421968184,42.75403289364293,6.63995361328125,35.716073563130294,31.489010620117142,-19.581135994718238,82.55915723495252,5.953937312699395,57.02408392753489,-10.612036132812477,69.26655936890783,-18.226378292215628,25.5350733074177,7,-14.365020751953125,-49.8900146484375,-117.81751251220703,-148.60501098632812,14.3599853515625,1,0.013507820906433432,-1.106833453070194,659.5399780273438,1.2935597618616803,667.030029296875,3.035136338892463,659.9400024414062,0.013507820906433432
7572,2021-07-14,659.8499755859375,666.989990234375,657.9600219726562,664.7899780273438,342400.0,-0.004120319710058551,-1.0711150930585789,-4.371664686183429,74.95168322483129,83.74338971495595,-7.638971696433259,-32.38101212019683,-90.77216318515548,-124.97406268837085,43.78569337825766,9.02996826171875,35.65365613848064,25.379470825195312,-23.780999458843667,74.53994110923429,0.7992356831758798,49.959705967214745,-4.435588378906232,56.592294963050286,-28.84412346455725,24.580235142019486,7,-11.634979248046875,-47.119964599609375,-115.08747100830078,-145.87496948242188,21.86004638671875,2,0.008289811230839161,1.285723290261582,662.5800170898438,-1.106833453070194,659.5399780273438,1.2935597618616803,667.030029296875,0.008289811230839161
7573,2021-07-15,657.4199829101562,659.5700073242188,649.3900146484375,659.0700073242188,450900.0,-0.0036826441853293757,6.682942558385923,0.33401287421080594,73.71352308075916,82.28482031707838,-1.2889539656266606,-26.264956476212546,-85.95525718035867,-121.86396036614667,44.38885059992016,10.4599609375,34.19661290105296,19.754479980468773,-26.414881639573878,65.92384160051142,-3.3302008295524956,42.83916079049004,11.780029296875,40.53492807340241,-44.41406192621329,23.084680810021297,7,-3.04998779296875,-41.844970703125,-112.11249542236328,-142.89999389648438,24.72003173828125,3,0.02776003236046143,-1.0711150930585789,659.8499755859375,1.285723290261582,662.5800170898438,-1.106833453070194,659.5399780273438,0.02776003236046143
7574,2021-07-16,667.760009765625,670.739990234375,658.4400024414062,659.5499877929688,351700.0,0.01572819069127962,-1.358580331802089,-4.975697270104313,75.00524711991419,80.94336810946686,-7.948367669539607,-33.30673109106044,-93.83700828099495,-131.2701902084333,44.78734122871681,13.32000732421875,32.693490575436726,26.916506958007858,-18.293864189884744,72.12687810590046,4.311321384061557,49.52169253195416,-18.3699951171875,86.04223008707883,2.0190544961903214,22.605185573946308,7,-10.055023193359375,-50.09002685546875,-122.03250885009766,-151.2050018310547,3.3499755859375,4,0.006499289799992258,6.682942558385923,657.4199829101562,-1.0711150930585789,659.8499755859375,1.285723290261582,662.5800170898438,0.006499289799992258
7575,2021-07-19,669.4000244140625,670.8400268554688,659.3400268554688,661.5800170898438,335500.0,0.0024559941063453383,1.1495302580015858,0.9524952978522522,72.1630630045668,79.0947127385,-7.001157669204531,-31.161235349827848,-93.05410167792945,-132.07970005177162,45.091847065253035,11.5,32.9914066529592,25.13901977539058,-17.675779917562522,67.95381946834368,3.7316199289140286,46.54641962186713,-20.010009765625,93.28670572535049,10.111789323086157,21.40739984647657,7,-10.1500244140625,-45.680023193359375,-117.02252960205078,-144.26002502441406,3.13995361328125,0,0.009082694701138427,-1.358580331802089,667.760009765625,6.682942558385923,657.4199829101562,-1.0711150930585789,659.8499755859375,0.009082694701138427
7576,2021-07-20,669.3900146484375,675.0900268554688,663.0800170898438,670.9199829101562,591800.0,-1.4953339199208493e-05,1.4336254181842918,-0.19564793206528103,70.33860079838018,76.97418681562755,-5.990754797812087,-27.62465645740417,-90.92852830436698,-130.99769225701084,46.22283079606978,12.010009765625,32.703299642604634,21.99100952148433,-18.338404207554504,62.32042325052316,1.8263026569649128,42.155716386003746,-19.141999511718723,77.82097470960817,-4.001590002378052,20.164706864519445,7,-8.0150146484375,-41.845001220703125,-115.3425064086914,-142.5800018310547,7.02996826171875,1,0.01304169509211306,1.1495302580015858,669.4000244140625,-1.358580331802089,667.760009765625,6.682942558385923,657.4199829101562,0.01304169509211306
7577,2021-07-21,670.510009765625,671.3499755859375,652.0,667.8400268554688,380700.0,0.0016731577894475436,7.896715261895074,-1.7451230701719391,75.96635346435815,76.24764829451937,-7.035405474650133,-25.410957631008387,-89.26380653290676,-131.05847066279716,46.82653433122987,19.3499755859375,31.78133748179016,20.167504882812523,-17.690462295963925,58.02547206158897,1.2385212934243555,39.09648847220069,-18.771473925781265,82.17893029408482,-0.31945869344939126,18.928983589388224,7,-8.269989013671875,-39.2550048828125,-112.25751495361328,-134.20501708984375,2.8499755859375,2,0.009589704228321505,1.4336254181842918,669.3900146484375,1.1495302580015858,669.4000244140625,-1.358580331802089,667.760009765625,0.009589704228321505
7578,2021-07-22,683.030029296875,683.469970703125,673.0900268554688,673.1300048828125,305300.0,0.01867238273687577,-1.080153138607564,3.7078980454909134,77.50181452334584,75.21603573671598,-17.80840517168633,-34.40635731920747,-98.89066749760036,-142.72312547959712,47.42137275941878,12.9599609375,29.716740142743674,29.330023193359352,-7.5572190226832845,66.21726540940199,10.886402085337977,47.77364430138073,-31.030029296875,98.6020279128944,16.846061112383666,18.443621108021336,7,-16.60003662109375,-47.3050537109375,-124.02753448486328,-144.3650360107422,-14.760009765625,3,-0.0019325758277093374,7.896715261895074,670.510009765625,1.4336254181842918,669.3900146484375,1.1495302580015858,669.4000244140625,-0.0019325758277093374
7579,2021-07-23,693.739990234375,696.3499755859375,679.9199829101562,680.5999755859375,243900.0,0.015680073317603682,-1.2662058863146552,1.3272709337739361,77.90434403416167,75.10717440353898,-27.19048441950042,-41.0120509027779,-106.01143017998584,-152.36784558195404,47.98273382896408,16.42999267578125,27.103082568746686,36.09948425292964,-0.1821963041032859,72.38116480996257,17.95864397441312,54.24032453144616,-41.739990234375,94.11502415259486,13.474794499732724,18.14084027851648,7,-20.8699951171875,-49.839996337890625,-129.23749542236328,-153.5500030517578,-6.77001953125,4,-0.01672092678702075,-1.080153138607564,683.030029296875,7.896715261895074,670.510009765625,1.4336254181842918,669.3900146484375,-0.01672092678702075
7580,2021-07-26,685.6699829101562,691.1400146484375,677.760009765625,691.1400146484375,253500.0,-0.011632610830885404,3.8921123397418014,-0.41628810048029136,66.91171975892408,73.82848322324904,-16.789767077452552,-29.323811954462826,-94.55768803833621,-142.76654305119166,48.50076091322083,15.97998046875,25.68963603261227,24.777978515625023,-9.119333949212546,58.67529098046259,7.829322283206238,41.72663474804381,-29.2349853515625,75.91883076669006,-2.6590198584819404,16.948656232418763,7,-12.79998779296875,-41.29498291015625,-116.4599838256836,-138.91998291015625,-11.90997314453125,0,-0.021234701709993864,-1.2662058863146552,693.739990234375,-1.080153138607564,683.030029296875,7.896715261895074,670.510009765625,-0.021234701709993864
7581,2021-07-27,686.9500122070312,692.0599975585938,681.1699829101562,688.7999877929688,272700.0,0.0018668300039068608,1.6021555558796505,0.3382019839100211,64.65327269511108,72.68421538661345,-15.923948466194474,-27.687738005556184,-92.75619823685201,-142.29796789515353,48.54695754428317,10.8900146484375,23.13581554217103,23.305508422851517,-9.605349883784697,56.21636672948773,6.850079269533353,39.76093757616968,-26.52351684570317,78.80503144654088,2.3002959916184125,16.455429153318125,7,-14.08001708984375,-42.57501220703125,-114.95002746582031,-138.84002685546875,-10.04998779296875,1,-0.020976830808097646,3.8921123397418014,685.6699829101562,-1.2662058863146552,693.739990234375,-1.080153138607564,683.030029296875,-0.020976830808097646
7582,2021-07-28,695.5800170898438,698.1699829101562,684.1300048828125,684.1300048828125,280900.0,0.012562784379442693,-1.452395294167817,-6.189277466182778,73.11278409765598,72.6174666107131,-21.17994442821248,-33.42402334165013,-97.93293337754744,-149.33257819716107,48.45142205905908,14.03997802734375,22.182969183407295,29.010513305664062,-4.35487809428264,62.375904705610765,12.327817605690711,45.693209005637414,-31.561173706054774,89.67316443990168,13.320921563602298,16.682695699973365,7,-20.495025634765625,-45.4150390625,-121.89503479003906,-144.35003662109375,-10.1400146484375,2,-0.027545406292505237,1.6021555558796505,686.9500122070312,3.8921123397418014,685.6699829101562,-1.2662058863146552,693.739990234375,-0.027545406292505237
7583,2021-07-29,704.1599731445312,706.9500122070312,692.2899780273438,692.4500122070312,465800.0,0.012334966278335857,-1.4372399797057331,1.022702921688513,73.62251780609357,72.4638300202886,-25.068850330340183,-38.24621118448431,-102.92869561711086,-155.97801254365731,48.4631443751183,14.6600341796875,21.43643893166734,33.95997009277346,0.8381828018949591,67.08175738365196,17.39907644733421,50.52086373821271,-36.04299301757817,90.44179914646972,15.488027823634638,16.560893645439258,7,-24.684967041015625,-47.999969482421875,-128.1875,-149.64498901367188,-15.8299560546875,3,-0.043740043410060436,-1.452395294167817,695.5800170898438,1.6021555558796505,686.9500122070312,3.8921123397418014,685.6699829101562,-0.043740043410060436
7584,2021-07-30,678.530029296875,681.1699829101562,655.5,666.3099975585938,697200.0,-0.03639789937675941,1.9337225646015785,1.0435587106996915,59.81600492167905,71.09193467774551,2.51383866052106,-10.012332334667917,-74.04422315464558,-128.7181038554628,47.307715768253054,48.65997314453125,20.81173755494183,6.3510253906249545,-23.47478219162167,36.17683297287158,-8.561878400498358,21.263929181748267,28.41998291015625,44.761951084100374,-30.68290831806972,14.912903791123329,7,0.944976806640625,-22.370025634765625,-97.06253051757812,-120.73501586914062,3.13995361328125,4,-0.015120936911601213,-1.4372399797057331,704.1599731445312,-1.452395294167817,695.5800170898438,1.6021555558796505,686.9500122070312,-0.015120936911601213
7585,2021-08-02,678.719970703125,688.6900024414062,666.8499755859375,687.4099731445312,354600.0,0.000279930729737643,2.8826503762457887,-0.7111276490537577,58.59606053848539,69.78720798220164,4.229766280388844,-8.220003979723742,-71.26816761764258,-127.18394541735529,45.87504173237247,21.84002685546875,20.57911087879154,5.0149688720703125,-22.692974509525584,32.72291225366621,-8.839002818727636,18.86894056286826,28.23004150390625,45.13112768504206,-29.810732619309093,13.853971690797938,8,0.755035400390625,-17.824951171875,-93.74246215820312,-113.49995422363281,8.98004150390625,0,0.012155233905160268,1.9337225646015785,678.530029296875,-1.4372399797057331,704.1599731445312,-1.452395294167817,695.5800170898438,0.012155233905160268
7586,2021-08-03,695.6699829101562,698.4400024414062,681.219970703125,682.1900024414062,468600.0,0.02497349855415587,-1.2334607864092273,-1.5512056020284175,66.5680090835742,68.74294749544788,-9.611114530990108,-23.485246799244123,-84.99729479954522,-142.51988576817848,44.16420493042361,19.72003173828125,19.809049689420817,20.1309814453125,-8.32166003768259,48.58362292830759,5.904660703814898,34.3573021868101,10.251029052734339,78.07575000860068,0.7792174523293482,14.226320741497565,8,-14.444976806640625,-31.384979248046875,-105.39747619628906,-130.44996643066406,-19.0999755859375,1,-0.031494780115244425,2.8826503762457887,678.719970703125,1.9337225646015785,678.530029296875,-1.4372399797057331,704.1599731445312,-0.031494780115244425
7587,2021-08-04,698.47998046875,706.510009765625,694.969970703125,696.1199951171875,358400.0,0.0040392680834651085,-3.952770137524558,0.17507335096171261,68.92516042276779,67.78998592871696,-8.980754258055526,-24.96266703961669,-84.82165432834677,-143.60021555471872,42.2801009474517,11.5400390625,19.69013287027542,21.28247985839846,-8.495715779526108,51.06067549632303,6.393382039436119,36.1715776773608,-42.97998046875,83.53735718429292,1.5250175275525066,14.88909781896229,8,-17.254974365234375,-31.389984130859375,-100.03749084472656,-127.77998352050781,-16.8699951171875,2,-0.030895597093856808,-1.2334607864092273,695.6699829101562,2.8826503762457887,678.719970703125,1.9337225646015785,678.530029296875,-0.030895597093856808
7588,2021-08-05,705.760009765625,706.1400146484375,692.8400268554688,698.8699951171875,265800.0,0.010422674236116869,2.477109894844341,2.9195158537216157,68.02315886984715,66.69207646601537,-14.189657260451213,-30.181385369082477,-89.14655680844999,-149.3303511937387,41.43432797418922,13.29998779296875,20.224427243304035,26.271508789062523,-4.932544510483467,57.47556208860851,10.669482139289471,41.873535438835574,-49.239809570312445,98.52970034029397,16.323742175101373,15.602026649773002,8,-24.535003662109375,-38.670013427734375,-103.19999694824219,-132.10499572753906,-50.71002197265625,3,-0.02879166719996895,-3.952770137524558,698.47998046875,-1.2334607864092273,695.6699829101562,2.8826503762457887,678.719970703125,-0.02879166719996895
7589,2021-08-06,685.2000122070312,698.9000244140625,673.0900268554688,695.6900024414062,388900.0,-0.029131712301780133,2.052625120012705,-1.5224917173077264,56.35354668329091,65.51894612427834,5.622853063836146,-8.632959052968317,-65.87840271105279,-127.23103244349727,39.8583486733194,32.66998291015625,19.914167854726543,4.803012084960983,-25.928223202930326,35.53424737285229,-10.562605558984728,20.168629728906694,-27.680015820312406,46.2683328459964,-33.1093393481823,15.365617643945665,8,-3.975006103515625,-18.110015869140625,-82.40249633789062,-111.54499816894531,-23.80999755859375,4,0.004568016385070983,2.477109894844341,705.760009765625,-3.952770137524558,698.47998046875,-1.2334607864092273,695.6699829101562,0.004568016385070983
7590,2021-08-09,686.4099731445312,688.77001953125,680.2899780273438,685.2000122070312,240500.0,0.0017658507237947596,1.860021820128039,-0.1153443340237857,56.77870719475701,64.64399440201677,5.061130416961987,-8.144231891217942,-64.204246917001,-126.84675488048379,38.197201492731594,8.48004150390625,18.423669630407858,4.669473266601585,-24.533924329704973,33.872870862908144,-9.932225531551694,19.271172064754865,-27.910176490234335,39.856233095243745,-38.077626757568375,14.601698798153265,8,-5.184967041015625,-13.16497802734375,-83.20745849609375,-112.34996032714844,-24.75994873046875,0,-0.006905479844152795,2.052625120012705,685.2000122070312,2.477109894844341,705.760009765625,-3.952770137524558,698.47998046875,-0.006905479844152795
7591,2021-08-10,671.530029296875,688.1400146484375,669.260009765625,688.1400146484375,349700.0,-0.02167792489886089,1.273331912485577,-13.72770379338176,50.36612381960558,62.11658770445562,19.58309501049723,7.8427031577700745,-46.684836921112606,-110.11670492430142,36.22146262656453,18.8800048828125,15.583204791606818,-10.657971191406205,-38.88303292155763,17.56709053874522,-24.77050205648186,3.4545596736694506,-12.070028380351573,6.094012164429531,-68.35742661868298,14.1125308650757,8,9.694976806640625,4.27996826171875,-61.34254455566406,-92.92503356933594,-8.08001708984375,1,0.024079314706278998,1.860021820128039,686.4099731445312,2.052625120012705,685.2000122070312,2.477109894844341,705.760009765625,0.024079314706278998
7592,2021-08-11,665.3200073242188,676.2899780273438,657.1199951171875,672.6400146484375,342700.0,-0.009247571518370412,1.6224445066024307,0.4406992040802828,43.341586714427656,58.75203980538163,23.5230314450514,15.26624635606936,-37.610661895265594,-102.08045176476753,34.14378462911708,19.16998291015625,14.23216213896194,-17.141494750976562,-44.549341477668804,10.26635197571568,-30.845418114322683,-3.4375713876304417,41.19000244140625,16.72788441425199,-52.41036101344578,13.703923363346131,8,15.68499755859375,11.9849853515625,-48.95501708984375,-81.34001159667969,-3.6099853515625,2,0.01690915630997658,1.273331912485577,671.530029296875,1.860021820128039,686.4099731445312,2.052625120012705,685.2000122070312,0.01690915630997658
7593,2021-08-12,675.6699829101562,676.8900146484375,663.0499877929688,663.0499877929688,266400.0,0.015556387109960879,-1.1933490032210325,-1.7240413237611627,43.187803812873135,56.904461904403206,9.729963236449862,6.696975277703132,-44.819482330607116,-110.62909794028701,32.912238952388776,13.84002685546875,13.276733796113717,-7.704019165039085,-32.71158316137678,17.30354483129861,-20.207801163207932,4.799762833129762,29.85222656250005,44.39917373240383,-20.688242961618492,12.503781998168861,8,6.14501953125,1.635009765625,-55.954986572265625,-88.33998107910156,-15.88995361328125,3,0.008791277682371312,1.6224445066024307,665.3200073242188,1.273331912485577,671.530029296875,1.860021820128039,686.4099731445312,0.008791277682371312
7594,2021-08-13,672.0999755859375,678.0,665.75,671.4600219726562,215900.0,-0.005283655356188022,-1.0315095323167554,0.05070949769304431,44.70458666999479,55.360964807904246,13.736485883795467,11.182105213636078,-38.173371427181564,-105.2009951868099,31.101717501227498,12.25,10.596396232706411,-11.491024780273392,-35.99843235288506,13.016382792338277,-23.744728566579283,0.7626790060324993,32.454189599609435,47.330075556258365,-15.7103001182915,12.253703786305845,8,9.71502685546875,6.070037841796875,-50.01747131347656,-84.76997375488281,-5.22998046875,4,-0.02536823153148393,-1.1933490032210325,675.6699829101562,1.6224445066024307,665.3200073242188,1.273331912485577,671.530029296875,-0.02536823153148393
7595,2021-08-16,675.47998046875,676.3400268554688,668.0900268554688,673.77001953125,334100.0,0.00502902098734026,3.810420299654792,2.672007629947544,45.59623374584345,53.03076754815638,11.00594923913286,8.728462871601096,-38.634411751961125,-106.44982887136302,29.189187305820578,8.25,7.0156437723460385,-8.415017700195335,-32.32479735617983,15.494761955789158,-20.369907528187582,3.5398721277969116,28.1255013154298,59.18753640069889,-1.7819346875153954,11.954889827992222,8,6.33502197265625,2.690032958984375,-50.60247802734375,-87.04997253417969,-4.010009765625,0,-0.020859190838690367,-1.0315095323167554,672.0999755859375,-1.1933490032210325,675.6699829101562,1.6224445066024307,665.3200073242188,-0.020859190838690367
7596,2021-08-17,678.1199951171875,679.739990234375,668.2100219726562,669.8400268554688,264800.0,0.003908353651880914,1.0017378127930572,4.842197315819532,42.97325777617296,50.14722280964585,6.274498913230104,7.142194560831513,-38.32875506373773,-106.90795269294006,26.918965634941316,11.52996826171875,6.39370829325776,-6.2115020751953125,-29.3113490127497,16.888344862359077,-17.76142554397245,5.338421393581825,24.55577693365251,92.83821632677291,34.03311881022521,11.549923468777168,8,3.510009765625,0.050018310546875,-47.864990234375,-89.68998718261719,4.46002197265625,1,-0.02428769365557315,3.810420299654792,675.47998046875,-1.0315095323167554,672.0999755859375,-1.1933490032210325,675.6699829101562,-0.02428769365557315
7597,2021-08-18,676.9400024414062,684.3099975585938,676.6099853515625,677.02001953125,267700.0,-0.0017400942079245363,-19.80940206185567,-0.009663936782668308,38.35158888034501,46.85038169970116,4.556935280134439,9.305714198171017,-34.18701842004862,-103.66027363305477,25.716119405474245,7.70001220703125,5.9081596744073295,-7.7129943847655795,-30.173004930916477,14.747016161385318,-18.94299965784103,3.517010888309869,24.824654070760744,65.33399937988769,10.095718180000873,11.230005273075454,8,1.07000732421875,1.230010986328125,-46.48750305175781,-88.50999450683594,2.70001220703125,2,-0.01992789639513537,1.0017378127930572,678.1199951171875,3.810420299654792,675.47998046875,-1.0315095323167554,672.0999755859375,-0.01992789639513537
7598,2021-08-19,681.7100219726562,690.0,673.0999755859375,674.8800048828125,397900.0,0.0070464435755706045,-2.253109010697229,-85.35697940503432,51.65659269904962,46.32849792367436,-4.451456995913418,4.671228879834757,-36.05127328582569,-106.29727181766543,24.010513946993033,16.9000244140625,2.950228077864722,-2.8769744873046648,-25.364806549874857,19.610857575265527,-14.120890518589817,8.366941543980488,19.161741311611195,65.81452359858247,8.86890547056423,11.24391603128512,8,-8.1500244140625,-3.540008544921875,-51.237518310546875,-93.28001403808594,-31.69000244140625,3,-0.029337987348530103,-19.80940206185567,676.9400024414062,1.0017378127930572,678.1199951171875,3.810420299654792,675.47998046875,-0.029337987348530103
7599,2021-08-20,682.1400146484375,685.22998046875,672.530029296875,681.7100219726562,378500.0,0.0006307559841014498,2.8426918566534622,0.0629563103759506,51.77720067898619,45.7727749774776,-5.991195834697692,3.507466301853583,-33.95773594682089,-104.5185143278627,21.6923707604454,12.699951171875,-0.7648815799020667,-1.8669830322265852,-23.95565486061173,20.22168879615856,-12.911318946419215,9.177352881966044,17.856713272488378,64.12599276268689,5.451041517347093,11.044335914192583,8,-8.58001708984375,-2.665008544921875,-47.167510986328125,-93.71000671386719,-55.2900390625,4,-0.032779172708533255,-2.253109010697229,681.7100219726562,-19.80940206185567,676.9400024414062,1.0017378127930572,678.1199951171875,-0.032779172708533255
7600,2021-08-23,671.1099853515625,683.1500244140625,669.3099975585938,683.1500244140625,472200.0,-0.016169743835596107,1.2990003244383161,-28.00056777856636,36.400885449230294,44.22108182521367,2.9505787608219407,14.114422225374483,-20.607332337206003,-91.53477115278861,19.380241964997573,13.84002685546875,-5.42806731242365,-12.169012451171852,-34.975001925883475,10.636977023539771,-23.572007188527664,-0.7660177138160407,28.029207913288587,13.308702630480635,-41.13952023904777,11.402994737355815,8,2.45001220703125,8.365020751953125,-33.42250061035156,-81.90998840332031,-41.55999755859375,0,-0.006317876841236192,2.8426918566534622,682.1400146484375,-2.253109010697229,681.7100219726562,-19.80940206185567,676.9400024414062,-0.006317876841236192
7601,2021-08-24,672.5399780273438,673.5399780273438,667.25,671.719970703125,398400.0,0.0021307873627183227,3.460965738155531,-0.06810669965122881,35.41385097452407,43.34022229855772,1.876217448364855,12.173663389113472,-19.906850638353035,-90.93579683991675,16.85494860158718,6.28997802734375,-7.412736321147008,-10.018518066406273,-33.242848481545025,13.20581234873248,-21.630683273975592,1.5936471411630464,25.75883127455404,23.252650669642858,-26.379335084690727,11.612165207569356,8,3.985015869140625,6.935028076171875,-31.054977416992188,-83.28996276855469,-50.63995361328125,1,-0.0015909943782929092,1.2990003244383161,671.1099853515625,2.8426918566534622,682.1400146484375,-2.253109010697229,681.7100219726562,-0.0015909943782929092
7602,2021-08-25,676.4199829101562,678.4000244140625,665.9400024414062,675.4199829101562,357800.0,0.005769181029495307,4.024118327467821,1.2195013025679196,32.84609384088459,42.191143412781216,-0.2946595199219928,7.151288535055301,-21.564146379326985,-92.82271180244948,14.068833245315208,12.46002197265625,-9.627109191597924,-5.180511474609375,-27.713627337898174,17.352604388679424,-16.44706940625383,6.086046457035081,21.05525010804729,43.55769547867955,0.10635887299717695,11.266557931644408,8,1.45501708984375,3.055023193359375,-31.959976196289062,-85.04496765136719,-52.44000244140625,2,0.009106818744746725,3.460965738155531,672.5399780273438,1.2990003244383161,671.1099853515625,2.8426918566534622,682.1400146484375,0.009106818744746725
7603,2021-08-26,673.3599853515625,681.9099731445312,670.0399780273438,676.9299926757812,292600.0,-0.004523813068663007,-1.325165440187469,-3.57000732421875,41.29665239640752,41.812484049049296,2.6856281803721913,8.206256748686087,-16.31178976576666,-87.79257152557625,10.893226284582369,11.8699951171875,-9.889065315307676,-6.70050964355471,-26.82284690304141,13.421827615931988,-16.761678273298116,3.360658986188696,23.308142908620766,38.46548139991837,-4.438283260566443,10.061168629743355,8,4.610015869140625,7.865020751953125,-26.612472534179688,-81.98497009277344,-59.16998291015625,3,0.009326407023720229,4.024118327467821,676.4199829101562,3.460965738155531,672.5399780273438,1.2990003244383161,671.1099853515625,0.009326407023720229
7604,2021-08-27,668.27001953125,681.25,667.5499877929688,673.9000244140625,316100.0,-0.007559055974576512,-2.875496391449981,1.5770289446239592,37.38528313450916,40.90015620334549,8.018402348487484,13.163032598386735,-9.387709804774431,-80.68409878410057,10.492699594400015,13.70001220703125,-8.594071271999155,-11.27747497558596,-32.07587960123237,9.520929650060452,-21.67667728840911,-0.8782726627628108,27.60714606607337,13.538722341817719,-28.52157067120163,10.399202312823194,8,9.699981689453125,12.954986572265625,-17.192535400390625,-72.70503234863281,-53.47003173828125,4,-0.027309320284637728,-1.325165440187469,673.3599853515625,4.024118327467821,676.4199829101562,3.460965738155531,672.5399780273438,-0.027309320284637728
7605,2021-08-30,686.969970703125,690.1099853515625,666.9199829101562,667.27001953125,410300.0,0.027982627718346365,-1.2735269302345065,-3.499100192970664,60.19542220029727,42.81373002824819,-9.923896454046599,-5.151267065304978,-25.896886070638857,-97.40221035919672,9.926030321032842,23.19000244140625,-7.514717372922064,7.009976196289017,-14.044989455578616,28.06494184815665,-3.5175066296447994,17.537459022222833,8.13205148459565,87.00861866510438,38.72999889288556,10.527482825933808,8,-8.944976806640625,-5.744964599609375,-28.584976196289062,-84.96498107910156,-69.79998779296875,0,-0.08751473525932096,-2.875496391449981,668.27001953125,-1.325165440187469,673.3599853515625,4.024118327467821,676.4199829101562,-0.08751473525932096
7606,2021-08-31,673.760009765625,689.0599975585938,667.3200073242188,689.0599975585938,557500.0,-0.01922931350839019,1.8418310561483993,-0.7766510515423034,55.10155443549427,44.67483731215366,2.908411363991604,6.675340030980578,-10.78437024528705,-82.31851931469714,8.899107855480743,21.739990234375,-6.700939652846159,-5.104486083984398,-24.963800363529913,14.754828195561117,-15.034143223757155,4.82517105578836,20.582371880684946,32.354211226739324,-19.092681217659056,9.929657139772774,8,4.264984130859375,7.464996337890625,-15.13751220703125,-71.75502014160156,-50.75,1,-0.06561686851678128,-1.2735269302345065,686.969970703125,-2.875496391449981,668.27001953125,-1.325165440187469,673.3599853515625,-0.06561686851678128
7607,2021-09-01,676.9000244140625,678.4199829101562,659.27001953125,671.6400146484375,394900.0,0.00466043487729384,3.61448972688365,-0.34379176224194674,50.8144896961173,44.58127031182785,-0.2658248605019935,1.9349194448809612,-12.107628500507417,-83.60420552907044,7.250496723557369,19.14996337890625,-6.151056373375695,-0.8854736328124773,-18.47237613598577,16.701428870360814,-9.678924884399066,7.907977618774112,16.69790950166498,57.16609734761975,4.62828792156958,8.793451251586625,9,-2.21002197265625,4.324981689453125,-18.27752685546875,-72.07504272460938,-59.8800048828125,2,-0.081252767050214,1.8418310561483993,673.760009765625,-1.2735269302345065,686.969970703125,-2.875496391449981,668.27001953125,-0.081252767050214
7608,2021-09-02,685.4400024414062,687.6900024414062,676.969970703125,677.3800048828125,331900.0,0.012616306277630995,-1.414403640087703,1.5323160826177769,58.28779834109799,45.3046700520625,-9.187195205445619,-8.648868869155763,-18.83084573321912,-90.38918494723316,5.883889745351036,10.78997802734375,-5.182077162350311,8.670504760742233,-3.680023973792231,21.021033495276697,2.495240393475001,14.845769128009465,7.428372698350472,84.85736677736394,30.3529384716578,6.17526436726722,9,-10.75,-4.214996337890625,-22.815017700195312,-79.18002319335938,-72.66998291015625,3,-0.08966506441664823,3.61448972688365,676.9000244140625,1.8418310561483993,673.760009765625,-1.2735269302345065,686.969970703125,-0.08966506441664823
7609,2021-09-03,688.3300170898438,692.1599731445312,680.1900024414062,682.0999755859375,294300.0,0.004216291197105315,-1.3820866153687317,0.7729582370981788,58.032284032337444,47.70815878351885,-12.412082198309463,-11.902621872639429,-19.80243327374751,-91.44518945855589,5.818306417227212,11.969970703125,-3.375845363248118,11.404019165039017,-1.4647606602393353,24.27279899031737,4.969629252399841,17.838409077678193,-31.21002197265625,88.35524032742651,33.020380897108296,6.434389912639152,9,-12.615020751953125,-7.32501220703125,-20.51251220703125,-77.68002319335938,-72.4200439453125,4,-0.10770998330407033,-1.414403640087703,685.4400024414062,3.61448972688365,676.9000244140625,1.8418310561483993,673.760009765625,-0.10770998330407033
7610,2021-09-07,681.6699829101562,686.2000122070312,667.0800170898438,684.0399780273438,459000.0,-0.009675641065088447,4.715938326795,-0.38041401741890607,52.11283773327744,49.56360175671366,-4.5780112605103795,-5.919393773574598,-11.445887591894802,-83.19958468883988,5.389340125142109,21.25,-3.9389793055277096,4.980984497070267,-7.314177834525026,17.27614682866556,-1.1665966687273794,11.128565662867913,-23.849188232421852,68.10579194572335,16.791334347199474,6.147581165797645,9,-5.954986572265625,0.14501953125,-13.85247802734375,-71.01998901367188,-58.54998779296875,1,-0.09809731511384578,-1.3820866153687317,688.3300170898438,-1.414403640087703,685.4400024414062,3.61448972688365,676.9000244140625,-0.09809731511384578
7611,2021-09-08,687.7000122070312,695.1799926757812,677.510009765625,681.8400268554688,344900.0,0.008845965713690118,-1.4338786696707806,-2.472572753026011,56.05447419502405,52.142310684951376,-9.198792442008084,-11.25283416281718,-16.03735683366267,-87.69730684550814,5.782221598923853,17.66998291015625,-4.440366928411095,10.2025146484375,-2.7720870566269014,23.1771163535019,3.7152137959052425,16.689815500969758,-29.19243395996091,79.1701864029683,28.40515872412375,6.487300852532215,9,-10.475006103515625,-5.885009765625,-17.514999389648438,-77.05001831054688,-57.98004150390625,2,-0.10255929627007487,4.715938326795,681.6699829101562,-1.3820866153687317,688.3300170898438,-1.414403640087703,685.4400024414062,-0.10255929627007487
7612,2021-09-09,676.5700073242188,692.3200073242188,675.6599731445312,690.030029296875,340300.0,-0.016184389537951316,-1.1806198546828628,-2.29693781897719,47.30097866525136,52.809458048156245,2.184449592327155,0.8044512385648659,-3.7354557280490326,-74.98165015126483,5.901345103407181,16.6600341796875,-2.6100755160520066,-1.489990234375,-13.150605180699472,10.170624711949472,-7.320297707537179,4.340317238787179,-16.59553249999999,33.772236582028285,-14.465814636826991,5.830307473162212,9,0.654998779296875,5.2449951171875,-3.81500244140625,-59.040008544921875,-41.41998291015625,3,-0.07916401403961038,-1.4338786696707806,687.7000122070312,4.715938326795,681.6699829101562,-1.3820866153687317,688.3300170898438,-0.07916401403961038
7613,2021-09-10,681.6099853515625,686.1300048828125,675.530029296875,679.8599853515625,293700.0,0.007449307496317337,-1.0365158657567015,-0.13001464659976691,49.73453394260504,54.181597026833565,-1.7457852022077986,-3.9713108198245664,-7.342533937956887,-78.44949010822165,6.057544131107647,10.5999755859375,-0.5577103531655894,3.252987670898392,-8.45381000585337,14.959785347650154,-2.600411167477546,9.10638650927433,-20.22728981328123,51.708117031212666,5.253419358338078,5.853398838375883,9,-4.384979248046875,0.02001953125,-7.452484130859375,-58.97998046875,-43.32000732421875,4,-0.09476088556272855,-1.1806198546828628,676.5700073242188,-1.4338786696707806,687.7000122070312,4.715938326795,681.6699829101562,-0.09476088556272855
7614,2021-09-13,655.0499877929688,687.030029296875,646.469970703125,687.030029296875,514400.0,-0.03896656171328616,1.5365857382515111,-18.274309430803573,43.0391781835151,52.275347691635545,25.414330471834546,22.394003284765404,20.132715832913618,-50.596509454401485,6.455951060844225,40.56005859375,0.846973836599318,-22.45451049804683,-37.949939783281366,-6.959081212812293,-30.202225140664154,-14.706795855429505,40.1300048828125,17.61448002355698,-31.668405470565432,7.747714642617293,9,15.774993896484375,17.635009765625,19.107513427734375,-31.829986572265625,-14.05999755859375,0,-0.0645446439960572,-1.0365158657567015,681.6099853515625,-1.1806198546828628,676.5700073242188,-1.4338786696707806,687.7000122070312,-0.0645446439960572
7615,2021-09-14,661.3900146484375,669.5399780273438,659.47998046875,663.219970703125,401900.0,0.009678691662646788,-2.5610456951496166,0.05722181612753621,45.36460994984529,51.193464971007884,16.834530706871988,15.751875233081364,14.502282603472395,-55.67626936145177,6.875888396120954,14.489990234375,1.5696916018401907,-15.409985351562455,-32.49285528977805,1.67288458665314,-23.95142032067031,-6.8685503824546,32.81577758789058,30.630337127928176,-21.03866451499052,8.541434969107817,9,9.434967041015625,9.434967041015625,12.767486572265625,-38.170013427734375,-19.19000244140625,1,-0.06876433042020025,1.5365857382515111,655.0499877929688,-1.0365158657567015,681.6099853515625,-1.1806198546828628,676.5700073242188,-0.06876433042020025
7616,2021-09-15,661.6500244140625,668.9199829101562,658.9500122070312,660.6199951171875,663100.0,0.00039312623394116564,-3.562920751976312,-0.5628710559669134,43.66911138749462,50.399534047827586,16.400787863873347,14.961811072387945,14.6216716231595,-54.86672339942743,7.545235356207834,9.969970703125,3.1268939090168715,-14.32647705078125,-32.68192936965977,4.02897526809727,-23.504203210220567,-5.148750891341933,31.601051391601573,33.10805144254513,-18.77785810922075,9.177726159439267,9,9.174957275390625,9.174957275390625,15.584976196289062,-38.430023193359375,-16.4100341796875,2,-0.058233246996395205,-2.5610456951496166,661.3900146484375,1.5365857382515111,655.0499877929688,-1.0365158657567015,681.6099853515625,-0.058233246996395205
7617,2021-09-16,663.4500122070312,666.1599731445312,651.489990234375,664.4500122070312,671000.0,0.0027204529986419868,5.638118647812638,-0.9708461720786916,45.705876970128784,49.00154278438656,13.960357074449462,12.753233485978853,13.026077114529926,-55.56497273836635,8.363491745142312,14.66998291015625,1.2071190833016772,-11.85198974609375,-31.031299315267916,7.3273198230804155,-21.441644530680833,-2.2623349615066672,28.865441496582093,41.86394717517185,-11.235433499099102,9.589654784587097,9,7.374969482421875,7.374969482421875,15.067489624023438,-40.230010986328125,-11.60003662109375,3,-0.05084036609133513,-3.562920751976312,661.6500244140625,-2.5610456951496166,661.3900146484375,1.5365857382515111,655.0499877929688,-0.05084036609133513
7618,2021-09-17,661.7100219726562,664.7999877929688,655.1099853515625,661.4500122070312,967600.0,-0.0026226395393177393,2.0093449086359847,-0.260009765625,47.07247463178154,47.78378618432479,13.388168489794225,13.61615622294039,15.127573420341491,-52.708125773064125,8.876966590987582,9.69000244140625,0.5593376403998036,-12.59197998046875,-32.43848198211958,7.254522021182083,-22.515230981294167,-2.6687289796433333,29.68852207094733,37.57403662104085,-19.681448750146615,9.923251000825404,9,9.114959716796875,9.114959716796875,17.444976806640625,-38.490020751953125,-9.19000244140625,4,-0.04013842419888769,5.638118647812638,663.4500122070312,-3.562920751976312,661.6500244140625,-2.5610456951496166,661.3900146484375,-0.04013842419888769
7619,2021-09-20,659.780029296875,668.6900024414062,651.5399780273438,657.0999755859375,725200.0,-0.002916674391643115,-1.4855019902697921,10.307511737089202,35.73006411669135,45.963478004704115,12.116648313862697,14.530068683005084,17.175531229761418,-49.66547207150688,9.343456911068207,17.1500244140625,0.021036344387994177,-13.40397338867183,-33.89994011721387,7.091993339870214,-23.65195675294285,-3.1559900244008077,30.719943279918994,45.92822531286879,-7.251240616208449,10.247983364271024,9,11.044952392578125,11.044952392578125,19.77996826171875,-36.560028076171875,-7.82000732421875,0,-0.03257153947571456,2.0093449086359847,661.7100219726562,5.638118647812638,663.4500122070312,-3.562920751976312,661.6500244140625,-0.03257153947571456
7620,2021-09-21,666.8699951171875,668.510009765625,659.2999877929688,663.9500122070312,739100.0,0.010745953962668864,1.9709689804195667,1.0895240264176724,46.135719146617156,44.861394110436684,3.02459511108691,7.490192622014774,10.529812432729955,-55.50754339274931,10.063769711595079,9.21002197265625,-1.8540345269404952,-6.1020080566406705,-26.77524712994955,14.571231016668207,-16.43862759329511,4.234611480013768,22.74937742213308,88.2387340539897,31.085569604165023,10.336619536654458,9,2.524993896484375,3.954986572265625,13.122512817382812,-43.649993896484375,-26.3699951171875,1,-0.038808171116267776,-1.4855019902697921,659.780029296875,2.0093449086359847,661.7100219726562,5.638118647812638,663.4500122070312,-0.038808171116267776
7621,2021-09-22,671.469970703125,672.4299926757812,660.0399780273438,670.2000122070312,320100.0,0.006897859582255084,6.768028317229503,0.4349198386321356,47.00361185918464,44.82835335420706,-4.603868086496959,2.957581334618567,6.33869086010418,-58.76208631932536,10.851244348282595,12.3900146484375,-3.9889733330207946,-1.4485321044921875,-22.13201432937035,19.234950120385975,-11.790273216931269,8.893209007946894,17.28641379947169,95.41536838239367,36.68320010263225,10.341741112439085,9,-4.719970703125,-0.644989013671875,8.522537231445312,-48.249969482421875,-18.449951171875,2,-0.04359086745970775,1.9709689804195667,666.8699951171875,-1.4855019902697921,659.780029296875,2.0093449086359847,661.7100219726562,-0.04359086745970775
7622,2021-09-23,682.5800170898438,689.9500122070312,670.6599731445312,674.989990234375,369800.0,0.016545857404590913,-1.374149736516915,5.976594415340991,48.465344653891954,44.68733232212782,-16.5077019788489,-8.081659366818258,-4.136961256947529,-68.46264756710491,11.132023509905302,19.2900390625,-4.924470633868054,9.353512573242142,-11.72912068763469,30.436145834118975,-1.187804057196331,19.894829203680615,-36.11004638671875,80.81231825332506,24.33619148726855,10.541316630438418,9,-14.370025634765625,-11.755035400390625,-2.6800079345703125,-51.410003662109375,-16.44000244140625,3,-0.05470424846989608,6.768028317229503,671.469970703125,1.9709689804195667,666.8699951171875,-1.4855019902697921,659.780029296875,-0.05470424846989608
7623,2021-09-24,679.6400146484375,684.2100219726562,671.3400268554688,678.739990234375,255700.0,-0.004307190904798031,1.563734072561035,0.11857987214024365,45.33948376444618,44.94292183112017,-15.50728325978946,-4.898182037206311,-0.5053098833847116,-63.74870216540262,11.189653190374663,12.8699951171875,-6.964785080761203,6.099508666992165,-15.177665296717691,27.37668263070202,-4.539078314862763,16.738095648847093,-32.30044311523443,73.15806200441753,19.858737021694246,10.638586981854948,9,-8.920013427734375,-8.815032958984375,-1.5500030517578125,-48.07501220703125,-13.1600341796875,4,-0.04088935092627699,-1.374149736516915,682.5800170898438,6.768028317229503,671.469970703125,1.9709689804195667,666.8699951171875,-0.04088935092627699
7624,2021-09-27,650.02001953125,674.4500122070312,640.2100219726562,672.969970703125,558800.0,-0.04358188817429953,1.6429907422675556,-25.49925403499254,36.380083176748755,43.94464107855388,14.89002156108927,24.542787451710296,29.143066567578217,-32.55753327651678,11.8624275819022,39.42999267578125,-8.06897974888875,-22.607986450195312,-46.26871677158158,1.0527438711909554,-34.43835161088839,-10.777621289502235,39.92999267578125,19.722556261810688,-30.39419687972616,11.830365160693121,9,15.05999755859375,17.67498779296875,25.844985961914062,-18.415008544921875,-22.6700439453125,0,0.00384603539103745,1.563734072561035,679.6400146484375,-1.374149736516915,682.5800170898438,6.768028317229503,671.469970703125,0.00384603539103745
7625,2021-09-28,626.8499755859375,644.7899780273438,621.6500244140625,644.4000244140625,555400.0,-0.035645123610225316,1.5248236868918945,0.7647096369264811,27.180668708648597,42.11259189201544,36.48175952517386,45.30043275347191,52.01996841045798,-7.987150429034273,12.25859113070746,28.3699951171875,-10.624934500720428,-42.77203063964839,-73.09800936222757,-12.446051917069212,-57.935020000937925,-27.60904127835886,62.105236816406205,7.613399855410102,-37.22433279266754,15.162989361289574,9,28.950042724609375,31.565032958984375,49.66752624511719,7.60003662109375,-1.19000244140625,1,0.04005750556701804,1.6429907422675556,650.02001953125,1.563734072561035,679.6400146484375,-1.374149736516915,682.5800170898438,0.04005750556701804
7626,2021-09-29,629.5499877929688,637.4400024414062,627.510009765625,631.3800048828125,281300.0,0.004307270179770617,-2.360418882772723,0.10427418793906934,31.17693741381045,40.498265274646734,32.12812280767889,41.23250674469273,49.052467217644676,-9.433823058238659,12.676163849959732,10.59002685546875,-10.32920932925208,-37.86151733398435,-72.9833383120316,-2.739696355937099,-55.42242782300798,-20.300606844960726,56.713017089843675,11.566566311626083,-33.23865899682361,17.560910489023605,9,26.250030517578125,28.865020751953125,46.96751403808594,6.225006103515625,10.4100341796875,2,0.01739339594846001,1.5248236868918945,626.8499755859375,1.6429907422675556,650.02001953125,1.563734072561035,679.6400146484375,0.01739339594846001
7627,2021-09-30,621.9000244140625,638.1500244140625,620.8599853515625,633.719970703125,381500.0,-0.012151478877356459,-1.4877710351368678,6.458926725144249,26.586167216498396,38.22200889517082,37.17360342018833,46.95831642987332,56.30442701028255,-0.2589042886945663,13.881515205119918,17.2900390625,-11.06842824698947,-42.7614807128906,-82.99589605541314,-2.5270653703680637,-62.878688384151815,-22.64427304162939,61.778461249999964,1.6417339562416238,-40.543352396614345,20.11720767126126,9,33.504974365234375,36.119964599609375,56.0999755859375,19.874969482421875,15.5,3,0.050040189573087535,-2.360418882772723,629.5499877929688,1.5248236868918945,626.8499755859375,1.6429907422675556,650.02001953125,0.050040189573087535
7628,2021-10-01,623.97998046875,626.0800170898438,608.3699951171875,623.1500244140625,439100.0,0.0033445183679599033,6.04171722564675,-0.07021656735069039,34.92185921804125,38.13220835087637,32.6078723127107,42.201541111918345,53.43881126683357,-0.8331120902504381,14.686411618798978,17.71002197265625,-11.679924394090222,-37.60852355957036,-80.46375754098767,5.246710421846956,-59.036140550279015,-16.1809065688617,55.92939517656248,23.62285307877394,-20.775074064662153,21.42761699070867,10,25.180023193359375,27.795013427734375,54.69502258300781,19.495025634765625,10.23004150390625,4,0.06756632504141535,-1.4877710351368678,621.9000244140625,-2.360418882772723,629.5499877929688,1.5248236868918945,626.8499755859375,0.06756632504141535
7629,2021-10-04,614.1900024414062,621.6199951171875,597.6900024414062,619.280029296875,472900.0,-0.01568957071345345,3.898688706886319,-6.132887189292543,27.836190871431143,36.098927431411255,39.39346303548541,48.64647465576604,61.96790372888813,10.674530998928844,15.378246952036173,26.28997802734375,-13.130249911563169,-43.69150085449223,-89.52962557816943,2.146623869184964,-66.61056321633089,-20.772438492653578,59.99622276165621,35.031865292359846,-10.648727161455838,22.919062361838602,10,29.6300048828125,32.2449951171875,65.40750122070312,32.9949951171875,15.07000732421875,0,0.08513648515848682,6.04171722564675,623.97998046875,-1.4877710351368678,621.9000244140625,-2.360418882772723,629.5499877929688,0.08513648515848682
7630,2021-10-05,614.7999877929688,625.77001953125,614.0900268554688,617.6599731445312,467200.0,0.0009931541528480636,-4.4580588117851745,0.5618802086456023,28.072600084214088,33.99548167863675,34.21910114166212,45.08123051683879,60.33828442556455,11.711224886651053,17.024576576971924,11.67999267578125,-14.855951022104023,-39.738015747070335,-87.96321198894236,8.487180494801692,-63.85061386800635,-15.625417626134322,51.736615133928126,42.28862100748683,-4.77649910463348,24.11259812093604,10,29.02001953125,31.635009765625,64.79751586914062,32.665008544921875,7.6300048828125,1,0.02041312303538123,3.898688706886319,614.1900024414062,6.04171722564675,623.97998046875,-1.4877710351368678,621.9000244140625,0.02041312303538123
7631,2021-10-06,617.1699829101562,618.1300048828125,601.1799926757812,612.5,586100.0,0.0038549043009832307,4.144140556260477,-1.6328695206794999,28.454342933781916,31.772037043068973,26.079137013409877,39.16435566183691,56.91390678018229,10.826802042935128,18.334131594639768,16.95001220703125,-15.294006196108967,-33.84151916503902,-82.17121205401565,14.48817372393762,-58.00636560952739,-9.676672720550641,42.48195996819152,48.14624293065137,0.40572707730348156,24.164846444488322,10,23.780029296875,29.2650146484375,62.45501708984375,32.030029296875,-2.1199951171875,2,0.01375632397794524,-4.4580588117851745,614.7999877929688,3.898688706886319,614.1900024414062,6.04171722564675,623.97998046875,0.01375632397794524
7632,2021-10-07,623.010009765625,637.8300170898438,621.4000244140625,621.4000244140625,261500.0,0.00946259056205423,-19.410114489347183,0.34475187223086273,32.645724936569934,30.36161939552717,12.18148747247676,30.678935576896265,49.78740651866701,6.624377059503104,19.366132316298447,20.6600341796875,-17.603069021294573,-25.323492431640602,-73.62576214861303,22.97877728533183,-49.47462729012682,-1.172357573154386,30.445739069028605,63.07921794743132,13.472207855508387,24.151134858486223,10,13.05999755859375,23.42498779296875,56.614990234375,26.665008544921875,5.16998291015625,3,0.027206645064030033,4.144140556260477,617.1699829101562,-4.4580588117851745,614.7999877929688,3.898688706886319,614.1900024414062,0.027206645064030033
7633,2021-10-08,617.02001953125,631.9299926757812,611.4400024414062,623.72998046875,213700.0,-0.009614597101944566,-1.2932284088502708,-4.167715520509516,31.49877412014996,29.819251722571746,9.336539654393391,33.2886263216584,54.11819489602385,14.21396381407385,20.590409152281534,20.489990234375,-20.83079197069003,-28.083984375,-75.64975195372062,19.481783203720624,-51.86686816436031,-4.301100585639688,30.859154664078915,48.15647741821687,-1.8367314197330273,23.782883789360298,10,4.219970703125,29.41497802734375,60.93748474121094,32.654998779296875,1.94000244140625,4,0.03302973037778445,-19.410114489347183,623.010009765625,4.144140556260477,617.1699829101562,-4.4580588117851745,614.7999877929688,0.03302973037778445
7634,2021-10-11,612.77001953125,621.4299926757812,612.1900024414062,617.0,182100.0,-0.006887945067371892,-2.4285584871475483,0.630403143647213,26.002488623589727,29.688342824231874,8.6573680809895,36.05739021310569,57.45165462720797,20.002713495808962,21.399690584187862,9.239990234375,-25.63318993294672,-30.219985961914062,-79.64631568010407,19.206343756275942,-54.93315082100912,-5.5068211028190035,30.090237488686626,31.623517421237224,-12.972901288542303,24.71316485909501,10,5.149993896484375,33.66497802734375,65.18748474121094,41.78497314453125,20.449951171875,0,0.03498866092993125,-1.2932284088502708,617.02001953125,-19.410114489347183,623.010009765625,4.144140556260477,617.1699829101562,0.03498866092993125
7635,2021-10-12,615.9099731445312,621.22998046875,613.3300170898438,619.5,287400.0,0.005124195886220484,1.2411282433099293,0.8487100311670323,25.031447437932115,29.005510604689835,4.249230517823548,30.92081168562595,53.40662688949487,18.25815497103065,22.252706590280884,8.4599609375,-30.35112491651705,-24.8060302734375,-74.84899273367034,25.236932186795343,-49.82751150355398,0.2154509566789784,22.433258417552338,40.19091584315058,1.9391946703750733,25.021481230116443,10,2.010040283203125,30.5250244140625,62.45002746582031,40.250030517578125,12.08001708984375,1,0.02167530516340732,-2.4285584871475483,612.77001953125,-1.2932284088502708,617.02001953125,-19.410114489347183,623.010009765625,0.02167530516340732
7636,2021-10-13,623.1199951171875,625.3400268554688,618.1599731445312,622.2000122070312,255200.0,0.011706291969661553,1.6791013334244298,-0.2562607320763699,22.308092451044217,28.530168964083817,-4.435215048016403,21.793581186724623,44.810218053693575,12.498023039845066,23.017193411860383,9.4300537109375,-31.662741912288425,-15.669506835937455,-65.28396578790375,33.944952116028844,-40.476736311920604,9.137722640045695,11.157913532828388,44.25913676585548,10.92049257256462,24.807229475983142,10,-5.3599853515625,23.31500244140625,55.64500427246094,33.040008544921875,10.8800048828125,2,-0.0011073347779130271,1.2411282433099293,615.9099731445312,-2.4285584871475483,612.77001953125,-1.2932284088502708,617.02001953125,-0.0011073347779130271
7637,2021-10-14,629.719970703125,641.6500244140625,628.3599853515625,630.8699951171875,456300.0,0.010591821218473685,-5.868245907327382,-1.2500497578451535,27.517523846174996,27.707465033876456,-10.962055043929809,13.21458868431182,36.78137512414173,7.235456347213358,23.024345492080414,18.530029296875,-29.357680132531755,-7.383029174804733,-55.74526737412407,40.9792090245146,-31.5641482744644,16.798089924854935,-32.02996826171875,60.50961590913223,30.877386782885125,24.181119099659643,10,-10.049957275390625,15.2850341796875,49.80003356933594,31.175048828125,17.550048828125,3,-0.02329604203877511,1.6791013334244298,623.1199951171875,1.2411282433099293,615.9099731445312,-2.4285584871475483,612.77001953125,-0.02329604203877511
7638,2021-10-15,635.1500244140625,637.3699951171875,631.760009765625,631.760009765625,262000.0,0.00862296570469967,-2.309711569622988,-2.9477762445600253,41.437289736838046,29.218698241143883,-16.36160764624026,6.000343626799236,29.721398608746085,3.1004650031018173,23.031884079602648,7.6500244140625,-27.9305086143886,-0.6249755859374773,-47.580364942225856,46.3304137703509,-24.102670264081667,22.852719092206712,-36.58082153320311,77.93620111338319,45.10685884003824,23.477694678144164,10,-13.735015869140625,8.66998291015625,44.36997985839844,29.134979248046875,-0.47003173828125,4,-0.010973835267834908,-5.868245907327382,629.719970703125,1.6791013334244298,623.1199951171875,1.2411282433099293,615.9099731445312,-0.010973835267834908
7639,2021-10-18,638.2899780273438,638.9000244140625,621.72998046875,630.9500122070312,254400.0,0.004943640860563425,3.0116650504820033,2.165172302041698,58.56289329151016,32.606508597510114,-17.571277905325587,1.2309731725114261,25.617214828043643,1.2528102304993354,23.532082261005524,17.1700439453125,-24.98128487011354,3.589480590820358,-42.01715181779423,49.196112999434945,-19.213835613486935,26.39279679512765,-38.859158715820286,88.13543249388464,49.963566587068925,22.80331620430728,10,-16.874969482421875,5.530029296875,41.13752746582031,28.800018310546875,-18.30999755859375,0,-0.030283972363826517,-2.309711569622988,635.1500244140625,-5.868245907327382,629.719970703125,1.6791013334244298,623.1199951171875,-0.030283972363826517
7640,2021-10-19,640.989990234375,650.469970703125,639.3599853515625,643.489990234375,225400.0,0.004230071440845418,-2.8576272623235703,-0.34060104109497913,58.56289329151016,35.95190308170214,-18.065311561572685,-3.696855450158182,21.925459868829194,-0.0735504805054461,23.802951252353676,12.17999267578125,-23.783473817119784,7.583493041992142,-35.58332114705354,50.75030723103782,-13.999914052530698,29.166900136514982,-40.71478682080078,70.65929685832324,27.919038072922305,21.583407094522826,10,-10.035003662109375,2.83001708984375,30.764999389648438,26.100006103515625,-18.53997802734375,1,-0.012121904631317126,3.0116650504820033,638.2899780273438,-2.309711569622988,635.1500244140625,-5.868245907327382,629.719970703125,-0.012121904631317126
7641,2021-10-20,642.2000122070312,651.5900268554688,640.75,646.2999877929688,211500.0,0.0018877392644054414,-2.0971505301339284,1.639990234375,66.81578300741099,39.74857620068448,-17.155527460481153,-7.601895780127734,20.19700657358237,0.046074430651515286,24.40574332375952,10.84002685546875,-20.675275079095627,10.257012939453148,-29.310882450201916,49.82490832910821,-9.526934755374327,30.040960634280623,-39.91701810187499,68.55324828760473,19.76274694252139,19.783947694827525,10,-10.68499755859375,1.6199951171875,28.624969482421875,24.889984130859375,-34.67999267578125,2,-0.022127097014247976,-2.8576272623235703,640.989990234375,3.0116650504820033,638.2899780273438,-2.309711569622988,635.1500244140625,-0.022127097014247976
7642,2021-10-21,645.239990234375,647.8099975585938,634.9500122070312,643.1699829101562,235700.0,0.004733693506009606,2.5672527491132575,-0.5048828415756096,67.33531342754706,43.73041390150638,-18.674379340066935,-14.3167549446988,16.863431301494302,-1.5130082554808268,25.751396053289554,12.8599853515625,-17.323631228382283,15.16399230957029,-17.214283890447405,47.542268509587984,-1.0251457904385006,31.35313040957908,-39.99857416420002,78.73400282486453,25.65453675876701,16.189138100008837,10,-13.3499755859375,-1.41998291015625,25.584991455078125,28.0050048828125,-13.94000244140625,3,-0.01741985990405248,-2.0971505301339284,642.2000122070312,-2.8576272623235703,640.989990234375,3.0116650504820033,638.2899780273438,-0.01741985990405248
7643,2021-10-22,651.8499755859375,655.739990234375,647.5999755859375,648.6300048828125,164500.0,0.010244227654212068,-2.08332177370879,1.5555358985699543,82.38734364584045,49.99539779286757,-22.15387952245385,-24.364636488208248,9.696942276989262,-6.540246253068062,26.994292869133353,10.5,-13.767833893504758,23.163479614257767,-1.7936444265917544,48.12060365510729,10.684917593833006,35.64204163468253,-43.82764286864494,88.5621478051757,31.82833288615935,12.478562020424778,10,-17.314971923828125,-8.02996826171875,18.975006103515625,23.96002197265625,-43.77996826171875,4,-0.00702608917116343,2.5672527491132575,645.239990234375,-2.0971505301339284,642.2000122070312,-2.8576272623235703,640.989990234375,-0.00702608917116343
7644,2021-10-25,652.52001953125,655.9299926757812,647.5399780273438,651.239990234375,189600.0,0.0010279112838966764,1.0716147991861955,0.3975282432329972,82.40551875152718,56.37029460548924,-18.54234419067359,-26.18004825748403,8.581796342162079,-5.651328039380587,27.1149577180256,8.3900146484375,-10.863193566382506,23.708523559570267,-1.7191067071174757,49.13615382625801,10.994708426226453,36.42233869291408,-40.6802742125908,83.74653804082203,24.145116082176024,12.713815133343852,10,-15.47503662109375,-8.70001220703125,18.304962158203125,24.189971923828125,-53.07000732421875,0,-0.027340198494269163,-2.08332177370879,651.8499755859375,2.5672527491132575,645.239990234375,-2.0971505301339284,642.2000122070312,-0.027340198494269163
7645,2021-10-26,651.9600219726562,657.2899780273438,648.9000244140625,654.6099853515625,236800.0,-0.0008582074753752389,1.0948832247494953,-2.07023650581728,80.84769464895324,62.874694849701356,-13.779986341418066,-24.920080431363203,8.57204332114486,-3.6484929682477514,26.391662270482012,8.38995361328125,-7.015774812454538,21.89302368164067,-5.528296421593154,49.314343784874495,8.182363630023701,35.60368373325764,-35.7112519182848,76.1416105218869,14.467784152519087,13.710660051616935,10,-12.450042724609375,-8.1400146484375,18.864959716796875,24.749969482421875,-52.95001220703125,1,-0.049052151092245255,1.0716147991861955,652.52001953125,-2.08332177370879,651.8499755859375,2.5672527491132575,645.239990234375,-0.049052151092245255
7646,2021-10-27,640.5,652.4000244140625,636.9299926757812,651.9600219726562,255400.0,-0.017577798617131934,1.5072930423040969,4.324596356265979,64.1025540073939,66.9396982009479,0.45220869440618117,-13.278441854066159,19.23229265096097,9.170600549612345,25.860903299542997,15.47003173828125,-2.093720109254946,9.885501098632858,-17.92682811894133,37.697830316207046,-4.020663510154236,23.791665707419952,-19.326284988871862,24.84331371681174,-35.13865318555666,13.906164608787085,10,-0.990020751953125,3.32000732421875,29.6099853515625,36.209991455078125,-53.96002197265625,2,-0.02818108945038056,1.0948832247494953,651.9600219726562,1.0716147991861955,652.52001953125,-2.08332177370879,651.8499755859375,-0.02818108945038056
7647,2021-10-28,653.02001953125,654.5499877929688,640.989990234375,645.9400024414062,279900.0,0.019547259221311508,1.6745679666291464,-0.6178013538487759,76.2620217995298,70.80911287458032,-9.404059687429594,-24.609216964528514,6.0795351290946655,-1.9190753844995925,24.976433346249983,14.04998779296875,3.3680417660598323,20.849520874023483,-8.357145462019616,50.05618721006658,6.246187706001933,35.45285404204503,-27.51235295817594,79.02769367284414,16.824914364416628,14.603333168021537,10,-13.510040283203125,-9.20001220703125,15.767471313476562,23.689971923828125,-60.80999755859375,3,-0.06967627123079745,1.5072930423040969,640.5,1.0948832247494953,651.9600219726562,1.0716147991861955,652.52001953125,-0.06967627123079745
7648,2021-10-29,666.1400146484375,672.9299926757812,645.719970703125,650.1599731445312,472600.0,0.020091260183118465,-1.1890564119939013,2.2570625608841457,84.47227202697184,73.68793273407607,-19.741906422786997,-36.26823178817767,-7.687563689139097,-13.603337498131623,23.26861306036563,27.21002197265625,9.259647280522586,31.861514282226608,-0.7441341050609935,64.46716266951421,15.558690088582807,48.16433847587041,-36.818470700851094,81.13894992404514,14.445651991403665,16.30282419364381,10,-12.20001220703125,-25.19000244140625,3.377471923828125,10.569976806640625,-54.71002197265625,4,-0.05230135720619633,1.6745679666291464,653.02001953125,1.5072930423040969,640.5,1.0948832247494953,651.9600219726562,-0.05230135720619633
7649,2021-11-01,666.47998046875,670.9299926757812,656.1799926757812,665.0800170898438,453000.0,0.0005103518972537913,1.8640810642647625,0.08760699267045302,83.88954287878627,76.50200491044008,-17.503252323079096,-34.24569935757222,-8.697886724432465,-12.71248283458226,21.10650904097237,14.75,14.466324143989482,29.586981201171852,-4.584521049750265,63.75848345209397,12.50123007571085,46.672732326632854,-31.05325369921627,82.08329942491319,11.54036638506092,17.08575112546104,11,-12.53997802734375,-30.40997314453125,4.292510986328125,10.230010986328125,-47.92999267578125,0,-0.08763950134473697,-1.1890564119939013,666.1400146484375,1.6745679666291464,653.02001953125,1.5072930423040969,640.5,-0.08763950134473697
7650,2021-11-02,627.3499755859375,654.969970703125,620.0,654.6199951171875,738400.0,-0.05871144824979069,1.5005368131628334,-19.479094912150675,51.98534652466959,74.85417863457991,21.778706319102753,6.190096272711003,29.648830768500602,27.370389364878065,19.68275280064323,46.47998046875,16.39250986109994,-10.17052307128904,-43.07110049125356,22.73005434867548,-26.6208117812713,6.27976563869322,45.58001708984375,13.886220674465669,-57.50366458320793,16.45028870998227,11,19.115020751953125,7.96002197265625,39.03753662109375,46.23004150390625,-19.76995849609375,1,-0.044472725694853166,1.8640810642647625,666.47998046875,-1.1890564119939013,666.1400146484375,1.6745679666291464,653.02001953125,-0.044472725694853166
7651,2021-11-03,625.6599731445312,627.1799926757812,597.8400268554688,624.9000244140625,610500.0,-0.002693875041324123,14.442136879808542,-0.02786755358197998,48.00236404489523,72.70607314761861,23.329070541567944,9.010745289502552,30.47365816378283,29.88712450106334,18.033682092824087,29.50994873046875,16.477713044020675,-12.28502502441404,-44.2868425772383,19.716792528410224,-28.285933800826115,3.7158837519980352,46.2114196777344,37.048820018955126,-34.241899411427255,16.000908776412125,11,9.72503662109375,9.6500244140625,31.447540283203125,38.640045166015625,-17.75994873046875,2,-0.04259496295562115,1.5005368131628334,627.3499755859375,1.8640810642647625,666.47998046875,-1.1890564119939013,666.1400146484375,-0.04259496295562115
7652,2021-11-04,639.9600219726562,642.010009765625,621.969970703125,628.4600219726562,411100.0,0.022855943231039344,1.5692397981141673,15.13259979118143,52.17666545690171,69.34933112662542,9.16510324093963,-4.168039390260674,15.331680779775525,16.506951932689276,17.400142269296378,20.0400390625,16.7303931053915,1.1675231933593295,-30.057277504269337,32.392323890987996,-14.444877155454947,16.779923542173606,28.950116210937495,56.09270780330235,-13.764313384380749,15.612400348814313,11,-4.57501220703125,-4.6500244140625,17.147491455078125,24.339996337890625,-34.6199951171875,3,-0.08347403292575517,14.442136879808542,625.6599731445312,1.5005368131628334,627.3499755859375,1.8640810642647625,666.47998046875,-0.08347403292575517
7653,2021-11-05,637.4000244140625,655.0,634.3300170898438,639.6500244140625,338900.0,-0.004000246063344148,-3.92728172149394,-0.1956521739130435,49.5951447355488,65.70373401373892,10.571528416690057,-0.003097001608921346,17.101291604070866,19.961159492268962,16.13640851104937,20.66998291015625,16.299591281265748,-2.4114746093749773,-31.92801680695254,27.105067588202587,-17.16974570816376,12.346796489413805,28.667309316406204,54.125073277294646,-12.865491574384436,14.758271098788784,11,-2.0150146484375,-2.09002685546875,19.312469482421875,26.504974365234375,-41.050048828125,4,-0.07089739678461371,1.5692397981141673,639.9600219726562,14.442136879808542,625.6599731445312,1.5005368131628334,627.3499755859375,-0.07089739678461371
7654,2021-11-08,634.2100219726562,642.3699951171875,624.239990234375,638.0,300200.0,-0.005004710259210787,1.893862858089249,1.6844346788194444,46.92936457696975,61.93503067240742,12.171034078535286,5.13897083966458,19.611633058343614,23.86537139122015,14.938826363137297,18.1300048828125,15.479657028039924,-6.6734771728515625,-33.48853970149378,20.141585355790653,-20.081008437172727,6.734054091469602,29.128219482812483,63.62843282872882,-2.7783461419531363,13.40753126432112,11,1.17498779296875,1.0999755859375,16.257476806640625,23.449981689453125,-22.6500244140625,0,-0.03591874695707209,-3.92728172149394,637.4000244140625,1.5692397981141673,639.9600219726562,14.442136879808542,625.6599731445312,-0.03591874695707209
7655,2021-11-09,629.260009765625,633.9500122070312,624.4400024414062,630.719970703125,244600.0,-0.0078050047074857964,1.4015042924739138,0.38521620098236575,44.33152538058715,59.73824971387334,15.156267423181703,11.74245706083775,23.207604016257164,29.558356680066936,13.676525387846294,9.77001953125,12.917812488456775,-12.290991210937477,-37.0763575557653,12.494375133890344,-24.683674383351445,0.10169196147649018,31.458303105843697,54.96850537474813,-10.705472340272564,12.392683172413934,11,6.125,6.125,15.86749267578125,23.05999755859375,-21.70001220703125,1,-0.017020026390434873,1.893862858089249,634.2100219726562,-3.92728172149394,637.4000244140625,1.5692397981141673,639.9600219726562,-0.017020026390434873
7656,2021-11-10,622.4299926757812,631.0,620.3800048828125,626.8699951171875,278800.0,-0.010854045996642414,-1.4871246935727098,3.0411789297658864,40.32901917898401,55.74569386714603,21.404397151693843,19.518873202698614,29.002158742753295,37.01007648226687,12.700968586102862,10.6199951171875,9.936204935261003,-19.086508178710915,-43.98157429021421,5.808557932792382,-31.53404123446262,-6.638975122959209,35.7731887550475,5.921398272962232,-55.70049931549052,12.44753305575165,11,12.95501708984375,12.95501708984375,22.697509765625,29.8900146484375,-5.54998779296875,2,-0.023858065582763044,1.4015042924739138,629.260009765625,1.893862858089249,634.2100219726562,-3.92728172149394,637.4000244140625,-0.023858065582763044
7657,2021-11-11,615.0499877929688,627.3099975585938,612.6300048828125,623.719970703125,268200.0,-0.011856762960741007,-1.173212196234871,1.9526977799161453,34.49875898750658,50.193081307205446,25.515126317882846,27.1346987516946,35.138368425367844,44.895185786767,12.867335561948256,14.67999267578125,6.760039439024922,-25.73301391601558,-52.85627359591717,1.3902457638860142,-39.294643755966376,-12.171384076064783,40.738667454845654,5.7115487114478745,-50.333760638936454,13.561629839950768,11,19.33502197265625,20.33502197265625,28.64251708984375,37.27001953125,-10.94000244140625,3,-0.011625011821499331,-1.4871246935727098,622.4299926757812,1.4015042924739138,629.260009765625,1.893862858089249,634.2100219726562,-0.011625011821499331
7658,2021-11-12,628.1799926757812,629.7100219726562,618.5,618.5,288000.0,0.02134786626031482,-1.3161219947413885,-1.1164950122844934,40.72125297881221,45.39660465165277,7.190371150998089,14.182907981148674,20.61618464578828,32.28406302869621,12.99305569686608,14.6600341796875,5.666592037172677,-12.25450744628904,-39.85738529306923,15.348370400491149,-26.055946369679077,1.5469314771009977,25.290717436339378,52.28645897467471,-0.2443044322137382,13.801438923390089,11,-1.759979248046875,7.20501708984375,13.072509765625,24.1400146484375,-4.1199951171875,4,-0.03635895139388934,-1.173212196234871,615.0499877929688,-1.4871246935727098,622.4299926757812,1.4015042924739138,629.260009765625,-0.03635895139388934
7659,2021-11-15,618.9600219726562,628.7100219726562,618.7999877929688,627.5599975585938,238400.0,-0.014677275320170269,-1.221969811010907,-0.888427902167128,38.19911891503973,43.864801583916126,10.013820912163624,23.06292368739355,28.214967809807717,41.989738956723386,12.654168070531972,9.9100341796875,2.0908586059774734,-20.507980346679688,-49.733011029609315,8.71705033624994,-35.1204956881445,-5.895465005214874,32.2854608091983,29.690501478641995,-19.03351481801681,14.612515341464801,11,7.459991455078125,16.42498779296875,14.877471923828125,33.3599853515625,21.07000732421875,0,-0.03652909006087246,-1.3161219947413885,628.1799926757812,-1.173212196234871,615.0499877929688,-1.4871246935727098,622.4299926757812,-0.03652909006087246
7660,2021-11-16,633.219970703125,638.4000244140625,620.25,620.25,327400.0,0.02303856182023134,-1.7987764705882352,-1.5081404096464208,47.44775292872042,43.80317812656337,-3.7167609630256493,8.633670756285255,12.680813671636315,28.21217456269278,12.825538164975256,19.44000244140625,-3.5624167447555237,-5.859530639648483,-35.205701479879735,23.48664020058277,-20.53261605976411,8.813554780467143,15.889293841674089,79.89891429978968,26.991130850152672,14.673085420115614,11,0.59503173828125,2.1650390625,-1.0424652099609375,19.10003662109375,11.800048828125,1,-0.03420608026698857,-1.221969811010907,618.9600219726562,-1.3161219947413885,628.1799926757812,-1.173212196234871,615.0499877929688,-0.03420608026698857
7661,2021-11-17,627.989990234375,636.010009765625,622.25,632.4600219726562,311700.0,-0.008259342267652459,1.3785654373480056,-0.34464470588235296,40.75222144949185,42.53379545907338,2.099248695467395,13.433215675718202,16.35514893876666,33.71923429710944,13.074956225625881,13.760009765625,-9.66276908142413,-10.37901000976558,-40.09284769179101,19.33482767225985,-25.23592885077835,4.477908831247191,19.06850480285084,59.604088902362776,9.587196416531683,14.856918841012728,11,5.82501220703125,7.39501953125,4.1875152587890625,24.110015869140625,26.85003662109375,2,-0.03253235400799381,-1.7987764705882352,633.219970703125,-1.221969811010907,618.9600219726562,-1.3161219947413885,628.1799926757812,-0.03253235400799381
7662,2021-11-18,634.0,641.8599853515625,625.3900146484375,633.75,289700.0,0.00957023178567229,1.0626175225108159,-0.05592801452817565,37.46684526903648,41.186206629460905,-5.41448976835909,6.891277776353036,9.186064995222068,27.94135496074,12.919456310341438,16.469970703125,-10.063148587067076,-3.8070007324218977,-33.39858382514501,25.784582360301215,-18.602792278783454,10.988790813939659,11.089756309955533,66.35278133409976,19.43517879337584,14.795791546361544,11,-6.5,1.385009765625,-1.902496337890625,18.100006103515625,17.280029296875,3,-0.027003146872535466,1.3785654373480056,627.989990234375,-1.7987764705882352,633.219970703125,-1.221969811010907,618.9600219726562,-0.027003146872535466
7663,2021-11-19,647.27001953125,649.9400024414062,632.5900268554688,638.8800048828125,293300.0,0.020930630175473253,1.5273124933319109,33.56005859375,43.19519744426409,40.77129917027139,-19.15116527487578,-7.103661780845869,-5.275205940271235,15.071285809140818,13.093173138578573,17.3499755859375,-9.452444085055959,9.6920166015625,-19.51032030694944,38.89435351007444,-4.909151852693526,24.293185055818526,-49.42999267578125,91.42587779646333,46.934156917335045,14.601168454255992,11,-15.985015869140625,-11.885009765625,-14.932510375976562,4.829986572265625,8.41998291015625,4,-0.0666801070300519,1.0626175225108159,634.0,1.3785654373480056,627.989990234375,-1.7987764705882352,633.219970703125,-0.0666801070300519
7664,2021-11-22,634.6799926757812,656.3800048828125,634.239990234375,644.6599731445312,345800.0,-0.01945096555620851,-3.0773562636992073,-1.1895069182755962,53.19780740036991,41.75644161691392,-7.249862856833488,4.301865840913251,6.808950381215254,27.87395573716765,13.254709379123486,22.1400146484375,-10.772313145070939,-2.006008911132767,-30.364279067572966,26.35226124530743,-16.18514398935281,12.173126167087275,-35.7979663085938,39.93908310443041,-8.076039820958044,14.179135078220083,11,-0.17498779296875,0.70501708984375,-2.0624847412109375,17.420013427734375,26.6400146484375,0,-0.016732834246773853,1.5273124933319109,647.27001953125,1.0626175225108159,634.0,1.3785654373480056,627.989990234375,-0.016732834246773853
7665,2021-11-23,619.97998046875,631.6500244140625,612.3400268554688,631.0599975585938,390000.0,-0.02316129762505459,2.1500629763676824,1.1102243260433484,47.77464732149904,42.583733632748924,6.699910259842682,17.373941096828503,20.617457388000048,42.55559383168929,13.808640548610555,22.3399658203125,-12.021498436781485,-15.107019042968773,-43.44545806653446,13.231419980596911,-29.27623855475167,-0.937799531185874,-18.79803496093757,17.3477689033762,-30.730378530308734,14.169219511782863,11,14.380035400390625,15.405029296875,12.637527465820312,31.935028076171875,38.48004150390625,1,0.032339832671638424,-3.0773562636992073,634.6799926757812,1.5273124933319109,647.27001953125,1.0626175225108159,634.0,0.032339832671638424
7666,2021-11-24,622.4500122070312,622.75,613.780029296875,619.1300048828125,442800.0,0.00398405080179165,3.5765356169715843,-0.2996391880353651,42.43889633884067,43.465971116230484,4.7304771395739635,14.2109160200539,17.2578593537786,39.90907937346515,13.728861377869666,8.969970703125,-12.715441193027345,-11.73448791503904,-40.49363884597631,17.024663015898227,-26.114063380507673,2.6450875504295936,-19.060144324218868,22.956381461601467,-23.112102283726806,14.37957546546863,11,11.910003662109375,12.93499755859375,14.937484741210938,25.845001220703125,8.55999755859375,2,0.03625995161312945,2.1500629763676824,619.97998046875,-3.0773562636992073,634.6799926757812,1.5273124933319109,647.27001953125,0.03625995161312945
7667,2021-11-26,607.52001953125,632.8400268554688,604.0,619.5900268554688,260600.0,-0.02398585008110732,-2.0183105024289443,-3.6355363544443424,38.34269783319538,43.201687211161946,20.651770420823027,26.938538667151533,31.048429119876005,54.47306796593875,13.591252056958652,28.84002685546875,-13.09951128500063,-24.389480590820312,-54.05915979558438,5.280198613943753,-39.22432019320229,-9.554640988438337,48.8599853515625,6.720158845202833,-36.74587994634075,14.834839602382024,11,22.66998291015625,27.864990234375,30.147491455078125,38.91497802734375,-2.10003662109375,4,0.07789044937272993,3.5765356169715843,622.4500122070312,2.1500629763676824,619.97998046875,-3.0773562636992073,634.6799926757812,0.07789044937272993
7668,2021-11-29,631.2999877929688,636.4299926757812,609.1099853515625,613.27001953125,370400.0,0.039142690771024835,-1.073621962433898,-1.4937827109301913,49.021837250525216,44.404211470660336,-2.949226987505085,0.43701983634241515,6.437964493099116,30.547402741201722,14.247429029519395,28.90997314453125,-11.78272341892216,1.1324890136718295,-23.785603595238513,26.050581622582172,-11.326557290783285,13.591535318126944,24.03241699218745,52.119101275469184,10.740665951558903,12.459046304455171,11,-1.1099853515625,4.08502197265625,6.555023193359375,15.135009765625,-47.8399658203125,0,0.03164904465428031,-2.0183105024289443,607.52001953125,3.5765356169715843,622.4500122070312,2.1500629763676824,619.97998046875,0.03164904465428031
7669,2021-11-30,608.0700073242188,639.510009765625,603.0,628.1500244140625,754200.0,-0.03679705515275278,-1.416278717495582,-1.113702298216335,43.65682617858021,43.98299738731142,20.756300774135525,20.09709248579452,28.612610109796037,53.38191838617058,15.051022444638463,36.510009765625,-9.496762256768989,-19.17699279785154,-39.43036374814119,1.0763781524381102,-29.30367827299642,-9.050307322706658,46.23574936523437,13.886622755692265,-24.708113970642756,10.126685475144837,11,21.6199951171875,27.31500244140625,31.107498168945312,38.364990234375,-31.71002197265625,1,0.07831334310787152,-1.073621962433898,631.2999877929688,-2.0183105024289443,607.52001953125,3.5765356169715843,622.4500122070312,0.07831334310787152
7670,2021-12-01,599.4500122070312,621.1799926757812,598.739990234375,612.989990234375,363300.0,-0.014175991272977528,-1.9999959201158688,0.6743011206993504,43.19393798722029,44.254299224836814,26.912392251928168,27.952880194354293,35.826780801327914,61.67190375405039,14.459463485760725,22.44000244140625,-9.138349389653627,-26.401989746093705,-50.164795494454665,-2.6391839977327436,-38.283392620274185,-14.520586871913224,52.803514214843744,1.741529635795298,-39.29306847947257,11.881402874180496,12,28.1099853515625,35.93499755859375,40.98248291015625,46.9849853515625,-49.150024414062386,2,0.10321126675666759,-1.416278717495582,608.0700073242188,-1.073621962433898,631.2999877929688,-2.0183105024289443,607.52001953125,0.10321126675666759
7671,2021-12-02,599.010009765625,603.0,583.9600219726562,594.9199829101562,638300.0,-0.000734010230121207,2.1549240221486183,-0.30207042044004884,45.045717941921566,45.0963961884907,25.489803093067394,27.7149234951263,34.67856724600824,61.72744677343053,13.278034762292593,19.03997802734375,-7.5705041737776355,-25.509494018554733,-52.134103106028306,1.1151150689188398,-38.82179856229152,-12.197189474817947,50.032704484999954,27.09269324965307,-17.649533578461327,13.312304543736786,12,21.160003662109375,29.43499755859375,42.65498352050781,47.42498779296875,-40.3599853515625,3,0.09924710979419582,-1.9999959201158688,599.4500122070312,-1.416278717495582,608.0700073242188,-1.073621962433898,631.2999877929688,0.09924710979419582
7672,2021-12-03,586.5399780273438,608.1099853515625,575.5900268554688,603.3599853515625,451900.0,-0.02081773515464358,1.4711207786154392,-4.112444225574905,37.085962592961074,44.4175923161237,34.106290550165454,37.92193702543409,45.02456975709947,73.78019433419308,13.005847868143675,32.51995849609375,-9.044393942481975,-35.30852355957029,-65.84230575868173,-4.774741360458847,-50.57541465912607,-20.04163246001451,57.29612084104372,17.13071667629492,-25.556033447481706,15.266891099555723,12,29.445037841796875,37.72003173828125,55.12501525878906,59.89501953125,-31.479980468749886,4,0.07581756300370723,2.1549240221486183,599.010009765625,-1.9999959201158688,599.4500122070312,-1.416278717495582,608.0700073242188,0.07581756300370723
7673,2021-12-06,592.2100219726562,595.4099731445312,579.530029296875,586.8099975585938,566500.0,0.009666935175300484,1.6915326126312522,-0.3210476850558279,41.51709502621875,43.11973538566246,22.13205498229945,30.24337894997973,37.34736967592153,67.76040094335735,13.389661181756079,15.87994384765625,-9.054214102946162,-27.378979492187455,-59.70288007962756,4.944921095252653,-43.540929785907565,-11.217029198467344,44.801469694439334,26.00125087728512,-17.57226714767536,16.16195029372006,12,15.339996337890625,32.04998779296875,49.45497131347656,54.2249755859375,-37.58001708984375,0,0.022306209701581148,1.4711207786154392,586.5399780273438,2.1549240221486183,599.010009765625,-1.9999959201158688,599.4500122070312,0.022306209701581148
7674,2021-12-07,611.4299926757812,615.280029296875,595.9099731445312,597.27001953125,368200.0,0.0324546528934162,-1.2950213875319547,2.622205393674978,43.30075349095207,42.62263607115724,-0.8188712457838392,9.72804357262737,17.257084429796578,48.13379251467461,12.97934280253148,23.07000732421875,-8.722994553274361,-7.0200073242187955,-38.77503280508154,24.735018156643946,-22.897520064650166,8.857505416212575,19.439352510151593,78.61371504767412,37.997829618075684,15.877512740431387,12,-3.879974365234375,11.83001708984375,36.0150146484375,35.0050048828125,-77.22998046875011,1,-0.04574517285408408,1.6915326126312522,592.2100219726562,1.4711207786154392,586.5399780273438,2.1549240221486183,599.010009765625,-0.04574517285408408
7675,2021-12-08,618.5499877929688,619.3599853515625,609.6199951171875,612.8300170898438,211000.0,0.011644824759132977,1.6539606512664438,0.4039534993986991,47.13104855987597,43.14398631793894,-9.122355789391122,1.859898526707866,10.078519782968897,40.61824747189121,12.46739122005761,9.739990234375,-10.204570449806852,0.6354888916015398,-30.710563536841278,31.981541320044357,-15.037537322619869,16.30851510582295,6.791425559917684,98.14942123222247,57.45954563503453,15.673026214221384,12,-10.999969482421875,-2.564971923828125,26.45501708984375,27.885009765625,-89.20001220703125,2,-0.06820791087870404,-1.2950213875319547,611.4299926757812,1.6915326126312522,592.2100219726562,1.4711207786154392,586.5399780273438,-0.06820791087870404
7676,2021-12-09,607.5800170898438,623.9000244140625,607.5499877929688,618.5499877929688,260200.0,-0.017734978448979755,-1.9646406516301822,-1.9178368688377652,42.20557692937923,43.573195106403816,-0.5403381538282019,12.290441089592377,20.77419858112603,51.12502253138996,11.680700472120748,16.35003662109375,-12.922705252318792,-9.591983032226608,-41.19017420318323,22.006208138730017,-25.39107861770492,6.207112553251704,-31.989990234375,66.21815742295432,27.585823265811698,15.799095585478298,12,-0.029998779296875,8.404998779296875,33.30747985839844,38.85498046875,-89.41003417968761,3,-0.09427569651028334,1.6539606512664438,618.5499877929688,-1.2950213875319547,611.4299926757812,1.6915326126312522,592.2100219726562,-0.09427569651028334
7677,2021-12-10,607.9000244140625,620.0599975585938,605.75,612.52001953125,294800.0,0.0005266916541322164,-2.208503824942181,0.42114926668595465,37.424139861841354,42.28456206321672,-0.8948792020494238,12.02377691489528,20.424581475935156,50.321094808261364,10.587403509284385,14.30999755859375,-13.92286311255964,-8.914477539062545,-40.77445904846195,22.94550397033686,-24.844468293762247,7.0155132156371565,-31.343797607421834,63.939594859675516,30.664009623630378,15.929990754699718,12,-0.350006103515625,8.084991455078125,27.447479248046875,38.53497314453125,-88.77001953125,4,-0.0810166113210321,-1.9646406516301822,607.5800170898438,1.6539606512664438,618.5499877929688,-1.2950213875319547,611.4299926757812,-0.0810166113210321
7678,2021-12-13,605.3400268554688,614.8400268554688,601.9299926757812,608.8200073242188,367400.0,-0.004211214765226012,-1.5067908696579677,0.7532433217956509,39.986359788289256,41.8767324642955,-2.6871390676120654,13.47584078578609,22.857557909539764,52.177463837699406,9.65134096698661,12.9100341796875,-14.562328475460617,-10.33247680664067,-42.11440977729433,21.449456164012986,-26.223443291967442,5.558489678686101,-27.836924096679695,33.690733968760696,1.2060682124520383,15.890966485326818,12,-5.595001220703125,10.644989013671875,30.007476806640625,41.094970703125,-94.19003295898438,0,-0.08306080395519555,-2.208503824942181,607.9000244140625,-1.9646406516301822,607.5800170898438,1.6539606512664438,618.5499877929688,-0.08306080395519555
7679,2021-12-14,596.3499755859375,603.9600219726562,586.6400146484375,602.4600219726562,351500.0,-0.014851242063458892,2.802397175379709,1.7557703100883963,41.608069349166605,41.700524837845094,4.990385430242327,21.803004549912657,31.92911251164867,60.23345895361501,8.938516969580341,18.70001220703125,-13.596771549604682,-18.19202575683596,-51.07115081130303,14.687099297631107,-34.631588284069494,-1.7524632296024265,-17.918934394042935,26.060006421303,-7.994884006819738,16.439562527233516,12,3.395050048828125,19.635040283203125,38.997528076171875,50.08502197265625,-94.38998413085938,1,-0.06995887048059901,-1.5067908696579677,605.3400268554688,-2.208503824942181,607.9000244140625,-1.9646406516301822,607.5800170898438,-0.06995887048059901
7680,2021-12-15,611.5599975585938,612.0,596.7899780273438,598.0999755859375,426000.0,0.025505194257301245,1.121338003890239,-2.2029328618378337,46.453457770342794,41.85694037433635,-9.299083368527135,5.151173617837912,16.959351418303186,44.297198647689356,8.6046820340807,15.6500244140625,-15.84100097844032,-1.8990051269531705,-33.59324564960332,29.795235395696977,-17.7461253882783,13.94811513437196,-32.219576702255836,66.88131073209406,30.124501113204893,15.84712026132509,12,-11.814971923828125,4.425018310546875,23.787506103515625,34.875,-99.91000366210938,2,-0.1264961502720765,2.802397175379709,596.3499755859375,-1.5067908696579677,605.3400268554688,-2.208503824942181,607.9000244140625,-0.1264961502720765
7681,2021-12-16,607.5599975585938,619.280029296875,606.6500244140625,613.25,429700.0,-0.006540650166734885,-2.3635395755955235,-0.4227335180407112,50.01401753754453,43.293390923734506,-4.42394940083534,7.9497192676135455,21.08168189140565,47.51988917640824,8.104275175519728,12.6300048828125,-15.444922410501817,-4.877505493164108,-35.90982353086929,26.154812544541073,-20.3936645120167,10.638653525688483,-27.328384631101358,62.59722803089382,21.130493780299673,15.51615901885257,12,-5.844970703125,8.425018310546875,27.82501220703125,38.875,-129.36999511718744,3,-0.12872806354423227,1.121338003890239,611.5599975585938,2.802397175379709,596.3499755859375,-1.5067908696579677,605.3400268554688,-0.12872806354423227
7682,2021-12-17,616.8800048828125,624.0,604.030029296875,604.0700073242188,738300.0,0.015340060836246838,-2.098532594027151,-2.251316706891928,44.37335164926765,43.610752770739936,-10.043846854013509,-2.865555935404018,11.806556204049457,37.33107979811484,7.841290382928323,19.969970703125,-14.015916461717097,5.298501586914085,-24.13264002766755,34.72964320149572,-9.417069220376789,20.01407239420496,-35.77502372558865,80.94218975144828,39.13655605639542,14.715570807290817,12,-11.55999755859375,-0.894989013671875,18.5050048828125,29.55499267578125,-150.36001586914062,4,-0.16001494811200456,-2.3635395755955235,607.5599975585938,1.121338003890239,611.5599975585938,2.802397175379709,596.3499755859375,-0.16001494811200456
7683,2021-12-20,604.1099853515625,614.0399780273438,595.239990234375,611.6199951171875,345900.0,-0.020700978197009112,2.0445384546955157,-0.5862616078788254,48.31746341291374,44.16816498429123,5.131311423771876,6.856784353505645,24.667098824189566,49.01222255028665,8.203853169944264,21.6400146484375,-13.200493873502865,-5.313516235351585,-29.6074462604048,18.98041378970163,-17.460481247878192,6.833448777175022,-21.289203440627603,46.76118188679739,1.3651578851146198,12.146965012526591,12,1.21002197265625,11.875030517578125,30.7750244140625,42.32501220703125,-133.02999877929688,0,-0.14066971665647243,-2.098532594027151,616.8800048828125,-2.3635395755955235,607.5599975585938,1.121338003890239,611.5599975585938,-0.14066971665647243
7684,2021-12-21,624.0599975585938,624.989990234375,606.510009765625,607.8699951171875,328900.0,0.03302380806604499,1.0476446500366887,-2.1557897987711714,59.53800488432144,45.54671568700739,-14.347522833363996,-14.682420687941317,5.178308145575784,28.48752454495775,8.563972408717003,20.8800048828125,-9.184182986170867,15.167495727539062,-7.18905931584743,37.524050770925555,3.9892182058457593,26.345773249232366,-39.59204692409628,96.87397419905463,44.05755735357816,11.178277521693255,12,-18.2449951171875,-8.074981689453125,6.8425140380859375,22.375,-135.01000976562494,1,-0.18092812246230883,2.0445384546955157,604.1099853515625,-2.098532594027151,616.8800048828125,-2.3635395755955235,607.5599975585938,-0.18092812246230883
7685,2021-12-22,640.030029296875,641.0499877929688,624.0599975585938,624.0599975585938,339100.0,0.02559053905194708,-1.1277340599954901,0.986413176655093,64.18983457945583,47.989410981460345,-30.117344447307232,-30.644494925643244,-10.236645088255045,12.026804817442098,8.379464403852342,16.989990234375,-5.796711458455434,30.135025024414062,4.177014031230101,56.093036017598024,17.15601952782208,43.11403052100604,-53.130756286384894,97.77350240023662,39.9804910372289,12.979005496591986,12,-26.185028076171875,-24.045013427734375,-9.127517700195312,6.40496826171875,-132.7300415039062,2,-0.21572431217559906,1.0476446500366887,624.0599975585938,2.0445384546955157,604.1099853515625,-2.098532594027151,616.8800048828125,-0.21572431217559906
7686,2021-12-23,645.02001953125,649.760009765625,640.510009765625,641.5800170898438,266200.0,0.007796493923662995,-2.315402032311344,0.2154036070673755,71.33371897757073,51.75714199431917,-32.67398026078308,-35.686568630582315,-14.834564298850182,6.2995182164761445,8.321202148214876,9.72998046875,-3.791435393606207,33.99651489257815,4.079769709731522,63.91326007542477,19.038142301154835,48.95488748400146,-53.78868933816159,91.30596379985133,27.197533093922104,14.958372591423299,12,-26.82000732421875,-29.035003662109375,-10.420013427734375,1.41497802734375,-131.510009765625,3,-0.206768815844954,-1.1277340599954901,640.030029296875,1.0476446500366887,624.0599975585938,2.0445384546955157,604.1099853515625,-0.206768815844954
7687,2021-12-27,654.8400268554688,656.3400268554688,646.77001953125,648.0,177900.0,0.01522434502320591,-1.058068792618018,1.9883784886712443,72.17618018089667,55.33378870460888,-39.26439523563829,-44.03753907482178,-24.353077093232514,-4.253035438065808,8.941103202363873,11.32000732421875,-2.7133769890101576,41.450521850585915,5.770778643721542,77.13026505745029,23.61065024715367,59.29039345401816,-57.755828705126646,97.54500965473702,27.434168102502554,17.839871603432215,12,-33.350006103515625,-38.855010986328125,-20.240020751953125,-8.405029296875,-120.61004638671875,0,-0.26976057841536205,-2.315402032311344,645.02001953125,-1.1277340599954901,640.030029296875,1.0476446500366887,624.0599975585938,-0.26976057841536205
7688,2021-12-28,651.280029296875,659.9400024414062,649.3499755859375,659.469970703125,172800.0,-0.005436438538567678,1.319829395799072,-1.1973551536134635,65.87017194349282,58.02957788175624,-31.85208962337765,-41.006355694274816,-20.701789966477236,-1.5699636874418275,9.847539588017193,10.59002685546875,0.3345509512665785,36.89152221679683,-1.8842317165076565,75.66727615010132,17.503645250144586,56.27939918344907,-47.0851317019177,83.79192526362324,14.147058445762482,19.387876966652247,12,-23.690032958984375,-33.5150146484375,-19.8375244140625,-4.84503173828125,-112.33001708984386,1,-0.28368755676827817,-1.058068792618018,654.8400268554688,-2.315402032311344,645.02001953125,-1.1277340599954901,640.030029296875,-0.28368755676827817
7689,2021-12-29,655.6900024414062,660.1500244140625,648.4000244140625,652.52001953125,247900.0,0.006771239629890458,-1.0596016925126108,-0.3870580695164848,65.11722080559989,60.103329330118136,-30.127732963100357,-43.917511416157936,-25.06857265331405,-6.511837046494975,10.460107505883784,11.75,4.561363008626017,38.92049560546877,-3.8627095975959946,81.70370080853354,17.528893003936446,60.3120982070011,-43.69079016794615,87.64195440885237,20.710335856906596,21.39160260153238,12,-27.9949951171875,-37.819976806640625,-22.354995727539062,-10.68499755859375,-129.2500000000001,2,-0.28155075596968204,1.319829395799072,651.280029296875,-1.058068792618018,654.8400268554688,-2.315402032311344,645.02001953125,-0.28155075596968204
7690,2021-12-30,661.3200073242188,664.7000122070312,655.1300048828125,655.4000244140625,206000.0,0.008586382073616505,-1.9628404871458132,1.8675125632978415,72.86805719325841,62.6426670696419,-31.242468984994957,-47.08899011709832,-30.676118216626264,-12.665723522359826,10.956794733903584,9.57000732421875,8.85030200835854,41.457000732421875,-4.854984666702762,87.76898613154651,18.3010080328595,64.61299343198425,-41.61666510826228,86.02726522661727,18.220305226816123,23.155992699562326,12,-31.350006103515625,-41.17498779296875,-26.375,-17.5,-143.55999755859375,3,-0.26049418983749695,-1.0596016925126108,655.6900024414062,1.319829395799072,651.280029296875,-1.058068792618018,654.8400268554688,-0.26049418983749695
7691,2021-12-31,658.4600219726562,664.6500244140625,656.4199829101562,659.8400268554688,217000.0,-0.004324661767204585,-2.0146213865724696,-0.23310960584784468,71.05962820651669,65.60780890933626,-22.80076193960724,-41.68395441023222,-27.86545235559072,-10.113978712153198,10.773345009960137,8.23004150390625,13.82396436789486,35.62451477050786,-12.642215369083601,83.89124491009932,11.491149700712185,59.75787984030353,-30.657279158306324,65.19803244089664,-2.9701429643073283,24.133365069795715,12,-28.490020751953125,-38.31500244140625,-23.587509155273438,-14.6400146484375,-136.85003662109375,4,-0.22956600117776726,-1.9628404871458132,661.3200073242188,-1.0596016925126108,655.6900024414062,1.319829395799072,651.280029296875,-0.22956600117776726
7692,2022-01-03,631.010009765625,656.3099975585938,625.280029296875,655.6599731445312,418200.0,-0.04168819866207629,1.3915185869015558,17.862229102167184,58.85598654052267,66.77875592351502,7.6710695633368005,-11.311483962024454,-0.8827506120596809,16.964199497214622,9.56164556352662,33.17999267578125,16.574681097687517,5.9510009765624545,-39.27718015490677,51.17918210803168,-16.66308958917216,28.56509154229707,33.69000244140625,14.535725400514355,-55.5979580796389,22.61409056573464,1,4.595001220703125,-10.864990234375,3.8625030517578125,12.80999755859375,-99.20001220703114,0,-0.1862094074286441,-2.0146213865724696,658.4600219726562,-1.9628404871458132,661.3200073242188,-1.0596016925126108,655.6900024414062,-0.1862094074286441
7693,2022-01-04,605.4199829101562,629.989990234375,597.1599731445312,629.989990234375,605200.0,-0.04055407435608449,1.672365266857945,0.9967563418469043,52.80752871046349,66.0309252375308,37.39940872581849,16.146797549531357,23.71988031640342,41.86455306560515,8.724273225074526,33.85003662109375,18.55330311311991,-20.299523925781273,-63.86304077042439,23.263992918861845,-42.08128234810283,1.4822344965402863,59.23004150390625,12.229797140006651,-60.85666177964006,21.78175842232154,1,25.510009765625,14.72503662109375,27.367523193359375,38.4000244140625,-79.21997070312511,1,-0.11758779764620153,1.3915185869015558,631.010009765625,-2.0146213865724696,658.4600219726562,-1.9628404871458132,661.3200073242188,-0.11758779764620153
7694,2022-01-05,583.4600219726562,612.4500122070312,583.2999877929688,612.4500122070312,518600.0,-0.0362722763658081,1.0110406508173113,1.1798934307113313,41.6508287693591,63.526591258631164,59.2224942843128,37.84416890487864,44.39530987329056,63.05714575293359,9.251999501740363,29.1500244140625,20.334703826577652,-40.86098632812502,-88.00469246008538,6.2827198038353345,-64.43283939410514,-17.2891332621449,78.49040039062504,0.1966021273819825,-70.63133770688972,23.571853065980168,1,40.53997802734375,36.68499755859375,49.327484130859375,60.3599853515625,-68.41003417968739,2,-0.0762863059839789,1.672365266857945,605.4199829101562,1.3915185869015558,631.010009765625,-2.0146213865724696,658.4600219726562,-0.0762863059839789
7695,2022-01-06,576.3599853515625,588.9500122070312,572.75,577.8900146484375,484900.0,-0.012168848513543051,-2.702859933035714,0.052777847957353276,40.89742087566789,60.14478035841974,62.96230112179478,43.87064462923104,50.11988097059361,69.28676824259105,10.161672189508716,16.20001220703125,22.37471330926246,-45.851522827148415,-97.63034010064985,5.927294446353017,-71.74093146389907,-19.962114190397756,80.87141093750006,3.9281658243064643,-65.13433504898535,25.889408636750705,1,42.365020751953125,42.365020751953125,56.177520751953125,67.46002197265625,-70.82998657226562,3,-0.08661250638297979,1.0110406508173113,583.4600219726562,1.672365266857945,605.4199829101562,1.3915185869015558,631.010009765625,-0.08661250638297979
7696,2022-01-07,550.2999877929689,571.5,549.9099731445311,568.77001953125,603600.0,-0.04521479322111133,-1.2431125611538474,12.071685016754353,32.303849347162185,55.714521376893686,82.89005913257199,68.95468131258463,74.84268172160296,94.27382393256391,11.613124427772597,26.450012207031364,20.50876025353557,-69.04751892089837,-129.79393619718132,-8.301101644615414,-99.42072755903985,-38.67431028275689,100.17289679296869,0.3665550366040895,-64.4175614458951,30.37320863814149,1,57.005004882812386,57.005004882812386,81.17251586914051,93.52001953124989,-39.429992675781364,4,-0.059131344265240804,-2.702859933035714,576.3599853515625,1.0110406508173113,583.4600219726562,1.672365266857945,605.4199829101562,-0.059131344265240804
7697,2022-01-10,558.6500244140625,559.469970703125,535.72998046875,537.489990234375,577000.0,0.015173608588621379,1.0824619733693122,-1.1456414628585094,37.62658061720902,52.57634456286215,66.4483143367014,59.791307930763764,64.82128694474795,84.90734889923397,13.174195036673467,23.739990234375,16.337560882232083,-58.23498229980464,-124.66256952723688,8.192604927627599,-91.44877591352076,-25.02118868608852,81.76656902773436,24.315766571956207,-40.98224877384553,33.21379361371614,1,41.564971923828125,41.564971923828125,65.65748596191406,78.30499267578125,-50.6400146484375,0,-0.0663027610199235,-1.2431125611538474,550.2999877929689,-2.702859933035714,576.3599853515625,1.0110406508173113,583.4600219726562,-0.0663027610199235
7698,2022-01-11,555.0599975585939,558.8200073242189,544.75,556.3800048828125,609100.0,-0.006426253823642147,3.5387031039267858,-0.0623820979214567,29.383302330670745,48.60590917675891,61.412338771074246,62.63254596164245,66.24081806677066,87.37357881665969,14.60732633307013,14.070007324218864,10.158052018949775,-59.31100769042962,-131.1626190599593,12.540603679100059,-95.2368133751944,-23.385202005664837,72.79420232643736,25.19552801514119,-34.616742580764,35.92580568476482,1,45.15499877929676,45.15499877929676,65.06251525878895,77.71002197265614,-61.70999145507824,1,-0.0418873637125069,1.0824619733693122,558.6500244140625,-1.2431125611538474,550.2999877929689,-2.702859933035714,576.3599853515625,-0.0418873637125069
7699,2022-01-12,554.6300048828125,565.97998046875,550.4199829101561,558.5800170898439,383000.0,-0.0007746778324373427,-1.5157521302998176,2.992416886299877,21.870883746962278,42.939556571614894,51.405225179565946,63.007134644405824,64.4396077452102,86.65899940248937,15.185445632855732,15.559997558593864,2.3513304781072293,-57.65500183105473,-133.99193996133465,18.681936299225185,-95.82347089619475,-19.486532765914717,62.169288672265,35.51298974605399,-18.69202118302354,38.168469065139966,1,45.55999755859375,45.584991455078125,61.27500915527344,78.1400146484375,-65.17999267578125,2,-0.0512593845004623,3.5387031039267858,555.0599975585939,1.0824619733693122,558.6500244140625,-1.2431125611538474,550.2999877929689,-0.0512593845004623
7700,2022-01-13,534.2000122070311,556.530029296875,533.4400024414061,556.4600219726561,400500.0,-0.03683535419274331,1.0616072936932115,5.6354280946272155,16.86798213616406,36.91826256379793,58.00700023651166,81.52413681897826,83.61646656140681,105.9901187738468,16.450876509544855,23.090026855468864,-5.000380554437243,-74.21699523925793,-158.16851125570258,9.73452077718673,-116.19275324748025,-32.2412372310356,72.87096377768705,1.996872870143922,-45.55231656748831,41.97575800822233,1,60.674987792968864,64.86999511718761,81.2050018310548,95.70001220703136,-45.559997558593636,3,-0.03584804188780255,-1.5157521302998176,554.6300048828125,3.5387031039267858,555.0599975585939,1.0824619733693122,558.6500244140625,-0.03584804188780255
7701,2022-01-14,529.3499755859375,534.9600219726561,520.0,527.22998046875,570400.0,-0.009079064976160955,1.2428670778353463,-0.09523783410289875,11.332966979646997,31.637927057033966,47.62507353513013,84.54933879968428,87.18565673343994,109.67909047962246,18.325528670600576,14.960021972656136,-13.447934133981903,-75.15653076171873,-166.2577949869775,15.944733463540047,-120.70716287434811,-29.60589864908934,67.41266410271703,20.334883770322936,-20.027219250771648,45.55063211262939,1,45.64501953125,63.000030517578125,82.41754150390625,95.6700439453125,-54.66998291015625,4,-0.044998541428615924,1.0616072936932115,534.2000122070311,-1.5157521302998176,554.6300048828125,3.5387031039267858,555.0599975585939,-0.044998541428615924
7702,2022-01-18,518.1699829101561,524.8599853515625,512.0,514.5999755859375,594900.0,-0.021120228943821595,-1.9327357380973922,1.6839695975124702,10.824655044999375,26.97316331642685,45.947273210545745,92.70825440062038,96.46747834352811,119.55926715273665,20.631871393882705,17.3499755859375,-24.609733405519364,-81.40102233886728,-180.0615781245608,17.259533446826254,-130.73130023171404,-32.07074444602051,66.31063442831362,11.430131794375235,-22.470175049388075,49.33027789284676,1,44.05502319335949,70.18002319335949,93.59753417968761,106.09002685546886,-8.399993896484261,1,-0.014088017511107664,1.2428670778353463,529.3499755859375,1.0616072936932115,534.2000122070311,-1.5157521302998176,554.6300048828125,-0.014088017511107664
7703,2022-01-19,519.1300048828125,532.7100219726561,518.6199951171875,521.6799926757811,394000.0,0.0018527162983557055,-6.8935562736146805,-0.7142808295293201,8.97623906518443,23.34265334929633,35.156919911722184,89.65181073988015,93.6638336682613,117.34067510567752,22.420737164184423,14.5400390625,-36.48212068624832,-76.19200134277344,-181.14825525563106,28.76425257008424,-128.67012829920225,-23.713874386344628,52.30410133473265,13.208609600998633,-13.319804181415014,52.47812695642883,1,31.345001220703125,69.22000122070312,92.63751220703125,105.1300048828125,3.3200073242186363,2,-0.021420443843729875,-1.9327357380973922,518.1699829101561,1.2428670778353463,529.3499755859375,1.0616072936932115,534.2000122070311,-0.021420443843729875
7704,2022-01-20,511.1499938964844,535.3099975585939,510.1499938964844,523.6199951171875,400200.0,-0.015371893189124242,-2.477539950184872,4.890219966969269,5.515760050552231,19.41135770206126,35.53830717247922,93.53474659392145,99.77232106778001,124.08420763228878,24.719106792255737,25.16000366210949,-46.025608429860654,-78.5265121459961,-188.97701969582613,31.923995403833942,-133.7517659209111,-23.301258371081076,49.585973201902675,2.156100122320255,-16.150213715933376,55.22525377491503,1,29.675003051757812,76.27500915527344,96.71502685546875,113.11001586914062,21.199981689453125,3,-0.034823413881471144,-6.8935562736146805,519.1300048828125,-1.9327357380973922,518.1699829101561,1.2428670778353463,529.3499755859375,-0.034823413881471144
7705,2022-01-21,501.9599914550781,514.3400268554689,500.010009765625,509.0,582000.0,-0.017979071801118685,-1.6197539060647774,0.5645555618097142,5.316383474863883,16.412750382917,36.950560911242405,96.81424264577049,107.10500263192023,131.67315432310943,26.42626562461056,14.330017089843864,-53.727507232444054,-80.81301269531252,-195.20135153355602,33.57532614293092,-138.00718211443427,-23.618843276190773,48.658781002928436,5.52402935913062,-6.567798065892231,57.19416941912173,1,31.035003662109375,80.39501953125,105.905029296875,122.30001831054688,33.180023193359375,4,-0.024922263648509135,-2.477539950184872,511.1499938964844,-6.8935562736146805,519.1300048828125,-1.9327357380973922,518.1699829101561,-0.024922263648509135
7706,2022-01-24,511.6499938964844,513.0499877929689,484.6700134277344,495.7999877929688,803600.0,0.01930433223037742,2.043429882364082,-2.2514185888238094,12.074252910522262,13.573602859951807,23.693079112513374,80.76083428524294,95.85216960724108,120.63311419930301,27.954245442014713,28.37997436523449,-57.9024882757293,-64.45450897216801,-179.11345474952623,50.2044368051902,-121.78398186084712,-7.125036083488908,28.847026023045828,53.27801920125144,39.78119921965093,57.32947288867909,1,13.675003051757812,63.03501892089844,96.21502685546875,112.61001586914062,28.319976806640625,0,-0.044972108907524344,-1.6197539060647774,501.9599914550781,-2.477539950184872,511.1499938964844,-6.8935562736146805,519.1300048828125,-0.044972108907524344
7707,2022-01-25,478.1900024414063,505.8900146484375,476.010009765625,501.0299987792969,787500.0,-0.06539625105878066,-1.197060661581148,-1.4410086777710833,11.499152238717755,11.58647507195703,49.77380837524328,105.72886535415654,127.56621628897648,152.48465682391128,29.345331184832464,35.639984130859375,-62.71591454486065,-89.08199920654289,-205.40677673851297,27.242778325427196,-147.24438797252793,-30.919610440557847,51.14161617976475,3.676211002592797,-9.568579037544968,58.16238876598503,1,42.80499267578119,92.16500854492182,130.66001892089838,146.0700073242187,60.33001708984369,1,-0.007340198974685075,2.043429882364082,511.6499938964844,-1.6197539060647774,501.9599914550781,-2.477539950184872,511.1499938964844,-0.007340198974685075
7708,2022-01-26,466.5199890136719,484.8699951171875,460.3599853515625,479.75,724700.0,-0.024404553353589598,1.0886244985794438,0.5792475090891371,12.262838533731696,10.518914492709188,53.15326717556911,108.4054116409302,136.8953967072581,162.3256724729506,30.764661367354723,24.510009765625,-64.14049929664088,-91.51401062011723,-209.08702183439766,26.059000594163194,-150.3005162272575,-32.72750501297702,52.14730783638993,8.218816089174005,-6.400683384494762,58.786505607140214,1,41.925018310546875,96.010009765625,144.1325225830078,157.74002075195312,69.19003295898426,2,0.0927077103200662,-1.197060661581148,478.1900024414063,2.043429882364082,511.6499938964844,-1.6197539060647774,501.9599914550781,0.0927077103200662
7709,2022-01-27,471.0799865722656,482.4100036621094,466.70001220703125,470.010009765625,1024000.0,0.009774495554273344,-3.0858384427644503,-0.08087497491471002,15.45934426905751,10.362399174141794,39.66672934131111,94.13195513919322,130.29652349153002,155.89847965861964,32.32395625779707,15.8900146484375,-67.8133832154457,-77.72351226806643,-191.95455624994327,36.50753171381041,-134.83903425900485,-20.60799027712801,35.92584797809633,19.859194105894403,3.726731945954242,57.11552199093843,1,26.755004882812557,91.45001220703125,139.57252502441406,153.18002319335938,46.200042724609375,3,0.10904735310143576,1.0886244985794438,466.5199890136719,-1.197060661581148,478.1900024414063,2.043429882364082,511.6499938964844,0.10904735310143576
7710,2022-01-28,489.0499877929688,489.2300109863281,463.9400024414063,471.7900085449219,561400.0,0.038146390704175026,1.870598382674625,16.13117138701126,28.778342032594637,12.300774180024865,16.336648493289715,65.97685076307465,109.99471129655666,136.2531634838502,33.60764813800824,25.290008544921818,-69.78568828748507,-51.14001007080077,-155.1725390051559,52.89251886355436,-103.15627453797839,0.8762543963767939,8.626676917633233,54.45056198908108,34.82331913208607,52.01626446717757,1,8.785003662109375,73.48001098632807,121.85002136230463,135.2100219726562,18.730010986328068,4,0.08853898144109351,-3.0858384427644503,471.0799865722656,1.0886244985794438,466.5199890136719,-1.197060661581148,478.1900024414063,0.08853898144109351
7711,2022-01-31,507.2999877929688,509.5799865722656,488.989990234375,489.0499877929688,788700.0,0.03731724865664621,-1.2416986184853038,1.057359324581175,33.35062285826922,14.803659492610402,-6.001156918359584,37.75752401235894,89.74549372351754,116.32068088659054,34.53143885085829,20.589996337890625,-70.64674141144758,-25.33200836181635,-114.01788806190478,63.35387133827214,-69.67494821186057,19.010931488227868,-46.94000244140631,95.36773928738182,73.180302394188,44.342939850044246,1,-9.464996337890625,55.23001098632807,107.61502075195307,116.9600219726562,22.61999511718733,0,0.0548788242171816,1.870598382674625,489.0499877929688,-3.0858384427644503,471.0799865722656,1.0886244985794438,466.5199890136719,0.0548788242171816
7712,2022-02-01,513.510009765625,514.780029296875,502.3299865722656,512.1500244140625,685600.0,0.01224132095818331,5.384597326989891,0.0745197452910959,36.753182715419,17.889986564858688,-14.462608655000224,23.498109766614107,81.37344541956907,108.62492083911138,37.28456685776147,12.450042724609375,-68.47120948368678,-13.246986389160156,-89.1371206592811,62.64314788096084,-51.19205352422068,24.698080745900313,-52.16562438964843,97.66626514942499,72.7256608166313,37.94506713506049,2,-15.675018310546818,49.019989013671875,103.58250427246094,110.75,10.929992675781136,1,0.05152764392962239,-1.2416986184853038,507.2999877929688,1.870598382674625,489.0499877929688,-3.0858384427644503,471.0799865722656,0.05152764392962239
7713,2022-02-02,534.22998046875,574.3300170898438,527.3400268554689,538.0,999700.0,0.04034969194189997,-4.355006990380458,-2.772103042814828,44.24118734568487,22.192811819873427,-36.67182985717375,-2.981562468905736,58.25984211295872,86.44414009489753,38.01968772017707,60.82000732421875,-64.54440053243246,11.032484436035134,-55.413082466428364,77.47805133849863,-22.190299015196615,44.25526788726688,-70.74816933593752,63.67421750164487,38.41565925839082,33.222783451231756,2,-16.884979248046875,28.300018310546875,84.50753784179688,90.030029296875,-36.149993896484375,2,0.008030322556468628,5.384597326989891,513.510009765625,-1.2416986184853038,507.2999877929688,1.870598382674625,489.0499877929688,0.008030322556468628
7714,2022-02-03,538.9500122070311,543.0499877929689,522.72998046875,525.1699829101561,959300.0,0.008835205643344057,-1.1779174816666291,-3.655161248542935,51.471407347129535,27.321147805680724,-41.38589332463772,-11.812794867472007,51.55754972574857,80.70000206885072,38.33591197944379,20.320007324218864,-59.07137288137011,17.978016662597497,-42.70030019535943,78.65633352055443,-12.361141766381024,48.31717509157596,-68.81730871679679,67.94999530031006,38.10700051407719,30.33915842897848,2,-21.60501098632801,23.57998657226574,83.72749328613293,85.30999755859386,-52.62002563476551,3,-0.0060116711401621,-4.355006990380458,534.22998046875,5.384597326989891,513.510009765625,-1.2416986184853038,507.2999877929688,-0.0060116711401621
7715,2022-02-04,526.4400024414061,538.2899780273439,520.6599731445311,534.1400146484375,510000.0,-0.02321181831761321,1.203759017025056,-0.5587805396594877,49.139418002024485,31.4394994825143,-27.980683209772963,-3.409212417474805,62.37295934919541,92.00153136920676,38.33419858212746,18.2900390625,-53.58208677974312,7.964006042480378,-46.95468140926641,62.882693494227226,-19.495337683393018,35.42334976835377,-50.05546013519523,43.883290862394745,12.307276626590433,27.459343725873417,2,-9.095001220703011,36.08999633789074,96.34251403808605,97.82000732421886,-23.510009765624886,4,-0.01739984253105964,-1.1779174816666291,538.9500122070311,-4.355006990380458,534.22998046875,5.384597326989891,513.510009765625,-0.01739984253105964
7716,2022-02-07,517.760009765625,531.739990234375,514.2999877929689,523.6599731445311,438300.0,-0.016488094817124432,-1.7207476564322848,0.766227795524598,49.87693673041947,35.70369775937005,-20.498472494912676,2.8543146091336666,69.14292193728136,99.40614949879182,37.722522830822605,17.440002441406136,-46.661337205577524,0.911012268066429,-51.926572639026176,53.74859717515898,-25.507780185479874,27.32980472161273,-35.498738972396154,21.430578685091366,-12.169388298707798,26.418792453546278,2,-0.415008544921875,44.7449951171875,107.29750061035156,106.5,2.4299926757811363,0,-0.01927536078123493,1.203759017025056,526.4400024414061,-1.1779174816666291,538.9500122070311,-4.355006990380458,534.22998046875,-0.01927536078123493
7717,2022-02-08,521.6099853515625,526.9199829101561,513.22998046875,518.8400268554689,396000.0,0.007435830333208271,1.044817007853934,-0.4694874049552476,50.731730245246325,39.97801906064945,-19.603083086274353,-4.1243453099768885,63.869584559450345,94.26149825979633,36.718944236812796,13.690002441406136,-38.25653247396667,6.6129898071288835,-42.52235973344136,55.748339347699186,-17.954684963156296,31.180664577414007,-33.82458978053677,13.71522072037424,-21.536146379497403,24.567674770285144,2,-2.4749755859375,36.725006103515625,103.44752502441406,102.6500244140625,5.480041503906364,1,0.01593143879903436,-1.7207476564322848,517.760009765625,1.203759017025056,526.4400024414061,-1.1779174816666291,538.9500122070311,0.01593143879903436
7718,2022-02-09,531.8099975585939,539.0,522.0399780273439,528.8900146484375,364800.0,0.019554863774620124,-1.0409103094714487,1.0541612498072808,56.0170086413725,44.48442621312889,-21.867332909709205,-17.028561551897496,51.56877221621551,82.84076185300296,35.4907092394476,17.3900146484375,-32.32251073583808,17.97550201416027,-28.178580909736297,64.12958493805684,-5.101539447788014,41.05254347610855,-38.831924696439046,62.30721839814494,21.92480621613221,23.07704146194829,2,-12.674987792968864,13.364990234374886,96.0650177001952,92.45001220703114,10.650024414062273,2,-0.013858323745363,1.044817007853934,521.6099853515625,-1.7207476564322848,517.760009765625,1.203759017025056,526.4400024414061,-0.013858323745363
7719,2022-02-10,526.2000122070311,537.1500244140625,519.7999877929689,520.5800170898439,430200.0,-0.010548852743116455,-3.8328431289210485,1.924667126523122,57.20999996187568,47.643499316382346,-8.511386707912948,-14.395765117104702,55.718341241226085,87.21582466057293,34.650819156140685,17.350036621093636,-23.111894539462355,13.787016296386582,-28.680720574823454,56.25475316759662,-7.446852139218436,35.0208847319916,-28.34082269121501,50.32992591469725,5.30938695201376,21.233868435605004,2,5.459991455078239,10.204986572265739,99.33749389648449,98.05999755859386,13.390014648437727,3,-0.053439804223535115,-1.0409103094714487,531.8099975585939,1.044817007853934,521.6099853515625,-1.7207476564322848,517.760009765625,-0.053439804223535115
7720,2022-02-11,515.0499877929689,532.0999755859375,512.010009765625,527.2100219726561,328900.0,-0.02118970763093664,-1.2028483088166402,-2.1637090293012915,51.002592985817714,49.6048293305544,7.503683001420541,-5.010883185972602,65.5261651723414,96.94034596635777,33.41028812870208,20.0899658203125,-13.28167526244988,3.594493103027446,-37.65088222026509,44.83986842631998,-17.028194558618793,24.217180764673685,-12.602548622711083,11.263353565323213,-31.361343041293722,20.62268766164626,2,23.280014038085824,9.605010986328011,107.02252197265614,109.21002197265614,37.41003417968727,4,-0.05576158023762079,-3.8328431289210485,526.2000122070311,-1.0409103094714487,531.8099975585939,1.044817007853934,521.6099853515625,-0.05576158023762079
7721,2022-02-14,505.5299987792969,518.0,500.7200012207031,514.8800048828125,404700.0,-0.018483621472288436,1.216806008773561,0.7689128143352049,59.38744386931468,52.11974723654281,18.714192697064505,2.7753689491430578,73.57984209657411,104.89155311666048,31.922186166936793,17.279998779296875,-4.067292093046376,-4.7344970703125,-45.1719449878658,35.70295084724074,-24.95322102908915,15.48422688846415,68.80001831054688,12.56530227789652,-33.54087545815606,20.218723958776625,2,31.995010375976562,11.81500244140625,113.19500732421875,117.30999755859375,30.52999877929699,0,-0.005143129210519404,-1.2028483088166402,515.0499877929689,-3.8328431289210485,526.2000122070311,-1.0409103094714487,531.8099975585939,-0.005143129210519404
7722,2022-02-15,510.8699951171875,520.0,506.80999755859375,513.77001953125,475300.0,0.010563164106551781,-1.3938256014887678,0.3101628364683189,65.92002418795619,54.52850688568406,14.483413766124045,-3.309231276748392,67.20736061366665,97.82050438730732,30.135849855047358,14.470001220703125,1.742410143343477,0.9704986572265852,-39.29792853230299,41.23892584675622,-19.163714937538202,21.104712251991373,61.98782165527348,26.515136416289113,-23.37627896768853,20.134213594764812,2,11.014999389648438,6.475006103515625,96.43499755859375,100.54998779296875,29.52001953125,1,0.01824340324015461,1.216806008773561,505.5299987792969,-1.2028483088166402,515.0499877929689,-3.8328431289210485,526.2000122070311,0.01824340324015461
7723,2022-02-16,508.010009765625,511.20001220703125,495.5,509.0,409000.0,-0.005598264487830074,4.825591665723021,0.3413730689901924,63.42031549396491,55.856163346443545,14.788087386714551,-1.3966497477964595,68.79754950416691,98.96217614256375,28.873961238440415,15.70001220703125,5.831255544540909,-1.3334869384765398,-41.37170484972535,38.70473097277221,-21.352595894100887,18.685622017147864,63.40505069580081,30.036020246367933,-22.677135691859952,20.019108955624386,2,9.239990234375,9.334991455078125,92.20498657226562,96.31997680664062,30.919982910156136,2,0.03755834869995289,-1.3938256014887678,510.8699951171875,1.216806008773561,505.5299987792969,-1.2028483088166402,515.0499877929689,0.03755834869995289
7724,2022-02-17,493.3500061035156,507.6600036621094,492.8999938964844,503.9400024414063,519900.0,-0.02885770630557638,-1.5691876601904358,10.697071516646174,51.601138795664696,56.12968787907023,24.920111821676528,12.502456662527607,81.3716138304701,112.27412121043244,27.36467610091452,15.110015869140625,8.665779878989952,-15.103491210937477,-55.759211531905066,25.552229110030055,-35.431351371421215,5.224368949546317,75.02845193945313,1.1479908602924862,-49.224369597922305,20.327860160483773,2,22.599990844726562,23.9949951171875,106.864990234375,110.97998046875,46.18997192382824,3,0.09954396526111764,4.825591665723021,508.010009765625,-1.3938256014887678,510.8699951171875,1.216806008773561,505.5299987792969,0.09954396526111764
7725,2022-02-18,489.45001220703125,497.20001220703125,486.1099853515625,495.0400085449219,497300.0,-0.007905125870548924,1.2381478824011258,0.5278563050951953,42.55816865002519,55.316491425693094,25.72671990352717,16.250343869072026,82.8678087301223,115.15965201890617,25.617818452715486,11.09002685546875,8.51308124541049,-18.37798614501952,-59.83146780749951,23.07549551746041,-39.104726976259485,2.3487546862204454,74.39973798714846,9.855489559733023,-33.38666259987746,20.72674083123997,2,23.10498046875,27.894989013671875,110.75248718261719,114.87997436523438,62.30999755859375,4,0.10244154336077327,-1.5691876601904358,493.3500061035156,4.825591665723021,508.010009765625,-1.3938256014887678,510.8699951171875,0.10244154336077327
7726,2022-02-22,488.6400146484375,499.92999267578125,485.5,488.3500061035156,569100.0,-0.001654913757058285,-3.8180109129258564,-0.05187991679996506,39.142581852307984,54.02880827092217,24.553738985945074,16.072130836636006,81.56868297143353,114.89706586710656,23.384989613282738,14.42999267578125,6.1893995682375476,-18.03748474121096,-60.31341054112954,24.23844105870768,-39.17544764117031,3.1004781587483308,68.99055435833282,9.10149173460145,-26.130443372271376,21.137962899959316,2,23.6099853515625,28.704986572265625,108.33248901367188,113.54498291015625,60.039978027343636,1,0.13060741120461716,1.2381478824011258,489.45001220703125,-1.5691876601904358,493.3500061035156,4.825591665723021,508.010009765625,0.13060741120461716
7727,2022-02-23,474.67999267578125,492.260009765625,473.1700134277344,490.0,448200.0,-0.028569133828919235,-1.0817919209802918,-52.826054930022096,22.371728217187027,50.290443779346006,34.81816969935528,31.363744324088145,93.20356302706887,127.81458630394775,21.011937196247462,19.089996337890625,4.663312589376346,-31.822006225585938,-74.62176761385638,10.977755162684502,-53.2218869197211,-10.422125531450718,75.73751943031198,3.970495126255149,-26.520924353218913,21.399880694135216,2,30.480026245117188,42.665008544921875,108.99250793457031,117.67001342773438,72.38000488281261,2,0.1293081777827041,-3.8180109129258564,488.6400146484375,1.2381478824011258,489.45001220703125,-1.5691876601904358,493.3500061035156,0.1293081777827041
7728,2022-02-24,509.7699890136719,511.67999267578125,468.5299987792969,470.30999755859375,705400.0,0.0739234787210803,-1.0060439291498278,-2.575716226499285,39.4382414414797,48.31580394374645,-4.164973306118725,-0.33722603107514715,56.23076320525081,91.84234039795797,17.859395333095044,43.149993896484375,4.32450782656224,1.1054901123046648,-37.337176700429154,39.548156925038484,-18.115843294062188,20.326823518671574,31.3778232510183,95.57357141998347,66.93620074795507,19.2213334063669,2,-9.455001831054688,7.57501220703125,65.51751708984375,78.58001708984375,43.67001342773426,3,0.06006635599324062,-1.0817919209802918,474.67999267578125,-3.8180109129258564,488.6400146484375,1.2381478824011258,489.45001220703125,0.06006635599324062
7729,2022-02-25,522.4500122070311,524.02001953125,503.6499938964844,509.7799987792969,476500.0,0.024874008801289316,1.576848761637098,0.3210850524931817,48.5575915317746,48.04413711551944,-19.481569471628347,-9.456236625350016,42.06628073963941,78.50116261607116,14.338926716494383,20.370025634765625,3.754157512810707,11.21701202392569,-23.318200620422317,45.7522246682737,-6.050594298248257,28.484618346099694,8.531306169703953,97.17064923937048,67.55108128362448,17.267606322174,2,-26.1750030517577,-5.105010986328011,46.96249389648449,65.89999389648449,25.630004882812727,4,0.03154365027025685,-1.0060439291498278,509.7699890136719,-1.0817919209802918,474.67999267578125,-3.8180109129258564,488.6400146484375,0.03154365027025685
7730,2022-02-28,532.3499755859375,534.0999755859375,516.2000122070311,516.2000122070311,757600.0,0.01894911120220888,-1.2167187576766356,1.274660320687159,55.22825526375303,47.58200504823482,-29.803628354323905,-16.807686097653686,30.27595070517191,67.98116055393234,11.041747208012264,17.899963378906364,1.3947304988204223,18.95197601318364,-15.154144746874408,53.05809677324174,1.8989156331546155,36.00503639321266,-63.819976806640625,97.33109559400856,63.921372189354486,17.053060380029052,2,-31.034988403320312,-15.004974365234375,31.7750244140625,55.07502746582031,12.690002441406364,0,0.013506157173187816,1.576848761637098,522.4500122070311,-1.0060439291498278,509.7699890136719,-1.0817919209802918,474.67999267578125,0.013506157173187816
7731,2022-03-01,535.1400146484375,540.530029296875,527.6599731445311,527.6599731445311,619600.0,0.005240986551054316,-2.4411723907206753,0.4631615148846792,54.88554423185508,46.35595171977913,-31.236649039572796,-18.345671701915307,25.717941903783412,64.5431699295574,8.889611356834964,12.870056152343864,-0.8799835984815445,20.350013732910156,-14.959464986408648,55.65949245222896,2.6952743732507543,38.00475309256956,-65.29861633300783,92.51387171687159,54.27430459317783,17.654739359659413,3,-30.610000610351562,-17.795013427734375,22.534988403320312,47.214996337890625,-0.2200317382813637,1,0.031057283444046124,-1.2167187576766356,532.3499755859375,1.576848761637098,522.4500122070311,-1.0060439291498278,509.7699890136719,0.031057283444046124
7732,2022-03-02,539.969970703125,545.969970703125,536.9099731445311,537.3099975585939,467500.0,0.009025593157821588,-4.236959551235411,0.35560940980634886,53.065354861490015,45.205400538393036,-35.207077371095465,-22.23149472555997,18.839231254675497,58.99352156225291,6.989600107893263,10.8299560546875,-0.9881114408692611,23.856971740722656,-13.190629615860644,60.9045730973059,5.333171062431006,42.380772419014306,-67.30102714843753,92.25206330665803,54.69993084303418,18.52380067829162,3,-32.71998596191406,-22.624969482421875,10.0350341796875,34.71504211425781,11.2900390625,2,0.016130567337502733,-2.4411723907206753,535.1400146484375,-1.2167187576766356,532.3499755859375,1.576848761637098,522.4500122070311,0.016130567337502733
7733,2022-03-03,538.52001953125,553.1099853515625,534.0499877929689,545.239990234375,375400.0,-0.0026852440886424578,-1.4342217060185574,-2.526330281544818,54.77742086348648,45.558320768151006,-32.379165962937236,-21.54846654415701,18.59301727333252,59.803685632597535,7.685471467217184,19.059997558593636,-1.8683400520690157,22.192518615722634,-15.343210244085753,59.72824747553102,3.42465418581844,40.96038304562683,-61.45301434765628,70.50147929450455,33.137780347398106,18.767864429904193,3,-27.700027465820312,-21.175018310546875,7.1549835205078125,31.834991455078125,8.5999755859375,3,0.01585823686699217,-4.236959551235411,539.969970703125,-2.4411723907206753,535.1400146484375,-1.2167187576766356,532.3499755859375,0.01585823686699217
7734,2022-03-04,535.7100219726561,539.5499877929689,527.8099975585939,537.5399780273439,438200.0,-0.00521800017952867,3.0136886255032556,0.27231607629431176,58.56552604396244,47.33691603414404,-25.62303383979082,-20.020086812378395,18.996079091007573,62.018921227994156,8.152783287845425,11.739990234375,-4.2694211802041195,19.544520568847588,-17.60610087098098,56.69514200867616,0.9692098489333603,38.11983128876187,-52.55957837562494,52.85836889999372,11.689465274103846,18.57531071991427,3,-24.89002990722645,-16.575012207031136,-0.2225189208983238,26.81997680664074,-21.230041503906136,4,0.033096226954019814,-1.4342217060185574,538.52001953125,-4.236959551235411,539.969970703125,-2.4411723907206753,535.1400146484375,0.033096226954019814
7735,2022-03-07,517.280029296875,538.260009765625,516.3800048828125,535.239990234375,521500.0,-0.034402926807148404,-1.214574298528485,9.81442198652403,54.536343887679415,49.0473340380742,-3.162803860510053,-2.4364396570924782,34.24051147673197,79.69080818501538,8.383175669232177,21.8800048828125,-6.497706111880348,1.5725265502929915,-35.26933392029639,38.414387020882316,-16.8484036850017,19.993456785587682,-28.532822359481315,2.450380867553807,-40.587801132461195,18.42093023529467,3,-6.4600372314453125,1.85498046875,12.9024658203125,45.249969482421875,-20.0400390625,0,0.05954219387675663,3.0136886255032556,535.7100219726561,-1.4342217060185574,538.52001953125,-4.236959551235411,539.969970703125,0.05954219387675663
7736,2022-03-08,507.7799987792969,524.7100219726561,501.3599853515625,510.6300048828125,804500.0,-0.01836535334737599,-1.9764165164131176,0.15868665379805338,48.84416943277741,51.98871639536202,10.435116530686969,6.616825816822029,40.21804425577193,88.25467083770786,8.564669733739043,23.350036621093636,-5.7992741549394395,-7.428503417968727,-44.423340175952944,29.566333340015433,-25.92592179696078,11.068914961023324,-13.883769568769708,12.405823048762077,-31.370683962480367,18.49741837899208,3,3.0399932861328125,13.650009155273438,22.402496337890625,54.75,0.829986572265625,1,0.07337819397695844,-1.214574298528485,517.280029296875,3.0136886255032556,535.7100219726561,-1.4342217060185574,538.52001953125,0.07337819397695844
7737,2022-03-09,529.9199829101561,532.719970703125,518.4299926757811,521.2000122070311,558500.0,0.04360152858340971,-1.0042031193823029,-3.0596322907408795,57.162464903277474,53.95807455778399,-3.4028868771681573,-15.672194914976785,14.423628042328914,65.19237481679534,8.588154263051242,24.939971923828125,-2.6698083818267833,14.295980834960801,-23.18504909607111,51.77701076599271,-4.444534130555212,33.03649580047676,-31.286653208346138,55.18840107940799,9.274199587796637,18.74051496551596,3,-2.6849975585936363,-8.489974975585824,0.2625122070313637,32.61001586914074,-33.13998413085926,2,0.009435386777719712,-1.9764165164131176,507.7799987792969,-1.214574298528485,517.280029296875,3.0136886255032556,535.7100219726561,0.009435386777719712
7738,2022-03-10,524.4400024414061,525.8699951171875,511.4100036621094,518.9500122070311,525300.0,-0.010341147051401323,2.4634811338683034,0.6295881513005012,60.812412851224515,55.319721371056204,4.891239839843479,-11.354834272418202,16.22491902401805,69.62211160875893,9.2061618239426,18.50997924804676,1.1734459501979018,9.184500122070176,-27.7676757801014,46.13667602424175,-9.291587829015612,27.660588073155964,-23.080017089843636,60.434709647517124,8.491973548054176,18.476087951085773,3,2.7949829101563637,-3.009994506835824,5.742492675781364,38.08999633789074,-37.630004882812386,3,0.0511402776282599,-1.0042031193823029,529.9199829101561,-1.9764165164131176,507.7799987792969,-1.214574298528485,517.280029296875,0.0511402776282599
7739,2022-03-11,498.0799865722656,532.02001953125,497.6400146484375,530.7000122070311,334100.0,-0.05026316784842444,-1.0525394747510082,-5.941727442522326,52.59579406953119,55.02722568280932,30.654475280126007,13.481697288565726,38.38192474417576,94.71780320722314,9.962738163337386,34.3800048828125,8.033581307027589,-15.769514465332009,-53.10619022850335,21.567161297839277,-34.43785234691768,2.898823416253663,55.029998779296875,1.083141252377847,-53.86247230937766,18.668337881585646,3,27.295013427734375,12.740005493164062,41.857513427734375,64.45001220703125,2.77001953125,4,0.09845809883350287,2.4634811338683034,524.4400024414061,-1.0042031193823029,529.9199829101561,-1.9764165164131176,507.7799987792969,0.09845809883350287
7740,2022-03-14,486.3299865722656,509.1300048828125,484.5700073242188,498.0199890136719,368000.0,-0.023590588493350828,-2.229462279293757,0.3583688919283795,49.34807566266845,54.41195139734414,39.32554121297869,24.211059643020917,45.524221950989386,105.07920609359007,10.619128269081578,24.559997558593693,10.433751229606514,-26.08351440429692,-65.38336181370141,13.216333005107629,-45.73343810899917,-6.433590699594674,65.67059936523435,3.655203710534575,-54.73107942187262,19.649923704702275,3,32.510009765625,24.490005493164062,53.607513427734375,76.20001220703125,27.060028076171875,0,0.05788249681022184,-1.0525394747510082,498.0799865722656,2.4634811338683034,524.4400024414061,-1.0042031193823029,529.9199829101561,0.05788249681022184
7741,2022-03-15,502.92999267578125,505.0799865722656,488.0899963378906,492.4200134277344,390100.0,0.034133215228029146,1.294399465889679,-0.8990570618548627,57.85551692698522,54.94419162684361,19.753326439021066,7.806524912394821,24.506605707579865,87.15371318916732,10.881984321575919,18.75,10.772034225967445,-9.353507995605469,-48.76626803468582,30.059252043474828,-29.05988801514559,10.352872023934708,46.373370117187505,38.130839699881655,-26.017603991803135,19.706380019540152,3,15.910003662109375,7.8899993896484375,37.00750732421875,59.600006103515625,-10.410003662109375,1,-0.011313706727119732,-2.229462279293757,486.3299865722656,-1.0525394747510082,498.0799865722656,2.4634811338683034,524.4400024414061,-0.011313706727119732
7742,2022-03-16,520.1900024414061,528.0800170898439,500.8500061035156,511.0400085449219,373200.0,0.03431891121425257,1.184515495643924,0.8706005673783469,53.21645161357173,54.770750599075306,-0.678935161862114,-9.190662832048815,3.8233983998802614,68.60658635233699,10.857897175457445,27.23001098632824,9.567884378689541,7.4405014038085255,-32.12199679169157,47.00299959930862,-12.340747693941466,27.221750501558574,26.52402613281265,75.06846354806443,14.279786481168344,19.781249097750038,3,-8.130004882812273,-9.370010375976449,19.735000610351676,42.33999633789074,-46.549987792968636,2,-0.0222611296555012,1.294399465889679,502.92999267578125,-2.229462279293757,486.3299865722656,-1.0525394747510082,498.0799865722656,-0.0222611296555012
7743,2022-03-17,527.0900268554689,529.3699951171875,515.0,517.1400146484375,349300.0,0.013264431038041646,-1.0196701623453215,1.0874337534645238,51.48528044139146,53.984056643234084,-10.472058880088412,-15.376321012467713,-5.665254320774693,60.34095848654249,10.386298732845182,14.3699951171875,8.265267113546315,13.386524963378974,-26.61253832061618,53.38558824737419,-6.6130066786186035,33.38605660537655,17.138240868749904,89.61013402004858,32.042840130164464,19.999531641997606,3,-15.675018310546989,-16.270034790039176,11.644973754882699,35.43997192382801,-54.82003784179699,3,-0.05750446134789644,1.184515495643924,520.1900024414061,1.294399465889679,502.92999267578125,-2.229462279293757,486.3299865722656,-0.05750446134789644
7744,2022-03-18,542.4600219726561,546.8499755859375,522.260009765625,527.0399780273439,690400.0,0.029160094735394715,1.0322326806089404,1.5497512590402058,53.126754331488065,53.827435581435054,-27.696451710383258,-28.331018969570664,-22.790705478401833,43.67017312213534,9.816801591298107,24.5899658203125,7.177005138175332,26.301019287109284,-14.45945440850403,67.06149298272254,5.920782439302684,46.681256134915884,-57.89001464843733,92.95125907124184,38.74436550794064,20.38023684780663,3,-26.75003051757801,-31.64002990722645,-10.305023193359261,20.06997680664074,-86.90002441406239,4,-0.1025882501196882,-1.0196701623453215,527.0900268554689,1.184515495643924,520.1900024414061,1.294399465889679,502.92999267578125,-0.1025882501196882
7745,2022-03-21,539.5900268554689,544.5599975585939,528.3400268554689,535.5399780273439,558500.0,-0.005290703463732727,1.3187965726052737,0.2626483324229581,51.375583890637074,54.108703854530575,-23.835537266445385,-22.674597616715232,-21.51681927603579,45.218424795304486,8.965690467949717,16.219970703125,5.737626541418194,20.924023437500068,-19.080367619651042,60.92841449465118,0.9218279089244561,40.92621896607562,-53.77442016601566,87.64473911772195,36.701972043753955,20.00219552857557,3,-23.88003540039074,-28.770034790039176,-5.557525634765739,22.93997192382801,-92.41003417968761,0,-0.07179528683603686,1.0322326806089404,542.4600219726561,-1.0196701623453215,527.0900268554689,1.184515495643924,520.1900024414061,-0.07179528683603686
7746,2022-03-22,552.4600219726561,554.1699829101561,536.6099853515625,538.5700073242189,528600.0,0.023851432525891614,1.0288921955106867,3.4295918982457696,53.6780884875077,53.72155091944504,-33.191613242134736,-32.167450965938656,-35.026161003427546,31.271089902556355,8.3540805355566,17.559997558593636,4.1801267160201405,30.603018188476426,-9.498155741176902,70.70419211812975,10.552431223649819,50.65360515330309,-65.42372790527327,96.7930201025762,48.965720781311475,20.05058696482665,3,-33.090026855468636,-41.11003112792963,-20.967521667480355,10.069976806640739,-104.11001586914051,1,-0.070720062575229,1.3187965726052737,539.5900268554689,1.0322326806089404,542.4600219726561,-1.0196701623453215,527.0900268554689,-0.070720062575229
7747,2022-03-23,536.0599975585939,548.739990234375,535.0,548.5599975585939,582700.0,-0.029685450099181998,1.1368593911665414,-0.8999270566936617,49.334193653257394,52.44619323078203,-17.689247989626097,-11.524058867767849,-19.738422679987252,46.28756281910523,7.223879609994902,17.460021972656136,4.131992002914558,11.133993530273528,-22.664711272412887,44.932698332959944,-5.7653588710696795,28.033345931616736,-46.33835593750007,53.76565419213739,8.44269928600427,16.899352401343204,3,-16.690002441406364,-24.710006713867358,-8.624992370605582,26.47000122070301,-105.57998657226574,2,-0.08122226755068185,1.0288921955106867,552.4600219726561,1.3187965726052737,539.5900268554689,1.0322326806089404,542.4600219726561,-0.08122226755068185
7748,2022-03-24,540.3900146484375,540.4099731445311,529.6500244140625,537.760009765625,336600.0,0.008077485933597028,7.060122531090579,-0.210400390625,51.25630594245478,52.29736121666242,-21.812656735267296,-14.168929540993759,-25.037608610725442,40.37563806855292,6.93905472720361,10.759948730468636,5.944979139896418,13.933009338378952,-19.74886351538737,47.61488219214533,-2.907927088504266,30.773945765262113,-48.090439375781216,56.81610824520451,11.932187372439891,16.840936426883186,3,-21.02001953125,-29.040023803710994,-20.77501678466797,22.139984130859375,-107.93002319335938,3,-0.12352189750105891,1.1368593911665414,536.0599975585939,1.0288921955106867,552.4600219726561,1.3187965726052737,539.5900268554689,-0.12352189750105891
7749,2022-03-25,538.9299926757811,546.530029296875,528.8699951171875,544.469970703125,446300.0,-0.0027017930255544,2.6562857377536,-2.106451612903269,56.394338288658744,53.08027928621691,-15.587921232316262,-12.02762770996867,-24.56984115390958,40.223774300133414,7.300280064755486,17.6600341796875,4.58398268764995,11.648988342285065,-22.42420095505065,45.72217763962084,-5.38760630638285,28.685582990952923,-44.15560109762487,40.99877598665348,-8.870482725998464,17.036594648667883,3,-17.8000030517577,-27.58000183105463,-21.632492065429574,23.60000610351574,-102.97000122070301,4,-0.12368954143959054,7.060122531090579,540.3900146484375,1.1368593911665414,536.0599975585939,1.0288921955106867,552.4600219726561,-0.12368954143959054
7750,2022-03-28,539.5399780273439,547.0599975585939,527.760009765625,541.0700073242189,461800.0,0.0011318452486457353,1.8571389847660866,0.2761796688223637,59.900239517244124,53.30747068513457,-8.779580279208062,-12.723687567843967,-25.52683058492312,38.61388066762731,7.765603431824345,19.299987792968864,3.0235985539303556,11.899473571777435,-22.54856127233427,46.34750841588908,-5.32454385027836,29.123490993833286,-42.389762795907586,44.60424172812235,-9.590639277642282,17.22401742205583,3,-12.029983520507926,-28.189987182617358,-22.892478942871207,22.99002075195301,-128.2299804687501,0,-0.15565108034402964,2.6562857377536,538.9299926757811,7.060122531090579,540.3900146484375,1.1368593911665414,536.0599975585939,-0.15565108034402964
7751,2022-03-29,551.760009765625,560.9199829101561,545.5499877929689,549.1400146484375,462000.0,0.022648982903842985,-2.1367180688074803,-1.7123823200893569,57.25678228781098,53.75639631560559,-14.912907908007242,-24.912000565688686,-37.802667940697916,25.48183279078387,8.201642874236915,21.380004882812273,5.269447800453008,23.28850555419922,-12.689164182032869,59.26617529043125,5.299670686083232,41.27734042231526,-52.32900382703991,72.37641567257471,17.550956384771922,17.98883486811602,3,-13.800018310546875,-37.03501892089844,-36.81001281738281,10.769989013671875,-166.6500244140625,1,-0.18953895758822203,1.8571389847660866,539.5399780273439,2.6562857377536,538.9299926757811,7.060122531090579,540.3900146484375,-0.18953895758822203
7752,2022-03-30,548.6799926757811,551.739990234375,543.3699951171875,549.5800170898439,437800.0,-0.005582168035614177,2.206912679481783,-0.34352140893639577,58.18475400274925,54.50078226686757,-8.232303247926552,-22.288748814762016,-34.45497740520307,27.394333618599717,8.393899119280176,8.3900146484375,9.422497942610221,19.772987365722543,-16.992959317099803,56.53893404854489,1.3900140243114265,38.155960707133715,-45.559648118901805,63.088057457025826,8.601501154502287,18.382973341411173,3,-7.089996337890511,-33.955001831054574,-33.882492065429574,13.850006103515739,-182.03997802734364,2,-0.1828570166792125,-2.1367180688074803,551.760009765625,1.8571389847660866,539.5399780273439,2.6562857377536,538.9299926757811,-0.1828570166792125
7753,2022-03-31,547.0599975585939,558.5499877929689,547.0499877929689,551.0,760400.0,-0.0029525317832110876,-4.808048581249081,4.377661738775386,69.8556688685127,56.35955054875919,-3.8908296980166597,-21.0767728461625,-32.61156359317579,27.86641528724556,8.41035219168561,11.5,10.8138981733955,17.725993347168128,-19.702436580313247,55.1544232746495,-0.9882216165725595,36.440208310908815,-40.47167470051795,58.202664124147184,-2.9135243816556127,18.714214963740694,3,-2.7200012207032387,-32.3350067138673,-35.80748748779308,15.470001220703011,-202.040008544922,3,-0.21310274392669193,2.206912679481783,548.6799926757811,-2.1367180688074803,551.760009765625,1.8571389847660866,539.5399780273439,-0.21310274392669193
7754,2022-04-01,553.4400024414061,553.4600219726561,542.75,546.5399780273439,430600.0,0.011662349488693824,2.086433433591963,-1.7512741468250823,78.44364911935803,59.3671133519504,-9.554264362226718,-27.468722392393033,-38.432148192944965,20.41487777239911,8.647524046304216,10.710021972656136,12.440820689010025,23.219499206542878,-15.656668382012981,62.09566679509874,3.781415412265005,42.65758300082081,-43.59177998020539,77.44274268212541,8.683944204445282,19.438083794277915,4,-9.100006103515511,-30.695007324218636,-44.61000823974598,9.089996337890739,-213.2600097656249,4,-0.21859643403556905,-4.808048581249081,547.0599975585939,2.206912679481783,548.6799926757811,-2.1367180688074803,551.760009765625,-0.21859643403556905
7755,2022-04-04,548.0800170898439,558.010009765625,543.7100219726561,553.4400024414061,379100.0,-0.009684853512426983,-1.0283705749434933,-0.7768067226890683,71.15149491097816,61.30860295455823,-3.199820470712325,-20.746660728728443,-32.267225448435056,24.7403216087622,9.512457321998495,14.299987792968864,13.987953542139621,16.31951446533219,-22.83743648652228,55.47646541718666,-3.258961010595044,35.897989941259425,-35.1674890017058,29.334188789273124,-41.510210051624114,19.57847547592722,4,-3.7400207519532387,-25.335021972656364,-41.27001190185558,14.449981689453011,-214.1800231933595,0,-0.20456871649890218,2.086433433591963,553.4400024414061,-4.808048581249081,547.0599975585939,2.206912679481783,548.6799926757811,-0.20456871649890218
7756,2022-04-05,545.0399780273439,551.469970703125,540.1400146484375,547.5499877929689,354000.0,-0.005546706626236353,1.1893686532133945,0.46828668382338184,63.43094809874898,62.8749090040573,-1.4784805641502317,-15.57037359940216,-28.753363981324128,26.82669450607966,9.873983551716504,11.3299560546875,14.07208328751426,11.416476440429847,-26.46111570472283,49.29406858558258,-7.522319632146491,30.355272513006184,-29.247002649884735,26.615809487814957,-41.88930820629889,18.93879607257636,4,-0.6999816894532387,-22.294982910156364,-35.70998382568371,17.49002075195301,-197.0899658203126,1,-0.24535811290899667,-1.0283705749434933,548.0800170898439,2.086433433591963,553.4400024414061,-4.808048581249081,547.0599975585939,-0.24535811290899667
7757,2022-04-06,534.9199829101561,538.4500122070311,526.4000244140625,537.97998046875,539700.0,-0.018567436381116242,5.024901963776473,1.2191177900982848,54.089599742929536,63.189719426332275,9.457337469707454,-5.329848878883354,-17.188691930903133,36.04233200844499,10.340411615130185,18.639953613281364,14.500489914994887,1.0464813232421193,-36.79417281076803,38.88713545725233,-17.873845743763013,19.96680839024725,-16.41938708073519,26.500678696522538,-37.709916508594134,18.920327067005097,4,8.740020751953239,-12.174987792968636,-23.982475280761605,27.61001586914074,-172.7399902343749,2,-0.280060574188262,1.1893686532133945,545.0399780273439,-1.0283705749434933,548.0800170898439,2.086433433591963,553.4400024414061,-0.280060574188262
7758,2022-04-07,551.260009765625,554.969970703125,532.22998046875,532.22998046875,438500.0,0.030546674974775145,-1.3899059617432359,-6.218968784282207,54.550142488804546,62.98480878190403,-5.787215896474208,-20.61448075450437,-31.488166232553112,18.674134039372348,10.803753775033446,22.739990234375,13.841018964672912,16.045507812499977,-22.28527100063775,54.376286625637704,-3.119881594068943,35.2108972190689,-30.21425071135991,78.64598820617186,17.324403709935112,19.165389406568874,4,-7.600006103515625,-28.5150146484375,-38.96251678466797,11.269989013671875,-191.05999755859375,3,-0.33490547445239316,5.024901963776473,534.9199829101561,1.1893686532133945,545.0399780273439,-1.0283705749434933,548.0800170898439,-0.33490547445239316
7759,2022-04-08,547.1199951171875,553.3300170898439,546.3099975585939,548.5900268554689,367700.0,-0.007510094284179369,-3.5436624725940096,-0.07724800184741511,53.84299093601003,62.31178116176691,-0.40596753649640505,-13.293712092251212,-25.46063943045533,21.898682038209586,10.736721365256457,7.02001953125,15.262200601615405,9.453492736816429,-24.94801666705473,43.855002140687645,-7.747261965119151,26.65424743875201,-23.68178263156892,65.54881463145253,7.244763088651574,17.200754701935605,4,-3.459991455078125,-24.375,-33.037498474121094,15.410003662109375,-180.760009765625,4,-0.36938881398444934,-1.3899059617432359,551.260009765625,5.024901963776473,534.9199829101561,1.1893686532133945,545.0399780273439,-0.36938881398444934
7760,2022-04-11,514.47998046875,543.8099975585939,513.6500244140625,538.1400146484375,490100.0,-0.05965787202028017,-1.3823094093655024,16.094913846791364,33.87124783896779,59.71338844522878,31.631886832821692,22.72867156706093,8.147208479942265,53.19644522379065,9.974909352099974,33.469970703125,15.168920427196099,-24.594021606445267,-51.67677634167421,2.4887331287836787,-38.13539897405974,-11.052644238830794,46.440002441406136,2.008608745232545,-49.30245712148459,13.541377367614464,4,21.620025634765625,8.2650146484375,0.49752044677734375,48.050018310546875,-157.14999389648438,0,-0.3387886689665972,-3.5436624725940096,547.1199951171875,-1.3899059617432359,551.260009765625,5.024901963776473,534.9199829101561,-0.3387886689665972
7761,2022-04-12,497.239990234375,525.9000244140625,492.5199890136719,517.9500122070311,497600.0,-0.03350954534453876,-1.2142625784954069,0.8753166548861542,33.63131988241808,56.98522909852531,45.06386076889066,41.65626259172166,25.586314348726546,69.06381536713968,9.463666510100953,33.380035400390625,13.62830906774218,-41.549511718749955,-70.29919526510707,-12.799828172392779,-55.924353491928514,-27.174669945571395,62.734593505859266,7.5580506078839464,-41.64796039239183,14.37484177317858,4,28.294998168945312,25.5050048828125,17.737510681152344,65.29000854492188,-132.41000366210938,1,-0.3284932820083518,-1.3823094093655024,514.47998046875,-3.5436624725940096,547.1199951171875,-1.3899059617432359,551.260009765625,-0.3284932820083518
7762,2022-04-13,508.6099853515625,511.7699890136719,496.1700134277344,500.7300109863281,451500.0,0.022866212172170997,1.1971824932033828,-0.38049087420759214,37.35074046721344,53.37357038726984,30.633649588988078,30.961660279404214,14.35146233726232,56.27741829584102,10.050804139842695,15.5999755859375,11.549327417558288,-29.60051574707029,-60.325929347993224,1.1248978538527012,-44.963222547531814,-14.237808946608766,48.66641459960931,25.764613379555218,-21.550196636846966,15.362706800461483,4,16.655014038085938,14.135009765625,7.5150146484375,53.920013427734375,-136.37997436523438,2,-0.3158804934462297,-1.2142625784954069,497.239990234375,-1.3823094093655024,514.47998046875,-3.5436624725940096,547.1199951171875,-0.3158804934462297
7763,2022-04-14,496.7799987792969,511.1499938964844,496.3999938964844,510.2999877929688,432400.0,-0.023259446163032882,-1.0658265071261115,-1.7157402279531153,34.50254851582869,48.491225875766574,38.64534104914753,42.587974675303144,25.51394411508727,66.39594815140197,10.72813850510773,14.75,8.66131893375632,-39.915000915527344,-75.5480108315046,-4.2819909995500325,-57.73150587351597,-22.098495957538717,57.90614473437495,7.005439563831178,-39.41016455117196,17.816504957988645,4,28.485000610351562,25.964996337890625,27.55249786376953,65.75,-128.45001220703125,3,-0.2709448980117133,1.1971824932033828,508.6099853515625,-1.2142625784954069,497.239990234375,-1.3823094093655024,514.47998046875,-0.2709448980117133
7764,2022-04-18,486.80999755859375,495.5299987792969,483.4599914550781,492.7999877929688,432100.0,-0.020069248450424126,1.1082959748823276,0.4430469749877569,31.861044017508817,44.125620220936646,42.65562289782906,50.77848934685858,34.53466174246523,74.78016936928839,11.547412650732111,13.32000732421875,5.296194448929782,-47.102500915527344,-88.98343697515668,-5.221564855898009,-68.04296894534195,-26.162032885712733,65.3894997750781,5.550962327608559,-39.396225823710424,20.940468029814664,4,32.40498352050781,35.37998962402344,37.522499084472656,75.72000122070312,-124.64999389648438,0,-0.2600809062807371,-1.0658265071261115,496.7799987792969,1.1971824932033828,508.6099853515625,-1.2142625784954069,497.239990234375,-0.2600809062807371
7765,2022-04-19,500.8500061035156,503.8900146484375,485.1099853515625,485.1099853515625,367100.0,0.028840838551660974,-1.3862775777528311,-2.6277206032198652,32.703683528084866,40.71147971308508,23.70424174080847,35.50787245677566,20.09224026665663,59.45464091564895,12.24666479463113,18.780029296875,0.5065459776354828,-31.125491333007858,-75.41500639895196,13.164023732936244,-53.27024886597985,-8.980733800035807,47.225120877440645,40.97549751020188,-0.4813375148614867,22.144757532972044,4,18.364974975585938,21.339981079101562,17.24748992919922,61.67999267578125,-132.99002075195312,1,-0.26852354819410096,1.1082959748823276,486.80999755859375,-1.0658265071261115,496.7799987792969,1.1971824932033828,508.6099853515625,-0.26852354819410096
7766,2022-04-20,513.3900146484375,517.0399780273439,498.8399963378906,505.7900085449219,372900.0,0.02503745311391703,1.4429615702081333,0.4828460027648036,38.734609214227746,39.00536965434044,6.9314680803294095,20.965680494678963,7.567062821872014,45.64954178381879,12.343763853953787,18.19998168945324,-6.000165203808365,-16.631982421875023,-60.56230186209132,27.29833701834127,-38.59714214198311,5.3331772982331245,30.808204200966088,89.13053949246982,48.32752729996858,21.965159720108144,4,5.8249664306640625,8.799972534179688,1.4399795532226562,49.139984130859375,-128.47000122070312,2,-0.3039794768564785,-1.3862775777528311,500.8500061035156,1.1082959748823276,486.80999755859375,-1.0658265071261115,496.7799987792969,-0.3039794768564785
7767,2022-04-21,492.5199890136719,517.9099731445311,491.2099914550781,516.4099731445311,327300.0,-0.04065140544086576,-1.0143344089128437,-3.1434164401273557,34.49511637466358,36.77703341943589,23.64061989347306,40.48208735217736,28.08559861148683,65.35866461471255,12.637154083960922,26.69998168945301,-11.719932459415759,-35.32500762939458,-82.2113273270287,11.561312068239545,-58.768167478211694,-11.881847780577516,48.03393619207213,26.29899092622015,-11.794854676943885,23.443159848817064,4,25.875015258789062,29.669998168945312,22.31000518798828,70.010009765625,-93.91000366210938,3,-0.2592585180088228,1.4429615702081333,513.3900146484375,-1.3862775777528311,500.8500061035156,1.1082959748823276,486.80999755859375,-0.2592585180088228
7768,2022-04-22,473.6400146484375,494.4100036621094,472.6700134277344,489.7900085449219,503800.0,-0.038333417498533806,-1.4035372731214142,0.6760152626314658,28.8194182319381,33.996636452316785,33.919283025823404,57.028812326872185,46.05862203199433,82.57646604178512,13.46202790019736,21.739990234375,-16.894262696731857,-50.86748199462886,-103.18247451519846,1.4475105259407428,-77.02497825491366,-24.70998573434406,63.48827453226659,2.1441248550514986,-29.69291407877685,26.157496260284816,4,34.59999084472662,43.15498352050781,37.799980163574276,88.864990234375,-82.02001953125,4,-0.21410776227887252,-1.0143344089128437,492.5199890136719,1.4429615702081333,513.3900146484375,-1.3862775777528311,500.8500061035156,-0.21410776227887252
7769,2022-04-25,472.2699890136719,475.3999938964844,464.67999267578125,471.6000061035156,629500.0,-0.0028925462215909636,2.0937987158823685,-0.041485025595093,29.443032590517035,33.50461253582226,26.323459457035312,56.02100580535637,46.66793180581021,82.63039395116289,14.154284816276963,10.720001220703125,-20.738299838762543,-48.90450744628902,-105.65631911898993,7.84730422641195,-77.28041328263953,-20.528601609938562,59.70163810679469,14.258874925469003,-17.1555437364321,28.375905836350473,4,23.02001953125,40.529998779296875,38.847511291503906,86.06500244140625,-102.63998413085938,0,-0.2200859780620048,-1.4035372731214142,473.6400146484375,-1.0143344089128437,492.5199890136719,1.4429615702081333,513.3900146484375,-0.2200859780620048
7770,2022-04-26,455.55999755859375,470.4700012207031,455.3399963378906,467.9100036621094,749800.0,-0.035382285226246646,-1.3659100507512474,-18.433315113418967,27.41089720358852,32.813454460396756,37.76847607801034,69.68987551905798,62.766805133469234,98.05139535570083,15.051461437678872,16.92999267578125,-26.805417366222287,-61.41549987792973,-124.51773656451076,1.6867368086512329,-92.96661822122019,-29.86438153463922,69.68246611740426,0.35160828232842883,-30.36155530806699,31.551118343290494,4,31.06498718261713,52.56999206542963,57.704994201660156,89.614990234375,-69.22000122070312,1,-0.20502237772637477,2.0937987158823685,472.2699890136719,-1.4035372731214142,473.6400146484375,-1.0143344089128437,492.5199890136719,-0.20502237772637477
7771,2022-04-27,447.17999267578125,461.3800048828125,445.7200012207031,455.6900024414063,770600.0,-0.018394953305211237,-1.740159876968425,0.6890692761036408,27.65384074903595,31.73602115837703,42.80176751921613,73.60716720349546,70.73262022271638,105.08762037123404,15.492842999690998,15.660003662109375,-33.383621204489145,-64.56650390624998,-132.6664142449216,3.5334064324216,-98.6164590755858,-30.51654873691416,69.67417491964386,2.0224297311247743,-28.016388721568624,34.049955169335796,4,34.63499450683588,56.13999938964838,66.08499908447266,89.22500610351562,-74.54998779296875,2,-0.17737825623546644,-1.3659100507512474,455.55999755859375,2.0937987158823685,472.2699890136719,-1.4035372731214142,473.6400146484375,-0.17737825623546644
7772,2022-04-28,448.3500061035156,453.0899963378906,440.30999755859375,451.7300109863281,1019400.0,0.002616426152550755,3.1901803045766544,0.3971799064750239,21.59537056145419,30.301890274557643,35.967298418308815,68.02285716948677,68.98132258276371,102.76609917994483,16.14086786881202,12.779998779296875,-35.20267225900318,-58.37999114990237,-129.72838183679892,12.968399536994127,-94.05418649335058,-22.705795806454148,58.54537819944841,14.861381955369882,-8.655979549766347,35.67419534344825,4,30.759979248046818,52.26498413085932,67.0099868774414,76.30499267578125,-76.1300048828125,3,-0.14147427637401766,-1.740159876968425,447.17999267578125,-1.3659100507512474,455.55999755859375,2.0937987158823685,472.2699890136719,-0.14147427637401766
7773,2022-04-29,430.4800109863281,454.5899963378906,429.1300048828125,446.4700012207031,713500.0,-0.03985724294394599,-1.7244503081148337,4.730759507385605,20.073901133274944,28.99220773186499,48.54906889821888,80.85672515327735,86.1425977440557,119.27844861455992,16.644155634800473,25.459991455078125,-36.404176696289824,-70.42098693847657,-146.7696647573855,5.927690880432351,-108.59532584793101,-32.24664802902214,65.76171143753669,2.9176711131630584,-14.651669522105758,38.17433890945446,4,43.03997802734369,64.5449829101562,84.8799819946289,86.864990234375,-53.69000244140625,4,-0.07403369453030839,3.1901803045766544,448.3500061035156,-1.740159876968425,447.17999267578125,-1.3659100507512474,455.55999755859375,-0.07403369453030839
7774,2022-05-02,432.4599914550781,437.2699890136719,420.6199951171875,429.3699951171875,835600.0,0.004599471330186455,1.6199850653451178,-0.19324566760821438,25.027405795886793,28.139287983842983,42.5202353057594,73.09619050180686,83.93490063660545,115.63166473530168,17.51684331430838,16.649993896484375,-39.18109017333359,-62.392005920410156,-140.36681843989902,15.582806599078708,-101.37941218015453,-23.404599660665724,51.701621811397274,23.751243506980472,4.03951650539976,38.98740625974443,5,36.80499267578119,58.30999755859369,82.9000015258789,84.885009765625,-60.489990234375,0,-0.09443647307229086,-1.7244503081148337,430.4800109863281,3.1901803045766544,448.3500061035156,-1.740159876968425,447.17999267578125,-0.09443647307229086
7775,2022-05-03,435.9599914550781,441.010009765625,429.5899963378906,436.5299987792969,912800.0,0.008093234216242084,1.396637632893557,-0.18446860833753073,29.638492056973448,27.128608299703618,32.23773779513914,64.0496150202473,80.3688869754244,110.35460591568165,18.148259115846205,11.420013427734375,-40.703636330281824,-53.2860046386719,-131.26959314371095,24.697583866367154,-92.27779889119142,-14.294210386152372,35.49329818153967,37.634918210514336,15.708951029388174,38.99179425251953,5,33.30499267578119,54.80999755859369,80.27999877929688,81.385009765625,-76.25997924804688,1,-0.15214695814375057,1.6199850653451178,432.4599914550781,-1.7244503081148337,430.4800109863281,3.1901803045766544,448.3500061035156,-0.15214695814375057
7776,2022-05-04,411.30999755859375,419.20001220703125,381.1099853515625,382.0,2104500.0,-0.056541871684627654,-1.4503051755176402,-51.42038762180105,20.291896070284352,25.550472710328147,45.68966766302373,82.3914562421266,104.69118370669628,133.2413205821465,19.437115385645495,54.850006103515625,-41.71327875481546,-71.24949951171874,-151.974772962958,9.475773939520536,-111.6121362373384,-30.88686278609913,49.97663317413799,41.09962941166454,18.847122845834654,40.36263672561962,5,26.449996948242188,59.70498657226557,108.1199951171875,106.03500366210938,-65.41998291015625,2,-0.060708471393637775,1.396637632893557,435.9599914550781,1.6199850653451178,432.4599914550781,-1.7244503081148337,430.4800109863281,-0.060708471393637775
7777,2022-05-05,385.1099853515625,402.6700134277344,377.42999267578125,400.0,1505100.0,-0.06369894328498271,1.495300936192295,-0.5080182834771925,18.654917409989608,24.421083730111647,61.52086738800472,102.02341451203029,130.70233799882578,157.50269100277887,21.635465345249806,33.8800048828125,-44.94827105947519,-89.95901184082032,-177.7222597702778,-2.1957639113628034,-133.84063580554903,-46.077387876091564,60.1413163049354,9.953333736753866,-13.64008751823781,43.88162396472875,5,41.30500793457031,82.88000488281256,141.23250579833984,132.23501586914062,-48.90997314453125,3,-0.03240627598206047,-1.4503051755176402,411.30999755859375,1.396637632893557,435.9599914550781,1.6199850653451178,432.4599914550781,-0.03240627598206047
7778,2022-05-06,366.6400146484375,383.8699951171875,358.17999267578125,380.1700134277344,1527800.0,-0.04796024877481164,1.4548541700384787,0.9086625566695906,17.80528860147311,23.12800106466232,70.64589495783378,111.67877489172662,147.63370573937868,173.94781232834498,23.292596071895353,26.92999267578125,-51.25389095486486,-99.19798278808594,-191.9158777764303,-6.480087799741625,-145.55693028225812,-52.83903529391375,65.04702521191706,10.213715111853551,-15.014976613983618,46.35894749417216,5,47.68498229980469,91.72497558593756,161.5174789428711,150.70498657226562,-37.6500244140625,4,0.015219251443725046,1.495300936192295,385.1099853515625,-1.4503051755176402,411.30999755859375,1.396637632893557,435.9599914550781,0.015219251443725046
7779,2022-05-09,345.0199890136719,365.2699890136719,343.6199951171875,362.9599914550781,1151900.0,-0.05896799250211837,-1.0877535285046673,1.3259426504056606,9.88105672739593,21.180241011752035,80.81592450251827,123.72510824380947,167.02340157747278,193.54025800604052,25.12133558456142,23.02001953125,-56.1474751477964,-110.71300811767577,-209.9542300617569,-11.471786173594637,-160.33361908971636,-61.092397145635175,71.96564140976801,1.437512769186996,-20.898806756569233,49.62061097204058,5,57.480010986328125,105.79501342773438,184.51250457763672,172.32501220703125,-11.079986572265625,0,0.09208167799805667,1.4548541700384787,366.6400146484375,1.495300936192295,385.1099853515625,-1.4503051755176402,411.30999755859375,0.09208167799805667
7780,2022-05-10,340.17999267578125,358.75,334.75,354.6099853515625,1249300.0,-0.014028162112366238,1.1136042958388093,0.8043473083635844,3.565489007716522,18.503757484938767,75.50863505022659,121.0434150579855,169.21168813117617,196.0610849691784,27.697564454363505,24.0,-58.87510302836813,-106.83800506591797,-214.60398947733142,0.927979345495487,-160.7209972716247,-52.95501286021124,62.13251068640818,6.4298305398340165,-7.149409010516939,53.88299220570672,5,54.49000549316406,106.20001220703125,193.3625030517578,177.16500854492188,-12.80999755859375,1,0.09345055332287067,-1.0877535285046673,345.0199890136719,1.4548541700384787,366.6400146484375,1.495300936192295,385.1099853515625,0.09345055332287067
7781,2022-05-11,333.8999938964844,346.32000732421875,332.0,337.9700012207031,889200.0,-0.01846081167178526,-2.6391400784849,0.28205193278092894,3.8680750101979555,16.534057979243627,71.5547693560631,120.64446511886774,172.6223854212016,200.02572041653116,29.59175845764931,14.32000732421875,-62.56031148493582,-104.95100402832031,-221.12111221869247,11.219104162051849,-163.0360581235064,-46.86594993313423,54.90000879326715,2.68854327928955,-8.898314440459387,58.08505409518607,5,59.39500427246094,109.58499145507812,199.6425018310547,183.44500732421875,-5.850006103515625,2,0.0772686995572256,1.1136042958388093,340.17999267578125,-1.0877535285046673,345.0199890136719,1.4548541700384787,366.6400146484375,0.0772686995572256
7782,2022-05-12,347.95001220703125,348.4100036621094,330.6600036621094,330.6600036621094,1019100.0,0.04207852221435693,-1.053208933226725,-4.248151702832806,12.388538440380145,15.680128791144208,46.673522792455856,99.01776098781329,155.6514615384604,183.56971897621327,31.541067958632652,17.75,-64.42965764210078,-82.86798706054685,-200.93102838721688,35.19505426612318,-141.89950772388187,-23.836466397211836,29.489989944769945,32.49391340255852,18.898305752640187,59.031520663335,5,37.88499450683594,94.86497497558594,185.5924835205078,169.39498901367188,-15.920013427734375,3,-0.005920383636509374,-2.6391400784849,333.8999938964844,1.1136042958388093,340.17999267578125,-1.0877535285046673,345.0199890136719,-0.005920383636509374
7783,2022-05-13,362.17999267578125,367.5499877929688,351.989990234375,352.95001220703125,833800.0,0.04089662299044017,-1.7910248409805118,0.5338331930125547,19.410945390403725,15.05607763497942,24.290757463093144,78.1960026287087,138.65244977987226,167.19597680503318,33.184956690186986,19.599975585937557,-65.93514759360329,-61.90800628662112,-179.48353246523698,55.66751989199474,-120.69576937592905,-3.1202431973131866,5.904009778081559,85.443216516064,68.9600913309178,58.78776308930792,5,23.655014038085938,80.63499450683594,171.0225067138672,155.16500854492188,-29.07000732421875,4,-0.07173223533638684,-1.053208933226725,347.95001220703125,-2.6391400784849,333.8999938964844,1.1136042958388093,340.17999267578125,-0.07173223533638684
7784,2022-05-16,360.20001220703125,362.9800109863281,354.489990234375,359.6000061035156,579600.0,-0.005466841097769959,1.7564986054069587,0.06500621594455906,21.14150760778496,14.111968251736258,16.69878299883129,73.99826924349242,137.87388846560367,166.68037337738565,34.422928345401736,8.490020751953125,-67.12308457462996,-57.55748748779297,-174.54614372245783,59.43116874687195,-116.0518156051254,0.9368406295394607,-29.540008544921875,80.07595893816308,59.00964311399157,58.49432811733245,5,14.729995727539062,81.79499816894537,173.0024871826172,157.14498901367188,-4.58001708984375,0,-0.08664636567174167,-1.7910248409805118,362.17999267578125,-1.053208933226725,347.95001220703125,-2.6391400784849,333.8999938964844,-0.08664636567174167
7785,2022-05-17,366.3599853515625,368.8599853515625,356.54998779296875,363.92999267578125,591500.0,0.01710153507987866,2.313596148948929,4.049946594781547,25.208577427243625,14.658266180287285,-0.4159443810648895,60.33967743945476,129.56422245810342,157.78030474730622,36.074897202182214,12.30999755859375,-66.38996490997351,-44.673013305664085,-156.91626755506934,67.57024094374117,-100.79464043036671,11.448613819038542,-35.05358154296874,93.45549424519687,67.08944276388922,56.12162712470264,5,0.305023193359375,70.87501525878912,166.84251403808594,150.98501586914062,-4.879974365234375,1,-0.08849215036146951,1.7564986054069587,360.20001220703125,-1.7910248409805118,362.17999267578125,-1.053208933226725,347.95001220703125,-0.08849215036146951
7786,2022-05-18,357.3299865722656,361.7300109863281,350.8800048828125,361.5899963378906,1010300.0,-0.024647884977480827,3.7796972467197247,-1.7530957225027002,23.36414027589788,15.181513165388203,0.16958067984631953,60.16318182301768,136.60153822391771,163.91020513192257,38.55609972036859,15.47998046875,-68.58456787232126,-45.90001068115237,-149.55167607267776,57.75165471037303,-97.72584337691507,5.925822014610333,-24.521439501953125,69.81674265440743,40.26064004620831,51.8258326957627,5,-0.0649871826171875,70.95002746582031,172.09251403808594,161.80502319335938,1.70001220703125,2,-0.08384404494700615,2.313596148948929,366.3599853515625,1.7564986054069587,360.20001220703125,-1.7910248409805118,362.17999267578125,-0.08384404494700615
7787,2022-05-19,364.8299865722656,369.3599853515625,356.1000061035156,357.17999267578125,851900.0,0.02098900255180025,-1.7033687661959913,-1.7957690985156742,29.54699564588566,16.486147281434043,-11.744748096741773,44.908984419199726,126.4411739971107,153.36747898226895,40.69187493867458,13.259979248046875,-72.72045075259143,-32.01551055908203,-127.9530375047778,63.922016386613734,-79.98427403192989,15.953252913765823,-30.57938197070314,75.48699368510053,40.803144889585965,47.968763472847876,5,-14.819992065429688,59.45500183105463,159.31000518798828,154.30502319335938,-15.6199951171875,3,-0.10081407815421306,3.7796972467197247,357.3299865722656,2.313596148948929,366.3599853515625,1.7564986054069587,360.20001220703125,-0.10081407815421306
7788,2022-05-20,372.2300109863281,375.1300048828125,362.739990234375,370.6099853515625,768200.0,0.020283487340470252,2.3396205462718855,0.211768225790366,31.848595558423384,18.926984929325982,-20.41533365351694,31.11744282421148,116.58858651715286,142.99371185315658,42.12098378085097,12.3900146484375,-73.09039754897026,-19.54498596191405,-108.88569149387064,69.79571957004254,-64.21533872789234,25.125366804064242,-35.872843539765654,88.04126228253865,49.827498947922756,44.670352765978286,5,-19.335006713867188,52.05497741699213,151.77498626708984,149.1999969482422,-14.010009765625,4,-0.10799777293751789,-1.7033687661959913,364.8299865722656,3.7796972467197247,357.3299865722656,2.313596148948929,366.3599853515625,-0.10799777293751789
7789,2022-05-23,368.3299865722656,371.9100036621094,359.0,371.6199951171875,591500.0,-0.010477458289105401,5.671792324130807,-2.0308373363473673,29.667486658766464,21.827206890553754,-14.372481036696513,28.28127893012777,118.78995481514096,143.79671038002357,43.39140478554492,13.230010986328125,-70.91168904433698,-18.248010253906273,-99.60934397355715,63.1133234657446,-58.92867711373174,22.432656605919192,-28.87099213080313,71.95868737918815,32.2807606689704,40.68066685982544,5,-15.434982299804688,55.95500183105463,155.67501068115234,153.1000213623047,-17.5999755859375,0,-0.09562078164872145,2.3396205462718855,372.2300109863281,-1.7033687661959913,364.8299865722656,3.7796972467197247,357.3299865722656,-0.09562078164872145
7790,2022-05-24,362.1600036621094,366.9800109863281,357.2799987792969,366.9800109863281,505900.0,-0.01675123702953174,3.024895214699067,1.4650440138395466,33.376175890925296,25.105884766190126,-5.315757220582611,28.559453537979152,123.53335883228903,146.7124525095977,44.440204911974426,11.04998779296875,-66.96810990563199,-19.74799346923828,-94.92492230579722,55.42893536732066,-57.336457887517724,17.840470949041162,-19.84732838533887,46.51545888369845,6.727487770027132,37.588464418279464,5,-9.264999389648438,62.12498474121088,158.54248046875,159.27000427246094,-3.720001220703125,1,-0.018058340177795063,5.671792324130807,368.3299865722656,2.3396205462718855,372.2300109863281,-1.7033687661959913,364.8299865722656,-0.018058340177795063
7791,2022-05-25,367.8599853515625,369.989990234375,359.1099853515625,360.0799865722656,501300.0,0.015738849215307438,-1.238683851116937,-1.6141051778500968,43.22626012978783,28.532298287235424,-6.360827728538652,17.510078415261773,115.90846988163429,137.8040032713318,45.1743775028881,10.8800048828125,-58.8036911250195,-10.082011413574207,-78.85668628690331,58.6926634597549,-44.46934885023876,24.305326023090345,-22.921923706308633,61.79705729062262,17.48192768189122,34.387337436664545,5,-4.85498046875,56.425003051757756,152.84249877929688,146.86500549316406,-0.989990234375,2,-0.017343485617597243,3.024895214699067,362.1600036621094,5.671792324130807,368.3299865722656,2.3396205462718855,372.2300109863281,-0.017343485617597243
7792,2022-05-26,384.9200134277344,386.5499877929688,370.0199890136719,370.92999267578125,842000.0,0.04637641699427486,-1.0910777260680722,1.7982034636279836,57.25857561545917,32.737590534463806,-19.696457055218843,-4.791267055370611,96.52565931017591,118.04043630844387,45.427392186198944,18.690002441406307,-48.27566861455688,10.149516296386707,-50.30059759961023,70.59963019238364,-20.07554065161179,40.3745732443852,-37.566596323475835,94.4312436725785,43.91045984893201,30.22505694799847,5,-16.20501708984375,39.36497497558588,135.782470703125,129.8049774169922,-9.70001220703125,3,-0.06726076521167468,-1.238683851116937,367.8599853515625,3.024895214699067,362.1600036621094,5.671792324130807,368.3299865722656,-0.06726076521167468
7793,2022-05-27,398.6099853515625,398.9599914550781,388.489990234375,388.489990234375,627900.0,0.035565757680194876,-1.0691712000771987,0.7233724164258057,72.70955785836311,38.46737389563916,-30.92777951803407,-22.125677187058955,80.40165037497678,102.10768492065017,45.128851525861926,14.03997802734375,-37.18484217038855,25.432989501953102,-30.332522610690603,81.19850161459681,-2.4497665543687503,53.315745558274955,-47.336911178432956,99.16025392269562,40.677995222921346,27.88275605632184,5,-23.689987182617188,13.925018310546875,121.68251037597656,116.11500549316406,-16.089996337890625,4,-0.12393064828246836,-1.0910777260680722,384.9200134277344,-1.238683851116937,367.8599853515625,3.024895214699067,362.1600036621094,-0.12393064828246836
7794,2022-05-31,391.6199951171875,397.6499938964844,388.0700073242188,397.6499938964844,897200.0,-0.017535913527630398,2.177442292412085,-0.5958499692411614,71.40836619888609,43.60068375915499,-21.246450995496332,-19.343969183212096,84.33069804047443,107.14211806099269,44.58440346048258,10.539978027343693,-28.726730167765993,20.484999084472634,-28.748684313898707,69.71868248284397,-4.131842614713037,45.101840783658304,-34.62449087022412,82.38964100836891,16.607500818834637,24.616841699185667,5,-16.699996948242188,11.410003662109375,120.89750671386719,123.10499572753906,-13.16998291015625,1,-0.08528674304918937,-1.0691712000771987,398.6099853515625,-1.0910777260680722,384.9200134277344,-1.238683851116937,367.8599853515625,-0.08528674304918937
7795,2022-06-01,369.6300048828125,393.489990234375,369.2699890136719,390.30999755859375,705300.0,-0.05615134699083679,-1.2635489335972483,3.4295185509461463,63.15054303788966,48.02139517715407,1.4037958922342,-2.7173662515200476,103.03363276940263,127.14219461969458,44.510212777692296,24.220001220703125,-22.415891164016728,1.8115081787109375,-36.833408748644615,40.45642510606649,-17.51095028496684,21.133966642388714,-7.598762170875375,26.399041204467743,-45.40745607573765,19.322458463677766,6,7.899993896484375,30.93499755859375,134.4149932861328,143.16998291015625,0.029998779296875,2,-0.05113219610641839,2.177442292412085,391.6199951171875,-1.0691712000771987,398.6099853515625,-1.0910777260680722,384.9200134277344,-0.05113219610641839
7796,2022-06-02,386.3399963378906,386.7300109863281,368.8999938964844,369.42999267578125,590300.0,0.04520734581700392,1.0158263278744522,-0.817698725875905,63.858207638190116,51.8337520651879,-12.022685008981625,-22.55012005522815,82.74808351851811,108.93535913413905,43.296970756917055,17.83001708984375,-16.134900308707813,19.769999694824207,-14.301599450722904,53.84159884037132,2.7342001220506518,36.80579926759776,-19.877303776776557,58.01731156967572,-17.986925832674665,17.03579957277356,6,-8.220001220703125,9.680007934570312,111.0374908447265,121.78999328613276,-23.8800048828125,3,-0.07221616752329008,-1.2635489335972483,369.6300048828125,2.177442292412085,391.6199951171875,-1.0691712000771987,398.6099853515625,-0.07221616752329008
7797,2022-06-03,372.6300048828125,382.0199890136719,371.8599853515625,382.0199890136719,394900.0,-0.03548685506298821,1.1640086970369623,-0.5552916674938234,53.786512634535946,54.27129840697819,3.2520868509483876,-10.353885286435002,93.17818831620895,120.92026109445834,41.94826287688073,14.480010986328125,-11.247294423399524,6.6840072631836165,-26.400751185128854,39.76876571149609,-9.85837196097259,23.226386487339823,-3.730010986328125,12.408553856524732,-59.82396564262292,16.542379224156228,6,5.489990234375,19.9949951171875,119.93748474121088,130.68998718261713,-9.300018310546875,4,-0.015457718622085892,1.0158263278744522,386.3399963378906,-1.2635489335972483,369.6300048828125,2.177442292412085,391.6199951171875,-0.015457718622085892
7798,2022-06-06,372.2200012207031,378.6400146484375,368.3200073242188,376.30999755859375,557100.0,-0.0011002969614277713,1.358850589946311,0.43557010117293,54.40550989897788,57.01996765589057,4.090702363166997,-10.018038948910998,90.09632613550087,119.64260015396678,40.2311157455323,10.320007324218693,-4.759575789130281,5.99500427246096,-27.208294696681776,39.198303241603696,-10.60664521211038,22.5966537570323,26.739990234375,13.296950842016928,-55.54984314703695,16.601649484571368,6,5.899993896484375,20.404998779296875,117.64248657226557,128.39498901367182,-6.160003662109375,0,0.008059749584013343,1.1640086970369623,372.6300048828125,1.0158263278744522,386.3399963378906,-1.2635489335972483,369.6300048828125,0.008059749584013343
7799,2022-06-07,376.7900085449219,377.8399963378906,367.1499938964844,368.6700134277344,357700.0,0.012277704876769935,1.0919829913284442,-1.985330657135822,53.8678425543598,59.29681950738329,0.9464837124942846,-12.739015335193415,82.06263021665268,113.40123484942688,38.20294810472317,10.69000244140625,0.024860399325689286,8.97651062011721,-22.971410646728884,40.924431886963305,-6.997450013305809,24.95047125354023,21.557183227539042,36.598390238081166,-27.93200838405008,15.973960633423037,6,2.2449798583984375,9.044998168945312,107.4824829101562,118.23498535156244,-6.649993896484375,1,0.015207357782330622,1.358850589946311,372.2200012207031,1.1640086970369623,372.6300048828125,1.0158263278744522,386.3399963378906,0.015207357782330622
7800,2022-06-08,371.9700012207031,380.1099853515625,370.7699890136719,376.45001220703125,353400.0,-0.012792290705458287,-1.715101244205904,-0.5517258226972744,55.60404807675234,60.67212927926824,8.162782843760112,-5.7079145711724095,83.27186162484327,116.83109686100545,35.8751029269548,9.339996337890625,4.025896883364908,2.5670028686523665,-26.63759887105755,31.77160460836228,-12.035298001202591,17.169303738507324,25.129302636718705,24.616971998042388,-37.62357994335206,14.602300869854949,6,11.084991455078125,13.865005493164062,108.04748535156244,118.7999877929687,-11.3699951171875,2,0.017420789217040378,1.0919829913284442,376.7900085449219,1.358850589946311,372.2200012207031,1.1640086970369623,372.6300048828125,0.017420789217040378
7801,2022-06-09,359.70001220703125,370.0899963378906,359.67999267578125,368.45001220703125,410100.0,-0.032986501528094014,-1.3685909898900122,1.9531202103527905,48.1054823227263,59.65511891340903,21.404461759593403,9.058484737586355,91.32010158165053,127.70291940076481,33.54418533970339,12.290008544921875,8.671959970692797,-10.992987060546852,-35.49527133944554,13.509297218351833,-23.244129199996223,1.2581550789025187,36.201319251953066,0.0896129567221329,-57.977178732985735,12.251142139449351,6,19.619979858398438,15.229995727539062,120.31747436523432,131.06997680664057,17.399993896484375,3,0.027689716755821214,-1.715101244205904,371.9700012207031,1.0919829913284442,376.7900085449219,1.358850589946311,372.2200012207031,0.027689716755821214
7802,2022-06-10,345.8900146484375,353.1000061035156,345.6000061035156,351.6199951171875,688000.0,-0.038393097275307264,-1.3771800005803663,0.6548549107142857,40.712269296832176,56.09986462879448,32.515141706053896,23.93331286873604,100.7601267330034,140.19876416693103,31.408646286376392,14.100006103515625,12.49810296819129,-24.699984741210926,-49.61859582349405,0.21862634107219492,-37.15929028235246,-12.240679200069394,47.83803648355462,0.8403614005021123,-51.22752234637358,12.459305541141552,6,25.7349853515625,20.774993896484375,108.49747467041016,125.12496948242182,37.91998291015625,4,0.04790533436902589,-1.3685909898900122,359.70001220703125,-1.715101244205904,371.9700012207031,1.0919829913284442,376.7900085449219,0.04790533436902589
7803,2022-06-13,336.20001220703125,339.9200134277344,331.5400085449219,332.8900146484375,882400.0,-0.028014692622032378,-1.7886826177032131,-0.5776629740093737,39.11512011326185,52.51172617483623,36.23141406450901,33.2836338589118,105.92968400246446,148.48959657211458,30.49761475949937,14.350006103515625,13.792098331493094,-33.09098815917969,-62.21015035439444,-3.971825963964932,-47.65056925678704,-18.531407061572338,53.677795322682755,9.59441195671365,-38.30681914628333,14.559581097607373,6,26.314987182617188,28.6099853515625,111.00247955322266,132.97497558593744,62.149993896484375,0,0.08069593509868112,-1.3771800005803663,345.8900146484375,-1.3685909898900122,359.70001220703125,-1.715101244205904,371.9700012207031,0.08069593509868112
7804,2022-06-14,328.989990234375,338.010009765625,322.7799987792969,336.20001220703125,729200.0,-0.021445632691459715,1.8125553006948867,-2.1782559790525715,38.841411845290246,49.81071159788074,37.57444633819733,40.09108440245433,108.23659983695586,154.3717359541841,29.629979098642657,15.230010986328125,11.30794687038167,-38.740509033203125,-72.83162135353359,-4.649396712872658,-55.78606519336836,-21.69495287303789,55.05403739685977,10.83201274999481,-35.70597696154839,17.04555616016523,6,25.7650146484375,31.8800048828125,107.3550033569336,130.5599975585937,64.52001953125,1,0.11267822251312198,-1.7886826177032131,336.20001220703125,-1.3771800005803663,345.8900146484375,-1.3685909898900122,359.70001220703125,0.11267822251312198
7805,2022-06-15,333.94000244140625,339.05999755859375,325.7699890136719,333.45001220703125,640800.0,0.015046087583104883,1.4771729237770193,-0.06795960348432646,38.53124770416523,46.99660493854463,30.205875062724886,34.348795629664096,98.51270442382264,148.25588244548396,29.04230502258053,13.290008544921875,5.334648811301463,-32.16949768066405,-69.46726201086528,5.128266649537181,-50.818379845764696,-13.520615515563406,42.75234172759599,23.589102172934243,-20.150456549191095,18.648882165100623,6,18.459991455078125,26.92999267578125,92.71749877929688,118.32998657226557,41.6199951171875,2,0.10840274283516838,1.8125553006948867,328.989990234375,-1.7886826177032131,336.20001220703125,-1.3771800005803663,345.8900146484375,0.10840274283516838
7806,2022-06-16,327.3699951171875,329.1499938964844,318.5,326.3399963378906,811700.0,-0.019674214757699038,3.640523918752701,2.1020802192326857,29.055962967528828,44.24876608665495,30.7667611903978,40.64297824423545,100.23206189206172,153.45528663469736,28.358615193713,15.44000244140625,-0.6566307361823647,-37.24150543212892,-78.24631811398251,3.763307249724676,-57.74391177305574,-16.739099091202092,42.85286760505011,25.635819515899566,-11.20861479029988,20.502406340926804,6,21.93499755859375,31.360000610351562,93.1550064086914,120.46499633789057,49.6300048828125,3,0.10150597636302283,1.4771729237770193,333.94000244140625,1.8125553006948867,328.989990234375,-1.7886826177032131,336.20001220703125,0.10150597636302283
7807,2022-06-17,328.04998779296875,336.30999755859375,327.3800048828125,331.5799865722656,1419200.0,0.0020771380576214415,-2.6673747798895846,-3.4271873425972563,21.635313238219638,40.60763312434849,25.812538534169903,39.06934462468769,94.93555864650176,151.9289909742314,27.91386344605439,8.94000244140625,-4.412001572167412,-34.722512817382835,-78.86506351033927,9.420037875573598,-56.79378816386105,-12.651237470904618,34.931674148155594,44.58441552890691,14.977163395690944,22.071275346478224,6,21.2550048828125,30.680007934570312,90.34000396728516,118.41000366210932,57.910003662109375,4,0.1495199516407304,3.640523918752701,327.3699951171875,1.4771729237770193,333.94000244140625,1.8125553006948867,328.989990234375,0.1495199516407304
7808,2022-06-21,332.0299987792969,334.8399963378906,329.5299987792969,331.260009765625,544700.0,0.01213233084721188,-1.5106306228311293,-0.21812727477068583,25.451106635994037,37.45021802230785,17.35735606309305,33.64840219051956,85.76333422192329,147.30356557788474,27.791124624690816,6.790008544921875,-9.872466439276309,-28.732501220703114,-74.68565260505949,17.22065016365326,-51.7090769128813,-5.7559255285249264,24.724230490070056,65.80739487316501,41.10556522473892,22.97657569217818,6,17.274993896484375,26.699996948242188,82.29499816894531,113.75999450683588,66.52999877929688,1,0.1559497604724429,-2.6673747798895846,328.04998779296875,3.640523918752701,327.3699951171875,1.4771729237770193,333.94000244140625,0.1559497604724429
7809,2022-06-22,333.1099853515625,337.7300109863281,328.5,330.3900146484375,473700.0,0.003252677698509787,-1.8400033804086537,3.5324798858547024,31.823605642257277,34.80794664069728,10.53794224887912,31.404666069954203,79.53009702195976,145.50508213107616,27.468616083197805,9.230010986328125,-12.945448458465307,-25.891514587402355,-73.29995236468267,21.516923189877957,-49.59573347604254,-2.1872956987621706,18.288651820093037,71.06024847486307,44.64921776092794,23.70421888864017,6,11.185012817382812,25.620010375976562,81.21501159667969,112.68000793457026,66.07000732421875,2,0.19585129122772815,-1.5106306228311293,332.0299987792969,-2.6673747798895846,328.04998779296875,3.640523918752701,327.3699951171875,0.19585129122772815
7810,2022-06-23,355.6199951171875,355.94000244140625,337.45001220703125,337.94000244140625,676300.0,0.06757530772266729,1.018557078842598,6.5000673189121265,35.54489479825695,33.412325804645135,-16.243380775199796,8.83241599761567,53.07440226109122,122.11324609535313,26.617234790734013,22.83001708984375,-15.826274061484298,-3.05450439453125,-50.4614319646725,44.35242317561,-26.757968179601903,20.648959390539403,-37.1199951171875,99.1452796384841,73.56250158087778,23.70346378507063,6,-18.399993896484375,3.1100006103515625,52.84251403808594,90.16999816894526,42.510009765625,3,0.10654635613487251,-1.8400033804086537,333.1099853515625,-1.5106306228311293,332.0299987792969,-2.6673747798895846,328.04998779296875,0.10654635613487251
7811,2022-06-24,361.4800109863281,366.5499877929688,357.7699890136719,358.6700134277344,854000.0,0.01647830816489826,-2.8090717718552893,0.15893657933710545,44.334932137894334,33.814843898096484,-24.38912821757299,2.603398971028355,43.811225260832714,115.10512672387347,25.685800366026477,10.929992675781307,-19.093723374989736,3.124510192871071,-44.107709527565476,50.35672991330762,-20.491599667347202,26.740620053089344,-42.23121093750001,87.05647429494768,57.336669859597926,23.616109860218277,6,-18.95501708984375,-2.7500152587890625,40.469993591308594,84.30998229980463,37.449981689453125,4,0.0389509409769222,1.018557078842598,355.6199951171875,-1.8400033804086537,333.1099853515625,-1.5106306228311293,332.0299987792969,0.0389509409769222
7812,2022-06-27,359.0299987792969,364.2999877929688,354.7799987792969,359.5799865722656,516000.0,-0.0067777252754479544,-1.1038678131849728,-0.19572536327895915,43.434548121431014,34.29478034344861,-22.21537906756089,3.1772451163009237,42.392896165002924,116.28197660918306,25.77348173300168,9.519989013671932,-22.62630507090381,1.9689987182617301,-43.587118732819704,47.525116169343164,-20.809060007279015,24.747057443802476,-37.88915122070313,80.2365534133981,46.438388104379996,22.778058725540728,6,-16.5050048828125,-0.3000030517578125,33.74250793457031,86.75999450683588,47.839996337890625,0,0.050051531297666374,-2.8090717718552893,361.4800109863281,1.018557078842598,355.6199951171875,-1.8400033804086537,333.1099853515625,0.050051531297666374
7813,2022-06-28,349.2099914550781,363.8500061035156,347.9200134277344,360.2300109863281,430800.0,-0.027351495300133144,-1.342650187144896,20.036843857507492,36.95364334012785,34.08502828731945,-11.572838492438677,9.59870130780456,48.53207019921422,124.42795449906185,26.65900035819732,15.92999267578125,-24.501030618269,-5.381008911132824,-46.60251942864153,35.84050160637588,-25.991764169887176,15.229746347621528,-26.25277828710938,54.42837871003231,20.117578152754696,20.610755258754352,6,-6.68499755859375,9.520004272460938,37.9375,96.58000183105463,55.80999755859375,1,0.10523753872811925,-1.1038678131849728,359.0299987792969,-2.8090717718552893,361.4800109863281,1.018557078842598,355.6199951171875,0.10523753872811925
7814,2022-06-29,358.2200012207031,361.9200134277344,342.69000244140625,346.1099853515625,683900.0,0.025801122493896544,-1.0295545717630803,-1.0989105631618592,43.74374805255829,34.664194992696466,-17.880902873822095,-2.152194187120017,36.19144554820468,113.70394754014973,27.658425597445717,19.230010986328125,-23.896385157549332,5.299000549316418,-32.138685585067094,42.73668668369993,-13.419842517875338,24.017843616508173,-33.51907706773437,71.37459257425937,34.357174110240564,18.718843067191745,6,-15.69500732421875,0.5099945068359375,30.3699951171875,87.56999206542963,49.55999755859375,2,0.11261235051204399,-1.342650187144896,349.2099914550781,-1.1038678131849728,359.0299987792969,-2.8090717718552893,361.4800109863281,0.11261235051204399
7815,2022-06-30,350.7300109863281,357.510009765625,342.510009765625,355.4100036621094,607100.0,-0.02090891130827821,2.378376520723074,-0.38645636193649024,45.7330441167547,36.517204009277116,-8.670591700849968,4.057274831014297,39.74249580465141,119.61873500183196,27.968822416805462,15.709991455078125,-22.321603682984346,-1.2459899902343636,-37.85273586066853,35.360755880199804,-19.549362925451476,17.05738294498275,-24.355124287759395,34.19304797763727,-7.185858588113923,18.30337293521709,6,-3.7650146484375,7.9999847412109375,37.8599853515625,95.05998229980463,56.269989013671875,3,0.13814039338464745,-1.0295545717630803,358.2200012207031,-1.342650187144896,349.2099914550781,-1.1038678131849728,359.0299987792969,0.13814039338464745
7816,2022-07-01,358.44000244140625,359.5299987792969,348.57000732421875,352.3299865722656,369100.0,0.021982696699937243,1.6441447908498898,-1.3055609896057487,56.33773296568015,40.3730284234394,-12.86244146681696,-6.166231008990053,27.697678930378743,110.50097696254926,28.231209933778413,10.959991455078125,-19.787642490420126,7.859001159667969,-25.18716880737253,40.90517112670847,-8.664083823852252,24.38208614318819,-30.458111699061533,73.10696989134648,25.501382763705436,16.52308498352025,7,-10.915008544921875,0.2899932861328125,30.149993896484375,87.3499908447265,30.160003662109375,4,0.11072983531712355,2.378376520723074,350.7300109863281,-1.0295545717630803,358.2200012207031,-1.342650187144896,349.2099914550781,0.11072983531712355
7817,2022-07-05,366.8699951171875,366.9700012207031,351.7799987792969,356.70001220703125,734200.0,0.023518559921780202,1.9296064790290874,1.6644773316418016,65.687961002462,44.843790019713616,-16.99380162139107,-15.863188763666926,15.614249616824395,100.63647264155907,28.32363353461061,15.19000244140625,-17.148857877501655,16.576994323730446,-15.752715932109368,48.90670457957026,0.41213919581053915,32.74184945165035,-37.34538049281781,99.59114416004891,45.228549324888206,16.164855127919893,7,-19.134994506835938,-8.139999389648438,26.775001525878906,78.91999816894526,33.420013427734375,1,0.08738789758032128,1.6441447908498898,358.44000244140625,2.378376520723074,350.7300109863281,-1.0295545717630803,358.2200012207031,0.08738789758032128
7818,2022-07-06,375.2200012207031,380.7799987792969,366.9800109863281,369.55999755859375,696000.0,0.02276012269918226,-1.5508350044704682,0.5565401350337584,73.37445134579403,49.460550653439924,-20.755706880201046,-25.272661107459157,4.241159850789359,90.72308121355098,27.96975535742401,13.910003662109375,-12.038881869919067,24.777000427246094,-8.005730223572584,57.55973107806477,8.385635101836726,41.16836575265546,-43.448663400553414,85.47165101979137,24.545107932034625,16.391365325409343,7,-16.104995727539062,-16.490005493164062,21.279991149902344,70.56999206542963,21.459991455078125,2,0.08435049782398973,1.9296064790290874,366.8699951171875,1.6441447908498898,358.44000244140625,2.378376520723074,350.7300109863281,0.08435049782398973
7819,2022-07-07,382.5199890136719,383.20001220703125,370.7300109863281,371.7999877929688,724700.0,0.01945522032199687,1.0645616020654862,1.8939919230914295,73.99248153617572,53.732504735430894,-22.69660664304655,-33.85724118874458,-6.01524776673898,81.97586084282807,27.528988636424156,12.470001220703125,-5.550340563855059,31.790489196777344,-2.0449858316756035,65.62596422523029,14.87275168255087,48.70822671100382,-46.82795831679039,98.32877082192707,31.329344701091316,16.917737514226474,7,-19.66497802734375,-24.444992065429688,11.207511901855469,63.27000427246088,13.910003662109375,3,0.05882045552185722,-1.5508350044704682,375.2200012207031,1.9296064790290874,366.8699951171875,1.6441447908498898,358.44000244140625,0.05882045552185722
7820,2022-07-08,378.45001220703125,383.3800048828125,375.7099914550781,380.42999267578125,403500.0,-0.010639906210222039,-1.056297811413377,-0.18469964956031446,75.86592168411059,57.23594801834381,-16.816010120159547,-30.859067272172865,-4.471243857025456,84.73827986224484,27.224796555367515,7.670013427734375,0.33534097631627446,27.396511840820324,-7.4056520047086,62.19867568634925,9.99542991805589,44.79759376358476,-38.007183359134785,85.83742309236631,13.043738230158496,17.401081922764455,7,-15.5050048828125,-22.45501708984375,10.524986267089844,67.3399810791015,12.399993896484375,4,0.07750029231395739,1.0645616020654862,382.5199890136719,-1.5508350044704682,375.2200012207031,1.9296064790290874,366.8699951171875,0.07750029231395739
7821,2022-07-11,369.6600036621094,375.20001220703125,366.8200073242188,373.7999877929688,559400.0,-0.02322633970510557,1.414975528888208,2.090921701602988,69.47122765198024,60.12891241062705,-7.536152154473882,-22.43486973348115,1.9087249707283718,92.30834964457677,26.584526159291254,11.630004882812443,4.92247403059622,18.10850372314451,-17.49053563695776,53.707543083246776,0.3089840430934032,35.908023403195614,-24.064713690022984,56.58228300412663,-18.962606337916178,17.799519680051123,7,-6.714996337890625,-17.044998168945312,19.387496948242188,76.12998962402338,12.579986572265625,0,0.1010117296109252,-1.056297811413377,378.45001220703125,1.0645616020654862,382.5199890136719,-1.5508350044704682,375.2200012207031,0.1010117296109252
7822,2022-07-12,362.4599914550781,379.5899963378906,360.3900146484375,372.75,478400.0,-0.019477390401187344,-1.6611271019222107,2.4855188376738395,63.823017466578165,63.1143984246771,0.22525960118247212,-14.682612099628386,6.527624090947938,98.14890579431278,25.50625027696103,19.199981689453125,7.561402488729527,10.079992675781227,-25.73488127305876,45.894866624621216,-7.8274442986387385,27.987429650201193,-12.330535693704576,9.003817685601113,-64.97317479159898,17.907436974419994,7,0.485015869140625,-11.519989013671875,24.610008239746094,83.33000183105463,11.550018310546875,1,0.0721183448233822,1.414975528888208,369.6600036621094,-1.056297811413377,378.45001220703125,1.0645616020654862,382.5199890136719,0.0721183448233822
7823,2022-07-13,363.3299865722656,366.5899963378906,350.3900146484375,354.04998779296875,368400.0,0.0024002514420831123,1.0506282171381112,-0.9018455853349665,63.75386712882855,65.33774498870712,1.7531858840725363,-14.140895541697034,3.6094998383873644,95.95637794405167,24.089934398332947,16.199981689453125,8.673887661608774,9.593489074707009,-25.6922861197437,44.879264269157716,-8.049398522518345,27.236376671932362,20.050018310546875,39.2239337808136,-33.671153308230906,17.642887597225368,7,-0.384979248046875,-12.389984130859375,22.042510986328125,82.46000671386713,11.420013427734375,2,0.10172576814081635,-1.6611271019222107,362.4599914550781,1.414975528888208,369.6600036621094,-1.056297811413377,378.45001220703125,0.10172576814081635
7824,2022-07-14,366.05999755859375,367.20001220703125,356.3500061035156,361.4700012207031,495100.0,0.007513860917684356,2.158650834899186,0.494611739403526,55.794849278832636,66.45572334004912,0.2818728177786056,-14.705265889441193,-1.242975757233637,92.14036095058293,22.316072968745154,10.850006103515625,10.23733249561468,10.469999694824196,-23.200002360652093,44.140001750300485,-6.365001332913948,27.30500072256234,16.66020751953124,47.49920445210802,-21.16349741396968,16.83500102773813,7,-0.084991455078125,-15.1199951171875,19.3125,79.729995727539,7.67999267578125,3,0.0836474767016473,1.0506282171381112,363.3299865722656,-1.6611271019222107,362.4599914550781,1.414975528888208,369.6600036621094,0.0836474767016473
7825,2022-07-15,370.1400146484375,376.3399963378906,368.4200134277344,372.5899963378906,470800.0,0.011145760577651487,-1.6893053475852706,-0.5337654998171604,54.903738316142004,66.29639060121154,-0.8440488734190694,-16.79532023783338,-7.554640647577401,87.04930938901987,20.296484750190853,10.279998779296875,13.702699271701931,12.740016174316395,-19.90604935772552,45.38608170635831,-3.5830165917045633,29.063048940337353,11.933586621093752,67.63702871475975,1.2472717531477429,16.32303276602095,7,-3.2550048828125,-19.20001220703125,12.29498291015625,75.64997863769526,-11.740020751953125,4,0.07102711673125706,2.158650834899186,366.05999755859375,1.0506282171381112,363.3299865722656,-1.6611271019222107,362.4599914550781,0.07102711673125706
7826,2022-07-18,360.6000061035156,373.5400085449219,359.54998779296875,371.20001220703125,382000.0,-0.025774053513190287,-1.2031454626281073,4.326565438895878,50.822941127541,64.64472172622033,10.096313045730994,-4.888809525921772,0.39151717908254113,95.5254779077747,18.116906882925683,13.990020751953125,15.595312458046692,1.5385070800781477,-27.8969310698958,30.973945230052095,-13.179211994908826,16.25622615506512,20.839923433593754,34.96574608732004,-28.446744531888555,14.717719074986983,7,6.285003662109375,-9.660003662109375,23.844993591308594,85.18998718261713,-3.69000244140625,0,0.08388796308371749,-1.6893053475852706,370.1400146484375,2.158650834899186,366.05999755859375,1.0506282171381112,363.3299865722656,0.08388796308371749
7827,2022-07-19,377.1000061035156,379.70001220703125,366.2999877929688,369.4100036621094,645500.0,0.04575707077293689,1.0791325346843985,-0.7254715107056178,63.66219880823888,63.56558255538087,-5.364040735628237,-18.47280177668665,-16.698829920363664,78.26968600961385,16.216643822170468,19.100006103515625,18.33488850463874,15.586006164550781,-11.006404841131257,42.17841717023282,2.289800661709762,28.8822116673918,3.7189251358203137,91.12928584071717,25.482358006703222,13.296205502841012,7,-10.214996337890625,-26.160003662109375,0.024993896484375,68.68998718261713,-16.550018310546818,1,0.01363029447803421,-1.2031454626281073,360.6000061035156,-1.6893053475852706,370.1400146484375,2.158650834899186,366.05999755859375,0.01363029447803421
7828,2022-07-20,383.80999755859375,386.7300109863281,374.3900146484375,376.5899963378906,546900.0,0.017793665729181063,-1.123930108755315,0.9388815251640964,62.82449591849907,62.324695264527904,-11.988074779228327,-22.245187841060897,-23.337936008044096,70.27496079052548,14.050765400140122,12.339996337890625,19.533418931601148,19.706997680664074,-4.799668679817728,44.213664041145876,7.453664500423201,31.960330860904946,-33.41998291015625,90.38837077545575,24.413981718760013,12.253333180240894,7,-15.249984741210938,-31.194992065429688,-14.664993286132812,61.979995727539006,-12.600006103515625,2,-0.02553343543760256,1.0791325346843985,377.1000061035156,-1.2031454626281073,360.6000061035156,-1.6893053475852706,370.1400146484375,-0.02553343543760256
7829,2022-07-21,398.3500061035156,398.9100036621094,387.3699951171875,388.0,673300.0,0.03788335019257061,1.0122070299508579,1.4335186085339306,72.2898295506814,61.92735169414688,-26.872369115224387,-33.35721601477229,-36.939656832636445,54.319261234912915,12.04760062445317,15.100006103515625,19.4589415745329,30.985005187988293,6.4805833438786635,55.48942703209792,18.732794265933478,43.23721611004311,-47.23319152832033,98.57724254874398,27.40200459482419,12.252210922054813,7,-23.699996948242188,-39.64500427246094,-34.68750762939453,46.254989624023494,-48.45001220703125,3,-0.05924439749445598,-1.123930108755315,383.80999755859375,1.0791325346843985,377.1000061035156,-1.2031454626281073,360.6000061035156,-0.05924439749445598
7830,2022-07-22,393.510009765625,408.6000061035156,389.6199951171875,397.75,576000.0,-0.012150109862513414,-2.1580665800056873,-0.40966065062848483,66.86868841071987,61.63818066734018,-21.98322701899491,-26.912887392482048,-31.04223707445965,57.542975657157,11.433111049012995,18.980010986328125,17.710967623714794,24.250508117675793,-2.21118392814617,50.712200163497755,11.019662094764783,37.4813541405868,-40.48146762695313,69.23549295669493,-1.6253589256856884,13.230846022910983,7,-14.014999389648438,-29.960006713867188,-35.697509765625,47.15498352050787,-44.46002197265625,4,-0.05024019476156416,1.0122070299508579,398.3500061035156,-1.123930108755315,383.80999755859375,1.0791325346843985,377.1000061035156,-0.05024019476156416
7831,2022-07-25,375.55999755859375,383.8599853515625,371.8999938964844,381.3299865722656,681400.0,-0.0456151349687961,1.2086807541767992,1.3608495998157426,53.82920596226224,60.527757166860624,-3.473571114947049,-8.278390493609322,-12.019126271854589,73.71136972134758,11.142178979346486,21.610015869140625,14.733027067921569,5.59649658203125,-20.74264345839913,31.93563662246163,-7.57307343818394,18.76606660224644,-19.197167582031284,21.89126656551851,-43.462638098718415,13.169570020215184,7,3.9350128173828125,-12.009994506835938,-18.925003051757812,64.83500671386719,-26.720001220703125,0,-0.04569177700943006,-2.1580665800056873,393.510009765625,1.0122070299508579,398.3500061035156,-1.123930108755315,383.80999755859375,-0.04569177700943006
7832,2022-07-26,377.0,381.6000061035156,373.0499877929688,378.9800109863281,514300.0,0.003834280676236146,1.3684257243696611,0.3431568035288331,50.83520941737388,59.09235075447677,-2.9437396318706988,-8.751807928077028,-12.800115576822236,70.40291471513297,10.69213552064488,8.550018310546818,11.777830004617954,6.137998962402321,-19.854464385937717,32.13046231074236,-6.858232711767698,19.13423063657234,-17.502939455820353,13.896469774303045,-46.89214311467518,12.996231674170014,7,5.475006103515625,-9.009994506835938,-22.982505798339844,61.2550048828125,-29.3800048828125,1,-0.05328911495461708,1.2086807541767992,375.55999755859375,-2.1580665800056873,393.510009765625,1.0122070299508579,398.3500061035156,-0.05328911495461708
7833,2022-07-27,385.9599914550781,387.4800109863281,376.8500061035156,376.8500061035156,542300.0,0.023766555583761617,-1.3337040560639966,-4.600977173594735,51.58935567942057,58.62507368787543,-9.338082824740923,-15.618167036431487,-21.442135576246585,59.63075529498428,9.948260667904814,10.6300048828125,10.20420529895614,13.260490417480469,-11.451536858961447,37.972517693922384,0.9044767792594826,25.616504055701455,-23.516754177338328,38.310607307918104,-16.997043689622963,12.356013638220963,7,-1.8849945068359375,-17.409988403320312,-31.94249725341797,50.774993896484375,-36.029998779296875,2,-0.06583584885654348,1.3684257243696611,377.0,1.2086807541767992,375.55999755859375,-2.1580665800056873,393.510009765625,-0.06583584885654348
7834,2022-07-28,398.55999755859375,399.0400085449219,383.6199951171875,388.5899963378906,591900.0,0.03264588657496148,1.8215884184221915,1.0944036500556085,58.612408924354604,59.03714819989905,-18.822538897459822,-26.394294862886454,-33.507370715601155,45.31831980904087,9.140901921459154,15.420013427734375,10.231882973571999,23.84349670410154,-2.4283372737864966,50.115330681989576,10.707579715157522,36.97941369304556,-33.3473541513074,72.64303758733263,20.321563074186024,13.135916988944018,7,-14.485000610351562,-30.009994506835938,-44.542503356933594,38.17498779296875,-54.730010986328125,3,-0.06862205507589814,-1.3337040560639966,385.9599914550781,1.3684257243696611,377.0,1.2086807541767992,375.55999755859375,-0.06862205507589814
7835,2022-07-29,399.17999267578125,403.20001220703125,391.9200134277344,397.8200073242188,544200.0,0.0015555879189717015,1.3999935069151355,0.13640774173009895,63.59365263883623,60.45611614559852,-16.63987194652549,-24.45210220434865,-33.772949380580485,43.26639006348671,8.355119974423845,11.279998779296875,10.371726390086678,22.040992736816406,-3.8504189149568333,47.932404388589646,9.095286910929758,34.986698562703054,-31.364107506721155,87.15649463407689,33.91272096014512,12.94570582588662,7,-11.729995727539062,-26.154983520507812,-47.66749572753906,37.55499267578125,-57.449981689453125,4,-0.12345307801867389,1.8215884184221915,398.55999755859375,-1.3337040560639966,385.9599914550781,1.3684257243696611,377.0,-0.12345307801867389
7836,2022-08-01,398.1300048828125,401.9700012207031,392.5899963378906,393.510009765625,634200.0,-0.002630361772218315,-1.9040164019614327,3.3970918229962823,67.41189365953736,60.87274890685391,-10.847090611850035,-21.37192955733292,-32.08233039764008,43.01548871727323,7.6728304307393245,9.3800048828125,11.680581475604754,19.006504821777355,-6.9344794298355055,44.947489073390216,6.036012695970896,31.976996947583814,-27.867072457685083,83.18406892614648,23.338602976411956,12.970492125806437,8,-7.8800048828125,-22.574996948242188,-50.155006408691406,37.78500366210943,-43.45001220703125,0,-0.12327635819432947,1.3999935069151355,399.17999267578125,1.8215884184221915,398.55999755859375,-1.3337040560639966,385.9599914550781,-0.12327635819432947
7837,2022-08-02,398.92999267578125,410.0,380.3800048828125,390.1099853515625,1097900.0,0.00200936323099854,-1.0947686251319229,1.9090945121145666,67.38960560001647,61.3799833159114,-9.191424229307472,-20.708655713002884,-32.460967053474405,40.55254437230758,7.204758965671221,29.6199951171875,13.000790531343398,18.20349273681643,-8.500326220671127,44.907311694303985,4.851583258072651,31.555402215560207,-26.36683582995056,66.60630659907075,3.980825994815035,13.351909478743792,8,-7.9799957275390625,-22.67498779296875,-48.30249786376953,32.22500610351568,-33.97998046875,1,-0.1255608684669639,-1.9040164019614327,398.1300048828125,1.3999935069151355,399.17999267578125,1.8215884184221915,398.55999755859375,-0.1255608684669639
7838,2022-08-03,406.8699951171875,410.5199890136719,396.6099853515625,399.0700073242188,587200.0,0.019903247655433276,-1.1871020368993066,0.8843516231047567,68.96904098722955,61.0110068088612,-15.104801659417774,-27.569444078105903,-40.11722889117027,31.066373105534808,7.604646460902592,13.910003662109375,15.929337492010575,24.560995483398415,-4.422742077189753,53.54473304398658,10.069126703104303,39.05286426369253,-31.31189081902329,87.88986125328691,22.386402374201992,14.491868780294086,8,-15.660003662109375,-30.354995727539062,-56.24250030517578,15.33001708984375,-32.739990234375,2,-0.1456239111044173,-1.0947686251319229,398.92999267578125,-1.9040164019614327,398.1300048828125,1.3999935069151355,399.17999267578125,-0.1456239111044173
7839,2022-08-04,405.0199890136719,410.1700134277344,401.30999755859375,407.2300109863281,475300.0,-0.004546921930143277,1.190355119316167,-0.2833365937634513,66.55590259057571,60.976252828845176,-13.643968619251666,-25.24151163052477,-37.8734006205658,31.764649970856567,8.08173137807411,8.860015869140625,16.19016861668348,21.58598937988279,-9.127295852046359,52.29927461181194,6.229346763918215,36.942631995847364,-25.965696243956927,81.75181520958823,15.835887169377273,15.356642615964589,8,-13.80999755859375,-28.504989624023438,-54.392494201660156,13.184997558593693,-28.42999267578125,3,-0.13601796906875874,-1.1871020368993066,406.8699951171875,-1.0947686251319229,398.92999267578125,-1.9040164019614327,398.1300048828125,-0.13601796906875874
7840,2022-08-05,407.7799987792969,409.739990234375,394.510009765625,397.3399963378906,441900.0,0.006814502593677663,1.1211693599802783,-4.723936038001602,73.93465596817452,63.21019171839099,-15.83179101328119,-27.07993057402814,-40.0004894822855,28.0448817039682,8.507896844648222,15.22998046875,16.274983870155324,22.87949981689451,-9.582877157272094,55.34187679106111,6.648311329811179,39.11068830397784,-25.579136385186246,90.90911852349116,20.20748189365547,16.231188487083305,8,-15.995010375976562,-31.264999389648438,-57.152503967285156,10.424987792968693,-57.350006103515625,4,-0.156824788852979,1.190355119316167,405.0199890136719,-1.1871020368993066,406.8699951171875,-1.0947686251319229,398.92999267578125,-0.156824788852979
7841,2022-08-08,407.0,417.7699890136719,406.3299865722656,411.0799865722656,473400.0,-0.0019127931277449495,-3.2213926566555746,-0.3908032201299043,68.0468343905565,65.12259449318906,-11.312672614433438,-24.621434269247516,-38.76733955505625,27.585787903040682,8.609164498907054,11.44000244140625,13.889352175021543,20.232501220703114,-12.828780306813599,53.293782748219826,3.7018604569447575,36.76314198446147,-21.967224943933275,71.19552397781578,2.9507048800062705,16.530640763758367,8,-9.69000244140625,-23.830001831054688,-54.152503967285156,11.204986572265568,-56.529998779296875,0,-0.1603685233751152,1.1211693599802783,407.7799987792969,1.190355119316167,405.0199890136719,-1.1871020368993066,406.8699951171875,-0.1603685233751152
7842,2022-08-09,388.6000061035156,407.010009765625,388.3599853515625,404.0499877929688,574600.0,-0.045208830212492335,-1.3414936924683187,3.786772680693842,52.53359177339318,65.22750961474156,9.9524284625723,-4.387642318614496,-20.66864089135288,44.35152149693931,8.457328922894309,18.6500244140625,12.108582585638374,0.5255065917968977,-30.493393417996913,31.54440660159071,-14.983943413100008,16.034956596693803,29.16998291015625,0.8161194221895244,-61.95798613198153,15.509450004896902,8,10.474990844726562,-4.5200042724609375,-35.472511291503906,29.604980468749943,-38.760009765625,1,-0.08728773261701583,-3.2213926566555746,407.0,1.1211693599802783,407.7799987792969,1.190355119316167,405.0199890136719,-0.08728773261701583
7843,2022-08-10,400.2900085449219,401.5700073242188,394.4100036621094,399.739990234375,594800.0,0.030082352696340964,3.6044804678682607,-0.03559993284149592,51.058029339218486,64.388134105282,0.5687119337611648,-13.878265699994017,-32.97164800556715,30.968470497481007,7.760751188518032,12.970001220703182,13.648042031916134,10.367507934570312,-18.792462207469498,39.52747807661012,-4.212477136449593,24.947493005590218,17.47998046875,40.56450767712593,-16.950368630400895,14.579985071019918,8,-1.2150115966796875,-16.210006713867188,-47.05751037597656,17.914978027343693,-57.730010986328125,2,-0.08828598162205858,-1.3414936924683187,388.6000061035156,-3.2213926566555746,407.0,1.1211693599802783,407.7799987792969,-0.08828598162205858
7844,2022-08-11,396.67999267578125,409.95001220703125,395.1400146484375,401.8500061035156,477000.0,-0.009018501066922036,-2.5903157193852073,-9.399711479775842,51.75233968067382,63.072432665486176,4.3404488592217945,-8.281240962859556,-29.803881583798557,32.60184258115373,6.88091742547472,14.80999755859375,15.633394156991358,5.22649230957029,-21.79517062115218,32.24815524029276,-8.284339155790917,18.737323774931497,20.50179626464842,28.289718763068027,-26.59656106901439,13.510831465361223,8,2.3950042724609375,-12.599990844726562,-37.75749206542969,21.524993896484318,-57.009979248046875,3,-0.0568467989546414,3.6044804678682607,400.2900085449219,-1.3414936924683187,388.6000061035156,-3.2213926566555746,407.0,-0.0568467989546414
7845,2022-08-12,396.42999267578125,407.0899963378906,393.8800048828125,398.2999877929688,553000.0,-0.0006302309282443241,-2.790544327296928,0.36170024378583365,64.34363925579896,62.73151550951524,4.648140042512011,-6.28279757666877,-29.29924270844151,30.89950341864062,6.634950959773568,13.209991455078125,17.01980953359498,3.6619934082031023,-21.48704204825799,28.811028864664195,-8.912524320027444,16.23651113643365,20.175360192871096,27.439667865855494,-30.314058947563243,12.574517728230534,8,2.6450042724609375,-12.349990844726562,-35.964988708496094,10.025009155273438,-58.42999267578125,4,-0.050046658185413095,-2.5903157193852073,396.67999267578125,3.6044804678682607,400.2900085449219,-1.3414936924683187,388.6000061035156,-0.050046658185413095
7846,2022-08-15,390.8500061035156,398.6300048828125,387.8699951171875,398.6300048828125,542700.0,-0.014075591341115246,1.7660697824935767,4.160438018147272,59.00637856807477,61.8000458392995,10.154739329572635,1.7704109317005532,-24.062902476408453,34.26938581981989,6.0115600723849365,10.760009765625,16.349648550723145,-3.4304931640625114,-23.574172932577824,16.7131866044528,-13.502333048320168,6.641346720195145,25.190439414794923,13.496416122335589,-47.74756727789678,10.071839884257656,8,11.969985961914062,-6.7700042724609375,-31.3800048828125,6.0999908447265625,-57.3699951171875,0,-0.10341566533589674,-2.790544327296928,396.42999267578125,-2.5903157193852073,396.67999267578125,3.6044804678682607,400.2900085449219,-0.10341566533589674
7847,2022-08-16,382.239990234375,387.8999938964844,370.9599914550781,387.8999938964844,641100.0,-0.02202895160467333,4.98586271412165,0.7275070115911899,47.569897566368944,59.422363236981646,18.046040566632428,11.368093570736278,-15.46168570445684,40.85865491044274,6.102717328004806,19.8900146484375,14.775767366422201,-12.297508239746094,-31.633216983732666,7.0382005042404785,-21.96536261173935,-2.629653867752836,32.673637267890626,28.930476470012717,-33.759753206963396,9.667854371993275,8,12.125,1.8400115966796875,-24.459983825683594,12.245010375976562,-56.160003662109375,1,-0.08311529359916459,1.7660697824935767,390.8500061035156,-2.790544327296928,396.42999267578125,-2.5903157193852073,396.67999267578125,-0.08311529359916459
7848,2022-08-17,374.010009765625,379.3399963378906,368.1700134277344,377.7300109863281,561500.0,-0.02153092475673124,2.219028270648919,0.6572436066793553,32.991552164054966,55.69299096736823,23.607194703973903,19.843632661305605,-7.3231011776025525,46.93037861849132,6.713464215329439,14.069976806640625,12.582444574429871,-20.037489318847634,-40.95022673059839,0.8752480929031208,-30.49385802472301,-9.581120612972256,38.266399573809394,13.977971537865391,-45.49304821286643,10.456368705875379,8,18.959991455078125,10.069992065429688,-17.0675048828125,15.92999267578125,-39.80999755859375,2,-0.06462397475105175,4.98586271412165,382.239990234375,1.7660697824935767,390.8500061035156,-2.790544327296928,396.42999267578125,-0.06462397475105175
7849,2022-08-18,374.75,376.1000061035156,366.25,374.010009765625,671100.0,0.0019785305608230885,4.726743670268448,-0.1989220407393127,33.102780397484295,51.15611590395821,20.251520147442136,18.176873301649835,-8.295100524571296,44.03783596959903,7.244568587754166,9.850006103515625,10.20331792743076,-18.117498779296852,-40.611526869169836,4.376529310576132,-29.364512824233373,-6.870484734360332,33.997897666498375,20.812930367757772,-33.70380230757356,11.247014044936497,8,17.259994506835938,12.30999755859375,-17.8074951171875,11.794998168945312,-43.529998779296875,3,-0.08589727135798864,2.219028270648919,374.010009765625,4.98586271412165,382.239990234375,1.7660697824935767,390.8500061035156,-0.08589727135798864
7850,2022-08-19,373.739990234375,376.6700134277344,369.7799987792969,373.0700073242188,698700.0,-0.0026951561457638773,1.1102553557408308,0.9053942593202795,33.12109712910899,47.275478430464034,17.796676308485075,18.582558574024404,-7.378232782752548,42.857827299109886,7.261440878498719,6.8900146484375,6.67019445401354,-18.139007568359375,-42.19734566893732,5.9193305322185665,-30.168176618648317,-6.109838518070433,30.75811766547355,23.131529045416332,-26.612283630036696,12.02916905028896,8,14.360015869140625,14.919998168945312,-15.282485961914062,12.805007934570312,-44.009979248046875,4,-0.09115957001356767,4.726743670268448,374.75,2.219028270648919,374.010009765625,4.98586271412165,382.239990234375,-0.09115957001356767
7851,2022-08-22,358.3999938964844,369.0,356.1300048828125,368.1600036621094,600200.0,-0.04104456771744125,1.249998666190052,-14.567550332514672,26.650538778136635,44.39958365321331,28.51660035709358,34.331234813743265,8.084007984592006,55.70125130666588,8.391783616303833,17.6099853515625,2.9833549825401064,-32.621003723144554,-60.109289841035434,-5.132717605253674,-46.365146782089994,-18.876860664199114,42.273303213379336,7.145073335388973,-38.79414898748078,13.744143058945454,8,24.6400146484375,28.550003051757812,0.51251220703125,21.355010986328125,-24.3699951171875,0,-0.0569196267965798,1.1102553557408308,373.739990234375,4.726743670268448,374.75,2.219028270648919,374.010009765625,-0.0569196267965798
7852,2022-08-23,356.9100036621094,359.1199951171875,352.29998779296875,356.05999755859375,316400.0,-0.004157338894390072,1.5882434693983913,-0.0870907021537384,18.90714853598047,40.82726356396464,27.98114730340677,36.08927820154281,10.126654858711163,54.709838385735566,9.643504177510604,6.82000732421875,-2.064788927165182,-33.10649414062499,-64.00844106259046,-2.2045472186595134,-48.557467601607755,-17.655520679642223,38.418098380508184,17.048869868076977,-22.6096530604205,15.450973460982738,8,24.214996337890625,28.124984741210938,2.00250244140625,22.845001220703125,-25.100006103515625,1,-0.06564678051995054,1.249998666190052,358.3999938964844,1.1102553557408308,373.739990234375,4.726743670268448,374.75,-0.06564678051995054
7853,2022-08-24,360.5499877929688,362.75,355.5,358.1600036621094,549400.0,0.010198604952259771,1.1354906851839368,2.8117258464079944,22.927057651970244,37.62445444966425,20.239636762860073,32.093483657965464,7.405404418082355,48.61029243775795,10.6989166578379,7.25,-6.288323959480067,-28.196009826660088,-61.77374552991711,5.381725876596931,-44.984877678288626,-11.40714197503155,28.754178254697933,33.853062461415014,-0.46107486621065163,16.788867851628513,8,19.14500427246088,24.485000610351506,-1.6374816894531818,8.300018310546818,-34.75000000000006,2,-0.09560394504990577,1.5882434693983913,356.9100036621094,1.249998666190052,358.3999938964844,1.1102553557408308,373.739990234375,-0.09560394504990577
7854,2022-08-25,371.2099914550781,371.8699951171875,360.8999938964844,362.6400146484375,398700.0,0.02956595208160251,1.2184062331250483,3.5857881631870434,29.690092071392783,33.77406031806356,6.243318405260766,20.321312066007977,-1.960616961943174,35.425873915626084,10.934860863485211,11.320007324218693,-7.570168208331552,-16.16850585937499,-50.286725615355294,17.949713896605317,-33.22761573736517,0.8906040186151927,12.913589636930908,77.59533759017827,48.35645688853599,17.059109877990156,8,4.2550048828125,13.824996948242188,-10.622482299804688,-10.624984741210938,-34.529998779296875,3,-0.09970092427462485,1.1354906851839368,360.5499877929688,1.5882434693983913,356.9100036621094,1.249998666190052,358.3999938964844,-0.09970092427462485
7855,2022-08-26,349.8999938964844,374.5,349.1300048828125,371.5,603300.0,-0.05740685339600449,-1.1927409261576971,-2.5204276033487525,24.176907052471975,29.904119038552142,22.639738578078664,39.79013991311115,20.262839853839182,54.14749534299483,11.177365685179662,25.3699951171875,-10.28377040433486,-35.014503479003906,-72.49625589116283,2.4672489331550196,-53.75537968508337,-16.273627272924443,29.768284133658995,3.0350380838277253,-20.033392038806927,18.74087620607947,8,18.615005493164062,33.55000305175781,16.777511596679688,8.830001831054688,-1.30999755859375,4,-0.053386661908052524,1.2184062331250483,371.2099914550781,1.1354906851839368,360.5499877929688,1.5882434693983913,356.9100036621094,-0.053386661908052524
7856,2022-08-29,349.04998779296875,351.8500061035156,345.75,346.9700012207031,435000.0,-0.002429282990405235,-1.699124305419584,-0.09629564743164983,28.7388306984396,27.81177827544888,18.92726819908438,38.76201406526434,22.24706499817836,52.42644562138776,11.488061061098698,6.100006103515625,-13.143425400852266,-33.41050872802737,-73.57951847304241,6.75850101698768,-53.49501360053489,-13.326003855519843,25.732166533601685,11.478218410326086,-13.80992452189772,20.084504872507537,8,13.495010375976562,32.71000671386719,22.472518920898438,14.500015258789062,1.07000732421875,0,-0.055350171844440355,-1.1927409261576971,349.8999938964844,1.2184062331250483,371.2099914550781,1.1354906851839368,360.5499877929688,-0.055350171844440355
7857,2022-08-30,348.8399963378906,353.69000244140625,345.6600036621094,350.6400146484375,393700.0,-0.0006016085443976138,1.0329126539883415,-0.8653990052379066,18.447177581455733,26.195736655160076,15.534888323710504,36.91988179098638,23.590298964392446,50.199645761845204,12.554918272438476,8.029998779296875,-17.443135893089845,-31.116000366210926,-73.16359927335168,10.931598540929826,-52.13979981978133,-10.092200912640521,25.660003662109375,11.026328292570915,-11.820140078639271,21.023799453570383,8,12.32501220703125,32.875,22.682510375976562,14.710006713867188,-2.82000732421875,1,-0.04245498714043272,-1.699124305419584,349.04998779296875,-1.1927409261576971,349.8999938964844,1.2184062331250483,371.2099914550781,-0.04245498714043272
7858,2022-08-31,347.6199951171875,356.07000732421875,346.25,353.9700012207031,604900.0,-0.003497308890926032,-1.1606185435488365,3.5277452825390365,19.004279558763542,24.629236561968884,14.10062661924087,35.28237295704588,25.824423900976228,48.69011899470854,13.579577610273846,9.82000732421875,-21.299613057354236,-29.373501586914074,-71.78434500886095,13.037341835032805,-50.57892329788751,-8.168079875940634,21.112005615234352,6.796087739106419,-14.72726405067467,21.205421710973443,8,13.545013427734375,34.095001220703125,27.612510681152344,15.930007934570312,-14.3800048828125,2,-0.04548069092879414,1.0329126539883415,348.8399963378906,-1.699124305419584,349.04998779296875,-1.1927409261576971,349.8999938964844,-0.04548069092879414
7859,2022-09-01,349.92999267578125,350.5,337.8999938964844,345.010009765625,480600.0,0.006645180343596291,3.1584195312578687,-0.7747997135675735,21.366977855950935,23.323223309395765,8.828021358310252,30.1809493731123,24.541484943967248,43.702419493759294,14.807363635555532,12.600006103515625,-23.67729131076925,-24.30900421142576,-66.2084625250987,17.59045410224718,-45.258733368262256,-3.3592750545892613,14.187608642578084,32.86884364246412,11.594280915406241,20.94972915683648,9,6.2700042724609375,27.904998779296875,26.38250732421875,13.620010375976562,-25.209991455078125,3,-0.06895666386953447,-1.1606185435488365,347.6199951171875,1.0329126539883415,348.8399963378906,-1.699124305419584,349.04998779296875,-0.06895666386953447
7860,2022-09-02,343.8299865722656,355.5899963378906,341.1300048828125,354.57000732421875,374000.0,-0.01743207564710647,1.262909677034207,-2.182938629681549,21.231010531032936,22.721053504162022,11.442404493245363,32.93281531537593,30.89316684990797,47.58323582622148,16.13840361743795,14.459991455078125,-24.505834735853114,-27.211509704589844,-68.08142086181192,13.658401452632233,-47.64646528320088,-6.776554125978805,15.044093261718729,32.63614911109431,9.949010937396022,20.434955578611024,9,12.370010375976562,34.0050048828125,32.482513427734375,19.720016479492188,-18.1199951171875,4,-0.020795143459605092,3.1584195312578687,349.92999267578125,-1.1606185435488365,347.6199951171875,1.0329126539883415,348.8399963378906,-0.020795143459605092
7861,2022-09-06,341.7300109863281,346.8999938964844,340.010009765625,343.7900085449219,470500.0,-0.006107598720148655,-1.5054487748579546,0.1918057335428453,23.068729739632587,23.18345141567892,12.213444019701512,31.50762054596447,33.03669061910858,47.704554220703585,17.310808851342266,6.889984130859375,-25.62849974976575,-26.04798583984376,-65.21645163926871,13.12047995958119,-45.632218739556265,-6.463752940131258,13.8599853515625,21.078779633688562,-0.784801959629668,19.584232899712482,9,14.469985961914062,36.10498046875,38.50749206542969,21.819992065429688,-13.610015869140625,1,0.02007428417469881,1.262909677034207,343.8299865722656,3.1584195312578687,349.92999267578125,-1.1606185435488365,347.6199951171875,0.02007428417469881
7862,2022-09-07,354.67999267578125,355.7099914550781,341.3999938964844,343.6300048828125,365300.0,0.03789535970831426,1.1830684283546096,-5.364078101389588,37.90814861649455,24.84801707840385,-1.2137718062619456,16.74464796453185,20.36061820100258,32.649584729951016,17.96803866813308,14.30999755859375,-26.547700097654456,-11.402003479003895,-49.702133103532105,26.898126145524316,-30.55206829126797,7.748061333260182,-16.779998779296875,92.34995255250716,66.61837977593638,19.150064812264095,9,1.5200042724609375,23.154998779296875,28.222511291503906,8.870010375976562,-19.459991455078125,2,-0.012856652906165222,-1.5054487748579546,341.7300109863281,1.262909677034207,343.8299865722656,3.1584195312578687,349.92999267578125,-0.012856652906165222
7863,2022-09-08,364.95001220703125,365.05999755859375,349.2200012207031,349.3800048828125,433100.0,0.028955734023142332,1.0063354503040165,1.4090519931728926,44.52269613675811,26.49608419677777,-12.062512977204335,3.8907768110282177,10.806070502459534,20.501817963037468,18.41415582499216,15.839996337890625,-25.127793312156086,0.6350158691406023,-34.11649957795288,35.386531316234084,-16.740741854406167,18.01077359268737,-26.693818359374973,99.59504662469564,70.21577616543746,17.375757723546744,9,-8.750015258789062,12.884979248046875,18.652488708496094,-0.70001220703125,-40.30999755859375,3,-0.05187018101158636,1.1830684283546096,354.67999267578125,-1.5054487748579546,341.7300109863281,1.262909677034207,343.8299865722656,-0.05187018101158636
7864,2022-09-09,374.1300048828125,376.4400024414063,365.20001220703125,365.7900085449219,604500.0,0.025154109792366652,-1.361345211267166,0.5356449848882199,50.19974130531412,29.387510224871342,-23.227346292503796,-7.447038128320514,2.1725094716852027,9.637588492614043,19.341706104574683,11.489990234375057,-22.702316005092825,10.942507934570301,-20.713001206618742,42.598017075759344,-4.885246636024249,26.77026250516485,-34.80165888671871,93.65907762004714,60.86682372771118,15.827754570594527,9,-16.960006713867188,3.704986572265625,9.732490539550781,-9.620010375976562,-34.6400146484375,4,-0.10929359878859579,1.0063354503040165,364.95001220703125,1.1830684283546096,354.67999267578125,-1.5054487748579546,341.7300109863281,-0.10929359878859579
7865,2022-09-12,376.5899963378906,379.6099853515625,373.4700012207031,375.1000061035156,410800.0,0.006575231665390424,-1.5852564761513157,0.17865598185044917,60.73157259083802,32.94225932402672,-24.030252781741467,-12.089434390360339,0.540262928259267,5.26638736410888,20.31179347411533,6.139984130859375,-20.721691909153492,14.394499206542946,-13.944503766492858,42.73350217957875,0.22499772002504415,28.564000693060848,-35.0349509550781,92.37376041528591,54.0100744794082,14.169501486517904,9,-17.835006713867188,1.2449951171875,7.272499084472656,-12.080001831054688,-34.42999267578125,0,-0.13773598773624296,-1.361345211267166,374.1300048828125,1.0063354503040165,364.95001220703125,1.1830684283546096,354.67999267578125,-0.13773598773624296
7866,2022-09-13,350.42999267578125,364.0,348.1499938964844,363.7200012207031,904500.0,-0.06946547682227233,1.288808536985746,-8.919527281664754,47.03892624487759,36.119120286629155,2.6218010746739537,11.475494285975856,26.992542184646197,29.143431048191303,21.17670391508721,28.44000244140625,-20.677282852636097,-9.744503784179699,-35.085870056220415,15.596862487861017,-22.415186920200085,2.9261793518406876,-5.830552095468704,23.63255901251133,-16.707403696483773,12.670683136020372,9,8.324996948242188,27.404998779296875,33.720001220703125,14.080001831054688,-14.94000244140625,1,-0.07054191061657822,-1.5852564761513157,376.5899963378906,-1.361345211267166,374.1300048828125,1.0063354503040165,364.95001220703125,-0.07054191061657822
7867,2022-09-14,350.4700012207031,353.94000244140625,347.7300109863281,349.82000732421875,414100.0,0.00011416986490342396,-1.5714321819181267,-0.048908463398448176,45.23720053790773,39.03388928431184,3.1707638824311744,9.416089048034053,26.97953478764805,27.130752915533606,21.18149819037647,6.209991455078125,-17.76363754943543,-8.115995788574196,-31.54428554253485,15.31229396538646,-19.830140665554495,3.598149088406103,-3.0697170586905713,8.594706516963212,-31.220545615688735,11.714144876980317,9,8.284988403320312,23.455001831054688,39.769996643066406,17.664993286132812,-19.269989013671875,2,-0.0637715240267912,1.288808536985746,350.42999267578125,-1.5852564761513157,376.5899963378906,-1.361345211267166,374.1300048828125,-0.0637715240267912
7868,2022-09-15,349.8399963378906,363.7999877929688,348.8699951171875,350.8800048828125,525500.0,-0.0017976000245902846,-9.02009237165771,-1.6000281703366355,38.84539094941262,40.975935183585364,4.636354869872434,8.582524491464142,27.360589973839865,26.06585719024588,20.822959107619514,14.929992675781307,-15.772296956086507,-7.537500000000023,-30.093094449270723,15.018094449270677,-18.8152972246354,3.7402972246353556,29.769989013671875,6.618529009431931,-27.243886543352573,11.27779722463535,9,9.970001220703125,24.085006713867188,41.73750305175781,18.294998168945312,-12.19000244140625,3,-0.041790519295189066,-1.5714321819181267,350.4700012207031,1.288808536985746,350.42999267578125,-1.5852564761513157,376.5899963378906,-0.041790519295189066
7869,2022-09-16,342.55999755859375,346.07000732421875,337.6099853515625,346.07000732421875,815800.0,-0.02080950964870676,3.820511928775127,3.374981660259984,45.511253546418935,43.67373996307269,12.02559872234417,14.047501786499254,34.066575600707495,31.61329096102577,20.560049437113136,12.230010986328125,-13.0986892362925,-13.20799865722654,-35.12905351220155,8.713056197748472,-24.168526084714074,-2.2474712297390056,36.43518798828126,11.785743350074403,-24.903081068131634,10.960527427487518,9,16.04998779296875,31.220001220703125,49.01750183105469,25.574996948242188,2.3800048828125,4,-0.05231195422078172,-9.02009237165771,349.8399963378906,-1.5714321819181267,350.4700012207031,1.288808536985746,350.42999267578125,-0.05231195422078172
7870,2022-09-19,339.6700134277344,342.3500061035156,333.8399963378906,340.510009765625,369700.0,-0.008436432016161066,2.765500199174943,0.23931453015232662,44.403353730593736,46.044253739846155,15.939660156791717,15.024490742584248,36.46833739447351,33.00312654318651,20.394868014051056,8.720001220703125,-10.438009169001873,-14.394483947753884,-35.722224140172386,6.933256244664619,-25.058354043963107,-3.7306138515446605,37.66976411132811,19.330293043591766,-19.69870730949961,10.663870096209244,9,17.054977416992188,30.79498291015625,51.90748596191406,28.464981079101562,12.67999267578125,0,-0.0005299943658337858,3.820511928775127,342.55999755859375,-9.02009237165771,349.8399963378906,-1.5714321819181267,350.4700012207031,-0.0005299943658337858
7871,2022-09-20,338.0,339.489990234375,330.57000732421875,336.7300109863281,461400.0,-0.004916575975846826,3.1976691583550547,-1.5118982742960945,43.64297503148938,46.68145667484558,19.025683241331194,15.903191124069053,37.904028298138314,33.2818553555129,19.608158167338672,9.100006103515625,-8.050586136451955,-15.044497680664051,-37.42450728247917,7.335511921151067,-26.23450248157161,-3.854492879756492,36.72979066699219,22.359304973918114,-19.37691459494637,11.19000480090755,9,17.089996337890625,26.600006103515625,53.57749938964844,30.134994506835938,20.29998779296875,1,0.012307703142335535,2.765500199174943,339.6700134277344,3.820511928775127,342.55999755859375,-9.02009237165771,349.8399963378906,0.012307703142335535
7872,2022-09-21,333.4800109863281,348.95001220703125,333.0899963378906,339.489990234375,655700.0,-0.013372748561159442,-3.671574642126789,-4.732308061996876,42.01671782222401,46.40301463989734,22.598700668181948,19.581834128891614,42.3644543230962,36.35146986355471,18.380358467910273,15.860015869140625,-5.173987446902572,-18.392987060546886,-42.32045076462873,5.534476643534958,-30.356718912587837,-6.429255208505936,37.71699701324218,8.75716332378222,-35.853844235590145,11.963731852040928,9,21.6099853515625,25.754989624023438,59.96998596191406,34.65498352050781,22.660003662109375,2,0.006027285539849991,3.1976691583550547,338.0,2.765500199174943,339.6700134277344,3.820511928775127,342.55999755859375,0.006027285539849991
7873,2022-09-22,326.0799865722656,331.67999267578125,325.739990234375,331.3900146484375,605100.0,-0.022190308774956424,1.0169841919555656,0.8835351765811055,37.26641342343378,44.96597820857731,26.714485027684077,25.57846573286099,49.58965192447732,42.52869737228826,17.529293699259988,7.740020751953125,-2.5927238034208813,-24.06951141357422,-50.22719905236647,2.088176225218035,-37.148355232970346,-10.990667594178092,41.86686137327655,1.4648686601467893,-42.78776476449666,13.078843819396123,9,26.595001220703125,26.595001220703125,63.14250946044922,42.05500793457031,38.20001220703125,3,0.015701747563801938,-3.671574642126789,333.4800109863281,3.1976691583550547,338.0,2.765500199174943,339.6700134277344,0.015701747563801938
7874,2022-09-23,334.20001220703125,334.760009765625,321.7900085449219,325.4100036621094,688600.0,0.024901944213512994,1.6175573012739775,-1.6553600882763695,44.96708842185514,43.2143688564681,13.784304415418887,15.329533732394111,41.29754045541381,33.1890636668262,17.436415439795947,12.970001220703125,-2.0517996161364636,-14.098986816406239,-39.19845940736127,11.000485774548793,-26.648723111883783,-1.5492505209286946,29.52614996739419,45.692201726108145,-0.0286062270482077,12.549736295477526,9,8.694992065429688,16.499984741210938,54.324989318847656,33.93498229980469,25.47998046875,4,0.01032310461830832,1.0169841919555656,326.0799865722656,-3.671574642126789,333.4800109863281,3.1976691583550547,338.0,0.01032310461830832
7875,2022-09-26,331.2200012207031,341.94000244140625,329.5799865722656,334.3900146484375,690100.0,-0.008916848825493373,-2.8325376735823613,-0.3606382646312376,44.55722193142825,42.93862393275151,10.786046430254089,17.748296313093363,43.935758313277915,34.86387124140697,16.578447534593423,12.360015869140625,-3.048658278345613,-16.144998168945335,-42.35911094362979,10.069114605739117,-29.25205455628759,-3.037941781603081,27.473822518181862,34.72014508207497,-13.534525534699242,13.107056387342226,9,11.574996948242188,19.479995727539062,58.31499481201172,36.91499328613281,63.709991455078125,0,0.04142262293985377,1.6175573012739775,334.20001220703125,1.0169841919555656,326.0799865722656,-3.671574642126789,333.4800109863281,0.04142262293985377
7876,2022-09-27,329.7300109863281,337.82000732421875,328.3999938964844,335.6400146484375,548500.0,-0.004498491120354053,-1.1983598209548363,1.8643465703971118,35.33907341249703,41.8388320299281,10.092263287576543,18.674100243562634,45.36714461134903,35.42033327923872,15.539332146099246,9.420013427734375,-5.655130225886239,-16.66898956298826,-44.020864974697304,10.682885848720787,-30.344927268842753,-2.9930518571337643,24.53535492928131,29.234172941159287,-12.887435302063764,13.675937705854519,9,13.064987182617188,20.969985961914062,58.649986267089844,38.40498352050781,42.910003662109375,1,0.0686015660191921,-2.8325376735823613,331.2200012207031,1.6175573012739775,334.20001220703125,1.0169841919555656,326.0799865722656,0.0686015660191921
7877,2022-09-28,334.0299987792969,337.1099853515625,329.29998779296875,333.07000732421875,690400.0,0.01304093546142826,1.193830446578971,-0.16243500172984474,30.46005851257712,40.90712842583527,3.59284477313264,13.921455907440759,40.52538513156799,30.620683637780758,14.59561367254825,7.80999755859375,-9.818649275959558,-11.628501892089844,-39.49910936197307,16.24210557779338,-25.563805627031456,2.306801842851769,16.338324251830045,60.74438680852675,24.823177873701944,13.935303734941613,9,1.3400115966796875,16.669998168945312,50.965003967285156,34.10499572753906,35.16000366210943,2,0.07265811185332405,-1.1983598209548363,329.7300109863281,-2.8325376735823613,331.2200012207031,1.6175573012739775,334.20001220703125,0.07265811185332405
7878,2022-09-29,331.80999755859375,334.25,326.57000732421875,330.0,375700.0,-0.006646113309631052,1.2959610980850114,1.8854309056807705,20.67628375920897,38.14768733836749,3.3372803195180154,15.701295121632484,41.950331723652425,32.61795391453984,13.85763900912017,7.67999267578125,-10.826287625884788,-13.058003234863293,-41.58351126716923,15.467504797442643,-27.320757251016232,1.204750781289647,15.12892773418855,49.72700768619136,20.237249452649376,14.262754016152957,9,3.5600128173828125,18.889999389648438,51.269996643066406,36.32499694824219,39.980010986328125,3,0.0733251477317145,1.193830446578971,334.0299987792969,-1.1983598209548363,329.7300109863281,-2.8325376735823613,331.2200012207031,0.0733251477317145
7879,2022-09-30,325.79998779296875,342.4100036621094,325.57000732421875,333.5899963378906,563500.0,-0.018112804948150152,-3.0824384559897906,-4.303877929522846,16.4575529441925,35.042598362100684,7.50957909935488,20.881459251044248,46.610318069703,38.71323377878559,12.442949776657192,16.839996337890625,-11.905893005617827,-17.86151275634768,-47.50482882757336,11.781803314878005,-32.68317079196055,-3.039854720734809,18.12106749007029,1.3656800401585318,-19.336486375379096,14.82165803561285,9,9.570022583007812,24.900009155273438,56.56500244140625,42.33500671386719,59.4000244140625,4,0.11810930763686955,1.2959610980850114,331.80999755859375,1.193830446578971,334.0299987792969,-1.1983598209548363,329.7300109863281,0.11810930763686955
7880,2022-10-03,336.67999267578125,338.8299865722656,322.45001220703125,328.0,468000.0,0.03339473692591488,1.5238827446112178,-1.1142468747918812,38.62321050898609,34.48484674848921,-4.290338549008936,9.948388891078366,34.634913236295404,28.059912312441156,11.454442159692041,16.379974365234375,-12.110552317538975,-6.6240081787109375,-36.43077652198491,23.182760164563035,-21.527392350347952,8.279375992926077,5.730010986328125,71.29251783887752,48.85587894647689,14.903384171636999,10,-1.3099822998046875,14.020004272460938,43.56999969482422,31.455001831054688,46.220001220703125,0,0.06831412765934308,-3.0824384559897906,325.79998779296875,1.2959610980850114,331.80999755859375,1.193830446578971,334.0299987792969,0.06831412765934308
7881,2022-10-04,348.5899963378906,352.3900146484375,343.1000061035156,343.5400085449219,539400.0,0.035374848286807925,-2.133227662443262,0.5817963196050994,48.69985918869728,35.22741801143068,-16.248923752940925,-1.4981414212506365,22.323991209919484,16.54842316637678,10.219170722087625,15.71002197265625,-12.42147757215514,4.942996215820301,-24.9452787948004,34.831271226441004,-10.001141289490079,19.88713372113068,-26.79998779296875,87.30788910928227,60.51290277543424,14.94413750531036,10,-11.499984741210938,2.1100006103515625,27.392501831054688,19.544998168945312,31.290008544921875,1,0.1329355312106344,1.5238827446112178,336.67999267578125,-3.0824384559897906,325.79998779296875,1.2959610980850114,331.80999755859375,0.1329355312106344
7882,2022-10-05,350.1199951171875,352.20001220703125,339.8399963378906,343.30999755859375,430600.0,0.004389106960527522,1.253414787490333,1.3485176277209054,50.19125588515726,36.663511618288844,-16.953116500033786,-3.5703327011983106,20.35616403258399,15.205542837546034,9.575886517651586,12.360015869140625,-12.370759505267245,6.700994873046852,-22.901105800650726,36.30309554674443,-8.100055463801937,21.50204520989564,-27.717986450195326,92.41810505629545,60.46553740038619,14.801050336848789,10,-13.029983520507812,0.5800018310546875,22.032501220703125,18.014999389648438,65.94000244140625,2,0.06432086097714129,-2.133227662443262,348.5899963378906,1.5238827446112178,336.67999267578125,-3.0824384559897906,325.79998779296875,0.06432086097714129
7883,2022-10-06,346.0199890136719,353.95001220703125,345.0,349.20001220703125,274200.0,-0.011710288360261556,-2.4291226490654725,-0.46696392561057587,52.47071478288384,37.497247880625366,-10.870295391388538,-1.0131776172434002,23.672820738234236,19.243513505055944,9.64588878921187,8.95001220703125,-12.199414112527563,3.54748992919923,-24.31538523106309,31.41036508946155,-10.38394765093193,17.47892750933039,-23.01822022705079,74.82532319568452,38.65613642989144,13.931437580131156,10,-7.819976806640625,4.6800079345703125,25.420013427734375,22.115005493164062,95.25,3,0.06696148824748671,1.253414787490333,350.1199951171875,-2.133227662443262,348.5899963378906,1.5238827446112178,336.67999267578125,0.06696148824748671
7884,2022-10-07,333.239990234375,342.5299987792969,331.57000732421875,341.3999938964844,593900.0,-0.03693427890026291,1.1036424820541058,2.5660201721639493,45.976712559476,37.654969061519566,1.9659431465597663,9.008231630541275,35.09861644702244,31.91814662552008,10.15747486036051,14.449981689453125,-11.7799093089385,-7.188008117675793,-30.972372682527578,16.596356447175992,-19.080190400101685,4.7041741647501,-9.000291710937518,34.25389849950397,-3.878188107158941,11.892182282425896,10,4.96002197265625,17.460006713867188,38.20001220703125,39.33500671386719,94.79000854492188,4,0.11568244940660866,-2.4291226490654725,346.0199890136719,1.253414787490333,350.1199951171875,-2.133227662443262,348.5899963378906,0.11568244940660866
7885,2022-10-10,324.7200012207031,337.79998779296875,319.3800048828125,337.79998779296875,503700.0,-0.025567126585496425,1.8165140397335542,1.6029388115353402,42.346707806988015,38.4335951053519,10.579490380267998,14.16948159645483,42.11749128604879,40.18379975958135,10.736755116877669,18.41998291015625,-10.354720655132269,-13.11449737548827,-30.835031080223416,4.6060363292468764,-21.97476422785587,-4.254230523120668,29.230010986328125,15.446905428190574,-23.66081292108008,8.860266852367573,10,11.94500732421875,24.774993896484375,42.29749298095703,48.41499328613281,109.66000366210938,0,0.18625280475168982,1.1036424820541058,333.239990234375,-2.4291226490654725,346.0199890136719,1.253414787490333,350.1199951171875,0.18625280475168982
7886,2022-10-11,325.7099914550781,331.1099853515625,319.0199890136719,324.79998779296875,417100.0,0.003048750402357081,1.064902674655276,-0.06957221684301397,45.33220253717804,40.08605555252977,10.012179724194539,11.839597395579858,39.640790351208466,39.08683165590213,10.753930541351018,12.089996337890625,-10.356607311549112,-10.888507080078114,-28.356586385795424,6.579572225639197,-19.62254673293677,-2.1544674272194584,27.548620605468727,19.15258516827467,-22.811357346219843,8.734039652858666,10,10.775009155273438,23.604995727539062,41.30750274658203,47.42500305175781,100.3699951171875,1,0.1755856557728408,1.8165140397335542,324.7200012207031,1.1036424820541058,333.239990234375,-2.4291226490654725,346.0199890136719,0.1755856557728408
7887,2022-10-12,328.1199951171875,330.8699951171875,325.19000244140625,329.5299987792969,353100.0,0.007399231602760903,1.7775050178703338,-1.5494483383077904,51.303686096524295,43.48910025667592,7.460199750925028,8.083795703177998,35.715637744370895,36.46302450233776,10.750246944519457,5.67999267578125,-10.020976793851503,-7.361003112792957,-23.929049843955568,9.207043618369653,-15.645026478374291,0.9230202527883762,23.769072021484362,26.052104383502524,-20.165776899625385,8.284023365581316,10,8.365005493164062,21.194992065429688,38.897499084472656,49.49000549316406,82.3200073242188,2,0.1577471977809186,1.064902674655276,325.7099914550781,1.8165140397335542,324.7200012207031,1.1036424820541058,333.239990234375,0.1577471977809186
7888,2022-10-13,335.2200012207031,339.6600036621094,317.05999755859375,318.29998779296875,525400.0,0.02163844388995506,-1.3298982694640074,-11.999978356383785,50.66044353635572,47.28942143358295,0.9999237847599147,-0.17672358288120904,26.89577712612072,29.07017323084989,11.156015545415404,22.600006103515625,-8.44878207045349,0.470002746582054,-14.658053442067796,15.598058935231904,-7.094025347742843,8.03403084090695,15.354302792968724,71.29957908030305,23.98185064183245,7.564028094324914,10,0.285003662109375,13.114990234375,31.79749298095703,42.614990234375,78.67001342773438,3,0.24115505054445419,1.7775050178703338,328.1199951171875,1.064902674655276,325.7099914550781,1.8165140397335542,324.7200012207031,0.24115505054445419
7889,2022-10-14,324.6400146484375,342.2799987792969,324.0799865722656,340.3800048828125,480600.0,-0.03156132251577659,-1.1589516172823864,-0.930258731862166,46.12120468550371,48.122531897640464,12.737554271692375,9.47784147953837,35.65714949169103,39.35509177721724,10.911113858304976,18.20001220703125,-7.014117811904043,-9.21398468017577,-24.516102160783987,6.088132800432447,-16.86504342047988,-1.5629259398716613,23.923430977929684,30.05557780711488,-18.07675232921875,7.651058740304098,10,10.864990234375,23.694976806640625,42.377479553222656,53.194976806640625,88.25,4,0.3592593922580263,-1.3298982694640074,335.2200012207031,1.7775050178703338,328.1199951171875,1.064902674655276,325.7099914550781,0.3592593922580263
7890,2022-10-17,339.489990234375,343.6400146484375,331.3299865722656,332.3999938964844,546200.0,0.04574289956836952,-1.6673918578008193,-0.4504447736191466,54.97045376342683,48.81926462816597,-1.8683860011151978,-5.677395528122474,19.034644850407233,24.391921494834833,10.42545882378764,19.0,-4.2576393301670805,5.644992065429676,-9.642925765846087,20.93290989670544,-1.9989668502082054,13.288950981067558,7.183248507925782,84.38667514759338,32.46497429573663,7.643958915637881,10,-3.9849853515625,8.845001220703125,28.01250457763672,38.345001220703125,72.6400146484375,0,0.26080300183164806,-1.1589516172823864,324.6400146484375,-1.3298982694640074,335.2200012207031,1.7775050178703338,328.1199951171875,0.26080300183164806
7891,2022-10-18,342.1600036621094,359.260009765625,339.5799865722656,350.8599853515625,440000.0,0.007864778062796729,-1.839826935144716,-1.2270784461422577,54.21025681548796,49.2658202870916,-6.198222041979534,-8.453170746427531,14.611727986393362,21.53207773821805,9.8248011450891,19.77001953125,-0.26657485041033624,8.107005310058582,-7.528191453970692,23.742202074087857,0.2894069280439453,15.92460369207322,-25.100006103515625,59.4786702439236,8.314707979101314,7.817598382014643,10,-4.0,-1.6300048828125,26.134986877441406,35.67498779296875,74.3699951171875,1,0.2695230308442842,-1.6673918578008193,339.489990234375,-1.1589516172823864,324.6400146484375,-1.3298982694640074,335.2200012207031,0.2695230308442842
7892,2022-10-19,335.489990234375,342.6400146484375,330.75,340.489990234375,317600.0,-0.019493843103652653,1.5569789725146352,0.5747138532557413,51.82177855236696,49.19371626147861,-2.0358031534973975,-1.7126629973542435,20.00836831892866,27.699147833886514,9.624208345804572,11.8900146484375,0.5984986593123836,1.3364929199218523,-14.309032252382849,16.982018092226554,-6.486269666230498,9.159255506074203,-17.585992431640648,43.67295579291442,-7.355817283411895,7.822762586152337,10,2.670013427734375,4.94000244140625,32.80500030517578,42.345001220703125,75.8699951171875,2,0.27002294844804164,-1.839826935144716,342.1600036621094,-1.6673918578008193,339.489990234375,-1.1589516172823864,324.6400146484375,0.27002294844804164
7893,2022-10-20,331.20001220703125,339.5899963378906,330.7099914550781,334.67999267578125,369700.0,-0.012787201264475079,-2.9820453519083654,0.69599609375,52.71959414804966,49.94292532687569,-0.0772369090394136,3.141635089833983,22.572007760477163,31.237540718463265,9.020618523422751,8.8800048828125,-0.3156270080555714,-3.2094863891601335,-18.461388362407206,12.042415584086939,-10.83543737578367,4.416464597463403,-12.468894165039103,20.238831554009916,-35.54058317097447,7.625950986623539,10,6.959991455078125,9.22998046875,35.139984130859375,46.634979248046875,68.89999389648438,3,0.23925116942581082,1.5569789725146352,335.489990234375,-1.839826935144716,342.1600036621094,-1.6673918578008193,339.489990234375,0.23925116942581082
7894,2022-10-21,337.6499938964844,338.4599914550781,320.80999755859375,331.1300048828125,440800.0,0.019474581677917602,3.3366162913197193,-1.8735705766802302,50.51133462439227,50.850106084365045,-6.521700155502572,-3.2007336487534985,14.55142288082186,24.177460187938607,8.385086105171577,17.649993896484375,-1.4628696499443095,3.067996215820301,-12.251817216590496,18.387809648231098,-4.591910500385097,10.7279029320257,-18.10829802001956,43.797115712777696,-9.606080109460564,7.659906716205412,10,0.510009765625,0.510009765625,29.217506408691406,40.18499755859375,71.30999755859375,4,0.2257960080855992,-2.9820453519083654,331.20001220703125,1.5569789725146352,335.489990234375,-1.839826935144716,342.1600036621094,0.2257960080855992
7895,2022-10-24,344.94000244140625,345.3800048828125,336.0299987792969,339.9700012207031,322500.0,0.02159042996208904,2.1965799481462547,0.7622714103170183,47.97739337190169,51.14401617711212,-11.89249412705368,-9.918709505129414,5.751198726755092,16.66466744654042,8.042812006344487,9.350006103515625,-2.44885529149542,9.672004699707031,-6.23153722866374,25.575546628077802,1.7202337355216173,17.623775663892445,-24.603940287158252,62.75681982332352,13.078788699485948,7.9517709641853935,10,-6.779998779296875,-6.779998779296875,21.254989624023438,32.74998474121094,80.92999267578125,0,0.19699081499999016,3.3366162913197193,337.6499938964844,-2.9820453519083654,331.20001220703125,1.5569789725146352,335.489990234375,0.19699081499999016
7896,2022-10-25,352.3500061035156,356.19000244140625,345.8800048828125,345.8800048828125,543200.0,0.021482007333632147,-2.1870156455622167,1.3018107910620975,51.16013527952445,51.12806608633436,-16.90382976772753,-16.387380237786147,-2.934165862014993,8.805895729881968,7.765890203690026,11.25,-1.7021726054065311,15.951008605957043,-1.4418215640678227,33.34383877598191,7.2545935209445815,24.647423690969504,-31.540008544921875,89.14642225005434,43.020994515257755,8.696415085012442,10,-14.19000244140625,-14.19000244140625,11.244987487792969,23.454986572265625,86.82000732421875,1,0.16966084218467237,2.1965799481462547,344.94000244140625,3.3366162913197193,337.6499938964844,-2.9820453519083654,331.20001220703125,0.16966084218467237
7897,2022-10-26,358.29998779296875,365.7799987792969,352.260009765625,353.67999267578125,488100.0,0.01688656615974371,-2.624680913732164,0.7140640255838195,56.26786826340962,51.751113278229234,-20.252319711203484,-21.5297284135612,-9.839095338333209,2.6560983297609937,7.667084844817812,13.519989013671875,0.389210804531956,20.68749084472654,0.7850198320890627,40.58996185736402,10.73625533840783,30.63872635104525,-36.720989990234386,83.36666492487328,39.18321809856701,9.951235506318733,10,-15.004989624023438,-16.879989624023438,1.545013427734375,15.870010375976562,77.00000000000006,2,0.16251747968234453,-2.1870156455622167,352.3500061035156,2.1965799481462547,344.94000244140625,3.3366162913197193,337.6499938964844,0.16251747968234453
7898,2022-10-27,356.1400146484375,362.760009765625,352.7699890136719,360.05999755859375,491800.0,-0.006028393017359801,1.1437795925317127,-0.848482046133115,63.10971455166645,53.63872548558065,-16.553553025233896,-18.396765375326822,-8.413540551013625,4.608213646051297,7.398880083469949,9.990020751953125,2.214175556480484,17.311016845703136,-4.0210302114298315,38.643063902836104,6.644993317136652,27.97704037426962,-32.79297680664064,78.56352263912913,31.755734196956432,10.666023528566486,10,-12.845016479492188,-14.720016479492188,1.0224838256835938,18.029983520507812,66.1599731445313,3,0.15505129564740217,-2.624680913732164,358.29998779296875,-2.1870156455622167,352.3500061035156,2.1965799481462547,344.94000244140625,0.15505129564740217
7899,2022-10-28,364.2799987792969,365.2099914550781,352.7900085449219,355.0,454500.0,0.02285613465505909,1.2298026216664155,-2.367356948228883,72.74611493517114,55.613798949107796,-20.65094688235365,-24.77641162702156,-17.232353574667627,-3.767374902764004,7.777625287628398,12.41998291015625,3.6417101448166136,23.527000427246094,0.2869266574303424,46.767074197061845,11.90696354233819,35.147037312154,-39.23564250000004,94.9579831932773,42.358089319026284,11.620036884907888,10,-20.985000610351562,-22.860000610351562,-11.605010986328125,7.4749908447265625,51.110015869140625,4,0.0983309746465677,1.1437795925317127,356.1400146484375,-2.624680913732164,358.29998779296875,-2.1870156455622167,352.3500061035156,0.0983309746465677
7900,2022-10-31,359.67999267578125,367.4200134277344,356.2799987792969,361.0299987792969,675500.0,-0.012627665858488735,-1.7337479732942909,-0.14547481477340365,68.75346848417765,57.22971135673999,-14.400134177528287,-19.357419335146574,-13.3460642028773,0.6448478429154534,8.021595411613935,11.1400146484375,4.649001365899608,17.77699432373049,-6.84935709873173,42.40334574619271,5.463818612499381,30.090170034961602,-33.0062106964844,64.06677028093446,6.937104411927933,12.313175711231121,10,-15.564987182617188,-17.439987182617188,-12.882492065429688,10.100006103515625,60.420013427734375,0,0.13701067555269408,1.2298026216664155,364.2799987792969,1.1437795925317127,356.1400146484375,-2.624680913732164,358.29998779296875,0.13701067555269408
7901,2022-11-01,394.92999267578125,400.6400146484375,375.0,375.05999755859375,956500.0,0.09800378313445601,-1.5652853601045444,-14.71844835770961,77.06832717755353,60.03488342620516,-46.24016678939563,-53.711558918608716,-48.42035855614472,-34.39394815889523,9.207148786890091,40.96002197265625,8.027674049006123,50.709994506835926,16.557247687401173,84.86274132627068,33.63362109711858,67.78636791655327,-65.81143680957814,88.19755808936515,26.015796911087243,17.07637340971737,11,-34.204986572265625,-36.079986572265625,-48.1824951171875,-25.149993896484375,33.610015869140625,1,0.07834300512801651,-1.7337479732942909,359.67999267578125,1.2298026216664155,364.2799987792969,1.1437795925317127,356.1400146484375,0.07834300512801651
7902,2022-11-02,372.6400146484375,394.6700134277344,371.3900146484375,390.3200073242188,914800.0,-0.056440327249702604,-1.307235602442617,-0.8897834434034739,63.499294638215574,61.23262792511248,-20.25645836131571,-31.25014351515017,-26.162029516778546,-11.799730798616054,10.57936498775654,23.53997802734375,9.021463808193289,27.29401550292971,-9.089838222112178,63.6778692279716,9.102088640408795,45.485942365450626,-37.79974207965563,41.50828283729811,-18.713779027127124,18.191926862520933,11,-11.915008544921875,-13.790008544921875,-25.89251708984375,-2.860015869140625,47.989990234375,2,0.17853691542510197,-1.5652853601045444,394.92999267578125,-1.7337479732942909,359.67999267578125,1.2298026216664155,364.2799987792969,0.17853691542510197
7903,2022-11-03,369.1900024414063,375.8500061035156,354.80999755859375,366.4400024414063,853800.0,-0.00925829774423459,1.6185437405760352,-0.15554305086150005,66.94303582678393,63.058372503156,-12.126035676703054,-27.379027075446686,-22.90175379577954,-7.907730503427899,11.490813753379747,21.040008544921875,9.982779290336907,22.6855026245118,-15.231907933242837,60.602913182266434,3.726797345634509,41.64420790338909,-29.085750506251998,34.27375507749307,-28.53463722032017,18.958705278877307,11,-0.8549957275391193,-10.339996337890682,-26.154998779296932,0.5899963378905682,53.91998291015619,3,0.17906764786257923,-1.307235602442617,372.6400146484375,-1.5652853601045444,394.92999267578125,-1.7337479732942909,359.67999267578125,0.17906764786257923
7904,2022-11-04,371.7900085449219,372.1099853515625,357.57000732421875,370.9200134277344,560200.0,0.007042460755497304,18.25890294676422,0.31636186079545453,63.546399310500014,64.78826205188915,-10.475623569330367,-28.398908931200708,-26.008852399540217,-9.931018966638021,11.91956361078891,14.53997802734375,11.975796534546078,23.358007812499977,-15.62463921155154,62.340654836551494,3.866684300474219,42.849331324525735,-26.842895592704906,37.049977426456195,-22.077606811267692,19.49132351202576,11,1.470001220703125,-12.94000244140625,-28.7550048828125,-2.010009765625,63.55999755859375,4,0.13585620400539633,1.6185437405760352,369.1900024414063,-1.307235602442617,372.6400146484375,-1.5652853601045444,394.92999267578125,0.13585620400539633
7905,2022-11-07,385.20001220703125,385.4400024414063,373.0,375.1499938964844,437800.0,0.036068757508014304,1.3627737670520101,11.551810018240493,66.55895336579997,66.49924183925309,-19.639469485890174,-39.04757213637373,-39.093588276661364,-22.759509101039612,11.894576630304284,13.649993896484432,14.81070673705426,33.74401092529297,-6.8439269076369555,74.3319487582229,13.450042008828007,54.03797984175793,-35.79746711911662,66.31028434674562,6.928565663159397,20.293968916464976,11,-8.75,-26.350006103515625,-42.165008544921875,-15.420013427734375,44.829986572265625,0,0.07837487405161392,18.25890294676422,371.7900085449219,1.6185437405760352,369.1900024414063,-1.307235602442617,372.6400146484375,0.07837487405161392
7906,2022-11-08,382.8999938964844,393.2999877929688,379.1900024414063,386.25,496500.0,-0.0059709715411708775,-1.6202413639699804,-0.3333333333333333,68.87492160411885,67.90002554377634,-14.025097285597155,-33.98581119880066,-36.46091984803809,-19.78054383281733,11.961709615290056,14.1099853515625,17.728622866239334,28.584492492675793,-12.42228780385011,69.5912727892017,8.081102344412841,49.087882640938744,-29.39845124372789,70.47161353399693,8.726812979523338,20.503390148262955,11,-6.1949920654296875,-24.04998779296875,-39.864990234375,-13.1199951171875,32.480010986328125,1,0.09715333716377161,1.3627737670520101,385.20001220703125,18.25890294676422,371.7900085449219,1.6185437405760352,369.1900024414063,0.09715333716377161
7907,2022-11-09,379.8800048828125,383.2900085449219,375.4400024414063,378.4800109863281,431100.0,-0.00788714824186787,-1.098929030415553,-0.4179078644111029,69.57851259145214,68.61878088153031,-8.517802662548945,-28.342398252295823,-33.12974503969747,-16.103133690830532,11.937467756671083,7.850006103515568,20.62785720321034,22.97650299072268,-17.600326025574418,63.553332007019776,2.6880884825741305,43.26491749887123,-22.60738447040154,65.1338365418159,-1.7843061101190756,20.288414508148534,11,-3.1649932861328125,-21.029998779296875,-35.98500061035156,-10.100006103515625,27.829986572265625,2,0.1280930900196242,-1.6202413639699804,382.8999938964844,1.3627737670520101,385.20001220703125,18.25890294676422,371.7900085449219,0.1280930900196242
7908,2022-11-10,416.05999755859375,417.4700012207031,399.8800048828125,400.8699951171875,664400.0,0.09524058179093231,-1.0489241521010404,10.850049046321526,75.4495376204286,68.91916117989224,-39.45322213244265,-61.29833157585506,-68.53239096483514,-51.47219550409278,13.019779938223724,37.589996337890625,23.805220286484087,55.1144958496094,8.046041714641035,102.18294998457776,31.580268782125245,78.64872291709355,-55.31798560730067,97.64607044109877,26.654748835879943,23.53422706748418,11,-29.919998168945312,-48.79499816894531,-72.16499328613281,-46.279998779296875,-13.889984130859375,3,0.010984010361570817,-1.098929030415553,379.8800048828125,-1.6202413639699804,382.8999938964844,1.3627737670520101,385.20001220703125,0.010984010361570817
7909,2022-11-11,441.2699890136719,442.20001220703125,416.70001220703125,416.70001220703125,872900.0,0.06059220209346794,-1.0757040351058056,1.6175097338803326,78.00779789430946,69.94742000324023,-58.77445327774302,-81.50130696640997,-92.73053567896409,-75.73367280212545,14.581161929303448,26.1400146484375,26.89768338283733,74.49298858642578,18.340668760607116,130.64530841224445,46.41682867351648,102.56914849933509,-74.85517813543777,98.65603608482473,25.523332363383858,28.076159912909326,11,-42.764984130859375,-61.639984130859375,-96.81998443603516,-71.489990234375,-35.55999755859375,4,-0.041153951354590546,-1.0489241521010404,416.05999755859375,-1.098929030415553,379.8800048828125,-1.6202413639699804,382.8999938964844,-0.041153951354590546
7910,2022-11-14,428.0299987792969,446.739990234375,427.7900085449219,443.0499877929688,504400.0,-0.030004284370140577,-1.4451637418955983,-0.611314741233798,71.28234641481816,69.30453325182518,-38.91135360431963,-64.60009732602845,-78.41503494359603,-61.9719494786267,16.367141984958128,18.949981689453125,29.566023483223546,56.82599792480471,-4.031949841143501,117.68394569075292,26.397024041830605,87.25497180777882,-52.52096374160709,73.75877327019231,2.5421583660925506,30.42897388297409,11,-27.2550048828125,-46.1300048828125,-83.57999420166016,-58.25,-9.970001220703125,0,0.017101622187918553,-1.0757040351058056,441.2699890136719,-1.0489241521010404,416.05999755859375,-1.098929030415553,379.8800048828125,0.017101622187918553
7911,2022-11-15,434.3800048828125,442.5,428.7099914550781,436.9700012207031,546700.0,0.014835423034893047,1.0205149759771777,0.17243663331132153,71.3468119911167,70.17647962436976,-43.66916207771908,-67.12869493153335,-83.52586937646754,-67.85156852483783,18.027734082339403,14.470001220703125,31.101400483154748,58.56500396728518,-6.8324913342799505,123.96249926885031,25.866256316502586,91.26375161806777,-48.89863611758676,82.66481421083583,12.448697878422394,32.698747650782565,11,-33.605010986328125,-52.480010986328125,-91.30000305175781,-65.80500793457031,-21.420013427734375,1,-0.010014287155526769,-1.4451637418955983,428.0299987792969,-1.0757040351058056,441.2699890136719,-1.0489241521010404,416.05999755859375,-0.010014287155526769
7912,2022-11-16,426.0799865722656,437.20001220703125,425.2699890136719,435.20001220703125,366600.0,-0.01910773566289281,-1.2216015162149183,3.521250397671706,68.97037357959744,70.40173937468236,-30.16351299147385,-54.487525955890646,-74.47505778568109,-59.08553218696147,20.305493445995637,11.930023193359375,33.486828866927965,45.73548583984376,-20.446223806241164,111.91719548592869,12.644631016801327,78.8263406628862,-32.022410801359,55.911203328149384,-12.70171880377454,33.09085482304245,11,-23.92498779296875,-44.17999267578125,-83.17999267578125,-57.68499755859375,-15.5,2,-0.025112612717467675,1.0205149759771777,434.3800048828125,-1.4451637418955983,428.0299987792969,-1.0757040351058056,441.2699890136719,-0.025112612717467675
7913,2022-11-17,410.4400024414063,420.30999755859375,407.2099914550781,420.30999755859375,592800.0,-0.03670668565468205,1.6545111619565889,1.0822332647358937,62.03086023333924,70.23334614388672,-9.00370907087057,-34.36880617592061,-58.58162270495137,-42.908947149054654,22.28435165611012,18.8699951171875,30.98698729087073,26.13350219726567,-37.08158336664542,89.34858776117676,-5.474040584689874,57.741044979221215,-9.006888645614083,8.171037404685785,-54.7502807969647,31.607542781955537,11,-0.5700073242188068,-28.540008544921932,-67.54000854492193,-42.04501342773443,-5.6400146484375,3,-0.006651425226803842,-1.2216015162149183,426.0799865722656,1.0205149759771777,434.3800048828125,-1.4451637418955983,428.0299987792969,-0.006651425226803842
7914,2022-11-18,413.8900146484375,416.6199951171875,408.4599914550781,414.0899963378906,344000.0,0.008405643179294486,2.102675230188154,0.020261579370478133,64.21417517400094,69.97281523368683,-6.541746567287589,-33.53353160479543,-62.028812788870425,-45.9407132838877,23.78406976976585,8.160003662109375,32.15256693234562,25.771513366699196,-34.73412126482623,86.27714799822462,-4.481303949063488,56.02433068246188,-6.680023193359375,16.8986172518121,-43.98264400101304,30.252817315762705,11,-2.800018310546875,-30.115020751953125,-71.97001647949219,-46.47502136230469,-13.96002197265625,4,-0.028316704452650776,1.6545111619565889,410.4400024414063,-1.2216015162149183,426.0799865722656,1.0205149759771777,434.3800048828125,-0.028316704452650776
7915,2022-11-21,412.8900146484375,415.7699890136719,408.95001220703125,410.5700073242188,315000.0,-0.0024161008108625204,-1.4532301443547944,-11.601098733404264,55.740226825738866,68.51340470275572,-1.34197990786555,-28.650816137706897,-61.116857577495466,-44.404442258172594,25.852333730902146,6.819976806640625,33.38839174290035,21.374012756347668,-36.49664349251674,79.24466900521207,-7.561315368084536,50.30934088077987,33.8499755859375,16.09527293292966,-39.62333353200164,28.935328124432196,11,-1.800018310546875,-29.115020751953125,-70.97001647949219,-45.47502136230469,-2.510009765625,0,-0.01738967506751876,2.102675230188154,413.8900146484375,1.6545111619565889,410.4400024414063,-1.2216015162149183,426.0799865722656,-0.01738967506751876
7916,2022-11-22,412.1300048828125,413.4800109863281,405.3299865722656,413.4800109863281,366300.0,-0.0018407075459844213,11.074055654768632,-0.5818973455052627,64.63567572067252,67.96420060600244,4.4704598121920185,-24.435425649866716,-59.612195139176265,-43.23024313738472,27.515624168042773,8.1500244140625,35.487059717534976,17.6250030517578,-37.85394609055129,73.10395219406689,-10.114471519396773,45.364477622912375,33.85418579101565,21.3367205551571,-34.68486273811379,27.73947457115456,11,11.17999267578125,-28.355010986328125,-70.21000671386719,-44.71501159667969,-4.170013427734375,1,0.014388645829044755,-1.4532301443547944,412.8900146484375,2.102675230188154,413.8900146484375,1.6545111619565889,410.4400024414063,0.014388645829044755
7917,2022-11-23,416.5299987792969,417.7699890136719,409.9800109863281,415.0,334900.0,0.010676227996880394,2.885295930714846,-1.133327305197007,67.42234315042631,67.07229010933551,6.49948064894221,-25.559759077498484,-63.202344716787934,-47.32085994349228,28.7730272660531,7.78997802734375,36.30227643398166,19.113496398925804,-34.44385364025055,72.67084643810216,-7.665178620662346,45.89217141851395,27.82802373046877,74.766381795402,15.333155277556422,26.778675019588167,11,9.504989624023438,-32.7550048828125,-77.18499755859375,-49.11500549316406,-10.519989013671875,2,-0.008570828835092748,11.074055654768632,412.1300048828125,-1.4532301443547944,412.8900146484375,2.102675230188154,413.8900146484375,-0.008570828835092748
7918,2022-11-25,411.3599853515625,413.8500061035156,407.30999755859375,412.1900024414063,188100.0,-0.01241210343285204,2.151792805247522,-0.5424952627905029,64.29241139090514,65.54835827562393,12.217484294249573,-16.907548860245015,-57.24555569469305,-42.00171773321097,30.030790630584892,9.220001220703125,37.12909870868879,11.182484436035168,-39.00256534018979,61.367534212260125,-13.91004045207734,36.275009324147675,31.436915720703155,48.47264948458667,-13.222178034548733,25.092524888112493,11,14.675003051757812,-27.584991455078125,-72.06498718261719,-43.94499206542969,11.07000732421875,4,-0.0018961464582664123,2.885295930714846,416.5299987792969,11.074055654768632,412.1300048828125,-1.4532301443547944,412.8900146484375,-0.0018961464582664123
7919,2022-11-28,400.1000061035156,407.8599853515625,398.8800048828125,406.5700073242188,408300.0,-0.02737256818604683,-1.01570746978213,7.795021692771062,55.46668404386131,63.79106245662871,19.023920058204283,-2.979174607932805,-45.07872916028725,-30.773131938543884,31.005745097060277,12.47998046875,38.08784964343374,-1.8684951782226449,-49.130993941797215,45.394003585351925,-25.499744560009958,21.76275420356467,41.198218388750036,6.458455508758664,-52.39490738968327,23.631249381787296,11,20.589996337890625,-16.32501220703125,-60.80500793457031,-36.595001220703125,19.100006103515625,0,0.01174701729006511,2.151792805247522,411.3599853515625,2.885295930714846,416.5299987792969,11.074055654768632,412.1300048828125,0.01174701729006511
7920,2022-11-29,408.9599914550781,410.0400085449219,396.760009765625,397.3699951171875,444700.0,0.02214442693427565,-1.0733853157898499,-1.7913437637081286,59.12209597955809,62.43276067756664,8.017505226904461,-8.38798546062145,-52.81704911465971,-39.54832314846442,31.937564918372917,13.279998779296875,34.77948261036477,4.527490234375023,-38.3908411705857,47.44582163933575,-16.93167546810531,25.986655936855357,29.79313986062033,58.06755706618443,0.6555766413027513,21.459165702480355,11,8.02001953125,-17.574996948242188,-70.79998779296875,-45.454986572265625,38.80999755859375,1,-0.02208039653749061,-1.01570746978213,400.1000061035156,2.151792805247522,411.3599853515625,2.885295930714846,416.5299987792969,-0.02208039653749061
7921,2022-11-30,425.8699951171875,427.7200012207031,405.2200012207031,407.5,839400.0,0.04134879698609062,1.0389662467677927,1.5849871373238789,64.6717271631208,61.95513329795813,-11.428410106694912,-24.09664064481842,-68.33192758783537,-56.13398960199527,31.611507686971418,22.5,28.627322954445162,19.89049377441404,-23.809016878381385,63.590004427209465,-1.9592615519836727,41.74024910081175,9.523686474505098,94.02452644019648,36.03653330581666,21.849755326397723,11,-13.629989624023438,-29.55999755859375,-87.70999145507812,-62.364990234375,22.209991455078125,2,-0.036372579453766374,-1.0733853157898499,408.9599914550781,-1.01570746978213,400.1000061035156,2.151792805247522,411.3599853515625,-0.036372579453766374
7922,2022-12-01,439.1700134277344,440.05999755859375,423.260009765625,426.1000061035156,533100.0,0.031230230969634398,1.2626283384435804,0.7114867064929197,58.63280344241002,61.57757143229933,-25.3412409147183,-33.89463529935267,-79.90779382629955,-68.91407534520476,31.70572760274607,16.79998779296875,24.788387016365448,29.86401214599607,-13.274933577614547,73.00295786960669,8.294539284190762,51.43348500780138,-42.410003662109375,97.9446088181025,43.11530355200831,21.569472861805316,12,-20.760009765625,-39.670013427734375,-101.010009765625,-77.09501647949219,29.939971923828125,3,-0.07106592212218943,1.0389662467677927,425.8699951171875,-1.0733853157898499,408.9599914550781,-1.01570746978213,400.1000061035156,-0.07106592212218943
7923,2022-12-02,435.2999877929688,437.8699951171875,423.0,428.5499877929688,372700.0,-0.00881213542919268,1.5012576614683566,0.5164495958232737,47.346902904987076,59.703430069075566,-19.639257281233654,-26.159058704800657,-74.08447647150933,-64.5552340366824,32.99099907292133,16.170013427734375,20.138245085257495,22.68848724365239,-17.541034502962134,62.91800899026691,2.5737263703451276,42.80324811695965,-37.67397827148443,89.0069027539128,38.080534776905026,20.114760873307258,12,-16.889984130859432,-35.54499816894537,-92.9424896240235,-77.45498657226568,27.720001220703068,4,-0.06728687996489058,1.2626283384435804,439.1700134277344,1.0389662467677927,425.8699951171875,-1.0733853157898499,408.9599914550781,-0.06728687996489058
7924,2022-12-05,422.2999877929688,429.7699890136719,419.0700073242188,428.3800048828125,345800.0,-0.029864462128546765,1.4153497471790009,-0.900743272569436,47.44811239336047,58.782084021033526,-5.946148551018041,-9.677106387644528,-59.503745989109746,-51.18064066689993,34.24141168754426,16.22998046875,15.9340274589415,7.16298828125008,-28.34054207023678,42.66651863273694,-10.588776894493321,24.91475345699348,-23.825298510742243,58.983799601650475,10.493426827970211,17.75176517574342,12,-3.889984130859432,-22.53498840332037,-79.9424896240235,-69.81999206542974,47.41000366210932,0,0.0003078496011612586,1.5012576614683566,435.2999877929688,1.2626283384435804,439.1700134277344,1.0389662467677927,425.8699951171875,0.0003078496011612586
7925,2022-12-06,415.3900146484375,422.9800109863281,411.9400024414063,421.4400024414063,316600.0,-0.01636271215787699,1.4184014546815753,0.9950609847914658,41.58469052643422,56.22086344389594,1.5150688092212476,-0.4104505411752939,-50.96467625652741,-43.997598603113374,34.77207347104557,11.040008544921818,14.076120771493493,-1.2564849853515625,-33.848531692446045,31.33556172174292,-17.552508338898804,15.039538368195679,-16.083619200683586,29.19062714330387,-14.3582279790539,16.296023353547252,12,3.019989013671875,-14.615020751953125,-73.03251647949219,-67.05502319335938,63.689971923828125,1,0.009172097123755663,1.4153497471790009,422.2999877929688,1.5012576614683566,435.2999877929688,1.2626283384435804,439.1700134277344,0.009172097123755663
7926,2022-12-07,420.1000061035156,424.5,413.20001220703125,413.20001220703125,302700.0,0.011338720934503943,-2.2753616778490837,-1.140497160094014,47.26291605486236,53.98092709994439,-2.1741178528561136,-2.3089993024382807,-53.909217981142035,-48.25203378354689,35.03090371235422,11.29998779296875,11.51864502540866,1.593505859375,-26.87459328666324,30.06160500541324,-12.640543713644092,15.827555432394092,-19.978538613544913,29.01851023836693,-12.430954479722956,14.234049573019112,12,-1.69000244140625,-19.32501220703125,-76.92250061035156,-71.7650146484375,60.08999633789068,2,0.0658652285364123,1.4184014546815753,415.3900146484375,1.4153497471790009,422.2999877929688,1.5012576614683566,435.2999877929688,0.0658652285364123
7927,2022-12-08,428.5400085449219,431.0799865722656,417.9700012207031,419.6499938964844,393800.0,0.020090460173253444,-1.1404057716836735,1.2884090597481634,58.86907320060997,53.37833396768937,-9.75744126429504,-7.290382613837892,-60.58792004451527,-56.446234804494054,35.674028667163526,13.1099853515625,11.4716939489482,7.6005081176757585,-14.59399345270839,29.795009688059906,-3.4967426675163438,18.69775890286786,-27.619770453578724,64.01855299797326,17.601175268109827,11.097250785192086,12,-10.1300048828125,-27.7650146484375,-68.75250244140625,-69.69000244140625,52.77999877929693,3,0.04559662490718286,-2.2753616778490837,420.1000061035156,1.4184014546815753,415.3900146484375,1.4153497471790009,422.2999877929688,0.04559662490718286
7928,2022-12-09,420.6300048828125,429.5899963378906,420.3900146484375,427.1700134277344,300400.0,-0.01845802843232125,-1.6210815064056583,-0.7356577917530586,53.16431466402582,53.122515147707645,-0.44052666140891006,1.0324851414784462,-50.90064851548129,-48.441070014259424,35.141422766959685,9.199981689453125,9.981635669407353,-0.537995910644554,-22.614763960239372,21.538772138950264,-11.576379935441992,10.500388114152884,-18.926971602124354,45.40234924957611,-4.5527787990901345,11.03838402479741,12,-2.220001220703125,-19.855010986328125,-60.842498779296875,-61.779998779296875,54.5,4,0.11525564012547451,-1.1404057716836735,428.5400085449219,-2.2753616778490837,420.1000061035156,1.4184014546815753,415.3900146484375,0.11525564012547451
7929,2022-12-12,423.1099853515625,423.4200134277344,417.9100036621094,422.3500061035156,294600.0,0.005895871525952945,6.9853165564671285,-0.11620462616015641,54.73234513414397,52.63476505377274,0.7674091747323928,-3.033271856724525,-51.34414989358356,-51.04266477373619,33.863498768456324,5.510009765625,7.69870649443493,2.8499847412109602,-17.140879502064195,22.840848984486115,-7.145447380426617,12.845416862848538,-20.639812785316224,58.35941573298838,3.950999405782646,9.995432121637563,12,-0.4699859619140625,-20.954986572265625,-59.517478942871094,-64.25997924804688,65.77001953125,0,0.09432536466599362,-1.6210815064056583,420.6300048828125,-1.1404057716836735,428.5400085449219,-2.2753616778490837,420.1000061035156,0.09432536466599362
7930,2022-12-13,435.3500061035156,448.010009765625,433.1600036621094,446.1900024414063,620300.0,0.028928697444431384,1.0511042591800304,-14.263542545074966,59.71873551047205,52.08443264792288,-8.197580264507735,-15.491010161888426,-61.7142223960351,-63.257078403818355,32.7564882264212,24.9000244140625,6.573162256325759,14.724005126953102,-6.115839662568931,35.563849916475135,4.304082732192114,25.14392752171409,-32.128037037422416,63.63112740585664,4.83119305590872,10.419922394761004,12,-5.375,-24.845001220703125,-69.29499816894531,-76.5,60.790008544921875,1,0.07892496811724525,6.9853165564671285,423.1099853515625,-1.6210815064056583,420.6300048828125,-1.1404057716836735,428.5400085449219,0.07892496811724525
7931,2022-12-14,430.0299987792969,439.6000061035156,425.4400024414063,432.0899963378906,567300.0,-0.012220069483480756,-1.5195757944351682,0.19003673934769963,55.60724350075495,51.748259321072325,-2.4869491830139623,-11.081772077427104,-54.93148524848334,-57.655529057749675,31.37959869436773,14.160003662109318,7.828875546521488,9.621498107910156,-10.698247513734543,29.941243729554856,-0.538374702912165,19.781370918732478,-25.01650808522237,40.26575634405572,-15.832331594470006,10.159872810822346,12,-0.05499267578125,-18.30499267578125,-62.37998962402344,-71.17999267578125,56.670013427734375,2,0.11406178157850455,1.0511042591800304,435.3500061035156,6.9853165564671285,423.1099853515625,-1.6210815064056583,420.6300048828125,0.11406178157850455
7932,2022-12-15,415.3800048828125,422.0499877929688,412.9100036621094,420.1400146484375,447400.0,-0.034067376550637185,1.1305433437193073,2.3106870907528667,51.54782842473255,52.21502882326626,9.424649034166293,2.872794345765783,-39.008161397339904,-42.8293166021665,29.865485968293733,17.1199951171875,7.530794896916802,-4.493496704101574,-24.74784169486844,15.760848286665293,-14.620669199485008,5.63367579128186,-8.646653425875968,7.037039291157641,-47.959108760975184,10.127172495383427,12,14.595001220703125,-3.654998779296875,-47.602500915527344,-56.529998779296875,69.79998779296875,3,0.15602579998254384,-1.5195757944351682,430.0299987792969,1.0511042591800304,435.3500061035156,6.9853165564671285,423.1099853515625,0.15602579998254384
7933,2022-12-16,407.7099914550781,413.3500061035156,404.8399963378906,411.0199890136719,990700.0,-0.01846505209103233,1.1355021021434972,0.6953762117248807,53.01337775182618,52.83339164087356,14.270103846826942,10.885922437265322,-29.995515262539982,-35.16896187973896,29.3019679898679,10.540008544921875,4.507269044529949,-12.027009582519554,-32.583582391661935,8.529563226622827,-22.305295987090744,-1.7487231779483636,40.300018310546875,6.6481219006146635,-52.23688640484195,10.27828640457119,12,18.715011596679688,14.675018310546875,-39.92748260498047,-48.8599853515625,79.29000854492188,4,0.1805450379237299,1.1305433437193073,415.3800048828125,-1.5195757944351682,430.0299987792969,1.0511042591800304,435.3500061035156,0.1805450379237299
7934,2022-12-19,402.1700134277344,408.7799987792969,400.4200134277344,406.8299865722656,355500.0,-0.013588035965398038,-1.0490227611019276,1.4078479098670502,47.23872413452455,53.461617597328036,18.611562387063657,16.34064103564566,-22.737596786624067,-29.872141488109833,28.610143436017076,8.3599853515625,1.551381428226989,-16.980987548828125,-38.864719258372986,4.902744160716736,-27.922853403600584,-6.039121694055666,44.976596069335926,3.6772434012705935,-53.02631973463555,10.941865854772436,12,22.044998168945312,20.214996337890625,-25.467514038085938,-34.90501403808594,84.82998657226562,0,0.18141579187675627,1.1355021021434972,407.7099914550781,1.1305433437193073,415.3800048828125,-1.5195757944351682,430.0299987792969,0.18141579187675627
7935,2022-12-20,405.7099914550781,406.8900146484375,395.1000061035156,401.4200134277344,376200.0,0.00880219287652051,2.545854213704866,-0.9206014486109838,40.80123830421611,52.74365340281179,15.146934051911387,12.896377363277907,-24.2084125673191,-33.64706049022038,27.764884175961534,11.790008544921875,0.5463261591172568,-13.082008361816406,-35.62388653414115,9.459869810508337,-24.35294744797875,-1.811069275654063,39.56755419921876,23.842663711376407,-26.97761218578975,11.270939086162363,12,15.845016479492188,15.845016479492188,-16.642486572265625,-26.079986572265625,77.24002075195312,1,0.20499868176636538,-1.0490227611019276,402.1700134277344,1.1355021021434972,407.7099914550781,1.1305433437193073,415.3800048828125,0.20499868176636538
7936,2022-12-21,418.05999755859375,422.1400146484375,407.8699951171875,411.1400146484375,367300.0,0.030440478084412748,-1.1203560529454175,1.6130578912174371,40.28352165574265,50.678592120048755,2.7682300384485075,1.0681759808557558,-34.33500185815666,-46.14581274142631,27.38350820242411,16.430023193359375,0.7042806264562955,-1.028501892089821,-23.35640607611998,21.29940229194034,-12.19245398410493,10.135450199925288,24.20689572265627,84.91118416968851,38.39732010957046,11.163952092015084,12,3.4950103759765625,3.4950103759765625,-26.722503662109375,-36.160003662109375,62.44000244140625,2,0.1867674916179951,2.545854213704866,405.7099914550781,-1.0490227611019276,402.1700134277344,1.1355021021434972,407.7099914550781,0.1867674916179951
7937,2022-12-22,412.9599914550781,413.2300109863281,403.2200012207031,411.25,312300.0,-0.012199220526476817,7.897665776017578,0.24710920204274237,39.832511595489954,49.197280667989226,6.0634317140271605,6.205154272742163,-27.10269292822045,-41.238492696629805,26.714226980411194,14.839996337890625,2.105849866173685,-5.95000762939452,-28.420658133623874,16.520642874834834,-17.185332881509225,5.285317622720186,26.47688859550783,66.05022081221425,23.882374459417655,11.235325252114691,12,8.595016479492188,8.595016479492188,-21.62249755859375,-31.05999755859375,70.24002075195312,3,0.17856456382645636,-1.1203560529454175,418.05999755859375,2.545854213704866,405.7099914550781,-1.0490227611019276,402.1700134277344,0.17856456382645636
7938,2022-12-23,410.5799865722656,413.0299987792969,407.8399963378906,411.3999938964844,191900.0,-0.005763281993557023,1.5441081873532096,-0.4795388431816965,44.095119922383695,48.015366755571414,7.675032877713761,8.984360252165402,-22.802967055095564,-39.193748871586365,26.20243845860134,5.19000244140625,2.3204467547049035,-8.291012573242199,-30.819469983356896,14.237444836872498,-19.555241278299548,2.9732161318151498,26.196681041496106,57.248430388004245,16.49685714356238,11.264228705057354,12,10.975021362304688,10.975021362304688,-18.552490234375,-28.67999267578125,93.6400146484375,4,0.18169420951643334,7.897665776017578,412.9599914550781,-1.1203560529454175,418.05999755859375,2.545854213704866,405.7099914550781,0.18169420951643334
7939,2022-12-27,404.7999877929688,412.3900146484375,402.5799865722656,410.6099853515625,273600.0,-0.014077643743795831,1.093910200040386,7.0852995906214415,44.60298214421248,46.33583860376479,11.828515376767882,15.952412158903769,-14.789754115763515,-33.75648587487058,26.139414356621465,9.810028076171875,0.17258618050823316,-14.30601043701165,-36.095978227058765,7.483957353035464,-25.20099433203518,-3.4110265419881216,29.47608013017816,35.872702012421676,-6.079302534850278,10.894983895023548,12,12.550018310546818,16.755020141601506,-8.91499328613287,-22.899993896484432,77.61001586914057,1,0.20306327738594598,1.5441081873532096,410.5799865722656,7.897665776017578,412.9599914550781,-1.1203560529454175,418.05999755859375,0.20306327738594598
7940,2022-12-28,399.92999267578125,413.17999267578125,399.42999267578125,405.3299865722656,323400.0,-0.012030620711575346,-3.2968790978232363,0.9294313538044654,39.73745004442393,44.57252821972801,12.455651242395163,21.198050999015777,-8.175822910317208,-29.305094332052306,25.90310869530824,13.75,-0.9458358413301085,-18.724505615234364,-41.73943669108496,4.290425460616234,-30.23197115315969,-7.217040077309036,31.995511538187827,2.20167114149876,-39.676706708875706,11.50746553792531,12,8.690017700195312,21.625015258789062,-2.49749755859375,-18.029998779296875,85.60000610351562,2,0.21771312209335947,1.093910200040386,404.7999877929688,1.5441081873532096,410.5799865722656,7.897665776017578,412.9599914550781,0.21771312209335947
7941,2022-12-29,410.3800048828125,412.9100036621094,402.67999267578125,403.1700134277344,397900.0,0.026129603676668944,-1.4981611276926345,-1.33518511192617,40.9453510754038,43.3944751809137,-1.2011539374852305,10.042975153852183,-16.81058847214871,-40.10473919191537,24.92012819581465,12.980010986328125,-2.3284247780429723,-7.499993896484398,-30.53507175094518,15.535083957976383,-19.01753282371476,4.017545030745964,19.335969444529383,79.34780926096695,38.60650189879121,11.517538927230385,12,-1.7599945068359375,11.175003051757812,-12.947509765625,-28.480010986328125,97.29998779296875,3,0.17683611886729644,-3.2968790978232363,399.92999267578125,1.093910200040386,404.7999877929688,1.5441081873532096,410.5799865722656,0.17683611886729644
7942,2022-12-30,407.9599914550781,408.1199951171875,401.6700134277344,405.8200073242188,297400.0,-0.005897006186803444,4.243905767346078,0.2968081369017559,43.3167990897849,42.317077551798,0.062182275219981875,10.545605063606558,-12.350995346557,-37.75818477774669,23.418381126000096,8.709991455078125,-5.7005451797616615,-8.35950622558596,-29.470036917113987,12.751024465942066,-18.914771571350002,2.1957591201780815,19.67902477883416,62.03635475852273,20.980606032714782,10.555265345764026,12,0.6600189208984375,13.595016479492188,-4.4174957275390625,-26.05999755859375,89.47000122070312,4,0.17781157482181564,-1.4981611276926345,410.3800048828125,-3.2968790978232363,399.92999267578125,1.093910200040386,404.7999877929688,0.17781157482181564
7943,2023-01-03,406.010009765625,420.1400146484375,399.2699890136719,409.9200134277344,394500.0,-0.004779835597353732,-1.4002267315039214,-1.8271180639733526,40.92935825677499,41.61603689871472,1.9508108238000545,10.73935726326738,-8.203741228594765,-36.08040292821681,22.101444426963628,20.870025634765625,-8.397253331596119,-8.844989013671864,-28.419356244932374,10.729378217588646,-18.632172629302147,0.9421946019584198,19.67666586046346,32.29522028341685,-6.30025951381252,9.787183615630262,1,2.6100006103515625,15.544998168945312,-1.1050186157226562,-24.110015869140625,80.72998046875,1,0.19011847142873473,4.243905767346078,407.9599914550781,-1.4981611276926345,410.3800048828125,-3.2968790978232363,399.92999267578125,0.19011847142873473
7944,2023-01-04,422.42999267578125,424.8599853515625,414.5299987792969,415.1700134277344,442200.0,0.04044231057168979,-1.4191981818116846,-1.8567704471484432,43.43761828897526,41.908968008132405,-12.620218224081611,-5.976821364642319,-22.398281077430624,-52.6222260449718,21.101595912842626,18.8499755859375,-9.164006869332809,7.568493652343761,-12.016366910156648,27.15335421484417,-2.223936628906415,17.360923933593938,-27.329986572265625,90.5041304277828,52.8003799286184,9.792430281250194,1,-10.365005493164062,-0.8749847412109375,-17.525001525878906,-40.529998779296875,63.300018310546875,2,0.19361790110319288,-1.4002267315039214,406.010009765625,4.243905767346078,407.9599914550781,-1.4981611276926345,410.3800048828125,0.19361790110319288
7945,2023-01-05,419.20001220703125,421.7099914550781,410.3999938964844,416.239990234375,551000.0,-0.007646191143508729,1.8345927920210487,0.4077176905777759,44.37986883927031,42.364117695191034,-8.130445207786124,-2.5789967740031443,-17.169521107876676,-49.5301131203355,20.46715616957538,12.029998779296875,-9.672134422109366,4.148013305664051,-15.532378695450575,23.828405306778677,-5.6921826948932335,13.988209306221336,-23.504806518554688,77.88208693038915,38.82930004064074,9.8401960005573,1,-7.1350250244140625,2.3549957275390625,-16.967514038085938,-37.300018310546875,77.47998046875,3,0.15078718896568266,-1.4191981818116846,422.42999267578125,-1.4002267315039214,406.010009765625,4.243905767346078,407.9599914550781,0.15078718896568266
7946,2023-01-06,447.7699890136719,448.989990234375,412.30999755859375,426.0,1239200.0,0.06815356864190814,2.0301532938449265,7.354671422974617,64.68668055046251,45.125692023521324,-35.80851083226912,-30.535280132843354,-43.60640539707822,-77.9841276327902,20.189448794052012,36.67999267578125,-8.07513427525987,31.334490966796864,6.854798881436295,55.81418305215743,19.09464492411655,43.574337009477176,-51.4914877319336,97.54625665577191,52.19468021495902,12.239846042680293,1,-23.639999389648438,-25.724990844726562,-43.587486267089844,-65.8699951171875,55.8800048828125,4,0.08432903207470677,1.8345927920210487,419.20001220703125,-1.4191981818116846,422.42999267578125,-1.4002267315039214,406.010009765625,0.08432903207470677
7947,2023-01-09,448.0799865722656,459.489990234375,444.3500061035156,451.0199890136719,892200.0,0.0006923142823318518,-1.9115456620870577,-0.13504841180948163,69.61424040197477,47.96114985458699,-34.210429588597094,-30.890084217886283,-41.92754353290809,-78.03770560051896,19.756346284796788,15.139984130859375,-5.688880169968002,30.66748962402346,2.8249748616464103,58.51000438640051,16.746232242834935,44.588747005211985,-49.69302573242186,81.05280067947473,29.532954208878493,13.921257381188513,1,-18.699996948242188,-20.784988403320312,-43.80498504638672,-66.17999267578125,66.51004028320324,0,0.13301197975710854,2.0301532938449265,447.7699890136719,1.8345927920210487,419.20001220703125,-1.4191981818116846,422.42999267578125,0.13301197975710854
7948,2023-01-10,469.1099853515625,469.3299865722656,442.7999877929688,442.7999877929688,646200.0,0.046933581970872496,-1.016723773555146,-8.948971330108556,78.26858525427936,51.701772422372194,-51.478327702162574,-50.70134487619862,-60.61367344955255,-98.55498382752171,19.420844704162484,26.529998779296818,-3.44833532866528,49.27348937988279,13.066513433882847,85.48046532588273,31.170001406882818,67.37697735288276,-67.05684274804685,99.6266735991068,40.31780846946726,18.10348797299996,1,-34.80999755859375,-36.894989013671875,-60.15498352050781,-87.20999145507812,37.290008544921875,1,0.06036965361757329,-1.9115456620870577,448.0799865722656,2.0301532938449265,447.7699890136719,1.8345927920210487,419.20001220703125,0.06036965361757329
7949,2023-01-11,463.0199890136719,482.30999755859375,461.0700073242188,472.5799865722656,766600.0,-0.012982022399985027,-2.156025538707121,-0.3633598801103327,73.69161665768422,55.47445760162334,-40.52273008524293,-43.70907365708342,-52.4646652061968,-91.99429026275936,19.417366479384874,21.239990234374943,-0.6704387365801949,41.18799285888673,0.14514701020232224,82.23083870757114,20.666569934544498,61.70941578322896,-55.584698892656206,73.17479131893563,8.992224906051291,20.521422924342218,1,-22.229995727539062,-24.314987182617188,-53.93749237060547,-81.1199951171875,33.44000244140625,2,0.05122889245285411,-1.016723773555146,469.1099853515625,-1.9115456620870577,448.0799865722656,2.0301532938449265,447.7699890136719,0.05122889245285411
7950,2023-01-12,469.7099914550781,470.7200012207031,454.5199890136719,461.3299865722656,376700.0,0.014448625545642857,2.1153796495181756,-0.8765697722673034,72.40004224657547,58.969423287309084,-40.53633050979647,-50.27031178675679,-56.827170330333956,-98.15378785211135,18.251087635896408,16.20001220703125,2.0656220834634382,46.159996032714844,0.15774759959316498,92.16224446583652,23.158871816153976,69.16112024927571,-54.78723059030466,81.99999128069196,19.595122778457657,23.001124216560846,1,-28.919998168945312,-31.004989624023438,-60.62248992919922,-87.80999755859375,8.46002197265625,3,0.0341061928055284,-2.156025538707121,463.0199890136719,-1.016723773555146,469.1099853515625,-1.9115456620870577,448.0799865722656,0.0341061928055284
7951,2023-01-13,479.0799865722656,480.739990234375,464.2999877929688,466.6900024414063,484100.0,0.01994846881617507,1.0929358858552527,1.4785175312094792,77.65140106285767,62.78437906209494,-43.73568098195648,-58.79146013743025,-64.84918673438938,-106.6884702597809,17.736466187480275,16.440002441406193,5.749482327464989,53.077491760253906,0.8164526387832893,105.33853088172452,26.946972199518598,79.20801132098921,-57.41850203811015,91.8248286814185,28.646716438436698,26.130519560735294,1,-38.28999328613281,-40.37498474121094,-69.48748779296875,-97.17999267578125,-2.78997802734375,4,0.03673709317193685,2.1153796495181756,469.7099914550781,-2.156025538707121,463.0199890136719,-1.016723773555146,469.1099853515625,0.03673709317193685
7952,2023-01-17,480.1900024414063,483.6199951171875,469.4100036621094,473.0199890136719,436700.0,0.00231697399234454,1.0256582596495807,0.5786943188955601,79.42347060530815,67.0615026563764,-37.461903949311136,-57.758426470855625,-63.85195045509363,-106.9244475760018,18.12103931457198,14.209991455078125,10.898304402514896,50.94700775146492,-6.33660596021565,108.2306214631455,22.305200895624637,79.58881460730521,-52.463666604806974,91.59727569733637,26.52611665814429,28.641806855840297,1,-33.18000793457037,-40.830001831054744,-70.59750366210943,-98.29000854492193,-1.8399963378906818,1,0.04885564325746383,1.0929358858552527,479.0799865722656,2.1153796495181756,469.7099914550781,-2.156025538707121,463.0199890136719,0.04885564325746383
7953,2023-01-18,481.3200073242188,494.3999938964844,480.3299865722656,485.8299865722656,525100.0,0.0023532453342787196,-3.335889779700468,-0.6290056906451114,83.66774496918967,71.53151673195578,-29.933591955888517,-55.9601024068337,-62.70690423825937,-107.22308973857429,19.16820166441359,14.209991455078068,15.680862024956866,48.39651184082038,-12.412303645723,109.20532732736376,17.99210409754869,78.80091958409207,-46.88643237394888,67.20164250054346,-1.4983621624472363,30.404407743271687,1,-28.920013427734432,-36.57000732421881,-71.72750854492193,-99.42001342773443,-13.149993896484432,2,0.06912245288993213,1.0256582596495807,480.1900024414063,1.0929358858552527,479.0799865722656,2.1153796495181756,469.7099914550781,0.06912245288993213
7954,2023-01-19,475.1300048828125,479.739990234375,468.17999267578125,475.5,338200.0,-0.012860471925565942,1.6124360336004635,0.08203920613331812,82.70704495451028,75.79009185587135,-17.301368400488286,-46.402966814524916,-54.3506912327133,-100.3994888444696,20.235045725729904,13.140014648437557,20.661232393458818,38.558509826660156,-23.228197913745248,100.34521756706556,7.665155956457454,69.45186369686286,-32.301131280072525,51.68007358500384,-24.38097305691643,30.89335387020271,1,-21.775009155273438,-30.3800048828125,-65.53750610351562,-93.23001098632812,-6.95001220703125,3,0.06581354301415754,-3.335889779700468,481.3200073242188,1.0256582596495807,480.1900024414063,1.0929358858552527,479.0799865722656,0.06581354301415754
7955,2023-01-20,488.8800048828125,491.0700073242188,472.260009765625,475.4800109863281,562500.0,0.028939447853627565,1.115860388077883,-36.21667766413725,83.18959666510283,77.84597142416472,-22.49321804909141,-56.499352064719915,-66.16235253800943,-113.08924249562949,21.819637494750204,18.809997558593807,26.983606420755564,48.15000915527344,-16.039631249636045,112.33964956018292,16.055188952818696,80.24482935772818,-38.831174438948324,81.66116978618433,5.7673668576252055,32.09482020245473,1,-20.280014038085938,-44.1300048828125,-76.48250579833984,-106.98001098632812,-15.6400146484375,4,0.015504799739319619,1.6124360336004635,475.1300048828125,-3.335889779700468,481.3200073242188,1.0256582596495807,480.1900024414063,0.015504799739319619
7956,2023-01-23,496.1400146484375,497.4800109863281,485.739990234375,486.7699890136719,544000.0,0.014850289832093466,-1.0542426823374869,0.6992559628869642,85.81643482634843,79.64621524909512,-24.77582665111572,-60.72318702049131,-71.28554950741182,-119.22245330559178,22.814558874915775,11.740020751953125,32.602879679306454,51.50601806640623,-16.27534735775407,119.28738349056653,17.615335354326078,85.39670077848638,-39.88202132120648,95.42663651712368,17.045487801603542,33.890682712080135,1,-26.000015258789062,-49.850006103515625,-75.90000915527344,-113.60501098632812,-27.040008544921875,0,-0.03621961682215169,1.115860388077883,488.8800048828125,1.6124360336004635,475.1300048828125,-3.335889779700468,481.3200073242188,-0.03621961682215169
7957,2023-01-24,486.70001220703125,493.8900146484375,484.3900146484375,492.3699951171875,420900.0,-0.019026891931092083,1.1813951858729548,-0.6051192527284985,80.89441134873753,79.93797370403492,-10.372211344259256,-47.933066295431615,-59.67701330442975,-108.69575261185548,24.12210815691582,11.75,38.69880237909723,38.37901458740237,-30.165886802136242,106.92391597694098,4.106563892633062,72.65146528217167,-23.846496054344698,63.20821828491317,-20.13489921577917,34.27245069476929,1,-10.70001220703125,-40.410003662109375,-65.85000610351562,-104.16500854492188,-10.57000732421875,1,-0.02138895295051113,-1.0542426823374869,496.1400146484375,1.115860388077883,488.8800048828125,1.6124360336004635,475.1300048828125,-0.02138895295051113
7958,2023-01-25,485.17999267578125,485.8399963378906,473.5799865722656,481.0899963378906,531800.0,-0.0031231138136964542,3.5323480468199127,-0.7213419163159198,77.11988878718412,80.31889282953492,-7.077179266440908,-42.72834852685082,-57.1277800520719,-106.06736135147673,25.224125059692927,13.120025634765625,40.384376708972354,33.128994750976574,-34.885493197931055,101.1434826998842,-0.878249223477269,67.13623872543042,-16.786237349712053,58.020441556791305,-23.4082208357188,34.00724397445383,1,-9.17999267578125,-38.889984130859375,-64.32998657226562,-102.64498901367188,2.82000732421875,2,-0.014077222217260155,1.1813951858729548,486.70001220703125,-1.0542426823374869,496.1400146484375,1.115860388077883,488.8800048828125,-0.014077222217260155
7959,2023-01-26,487.0,492.9700012207031,480.2699890136719,490.4400024414063,714900.0,0.0037512002796762367,1.9882381663602942,-0.8410771446266022,79.66397025364724,81.12599594143175,-5.741703668432706,-40.13197315282093,-58.68892256912494,-106.79404535862551,26.819153706052447,12.70001220703125,41.867803916265416,30.83900146484376,-35.05452173617289,96.73252466586041,-2.1077601356645346,63.78576306535206,-13.952443768289356,58.44563648266173,-22.463706816315472,32.94676160050831,1,-6.1100006103515625,-40.709991455078125,-62.594993591308594,-104.46499633789062,-0.839996337890625,3,-0.038665270168923294,3.5323480468199127,485.17999267578125,1.1813951858729548,486.70001220703125,-1.0542426823374869,496.1400146484375,-0.038665270168923294
7960,2023-01-27,487.0,488.2799987792969,479.75,483.45001220703125,435700.0,0.0,1.7921503206601004,-1.0319724632281018,72.88530332588343,80.5964295262124,-3.3874167317659953,-35.072641167595634,-57.99789076987872,-105.59222270263979,28.691577132739553,8.529998779296875,40.28132224163096,26.485501098632824,-35.131911993640756,88.1029141909064,-4.323205447503938,57.294207644769585,-13.420013427734375,56.15062643968762,-21.718435129959666,30.808706546136786,1,-4.1699981689453125,-40.709991455078125,-63.699989318847656,-104.46499633789062,-13.010009765625,4,-0.0386447788998332,1.9882381663602942,487.0,3.5323480468199127,485.17999267578125,1.1813951858729548,486.70001220703125,-0.0386447788998332
7961,2023-01-30,482.95001220703125,489.0199890136719,480.92999267578125,483.8800048828125,414100.0,-0.008316196700141165,-2.255510935907355,-0.26197066863813767,69.49134096118894,79.4928595657547,1.418427826290042,-26.67475943382817,-53.49439580666666,-100.31823097166074,30.67493281324386,8.089996337890625,39.71305098168227,18.807012939453102,-38.795830649920504,76.40985652882671,-9.9944088552337,47.608434734139905,-5.546021728515598,46.134971353184504,-30.037102111820452,28.80142179468681,1,-0.1200103759765625,-34.57501220703125,-61.39500427246094,-100.41500854492188,-0.730010986328125,0,-0.02010564598245368,1.7921503206601004,487.0,1.9882381663602942,487.0,3.5323480468199127,485.17999267578125,-0.02010564598245368
7962,2023-01-31,480.5,486.2200012207031,477.3599853515625,483.0,556700.0,-0.005073014069996495,-1.0182201151183161,2.688193213887248,58.03584423861134,76.64487059569045,4.3773641552435265,-19.511976338384898,-50.342420114445815,-96.85280948194185,32.73739918392756,8.860015869140625,39.016028427434094,12.730000305175793,-38.791757009226785,64.25175761957831,-13.030878352025468,38.49087896237705,16.980010986328125,35.68854151583639,-35.96690730765046,25.760878657201268,1,2.3300018310546875,-32.125,-58.94499206542969,-97.96499633789062,-8.220001220703125,1,-0.023725273457823937,-2.255510935907355,482.95001220703125,1.7921503206601004,487.0,1.9882381663602942,487.0,-0.023725273457823937
7963,2023-02-01,483.20001220703125,489.3699951171875,478.010009765625,482.010009765625,1174200.0,0.0056191721270162365,-1.4722486036302294,-0.4760009765625,64.9525797682421,74.67215224166065,2.203831930721151,-17.004426592439927,-51.790420917720894,-98.67538626066886,34.25046956778837,11.3599853515625,36.78698674891359,11.570512390136741,-31.311721990123033,54.452746770396516,-9.870604799993146,33.01162958026663,13.87759826660158,37.4120494458553,-32.644592295164074,21.441117190129884,2,1.6699981689453125,-34.82501220703125,-61.64500427246094,-100.66500854492188,-28.34002685546875,2,-0.01463163730465622,-1.0182201151183161,480.5,-2.255510935907355,482.95001220703125,1.7921503206601004,487.0,-0.01463163730465622
7964,2023-02-02,504.2200012207031,504.4700012207031,486.0400085449219,488.2099914550781,866100.0,0.043501631793555706,1.2325841035120149,13.453762117248807,71.09154446215089,73.32792421911044,-15.931121044358235,-33.28950751042754,-71.39955187716981,-118.83338004592139,35.79164614463555,21.269989013671875,34.734761901400475,28.501000976562523,-10.0019794269856,67.0039813801107,9.249510774788462,47.752491178336584,-26.860015869140625,99.0778315984515,29.27070016907689,19.251490201774086,2,-15.19500732421875,-52.350006103515625,-82.66499328613281,-121.68499755859375,-43.29998779296875,3,-0.03216850022100459,-1.4722486036302294,483.20001220703125,-1.0182201151183161,480.5,-2.255510935907355,482.95001220703125,-0.03216850022100459
7965,2023-02-03,482.4100036621094,497.3800048828125,478.2099914550781,497.3800048828125,817300.0,-0.04325492345760251,1.5611238295989904,-0.9350401055248029,51.7665861715472,69.54460770191031,5.4362733486213415,-6.8525016537793135,-48.37080358362721,-96.31873923434,37.513049678465116,26.010009765625,31.592477484207677,3.5305038452148665,-24.350355432504273,31.411363122934006,-10.409925793644675,17.470933484074408,-4.507817993164053,18.627869252910763,-46.39505824471757,13.940429638859557,2,6.614990234375,-30.540008544921875,-62.957496643066406,-99.875,-10.989990234375,4,0.007773470640187297,1.2325841035120149,504.2200012207031,-1.4722486036302294,483.20001220703125,-1.0182201151183161,480.5,0.007773470640187297
7966,2023-02-06,485.5299987792969,497.8500061035156,462.6000061035156,491.20001220703125,997000.0,0.006467517450929217,2.716394067653461,0.3787583811210979,52.77373473051743,66.42008807766364,0.7297102707441354,-7.3767769681142,-50.18616421514275,-98.29109413261244,37.632527898871125,35.25,29.00810454535332,4.7624984741211165,-19.068099057809036,28.59309600605127,-7.15280029184396,16.677797240086193,18.94000244140625,54.764736923431265,-6.611818098494858,11.91529876596509,2,-1.9949951171875,-33.660003662109375,-70.44248962402344,-101.1199951171875,-20.55999755859375,0,-0.023767858986953216,1.5611238295989904,482.4100036621094,1.2325841035120149,504.2200012207031,-1.4722486036302294,483.20001220703125,-0.023767858986953216
7967,2023-02-07,507.67999267578125,510.3999938964844,481.6400146484375,485.8999938964844,830100.0,0.04562023757990885,1.1131504745247744,-3.841260529077747,61.23805370342997,64.65543973502427,-20.262080487689502,-26.17474178222301,-70.88908668081933,-119.15363442845995,37.54074070374451,28.759979248046875,25.664224517290506,23.9324920654297,2.530508860995269,45.33447526986413,13.231500463212512,34.633483667646885,-45.079986572265625,94.30961942399652,32.2790300041933,10.700991602217202,2,-21.17999267578125,-52.845001220703125,-92.59248352050781,-123.26998901367188,-33.57000732421875,1,-0.05014968449098922,2.716394067653461,485.5299987792969,1.5611238295989904,482.4100036621094,1.2325841035120149,504.2200012207031,-0.05014968449098922
7968,2023-02-08,497.42999267578125,504.7699890136719,492.9700012207031,500.0,540100.0,-0.02018988368238872,-1.0539595860867348,-0.1179985063480209,59.18904848254684,62.38044842712424,-9.042606272236924,-14.43435017601405,-59.11461518242527,-107.65265421289189,37.09728816838561,14.709991455078125,20.769613555975184,12.266491699218761,-8.802646616890172,33.335630015327695,1.7319225411642947,22.801060857273228,-34.829986572265625,72.86609930345844,9.132720125349039,10.534569158054472,2,-10.92999267578125,-42.595001220703125,-82.34248352050781,-113.01998901367188,-26.07000732421875,2,-0.05055986624609676,1.1131504745247744,507.67999267578125,2.716394067653461,485.5299987792969,1.5611238295989904,482.4100036621094,-0.05055986624609676
7969,2023-02-09,486.739990234375,505.7699890136719,484.8900146484375,500.8399963378906,538100.0,-0.021490466193850644,-1.346070166595516,5.486368062317429,49.09536095773776,59.73712149733027,1.7954453714804117,-1.9775818482683007,-46.62993038251511,-95.64489237717873,36.02256165005779,20.879974365234375,16.593315722984016,0.3904891967773665,-17.920186855041663,18.701165248596396,-8.764848829132177,9.54582722268691,-23.183984375000023,50.502071748249065,-10.510669032210572,9.15533802590952,2,-0.239990234375,-26.339996337890625,-71.65248107910156,-102.32998657226562,-3.47998046875,3,-0.06549699125288977,-1.0539595860867348,497.42999267578125,1.1131504745247744,507.67999267578125,2.716394067653461,485.5299987792969,-0.06549699125288977
7970,2023-02-10,485.7300109863281,488.8900146484375,481.0199890136719,484.1000061035156,354700.0,-0.002074987197087652,-1.0205356023567758,-0.11560313313666458,45.35392137126706,57.05518598733896,2.912625397840543,0.31000832676795653,-44.0856298693044,-93.26350375482139,35.2929253238064,7.870025634765625,13.4813806707038,-1.4204910278320426,-17.98464071444465,15.143658658780566,-9.702565871138347,6.861583815474262,-21.237125366210932,48.38914391148623,-7.928825900086103,8.282074843306305,2,0.769989013671875,-25.33001708984375,-68.92001342773438,-101.32000732421875,9.66998291015625,4,-0.051077753067417686,-1.346070166595516,486.739990234375,-1.0539595860867348,497.42999267578125,1.1131504745247744,507.67999267578125,-0.051077753067417686
7971,2023-02-13,496.67999267578125,497.1900024414063,488.95001220703125,490.2699890136719,367800.0,0.022543350095288517,1.2180254408194764,3.93250580393919,54.394919147485886,56.650638754991675,-6.576535692653692,-9.753906839213528,-53.88755953278201,-102.73781428902595,34.337070894000426,11.459991455078182,10.076993630523589,8.649490356445312,-7.979289214067194,25.27826992695782,0.33510057118905934,16.963880141701566,-31.268964890136715,53.30156929711942,-2.0562296899478483,8.314389785256248,2,-10.17999267578125,-35.32499694824219,-79.8699951171875,-112.26998901367188,-21.649993896484375,0,-0.050857654064064284,-1.0205356023567758,485.7300109863281,-1.346070166595516,486.739990234375,-1.0539595860867348,497.42999267578125,-0.050857654064064284
7972,2023-02-14,503.6499938964844,506.8800048828125,493.0700073242188,496.0,458500.0,0.014033182981970649,-1.0444143258902945,1.1934461038930124,57.76115954012541,55.85159206297872,-11.082852485707463,-15.68015844365857,-60.03361129948837,-108.10446149558004,33.38781844032454,13.809997558593693,8.549539006816303,14.446492004394543,-3.1359693008319027,32.02895330962099,5.655261351781348,23.237722657007737,-37.33918678862307,87.50963262098159,31.146567805494882,8.791230652613216,2,-17.149993896484375,-27.050003051757812,-80.5625,-111.13999938964844,-24.910003662109375,1,-0.07679935102656066,1.2180254408194764,496.67999267578125,-1.0205356023567758,485.7300109863281,-1.346070166595516,486.739990234375,-0.07679935102656066
7973,2023-02-15,514.5900268554689,514.6400146484375,499.510009765625,500.5899963378906,442200.0,0.021721499238681607,1.1460990543883782,1.8300708088162112,60.76810163538603,54.70454286000484,-19.11175959776017,-25.29687008981881,-69.88082103176231,-117.24308982546563,32.173879164165,15.1300048828125,7.896074485721442,23.723023986816543,3.227014390617171,44.219033583015914,13.475019188716828,33.97102878491626,-47.39743601183511,99.85131542280281,41.94434506788842,10.248004798099688,2,-25.9700164794923,-35.87002563476574,-86.25253295898449,-111.90502929687511,-29.080017089843864,2,-0.07866464445739418,-1.0444143258902945,503.6499938964844,1.2180254408194764,496.67999267578125,-1.0205356023567758,485.7300109863281,-0.07866464445739418
7974,2023-02-16,506.3999938964844,515.7899780273439,501.1400146484375,501.1400146484375,511100.0,-0.015915646498304126,-4.570350257311817,0.3757119844447853,57.116651243686285,55.298994534686955,-11.823323603726237,-15.435434797003495,-60.25150912273466,-107.41064232085137,31.819683672993488,14.649963378906364,8.80205181916972,13.96949157714846,-6.240670215554019,34.17965336985088,3.8644106807972207,24.0745724734997,-37.309506100658496,72.99399741780985,14.250809279973865,10.105080896351224,2,-17.20500183105463,-21.245010375976506,-73.14250183105469,-95.60499572753906,-17.350006103515568,3,-0.06919433050404933,1.1460990543883782,514.5900268554689,-1.0444143258902945,503.6499938964844,1.2180254408194764,496.67999267578125,-0.06919433050404933
7975,2023-02-17,496.4599914550781,503.760009765625,490.760009765625,503.760009765625,472600.0,-0.01962875703240652,2.561634901988654,-1.3878416560783018,54.750677303782574,55.518654820605306,0.3567781823941232,-5.163160022451734,-48.73529344499104,-95.82176956762976,30.817426038510256,15.639984130859375,8.845012971836923,3.6504898071289062,-16.563619279768886,23.8645988940267,-6.45656473631999,13.757544350577803,-24.567534245361173,27.98058424636028,-31.020805285406368,10.107054543448895,2,1.9449920654297443,-11.305007934570256,-56.712493896484375,-78.91999816894531,-8.319976806640625,4,-0.026588208348401254,-4.570350257311817,506.3999938964844,1.1460990543883782,514.5900268554689,-1.0444143258902945,503.6499938964844,-0.026588208348401254
7976,2023-02-21,478.1700134277344,489.25,476.3999938964844,486.6300048828125,461100.0,-0.03684078947376512,-1.1416622373905503,1.1589000321896934,49.26280244565475,54.18807134751917,19.548705540722437,12.344428524010766,-29.20097555444363,-75.94874600570347,29.242527615753854,20.05999755859375,5.920503988009841,-13.740988159179665,-34.906872977371336,7.424896659012006,-24.3239305682755,-3.1580457500838293,-3.6437049689598098,4.493577670327886,-55.08325208442938,10.582942409095846,2,17.924972534179744,11.02497863769537,-38.422515869140625,-60.62001037597656,9.449981689453125,1,0.03603316808855883,2.561634901988654,496.4599914550781,-4.570350257311817,506.3999938964844,1.1460990543883782,514.5900268554689,0.03603316808855883
7977,2023-02-22,476.2900085449219,480.3200073242188,468.2300109863281,479.1700134277344,387100.0,-0.003931666206619222,3.667958854234092,0.34042645292316126,47.80230136833133,52.92287722371745,18.447763027839244,14.128953365084556,-26.344909169799053,-72.5492148786534,27.5174835165376,12.089996337890682,6.435582832079035,-15.100492858886696,-37.29303468403248,7.0920489662590285,-26.196763771459587,-4.004221946313805,39.49996948242199,16.947020908662118,-43.55669328338437,11.096270912572873,2,15.71998596191412,12.90498352050787,-36.542510986328125,-57.730010986328125,17.259979248046932,2,-0.00264546755762185,-1.1416622373905503,478.1700134277344,2.561634901988654,496.4599914550781,-4.570350257311817,506.3999938964844,-0.00264546755762185
7978,2023-02-23,478.3500061035156,481.7699890136719,472.4800109863281,478.4599914550781,462000.0,0.004325090851448055,1.7607741420590584,0.03818929343449328,40.64376306792497,51.983810791516035,14.971006514494945,12.154186073203789,-27.129781527242358,-73.02683378749884,26.517697529849897,9.28997802734375,6.692891057502379,-12.698995971679665,-35.49589787719583,10.0979059338365,-24.097446924437747,-1.3005450189215821,36.48877258300797,21.27838967688941,-32.92716198952662,11.39845095275807,2,13.65998840332037,10.84498596191412,-35.165008544921875,-59.135009765625,21.72998046875,3,0.0008152694175465047,3.667958854234092,476.2900085449219,-1.1416622373905503,478.1700134277344,2.561634901988654,496.4599914550781,0.0008152694175465047
7979,2023-02-24,468.1700134277344,470.67999267578125,462.2900085449219,467.6700134277344,319400.0,-0.021281472866916396,2.0398721790378045,-4.546059933407325,44.37687933047392,51.875250564761245,24.85343620763166,21.97797482913893,-15.846615149917056,-61.211631282423696,25.146016323284528,16.05999755859375,3.6252502002114397,-21.937489318847668,-46.89173917242999,3.016760534734658,-34.41461424563886,-9.460364392056476,45.73658990478532,14.178935880708432,-42.687590825029666,12.477124926791163,2,20.869979858398494,20.869979858398494,-19.595016479492188,-43.56501770019531,21.0999755859375,4,0.03703781925487881,1.7607741420590584,478.3500061035156,3.667958854234092,476.2900085449219,-1.1416622373905503,478.1700134277344,0.03703781925487881
7980,2023-02-27,468.17999267578125,476.1900024414063,466.260009765625,474.6700134277344,277500.0,2.1315436189217607e-05,1.083944165313697,-12.98004150390625,42.97627357354206,50.60651216765637,24.688439019692566,21.592831094772237,-15.12515250798424,-59.74346435524865,23.707643161518604,9.929992675781307,1.3450026151973589,-20.98650970458982,-47.78534618026413,5.812326771084486,-34.385927942426974,-7.587091466752668,43.66194686523454,21.847129071511446,-33.82766221708307,13.399418237837162,2,20.86000061035162,20.86000061035162,-19.12749481201172,-43.57499694824219,15.83001708984375,0,0.04457686241120573,2.0398721790378045,468.1700134277344,1.7607741420590584,478.3500061035156,3.667958854234092,476.2900085449219,0.04457686241120573
7981,2023-02-28,473.239990234375,477.1300048828125,465.2799987792969,465.2799987792969,365700.0,0.010807803916768055,-1.9773916643982932,-1.2264970728610727,33.818827301221376,47.94625303000036,17.82869002722964,16.620211261854593,-19.208323839244656,-63.47105446750777,22.14353498147218,11.850006103515625,1.4004997211171712,-15.441011047363304,-43.053512357508,12.17149026278139,-29.24726170243565,-1.634760392290957,36.61987206679703,56.21146133600702,5.199667859747905,13.80625065507236,2,15.80000305175787,15.80000305175787,-16.56499481201172,-47.25498962402344,3.450012207031307,1,0.031485133804273646,1.083944165313697,468.17999267578125,2.0398721790378045,468.1700134277344,1.7607741420590584,478.3500061035156,0.031485133804273646
7982,2023-03-01,469.1000061035156,472.6700134277344,465.3999938964844,470.8599853515625,275000.0,-0.008748170518744658,1.7025917081222737,-0.2211031579593073,35.87877784832601,45.18077260921591,18.497579926997048,20.93573204450729,-13.647195070284852,-58.03363955056892,20.77725164046918,7.839996337890625,1.9393922701682982,-19.01099548339846,-47.7809622178022,9.758971251005278,-33.39597885060033,-4.626012116196591,38.85706204740637,34.958954756235116,-12.73948525366933,14.384983367201864,3,19.939987182617244,19.939987182617244,-10.885002136230469,-33.86000061035156,3.41998291015625,2,0.039479831107879226,-1.9773916643982932,473.239990234375,1.083944165313697,468.17999267578125,2.0398721790378045,468.1700134277344,0.039479831107879226
7983,2023-03-02,476.1300048828125,477.3200073242188,464.7999877929688,464.7999877929688,241600.0,0.014986140882175869,-1.2100618969892103,-6.437585614953758,44.51112810567391,43.78015892721454,6.077407094113596,14.070299953637459,-18.89779379989443,-63.64669126302823,19.305794426711735,12.52001953125,0.4974348129979944,-11.627496337890648,-40.82214039670805,17.567147720926755,-26.22481836729935,2.9698256915180536,30.000380883869468,92.08248477674212,42.89057638428047,14.597322029408707,3,6.8950042724609375,12.90998840332037,-14.985000610351562,-39.66999816894531,1.089996337890625,3,0.036586610235672445,1.7025917081222737,469.1000061035156,-1.9773916643982932,473.239990234375,1.083944165313697,468.17999267578125,0.036586610235672445
7984,2023-03-03,488.0,488.9599914550781,476.2099914550781,477.75,366300.0,0.024930155620225936,1.0953192940574643,0.9046764818376286,51.05571084170455,43.36960709809477,-9.696833154144429,0.9727091969373305,-28.635173738162223,-73.81227060317923,17.407721592080275,12.829986572265625,-1.8796646122589777,1.053498840332054,-27.098138956663888,29.20513663732794,-13.022320058165917,15.129317738830025,16.376770677811578,96.02652603656803,44.80257828282402,14.075818898497948,3,-12.229995727539062,1.0399932861328693,-26.854995727539062,-51.53999328613281,-9.8699951171875,4,0.02475407084480663,-1.2100618969892103,476.1300048828125,1.7025917081222737,469.1000061035156,-1.9773916643982932,473.239990234375,0.02475407084480663
7985,2023-03-06,486.1600036621094,493.5499877929688,484.25,488.17999267578125,255600.0,-0.0037704842989562115,-2.1849293235440324,-0.19707209889481708,44.6544767956293,42.8575709147586,-10.584625785436856,3.2760137588040834,-24.754094766726155,-70.12521447989809,16.114204794208835,9.299987792968807,-5.973904646042229,-0.973997497558571,-29.048261866685493,27.10026687156835,-15.011129682122032,13.06313468700489,16.53329653038662,74.29570737092371,22.37063796905271,14.03713218456346,3,-8.240005493164062,2.8799896240234943,-22.56999969482422,-39.8699951171875,-15.260009765625,0,0.006397040744067439,1.0953192940574643,488.0,-1.2100618969892103,476.1300048828125,1.7025917081222737,469.1000061035156,0.006397040744067439
7986,2023-03-07,473.989990234375,488.6199951171875,473.3999938964844,487.67999267578125,267800.0,-0.025032938407234306,-1.0470754833148628,6.777265791421795,35.68532726123904,41.51124045841502,1.039400238893279,15.322756273873665,-11.040471144730645,-56.17596490671019,15.603013364853858,15.220001220703125,-9.596983702192404,-12.567010498046898,-41.24788301314004,16.113862017046245,-26.90744675559347,1.7734257594996734,27.087178292218027,31.965225883151977,-14.820055301535458,14.340436257546584,3,3.9300079345703125,15.05000305175787,-9.429985046386719,-27.699981689453125,6.02001953125,1,0.021139728132856472,-2.1849293235440324,486.1600036621094,1.0953192940574643,488.0,-1.2100618969892103,476.1300048828125,0.021139728132856472
7987,2023-03-08,482.2200012207031,482.5,474.0899963378906,477.9700012207031,336000.0,0.017363259047429747,2.4968847944979506,-0.31044552535254594,33.95776056779822,40.76835129173427,-6.996765776895472,5.362485735822361,-17.434998997388675,-62.59930036532825,14.532910648326311,8.510009765625,-12.196719739784726,-3.063999938964855,-30.004606531436934,23.876606653507224,-16.534303235200866,10.406303357271156,17.30568090662308,60.59135105298893,19.670965500225904,13.47030329623603,3,-4.3000030517578125,6.819992065429744,-16.61750030517578,-35.92999267578125,0.269989013671875,2,-0.011467792222010775,-1.0470754833148628,473.989990234375,-2.1849293235440324,486.1600036621094,1.0953192940574643,488.0,-0.011467792222010775
7988,2023-03-09,472.2799987792969,488.6499938964844,471.1499938964844,484.3999938964844,534300.0,-0.020613003227248794,-1.4339351957963005,-2.851763556985294,33.37879455511927,39.54634187225041,2.225714999844797,14.041627769354363,-5.660447023439474,-51.00544815209156,13.530616892736807,17.5,-12.824073239733536,-11.746502685546886,-38.64782413737265,15.15481876627888,-25.19716341145977,1.7041580403659964,25.756256404733165,5.044666029975342,-30.504228821569885,13.450660725912883,3,6.894989013671932,16.759994506835994,-6.677497863769531,-25.989990234375,9.239990234375,3,0.0005081524413383942,2.4968847944979506,482.2200012207031,-1.0470754833148628,473.989990234375,-2.1849293235440324,486.1600036621094,0.0005081524413383942
7989,2023-03-10,454.8599853515625,471.5,452.7699890136719,471.5,456300.0,-0.036884927315914084,1.2512012617833694,1.3729390554654688,31.111505867818266,38.22803434939221,19.62268461438049,30.515349865633084,13.61585344066674,-31.847159052178597,12.823109599096055,19.510009765625,-13.514375448630574,-27.572515869140602,-57.414172062159764,2.269140323878503,-42.49334396565018,-12.651687772631021,41.746419966903204,5.125052477813384,-30.08485847569608,14.920828096509561,3,18.300003051757812,29.41999816894537,11.762519836425781,-8.569976806640625,27.260009765625,4,0.04915801914705353,-1.4339351957963005,472.2799987792969,2.4968847944979506,482.2200012207031,-1.0470754833148628,473.989990234375,0.04915801914705353
7990,2023-03-13,460.9200134277344,468.260009765625,447.55999755859375,452.8399963378906,509900.0,0.01332284278971696,-1.2210296072665834,-0.4855775226497451,41.189091113147896,39.04695255071738,13.884647337564274,23.7173166675974,9.67780159238282,-36.35313713930202,12.4367155797288,20.70001220703125,-13.105533574386868,-20.271987915039062,-51.563916829264826,11.019940999186701,-35.917952372151944,-4.6260234579261805,33.05620691244371,32.514035190655036,-6.3094192347429185,15.645964457112878,3,9.634979248046875,20.754974365234432,9.527481079101562,-11.135009765625,26.779998779296875,0,0.037338347118173854,1.2512012617833694,454.8599853515625,-1.4339351957963005,472.2799987792969,2.4968847944979506,482.2200012207031,0.037338347118173854
7991,2023-03-14,471.4200134277344,476.4700012207031,464.1199951171875,469.0400085449219,474700.0,0.022780525241059557,-1.0212723449526255,0.2945544367479208,47.713832189151084,40.36195858858683,3.4635651505016654,11.834640570124918,1.1286526216778157,-45.264885641554656,11.461260827062636,15.54998779296875,-12.393382061068337,-8.508988952636741,-39.202168091267254,22.18419018599377,-23.855578521951998,6.837600616678515,18.842909089916986,58.06770015975496,15.796375156300378,15.34658956931526,3,-0.865020751953125,10.254974365234432,-0.9725189208984375,-21.635009765625,19.189971923828125,1,-0.0011030917577489197,-1.2210296072665834,460.9200134277344,1.2512012617833694,454.8599853515625,-1.4339351957963005,472.2799987792969,-0.0011030917577489197
7992,2023-03-15,464.9700012207031,466.9700012207031,453.1499938964844,462.7999877929688,401600.0,-0.013682092451130057,3.4797333056351056,0.9117684772015969,43.96753744938046,40.30155962677645,10.355073790544907,16.06175986365224,9.572804676722058,-37.14150310382536,10.221716277879803,18.27001953125,-11.589602760079629,-13.025001525878906,-42.26490793471754,16.21490488295973,-27.644954730298195,1.594951678540383,21.876687300223637,42.37041911355674,-2.450769972819195,14.619953204419312,3,5.584991455078125,16.704986572265682,2.7324981689453125,-15.18499755859375,30.67999267578125,2,0.0323461911638101,-1.0212723449526255,471.4200134277344,-1.2210296072665834,460.9200134277344,1.2512012617833694,454.8599853515625,0.0323461911638101
7993,2023-03-16,474.1099853515625,477.4599914550781,462.3200073242188,462.3200073242188,386200.0,0.019657148002804048,-1.5682802963239213,5.433135978173854,52.70342757409733,40.48463926370898,1.0039974740241178,3.9353878324505445,2.6371460076985613,-44.46948123887478,8.378831917203573,15.139984130859318,-9.824057908156306,-1.8610153198242188,-25.503454791919353,21.781424152270915,-13.682235055871786,9.960204416223348,9.593767892377628,88.79596392188724,38.44229846964261,11.821219736047578,3,-3.55499267578125,7.565002441406307,-3.4424896240234375,-21.3599853515625,29.5,3,0.017675233894511866,3.4797333056351056,464.9700012207031,-1.0212723449526255,471.4200134277344,-1.2210296072665834,460.9200134277344,0.017675233894511866
7994,2023-03-17,471.3599853515625,477.5199890136719,465.989990234375,474.5799865722656,731200.0,-0.0058003418720675715,1.5340639661422788,-0.27311341999409966,51.412074441184295,41.23548344654842,1.279989963412163,4.137829386395936,7.075618531622808,-40.00805833304821,6.3884484689140635,11.529998779296875,-8.104898251081977,-2.8590148925781023,-21.715990195915367,15.997960410759163,-12.287502544246763,6.569472759090559,9.452267437549892,79.4392342489628,24.427144213161156,9.42848765166864,3,-3.2549896240234375,10.315002441406307,-0.6924896240234375,-18.6099853515625,11.870025634765625,4,0.021554658812481753,-1.5682802963239213,474.1099853515625,3.4797333056351056,464.9700012207031,-1.0212723449526255,471.4200134277344,0.021554658812481753
7995,2023-03-20,483.260009765625,484.0499877929688,468.3699951171875,472.2999877929688,291700.0,0.025246148981413752,1.5008006619454246,-3.4037322415247235,54.19458062880894,43.29206715405619,-12.376142618594315,-9.277469720991007,-2.858713533870514,-50.22648772711591,5.138631048699514,15.679992675781307,-7.658502793527475,9.701008605957043,-6.633632632499598,26.035649844413683,1.5336879867287507,17.868329225185335,-35.70001220703125,97.44343629972792,40.823996438947624,8.167320619228306,3,-15.155014038085938,-1.5850219726561932,-9.810012817382812,-30.510009765625,-1.8200073242186932,0,-0.002359008867690915,1.5340639661422788,471.3599853515625,-1.5682802963239213,474.1099853515625,3.4797333056351056,464.9700012207031,-0.002359008867690915
7996,2023-03-21,495.3999938964844,496.6900024414063,486.2900085449219,486.2900085449219,386300.0,0.025121019504070086,-1.283207600262645,0.8312013766296007,60.31857136425767,46.22104613144057,-23.646408200122437,-21.144533431445097,-13.772445979987083,-60.715528168235664,4.985969520895332,13.429992675781307,-8.633796771862876,20.97949371337893,2.015143146042817,39.94384428071504,11.497318429710901,30.461668997046957,-47.11019653320312,97.03718812183746,36.121409759662995,9.48217528366805,3,-23.274993896484375,-13.725006103515568,-21.949996948242188,-42.649993896484375,-10.779998779296875,1,-0.01554295878950307,1.5008006619454246,483.260009765625,1.5340639661422788,471.3599853515625,-1.5682802963239213,474.1099853515625,-0.01554295878950307
7997,2023-03-22,475.0299987792969,493.0400085449219,474.739990234375,493.0400085449219,427700.0,-0.04111827890220743,1.0322052623730835,-1.9769526591539481,49.609317503854804,48.02443757018897,-4.921074786675945,-0.9209949948226495,7.60238867548469,-38.89128342530296,5.055914997225496,20.660003662109375,-9.268414358747748,0.6724990844726335,-18.274064886127917,19.619063055073184,-8.800782900827642,10.145781069772909,-24.804193212890596,36.97990474465371,-19.16758421550591,9.473281985300288,3,-2.904998779296875,6.644989013671932,-1.1025009155273438,-22.279998779296875,17.1300048828125,2,0.03279790036903374,-1.283207600262645,495.3999938964844,1.5008006619454246,483.260009765625,1.5340639661422788,471.3599853515625,0.03279790036903374
7998,2023-03-23,478.739990234375,492.4599914550781,473.2099914550781,481.6099853515625,358000.0,0.007810015082440724,-1.7638205486594605,0.15935555585679623,46.508819995149224,49.73525025100352,-8.51365146655263,-4.848876192785099,4.283101356703128,-41.07619939345386,5.020463757121123,19.25,-7.7409147482565,4.3629913330078125,-14.601667607197555,23.32765027321318,-5.119338137094871,13.845320803110496,-26.655616792968715,41.5309281117479,-9.176716008724782,9.482329470102682,3,-6.614990234375,2.934997558593807,2.8100051879882812,-25.989990234375,10.860015869140625,3,0.035321894989033265,1.0322052623730835,475.0299987792969,-1.283207600262645,495.3999938964844,1.5008006619454246,483.260009765625,0.035321894989033265
7999,2023-03-24,485.510009765625,485.7099914550781,471.6099853515625,478.9800109863281,268200.0,0.014141328632136352,3.0692880514001613,-2.2752647696822765,49.76372463775511,50.68798730929321,-11.710198262501308,-10.807316083178307,-1.8131615254521876,-46.39626557413169,5.13065886684298,14.100006103515625,-6.461149187585988,10.266011047363293,-9.085367850851924,29.61738994557851,0.5903215982556844,19.9417004964709,-31.64141116421871,60.52263494218676,12.270020172480812,9.675689449107614,3,-10.590011596679688,-3.835021972656193,-1.8400039672851562,-30.639999389648438,-18.1300048828125,4,0.0372803345386743,-1.7638205486594605,478.739990234375,1.0322052623730835,475.0299987792969,-1.283207600262645,495.3999938964844,0.0372803345386743
8000,2023-03-27,489.0499877929688,493.4599914550781,485.6400146484375,488.1499938964844,256900.0,0.0072912565264158236,-1.6419053019563368,0.13782451220937897,55.84082858557751,51.59098690889615,-12.114256314364297,-13.390117780744504,-4.84002841803175,-48.377536257000145,5.492159290352591,7.949981689453125,-4.1722766680424,12.762489318847713,-7.2253368610998905,32.75031549879532,2.7685762288739397,22.756402408821486,-33.468533037962516,69.53744241453752,18.430434817799572,9.993913089973795,3,-14.129989624023494,-13.389984130859432,-1.875,-33.60499572753906,-10.220001220703182,0,-0.011900576529826012,3.0692880514001613,485.510009765625,-1.7638205486594605,478.739990234375,1.0322052623730835,475.0299987792969,-0.011900576529826012
8001,2023-03-28,488.1400146484375,494.9700012207031,484.3900146484375,486.1099853515625,252200.0,-0.001860695567416193,-2.8683887525106004,2.255603404428327,52.434215925406605,52.53172896178795,-9.591813402160426,-11.9176621426123,-3.7190080294039944,-46.461164905085184,5.960814108982117,10.579986572265625,0.0961299674717111,11.107514953613304,-9.50306983322389,31.718099740450498,0.8022225601947071,21.4128073470319,-30.9142179859752,70.76206364530655,19.99327301568296,10.305292393418604,3,-8.635009765624943,-16.0150146484375,3.6399688720703693,-32.695022583007756,-18.6300048828125,1,-0.013725595128390777,-1.6419053019563368,489.0499877929688,3.0692880514001613,485.510009765625,-1.7638205486594605,478.739990234375,-0.013725595128390777
8002,2023-03-29,487.6199951171875,495.5700073242188,485.2999877929688,495.20001220703125,298100.0,-0.0010653081403796394,1.4687525217327175,-3.733944678292243,56.83722284111575,52.99103954701221,-6.16983709746313,-10.476149125720099,-3.025417193464534,-44.571646507103765,6.467176020642134,10.27001953125,2.6801711756107807,9.661495971679699,-11.111984491095882,30.43497643445528,-0.7252442597081199,20.048236203067518,-28.81563022356744,66.81967897982717,9.842971034776667,10.3867402313878,3,-6.279998779296875,-15.4949951171875,5.024993896484432,-32.175003051757756,0.8699951171875,2,-0.00615233179533381,-2.8683887525106004,488.1400146484375,-1.6419053019563368,489.0499877929688,3.0692880514001613,485.510009765625,-0.00615233179533381
8003,2023-03-30,493.5499877929688,496.67999267578125,490.95001220703125,494.2999877929688,314600.0,0.012161094161768693,1.0798440338517865,0.09894436794936831,69.21243495049114,54.968857381379635,-10.116085220176046,-15.846630804700737,-8.74578187551873,-49.0286674170498,6.738426891641422,9.05999755859375,4.045586802808032,14.720489501953182,-7.161401192831818,36.60238019673818,3.7795441545607105,25.661434849345653,-33.23019739743728,87.51494228807537,22.98878649204373,10.940945347392498,3,-11.019989013671932,-21.424987792968807,-2.9474945068359375,-38.10499572753906,-8.019989013671932,3,-0.0028162985821863495,1.4687525217327175,487.6199951171875,-2.8683887525106004,488.1400146484375,-1.6419053019563368,489.0499877929688,-0.0028162985821863495
8004,2023-03-31,500.0799865722656,500.4800109863281,494.6900024414063,496.8599853515625,507500.0,0.01323067357066976,1.8805654032141463,-4.2933349609375,69.35546833755176,56.653400460128836,-13.570842651748592,-22.583070779317097,-14.786398619323677,-54.07428359001585,6.439533991269925,6.930023193359318,6.783547645748399,20.64648895263673,-2.9044424787848016,44.19742038405826,8.871023236925964,32.421954668347496,-38.30538769489908,97.5138315406544,27.74294407290617,11.775465715710776,3,-14.034988403320312,-26.059982299804688,-9.477493286132756,-44.63499450683588,-20.709991455078125,4,-0.020956608442948665,1.0798440338517865,493.5499877929688,1.4687525217327175,487.6199951171875,-2.8683887525106004,488.1400146484375,-0.020956608442948665
8005,2023-04-03,489.2699890136719,501.75,479.0700073242188,500.0,579200.0,-0.02161653705178146,2.187628273452722,-3.332300285272905,58.79569367284135,56.48419182774925,-2.0324052942866615,-12.15112939903139,-4.045813559002966,-42.0418128109842,5.575504035625115,22.679992675781193,7.571686078297034,9.680992126464844,-14.096915986460544,33.45890023939023,-2.2079619299978503,21.569946182927538,-25.173065409767617,44.97347876282654,-25.192275073252226,11.88895405646268,4,-2.589996337890625,-14.614990234375,-0.22999572753900566,-33.82499694824213,-4.160003662109375,0,-0.04474009161074399,1.8805654032141463,500.0799865722656,1.0798440338517865,493.5499877929688,1.4687525217327175,487.6199951171875,-0.04474009161074399
8006,2023-04-04,484.010009765625,495.8500061035156,481.8299865722656,489.8399963378906,482700.0,-0.010750668069076874,-1.7517123031263195,0.543334632154061,59.493428582645066,57.582426392059276,1.6114575264757036,-6.4317448891167714,0.8481530149980472,-35.54081134121407,5.402247415181048,14.02001953125,8.737608688965793,3.920011901855446,-19.783302467233284,27.623326270944176,-7.931645282688919,15.771669086399811,-16.900840050033082,21.78132291321844,-49.756403750102486,11.851657184544367,4,2.66998291015625,-9.355010986328125,5.029983520507869,-28.565017700195256,2.720001220703125,1,-0.010702305921044375,2.187628273452722,489.2699890136719,1.8805654032141463,500.0799865722656,1.0798440338517865,493.5499877929688,-0.010702305921044375
8007,2023-04-05,476.6900024414063,484.8399963378906,475.95001220703125,482.510009765625,413200.0,-0.0151236692971769,-1.4356161634741604,0.9982882897030321,51.31018591987942,58.11591149480708,10.271899284855408,0.47719258118837615,8.013868205945016,-26.961527564336052,5.354743427746893,8.889984130859375,8.478734622239358,-3.123495483398358,-26.851195452337038,20.604204485540322,-14.98734546786767,8.740354501070954,-6.809566303061729,2.8681805600571866,-63.74000662584645,11.863849984469338,4,9.989990234374943,-2.035003662109432,12.349990844726562,-21.245010375976562,10.779998779296818,2,-0.015062184310575821,-1.7517123031263195,484.010009765625,2.187628273452722,489.2699890136719,1.8805654032141463,500.0799865722656,-0.015062184310575821
8008,2023-04-06,472.5199890136719,475.1900024414063,468.4700012207031,474.9400024414063,529700.0,-0.008747851657004313,3.6027193963398574,0.41580934403021674,50.580698818497666,58.20668640377847,15.049427231314098,4.918269577329113,12.026954680214772,-22.121393009160897,5.106797097468945,8.220001220703182,6.101086798875087,-7.305508422851574,-31.017404507757988,16.40638766205484,-19.161456465304752,4.550439619601605,29.230010986328125,12.169434920436967,-50.63394856066601,11.855948042453198,4,12.590011596679688,2.135009765625,16.520004272460994,-17.07499694824213,17.360015869140625,3,0.03379751458565505,-1.4356161634741604,476.6900024414063,-1.7517123031263195,484.010009765625,2.187628273452722,489.2699890136719,0.03379751458565505
8009,2023-04-10,477.2200012207031,477.8399963378906,461.0199890136719,469.0899963378906,367900.0,0.009946694989225735,2.590184864315585,-3.3594875093001644,46.741470106228746,57.19564657273972,10.113337244559375,2.0862682229299594,7.162721325848395,-26.51968222786809,5.5817907641151745,16.82000732421875,7.005878222063302,-3.7234970092773665,-24.392415332537382,16.94542131398265,-14.057956170907346,6.610962152352613,23.864398803710912,39.77414151071337,-17.877198926251474,10.33445916163,4,4.1649932861328125,-2.56500244140625,8.8125,-21.77500915527338,14.709991455078125,0,0.017413347171822746,3.6027193963398574,472.5199890136719,-1.4356161634741604,476.6900024414063,-1.7517123031263195,484.010009765625,0.017413347171822746
8010,2023-04-11,478.1300048828125,480.4200134277344,472.8900146484375,479.6300048828125,327600.0,0.0019068850001711102,3.8895824663614924,-0.18450173420819507,39.39840828969263,55.74722350210484,8.371822647654824,2.668518211729065,6.095684954153228,-26.90820323022683,5.718943186693946,7.529998779296875,8.244827538897312,-3.6739929199218864,-22.149504382105988,14.801518542262215,-12.911748651013966,5.563762811170193,21.35181870117185,49.12433957469925,-3.3985175393995206,9.237755731092054,4,3.2549896240234375,-3.475006103515625,4.274993896484375,-22.685012817382756,8.989990234375,1,0.0025934164802707826,2.590184864315585,477.2200012207031,3.6027193963398574,472.5199890136719,-1.4356161634741604,476.6900024414063,0.0025934164802707826
8011,2023-04-12,470.8999938964844,487.1900024414063,469.8900146484375,483.6000061035156,483200.0,-0.015121433318329713,-1.3505464979350914,8.4666748046875,46.97701286018205,54.651644615334426,14.415057378925667,10.39028861213842,13.21197538418005,-19.294849042208625,6.189155865878983,17.299987792968807,8.296233802332154,-10.878002929687511,-29.416401978664567,7.660396119289544,-20.14720245417601,-1.608803405199012,27.04335630468745,37.753151751698674,-16.04444631826106,9.269199524488517,4,10.485000610351562,3.7550048828125,12.580001831054688,-15.45500183105463,21.160003662109375,2,0.030176240474111937,3.8895824663614924,478.1300048828125,2.590184864315585,477.2200012207031,3.6027193963398574,472.5199890136719,0.030176240474111937
8012,2023-04-13,480.010009765625,480.5,472.3699951171875,475.7200012207031,403700.0,0.019345967269524422,2.0853972794709503,-0.3377956237354441,50.86149718671982,52.61265153047095,4.595287309106652,2.5980060681918076,4.170736767772155,-27.83212800914498,6.073250255236181,9.600006103515625,7.276185897598111,-2.519987487792946,-19.326941598592782,14.28696662300689,-10.923464543192893,5.8834895676070005,16.45640598804681,72.5640466497732,16.503671808159723,8.40347705539993,4,1.3749847412109375,-5.355010986328125,3.4699859619140625,-24.565017700195256,8.089996337890625,3,0.013999710597669246,-1.3505464979350914,470.8999938964844,3.8895824663614924,478.1300048828125,2.590184864315585,477.2200012207031,0.013999710597669246
8013,2023-04-14,482.489990234375,482.92999267578125,474.1000061035156,478.7900085449219,322900.0,0.005166518235652839,2.8559006376726614,0.862464876400498,47.824819738749774,50.22035724171518,0.4262883563104083,0.8200696684207855,1.702726398940058,-29.469410119464783,6.509981581745919,8.829986572265625,6.888192923156794,-0.45900726318359375,-16.79330364475237,15.875289118385183,-8.626155453967954,7.708140927600766,12.558568449696793,82.04046696418455,25.448010530677152,8.167148190784378,4,-1.1049957275390625,-7.834991455078125,0.9900054931640625,-24.96000671386713,3.760009765625,4,0.01032148041850367,2.0853972794709503,480.010009765625,-1.3505464979350914,470.8999938964844,3.8895824663614924,478.1300048828125,0.01032148041850367
8014,2023-04-17,481.5199890136719,485.30999755859375,475.2900085449219,483.3200073242188,262600.0,-0.0020104069314099693,2.467124958421111,-0.4864938428419583,44.36798946013789,48.61727899585923,-1.6911564873736324,2.7302409010520705,1.9960322708327567,-27.708882667939747,6.90786237777531,10.019989013671875,5.875890327669595,-1.9370086669921989,-17.3602956457662,13.486278311781803,-9.648652156379171,5.774634822394773,12.167426883583914,67.2253327829579,11.763455339995524,7.7116434893869945,4,-3.084991455078125,-6.864990234375,2.587501525878963,-23.990005493164006,-20.44000244140625,0,0.017361721340509728,2.8559006376726614,482.489990234375,2.0853972794709503,480.010009765625,-1.3505464979350914,470.8999938964844,0.017361721340509728
8015,2023-04-18,482.1199951171875,485.260009765625,479.2300109863281,485.260009765625,308800.0,0.0012460668657694463,2.8407456362010652,1.7444348371564138,45.47639314909667,47.05983061435386,-3.8130294541849707,2.1507170559319775,1.415459930128236,-27.49088080726051,7.058977361483793,6.029998779296875,2.8564704504511838,-1.2800018310546761,-16.714776313486993,14.154772651377641,-8.997389072270835,6.4373854101614825,10.26072370472491,70.69357860310515,16.457917786396706,7.71738724121615,4,-8.014999389648438,-7.464996337890625,-3.4000091552734375,-24.59001159667963,-18.6099853515625,1,0.020347626437292377,2.467124958421111,481.5199890136719,2.8559006376726614,482.489990234375,2.0853972794709503,480.010009765625,0.020347626437292377
8016,2023-04-19,487.70001220703125,488.9599914550781,480.7900085449219,481.0,339600.0,0.011573917585574245,-1.2949405935501568,-2.1337518951910743,50.05587782745643,46.92046304852907,-9.85045496297812,-4.253837385737654,-4.18046458512606,-32.20000263837551,6.437980519796606,8.16998291015625,-0.7749106098589209,4.6850143432617415,-9.847192859354607,19.21722154587809,-2.581089258046461,11.951117944569944,3.42627742255155,92.40518670176465,38.11882045417132,7.2661036013081794,4,-12.71002197265625,-10.250015258789062,-11.58502197265625,-30.17002868652338,-29.6400146484375,2,-0.00118929070191931,2.8407456362010652,482.1199951171875,2.467124958421111,481.5199890136719,2.8559006376726614,482.489990234375,-0.00118929070191931
8017,2023-04-20,490.6099853515625,496.25,484.1199951171875,485.2200012207031,424400.0,0.005966727643418546,-2.1963137642787354,0.8044737777049001,47.856516689435395,46.61777614529993,-11.821371872268742,-6.257579700226756,-7.786928745117905,-34.28357302855193,6.689194906652171,12.1300048828125,-2.3908090613934974,6.81598815917971,-7.583688700023856,21.215665018383277,-0.38385027042204456,14.015826588781465,-29.589996337890625,74.53717290038315,23.44382861196864,7.199838429601772,4,-11.974990844726562,-13.159988403320312,-14.4949951171875,-33.08000183105463,-21.669982910156193,3,0.002955529341687191,-1.2949405935501568,487.70001220703125,2.8407456362010652,482.1199951171875,2.467124958421111,481.5199890136719,0.002955529341687191
8018,2023-04-21,495.6499938964844,496.1300048828125,487.25,490.8200073242188,239500.0,0.010272943265331902,2.0673546727666596,0.8961040431663532,46.69847152891686,46.61299852559861,-14.790755198011823,-10.504340576162008,-13.148784410553162,-38.376931238023076,7.0440304801822755,8.8800048828125,-3.6391464478649596,11.010496520996071,-4.107565560037926,26.12855860203007,3.451465480479044,18.569527561513098,-33.92540466308594,97.13737429329792,49.771316779105994,7.55903104051701,4,-12.579986572265625,-14.264999389648438,-19.535003662109375,-38.120010375976506,-29.42999267578125,4,-0.01523249850890862,-2.1963137642787354,490.6099853515625,-1.2949405935501568,487.70001220703125,2.8407456362010652,482.1199951171875,-0.01523249850890862
8019,2023-04-24,503.6099853515625,503.8900146484375,495.5400085449219,496.760009765625,268400.0,0.016059702518105068,1.253702452926544,1.418218349771608,61.16126378076757,49.03109358016249,-20.801116618030335,-17.95959862320626,-21.000139525141435,-45.15458505122069,7.7176949702122215,8.350006103515625,-3.1001844183002163,18.06548919677732,0.7244443573953276,35.406534036159314,9.394966777086324,26.736011616468318,-41.19488790283202,98.86443935405707,49.08089364450929,8.670522419690993,4,-16.719970703125,-21.154983520507812,-27.4949951171875,-46.08000183105463,-38.839996337890625,0,-0.03447109044004315,2.0673546727666596,495.6499938964844,-2.1963137642787354,490.6099853515625,-1.2949405935501568,487.70001220703125,-0.03447109044004315
8020,2023-04-25,483.2300109863281,503.5,482.5799865722656,500.3900146484375,417400.0,-0.04046777259789125,-1.2665172202301542,-2.505118952151831,49.508569415747694,49.31237764189201,0.42283852310350767,2.068030678983405,-0.7135464248067365,-23.840246979347114,7.59234332276793,21.029998779296875,-2.5563954763771903,-2.0234863281249886,-19.31209520367048,15.265122547420503,-10.667790765897735,6.620818109647757,-19.155916849609355,10.56277834071612,-40.99637058127027,8.644304437772755,4,4.899993896484375,-0.7750091552734375,-8.340019226074219,-25.700027465820256,-13.3900146484375,1,-0.04583743540441898,1.253702452926544,503.6099853515625,2.0673546727666596,495.6499938964844,-2.1963137642787354,490.6099853515625,-0.04583743540441898
8021,2023-04-26,481.4400024414063,484.9700012207031,478.0199890136719,481.6700134277344,289400.0,-0.0037042578155860317,1.0351466678581802,0.013403900771650202,53.21684877454364,49.57408337387243,4.319408992471381,3.5103311731651843,0.6073508343981757,-21.38680223862724,7.454612075311684,6.95001220703125,-1.886591583948416,-3.4784942626952784,-20.791235160923975,13.834246635533418,-12.134864711809598,5.1778761864190415,-15.77327148421881,13.219984688142022,-42.66006769567721,8.656370449114341,4,7.555007934570256,1.0149993896483807,-6.550010681152401,-18.345016479492188,-10.610015869140682,2,-0.037242423946613146,-1.2665172202301542,483.2300109863281,1.253702452926544,503.6099853515625,2.0673546727666596,495.6499938964844,-0.037242423946613146
8022,2023-04-27,484.6199951171875,486.7300109863281,478.3399963378906,482.7799987792969,384100.0,0.006605169200015082,1.7689689034369886,-7.99960196364799,58.30588049962692,50.738645680636566,2.080945463224907,0.09914550279518153,-3.239171742277165,-24.090495251416257,7.224286557575341,8.3900146484375,-0.4333784526491513,-0.14850158691405113,-17.414612276964988,17.117609103136886,-8.78155693193952,8.484553758111417,-17.42433281235003,25.512174578776442,-34.4141098537673,8.63305534502547,4,4.9700164794921875,-2.1649932861328125,-7.720001220703125,-21.52500915527338,-19.339996337890625,3,-0.054805822760514045,1.0351466678581802,481.4400024414063,-1.2665172202301542,483.2300109863281,1.253702452926544,503.6099853515625,-0.054805822760514045
8023,2023-04-28,492.1600036621094,493.1300048828125,483.0499877929688,483.0499877929688,365600.0,0.015558599770730819,-1.2129526961613728,4.951105435125108,59.87050996781299,52.46114795926712,-4.406511841667566,-7.95836601199386,-11.724520952062448,-31.04373058836927,6.9870316343242,10.080017089843693,1.067141205650671,7.461006164550781,-9.666911543328183,24.588923872429746,-1.102952689388701,16.024965018490263,-23.49656726352788,54.657907371515456,-7.494555260178096,8.563958853939495,4,-1.2050018310546875,-9.705001831054688,-15.260009765625,-28.110015869140568,-32.6300048828125,4,-0.04717978106291765,1.7689689034369886,484.6199951171875,1.0351466678581802,481.4400024414063,-1.2665172202301542,483.2300109863281,-0.04717978106291765
8024,2023-05-01,489.6000061035156,498.9599914550781,488.0,492.20001220703125,430500.0,-0.005201555468841601,-2.7792954671016283,-0.28540083144343714,57.41627001964128,53.787800944883195,-0.6479720512010658,-6.560098213009496,-9.895072693943689,-27.698316111832582,6.651183981954596,10.959991455078125,1.6144676790839299,5.425007629394543,-10.305887180337379,21.155902439126464,-2.440439775471418,13.290455034260503,-19.527506574939878,45.44745720893633,-17.59483288907503,7.865447404865962,5,1.3549957275390625,-7.1450042724609375,-12.70001220703125,-10.305023193359261,-38.899993896484375,0,-0.04775327735161283,-1.2129526961613728,492.1600036621094,1.7689689034369886,484.6199951171875,1.0351466678581802,481.4400024414063,-0.04775327735161283
8025,2023-05-02,467.3800048828125,481.0,459.5199890136719,481.0,669600.0,-0.04538398885559891,2.15418776607663,5.2384473631700645,48.093592992855534,53.5697692965942,21.524846527425723,14.688987340648396,11.641563541179096,-4.7037999197589215,7.308552262096435,30.08001708984375,1.7392519812457863,-15.700494384765648,-32.914896589816976,1.5139078202856808,-24.307695487291312,-7.0932932822399835,36.510009765625,19.92904508770708,-44.39904374853475,8.607201102525655,5,14.324996948242188,14.324996948242188,10.917488098144531,11.914978027343864,-14.3800048828125,1,-0.005584355004221941,-2.7792954671016283,489.6000061035156,-1.2129526961613728,492.1600036621094,1.7689689034369886,484.6199951171875,-0.005584355004221941
8026,2023-05-03,478.8299865722656,489.0,471.4100036621094,471.4100036621094,511100.0,0.024498227501889014,-3.7412498252021487,-0.5447860183732915,49.37670404153436,53.73867900238298,9.704908646336264,2.9840260929984197,0.2168080166513846,-15.380027657978076,7.8011432605127755,21.6199951171875,2.5123849113264214,-3.99151153564452,-21.30263082178334,13.3196077504943,-12.64707117871393,4.66404810742489,24.172627563476567,48.96043702654813,-13.734072097684475,8.655559643069402,5,2.8750152587890625,2.8750152587890625,-3.5399856567382812,2.845001220703182,-27.959991455078125,2,-0.018774910691643165,2.15418776607663,467.3800048828125,-2.7792954671016283,489.6000061035156,-1.2129526961613728,492.1600036621094,-0.018774910691643165
8027,2023-05-04,469.510009765625,480.3900146484375,467.760009765625,478.8599853515625,389900.0,-0.01946406254411559,1.0354504588690083,-1.2601074287030412,43.605917106390656,53.39506184432451,17.564155338361445,12.372879658612817,9.514839601397966,-5.467399581832069,8.0089039823944,12.6300048828125,2.9540885549901077,-12.952488708496105,-31.077658239447032,5.172680822454822,-22.01507347397154,-3.88990394302067,32.622951867675795,25.329665653025064,-33.475295335587404,9.06258476547545,5,12.194992065429688,12.194992065429688,6.30499267578125,12.164978027343807,-9.029998779296875,3,0.002811392258281309,-3.7412498252021487,478.8299865722656,2.15418776607663,467.3800048828125,-2.7792954671016283,489.6000061035156,0.002811392258281309
8028,2023-05-05,488.489990234375,491.010009765625,473.0199890136719,473.489990234375,443300.0,0.04042508162546876,-1.257216812617504,-1.6042822638553431,52.91607647504495,52.478929921466445,-2.836576767125166,-5.638407642346351,-9.333399559629015,-23.61204420296474,7.509814876148899,21.5,3.0656663126448507,5.228991699218739,-12.453610666987515,22.911594065424993,-3.61230948388436,14.070292882321837,12.790711946533236,73.45334540417991,15.06439614200238,8.841301183103122,5,-6.9799957275390625,-6.7849884033203125,-11.757492065429688,-6.815002441406193,-20.019989013671875,4,-0.047513750371716124,1.0354504588690083,469.510009765625,-3.7412498252021487,478.8299865722656,2.15418776607663,467.3800048828125,-0.047513750371716124
8029,2023-05-08,485.5299987792969,489.2900085449219,482.5499877929688,488.489990234375,359600.0,-0.0060594720756876885,1.9561312515475948,-0.197332763671875,51.3990343646682,52.68898158245761,-3.029525045487105,-2.1333069629060333,-5.945164135099105,-19.86504682864387,6.552743363680093,6.740020751953068,3.062383037974712,1.8535003662109375,-15.620723876369652,19.327724608791527,-6.883611755079357,10.590612487501232,14.91548913826665,82.59762662751426,24.700799271164186,8.73711212129031,5,-6.290008544921875,-3.8249969482421875,-8.202499389648438,-3.855010986328068,-18.55999755859375,0,-0.05354972929657964,-1.257216812617504,488.489990234375,1.0354504588690083,469.510009765625,-3.7412498252021487,478.8299865722656,-0.05354972929657964
8030,2023-05-09,479.3699951171875,483.989990234375,478.5299987792969,482.1600036621094,220600.0,-0.012687174175842197,-1.4429485297631646,0.9425731753837906,46.598601648175006,51.95362079063887,2.8221311339983117,4.347242139293826,0.5800114684609525,-13.141305760257069,5.839825007713176,7.0,2.559083698672225,-4.368502807617176,-21.768508479407615,13.031502864173262,-13.068505643512424,4.331500028278072,20.2569828222982,49.93542086693548,-3.447770386083299,8.700002835895226,5,-0.1300048828125,2.3350067138671875,0.662506103515625,2.304992675781307,2.050018310546875,1,-0.05980762918452487,1.9561312515475948,485.5299987792969,-1.257216812617504,488.489990234375,1.0354504588690083,469.510009765625,-0.05980762918452487
8031,2023-05-10,485.1099853515625,491.1000061035156,478.7799987792969,485.0,288900.0,0.011974029023180233,1.038044658047384,-0.0394211522264638,47.80491536042826,50.78684688628347,-2.6178167542863093,-0.2883719777950091,-4.883702384125513,-18.193512303521857,5.520850430031979,12.32000732421875,0.27143669828683414,0.6609878540039062,-15.65863892685502,16.98061463486283,-7.4988255364255565,8.820801244433369,13.71485280940692,74.33581108910114,22.65238909124288,8.159813390429457,5,-5.8699951171875,-3.4049835205078125,-4.4424896240234375,-3.434997558593693,-2.079986572265625,2,-0.06619114493858991,-1.4429485297631646,479.3699951171875,1.9561312515475948,485.5299987792969,-1.257216812617504,488.489990234375,-0.06619114493858991
8032,2023-05-11,486.7300109863281,491.0,481.7099914550781,488.0899963378906,228700.0,0.0033395017288535556,1.5877487525183402,-12.365149833518313,46.3400671056566,49.28346434604387,-4.366214778655774,-1.4536691192481612,-6.069466095421262,-18.875432729941394,5.1846380698176935,9.290008544921875,0.37642768008993244,1.9450134277343523,-14.266152486356646,18.15617934182535,-6.160569529311147,10.050596384779851,11.30873019169536,75.82969587101609,28.660924635055466,8.105582957045511,5,-7.490020751953125,-5.0250091552734375,-6.0625152587890625,-5.055023193359318,-4.510009765625,3,-0.07367537456026707,1.038044658047384,485.1099853515625,-1.4429485297631646,479.3699951171875,1.9561312515475948,485.5299987792969,-0.07367537456026707
8033,2023-05-12,487.4700012207031,488.5400085449219,481.9400024414063,488.0199890136719,278900.0,0.0015203299933683745,7.301754251276271,0.40440714478054035,42.96057442511302,47.67727594665184,-6.52792571334038,-1.8987919890972762,-6.584274660990673,-18.541022674396686,5.02166189995092,6.600006103515568,0.30409832572570394,2.436003112792946,-13.779721464708075,18.651727690293967,-5.671859175957593,10.543865401543485,9.7983649140333,71.12169635877191,29.23248311620747,8.107862288750518,5,-12.160003662109375,-5.7649993896484375,-6.8025054931640625,-5.795013427734318,-1.6499938964843182,4,-0.05536748962354143,1.5877487525183402,486.7300109863281,1.038044658047384,485.1099853515625,-1.4429485297631646,479.3699951171875,-0.05536748962354143
8034,2023-05-15,489.8800048828125,491.6099853515625,485.4400024414063,488.5400085449219,339600.0,0.004943901483320801,1.5708490955907828,-2.436411053157252,53.439535104702784,48.271269514634874,-9.939253363919534,-3.84764189063128,-9.119113409008321,-19.76324681583543,5.1181270880004694,6.169982910156193,-0.4067267160973529,4.428005981445324,-11.837244128786665,20.693256091677313,-3.704619073670699,12.560631036561347,6.633393709502627,86.77383604950946,39.23159223592921,8.132625055116,5,-10.19500732421875,-8.175003051757812,-9.997505187988281,-8.205017089843693,0.839996337890625,0,-0.04370458775354791,7.301754251276271,487.4700012207031,1.5877487525183402,486.7300109863281,1.038044658047384,485.1099853515625,-0.04370458775354791
8035,2023-05-16,491.92999267578125,496.2200012207031,485.55999755859375,488.5899963378906,489800.0,0.0041846733333383845,-1.2680873582473808,2.492541392425243,55.41112020653609,48.94176019963507,-9.097279041114632,-5.40196830801608,-11.21337142290679,-20.657999292472766,5.336512698375777,10.660003662109375,-1.8727958284908368,5.987493896484352,-10.445480444109933,22.420468237078637,-2.228993273812762,14.203981066781466,-32.410003662109375,75.40133059421777,22.54606602486278,8.216487170297134,5,-9.939987182617188,-10.224990844726562,-13.909996032714844,-10.255004882812443,-4.149993896484375,1,-0.05073890965523753,1.5708490955907828,489.8800048828125,7.301754251276271,487.4700012207031,1.5877487525183402,486.7300109863281,-0.05073890965523753
8036,2023-05-17,487.1199951171875,495.0400085449219,482.0700073242188,493.760009765625,362400.0,-0.0097778090992795,1.8195617416225918,-1.9880305176115858,51.26826380382535,49.793132054905584,-3.3387874143805334,-0.6721116831881773,-6.1121135005156475,-14.906202525778781,5.750170564424583,12.970001220703068,-3.14685496140919,1.2064971923828125,-15.215461086633638,17.628455471399263,-7.0044819471253845,9.41747633189101,-26.86600585937498,37.284631433715276,-18.243267301697344,8.21097913950822,5,-2.5,-5.4149932861328125,-9.099998474121094,-5.445007324218693,-5.299987792968693,2,-0.011701391333939992,-1.2680873582473808,491.92999267578125,1.5708490955907828,489.8800048828125,7.301754251276271,487.4700012207031,-0.011701391333939992
8037,2023-05-18,492.05999755859375,494.3999938964844,482.1300048828125,486.010009765625,352100.0,0.01014124341214484,1.287047781569966,-0.9111407298464932,49.94789173820885,49.46333375081268,-5.301160116133815,-5.795027031647578,-10.962765605220284,-18.78468599836964,5.614307606171555,12.269989013671875,-1.6628439716795356,6.073999023437523,-10.447761600136857,22.595759647011903,-2.1868812883496958,14.334879335224741,-31.086688061523432,70.86831920363636,14.601221437857482,8.260880311787194,5,-4.68499755859375,-10.354995727539062,-14.040000915527344,-10.385009765624943,-7.8599853515625,3,-0.018351418168719547,1.8195617416225918,487.1199951171875,-1.2680873582473808,491.92999267578125,1.5708490955907828,489.8800048828125,-0.018351418168719547
8038,2023-05-19,488.1000061035156,501.3900146484375,486.760009765625,495.80999755859375,434700.0,-0.00804778172321674,-1.816174634831213,-1.274381324213351,49.2296625071702,49.2222924333129,-1.5671030987444396,-2.560965157910573,-6.637152035313306,-13.737424089450315,5.656395220913895,14.6300048828125,-1.1501641888193603,2.4915069580077898,-13.434815727602654,18.417829643618234,-5.471654384797432,10.454668300813012,-26.421762771972624,31.211161973721836,-25.33297675403157,7.963161342805215,5,1.8600006103515625,-6.3950042724609375,-10.080009460449219,-6.425018310546818,3.239990234375,4,-0.01204672159247111,1.287047781569966,492.05999755859375,1.8195617416225918,487.1199951171875,-1.2680873582473808,491.92999267578125,-0.01204672159247111
8039,2023-05-22,486.25,495.3399963378906,485.5199890136719,490.0,337500.0,-0.003790219382056925,-2.7696606178465575,0.4863818620097292,62.25484638929826,50.961875182326594,0.44228693304165745,-2.1905187557414934,-3.873897695126061,-10.707576942819856,5.080183853928377,9.82000732421875,0.877457432659412,1.5095001220703352,-11.99384368220825,15.012843926348921,-5.242171780068929,8.2611720242096,-22.983285815781244,21.63556465396026,-37.90677488819105,6.751671902139293,5,3.8350067138671875,-4.5449981689453125,-8.230003356933594,-4.575012207031193,8.239990234375,0,-0.0008843037034060863,-1.816174634831213,488.1000061035156,1.287047781569966,492.05999755859375,1.8195617416225918,487.1199951171875,-0.0008843037034060863
8040,2023-05-23,461.0799865722656,481.55999755859375,455.4599914550781,481.55999755859375,596800.0,-0.05176352375883675,1.5488273537489066,5.461336263020834,40.21606898704878,50.11867002972888,25.41799686391971,22.38255159852872,21.740352707487375,15.585653043453988,5.778083345381365,30.790008544921875,-0.3213686996596721,-22.553012084960926,-39.71553876759299,-5.3904854023288635,-31.134275426276986,-13.971748743644866,40.310028076171875,12.23599451175554,-46.63541452935302,8.581263341316038,5,17.345016479492188,18.595016479492188,15.465011596679688,20.595001220703182,41.1500244140625,1,0.06428388893819825,-2.7696606178465575,486.25,-1.816174634831213,488.1000061035156,1.287047781569966,492.05999755859375,0.06428388893819825
8041,2023-05-24,463.510009765625,464.739990234375,453.5899963378906,456.6600036621094,382300.0,0.0052702855559281225,1.3952810675617646,-0.3344727748480455,46.42090224545568,50.12765171192877,21.90538670320757,19.54233010388009,19.453464603367706,14.137523092241281,6.320275241253985,11.149993896484375,-1.1242712742572394,-19.22648925781249,-38.601865642820826,0.14888712719584873,-28.914177450316686,-9.538801065308292,36.961404418945335,20.753158216982452,-40.61116426309678,9.687688192504178,5,13.979995727539062,15.229995727539062,10.869987487792969,18.164978027343807,26.66998291015625,2,0.052361305046991546,1.5488273537489066,461.0799865722656,-2.7696606178465575,486.25,-1.816174634831213,488.1000061035156,0.052361305046991546
8042,2023-05-25,458.05999755859375,464.3200073242188,457.1099853515625,464.3200073242188,390400.0,-0.011758132709554725,1.30351780351778,-0.9138692244978053,28.35397939619601,48.50469670871577,25.547463668075352,24.138082255136965,25.194168401719025,20.586346074744824,7.03410719974455,7.210021972656307,-0.9238817027611503,-23.34850158691404,-45.606724154066,-1.0902790197620789,-34.47761287049002,-12.21939030333806,40.53615991210938,9.351463406692542,-48.398250273459325,11.129111283575982,5,19.430007934570312,20.680007934570312,18.159996032714844,23.614990234375057,34.399993896484375,3,0.05187095553478405,1.3952810675617646,463.510009765625,1.5488273537489066,461.0799865722656,-2.7696606178465575,486.25,0.05187095553478405
8043,2023-05-26,468.9400024414063,470.010009765625,458.8900146484375,460.0700073242188,376900.0,0.023752357640487443,1.0199791560414426,-1.416929916929904,39.39394885333822,46.94407601411971,13.144883670853744,12.046952740200084,14.442621061180944,10.809694436932261,7.4060937909190185,11.95001220703125,-1.1031932575787664,-11.307496643066372,-33.62669007849013,11.011696792357384,-22.46709336077828,-0.14789992535446572,27.85590858398433,36.766481685067504,-17.103180416169835,11.159596717711889,5,8.550003051757756,9.800003051757756,9.102493286132756,12.7349853515625,22.290008544921818,4,0.0325414971769904,1.30351780351778,458.05999755859375,1.3952810675617646,463.510009765625,1.5488273537489066,461.0799865722656,0.0325414971769904
8044,2023-05-30,466.2200012207031,475.739990234375,464.7099914550781,469.3500061035156,322000.0,-0.005800318178321828,-2.5869772334808756,-0.3528756038148714,41.20637615736726,45.36577111976761,13.584301653281955,13.624088196002162,17.350775971600115,14.366253379146883,7.20631981687395,11.029998779296875,-1.3231893839633813,-12.858497619628906,-35.56099206406407,9.843996824806254,-24.209744841846486,-1.507250397411326,28.84767321718749,45.15553926205728,-8.831248853236694,11.351247222217568,5,11.270004272460938,12.520004272460938,16.00749969482422,15.454986572265682,31.790008544921875,1,0.05388013180776419,1.0199791560414426,468.9400024414063,1.30351780351778,458.05999755859375,1.3952810675617646,463.510009765625,0.05388013180776419
8045,2023-05-31,464.7699890136719,466.3299865722656,454.2900085449219,466.3299865722656,709600.0,-0.0031101458608268073,14.43589342306037,0.4984009984009984,35.570391917526436,43.62156313240107,12.04295566205542,15.672053141597644,18.592339873168385,16.704458035172706,6.828584084306258,12.03997802734375,-1.2667081884525828,-14.178009033203125,-37.19152240866322,8.835504342256968,-25.68476572093317,-2.6712523454730785,28.63857830021874,50.47402147390987,-0.8999732100008657,11.506756687730059,5,12.720016479492188,13.775009155273438,19.90251922607422,16.904998779296932,56.44003295898426,2,0.06394561164281387,-2.5869772334808756,466.2200012207031,1.0199791560414426,468.9400024414063,1.30351780351778,458.05999755859375,0.06394561164281387
8046,2023-06-01,469.8399963378906,472.5700073242188,461.1600036621094,464.6099853515625,380900.0,0.010908637485346873,1.1346994356120932,-3.3525763918776166,38.577030719823014,42.3581341303582,4.76510974474553,10.428689815326493,12.977132568498575,12.10496104170187,6.8312120018084315,11.410003662109432,-2.7988003075312236,-8.658502197265648,-32.030119316479215,14.71311492194792,-20.344310756872403,3.0273063623411076,21.97582813695999,72.49417746876036,23.213423006623792,11.685808559606775,6,7.6500091552734375,7.6500091552734375,15.452507019042969,11.834991455078182,44.98001098632824,3,0.06893839371040666,14.43589342306037,464.7699890136719,-2.5869772334808756,466.2200012207031,1.0199791560414426,468.9400024414063,0.06893839371040666
8047,2023-06-02,470.8299865722656,478.2999877929688,467.3200073242188,471.8599853515625,384400.0,0.0021070795208824045,-1.7279599364624827,-0.1969400794739084,38.784037071960235,41.197509082001545,0.4994701265871413,10.058356464244753,12.09889157952,11.591064819676774,6.466135304809992,10.97998046875,-4.878737207452559,-7.7345108032226335,-31.006496856348974,15.537475249903707,-19.370503829785775,3.9014822233405084,19.456804777106584,68.88793137415634,21.44583129998194,11.635993026563163,6,3.635009765625,6.6600189208984375,14.89501953125,10.845001220703182,54.85000610351551,4,0.04109765022484546,1.1346994356120932,469.8399963378906,14.43589342306037,464.7699890136719,-2.5869772334808756,466.2200012207031,0.04109765022484546
8048,2023-06-05,465.2799987792969,469.989990234375,459.760009765625,468.95001220703125,416800.0,-0.011787668481724634,2.5582729612822757,3.5631240555835384,34.092088680912696,38.06831378106982,2.7625342888686077,14.525061928322202,17.578838890387146,17.25391799903491,6.982772574795348,11.069976806640625,-6.424276007960259,-12.123999023437477,-35.62565697105987,11.377658924184914,-23.8748279972487,-0.37317004962625333,23.538920769616084,45.77259364049209,3.169138850935809,11.750828973811203,6,2.2949981689453125,12.210006713867188,20.742507934570312,16.394989013671932,67.51998901367199,0,0.05841642182576168,-1.7279599364624827,470.8299865722656,1.1346994356120932,469.8399963378906,14.43589342306037,464.7699890136719,0.05841642182576168
8049,2023-06-06,459.5299987792969,464.7799987792969,456.3399963378906,464.489990234375,371700.0,-0.012358149963646925,2.0469275897209904,1.351491364471682,30.004953170876888,36.93374535705071,4.831826911226813,19.212362357205393,22.97228746741132,23.181733124873233,7.603097915383373,8.94000244140625,-8.529997498512842,-16.573999023437523,-41.039681106853436,7.891683059978391,-28.80684006514548,-4.341157981729566,27.87976384117519,21.824218089656373,-15.943536115564992,12.232841041707955,6,6.4149932861328125,17.960006713867188,27.175003051757812,22.144989013671932,77.36001586914062,1,0.06898355339420648,2.5582729612822757,465.2799987792969,-1.7279599364624827,470.8299865722656,1.1346994356120932,469.8399963378906,0.06898355339420648
8050,2023-06-07,450.70001220703125,458.45001220703125,446.0,456.510009765625,554100.0,-0.019215256013147664,1.569661314806533,1.1713724935242327,28.586567391279416,34.952152595475575,13.44886336422428,27.177754659433845,31.22164455097004,32.033173832164834,8.206828819769683,13.529998779296875,-10.725021554476314,-23.970486450195324,-50.86913814314096,2.9281652427503104,-37.41981229666811,-10.521160603722535,35.356959762137535,14.551126883256494,-22.31615971249291,13.449325846472812,6,11.449981689453125,22.9949951171875,36.00498962402344,30.974975585937557,101.14001464843761,2,0.10497003833419405,2.0469275897209904,459.5299987792969,2.5582729612822757,465.2799987792969,-1.7279599364624827,470.8299865722656,0.10497003833419405
8051,2023-06-08,453.0,457.0,448.7300109863281,450.6400146484375,386900.0,0.005103145619424154,-1.6763750209870325,-0.4061938628651868,26.298552193191057,34.723771795141694,10.617826351673841,23.556582964361496,28.385117648575374,29.618620192087064,9.094673567525517,8.269989013671875,-14.278370753159379,-20.06499938964845,-48.14712714084948,8.01712836155258,-34.10606326524896,-6.023935514047935,30.653553651018683,21.671834815751197,-10.44450721031032,14.041063875600516,6,9.149993896484375,20.69500732421875,28.705001831054688,28.674987792968807,94.469970703125,3,0.15057399993963827,1.569661314806533,450.70001220703125,2.0469275897209904,459.5299987792969,2.5582729612822757,465.2799987792969,0.15057399993963827
8052,2023-06-09,450.8699951171875,454.7200012207031,449.3900146484375,451.17999267578125,359800.0,-0.0047019975338024045,-2.2599720018665423,-0.131355713029535,26.89587098157321,33.33509647605669,12.98632380022076,24.0978049806572,29.959534653597757,31.602786469733246,10.030498548678679,5.329986572265625,-13.890376355778926,-20.402003479003895,-49.375554598404904,8.571547640397114,-34.8887790387044,-5.9152279193033905,30.524345314770073,20.300112962152593,-11.437882175509205,14.486775559700513,6,11.279998779296875,22.82501220703125,30.835006713867188,24.855010986328125,96.8800048828125,4,0.14183692172820206,-1.6763750209870325,453.0,1.569661314806533,450.70001220703125,2.0469275897209904,459.5299987792969,0.14183692172820206
8053,2023-06-12,460.4800109863281,460.70001220703125,449.75,452.2099914550781,357000.0,0.02131438324398327,1.5143477803861112,-26.6776924591455,35.412671162476244,32.691351476624355,2.290977695106392,13.030154120692032,19.702974476198847,21.883290230544446,10.830868499152322,10.95001220703125,-14.190735442674281,-9.442488098144509,-37.74586481739368,18.860888621104664,-23.594176457769095,4.709200261480078,18.79066901971197,77.10336489633285,42.266271913613124,14.15168835962459,6,1.66998291015625,13.214996337890625,21.224990844726562,15.2449951171875,82.37997436523438,0,0.14159133976260452,-2.2599720018665423,450.8699951171875,-1.6763750209870325,453.0,1.569661314806533,450.70001220703125,0.14159133976260452
8054,2023-06-13,468.4700012207031,470.6499938964844,461.8900146484375,461.8900146484375,410200.0,0.017351437725300567,-1.6626131077439672,0.7956434138277144,55.193262201451105,34.87167039706043,-5.974576383288536,3.5351898833598625,10.935440389697192,13.928006252783462,11.165566327647419,10.16998291015625,-12.329071739309882,-0.38199768066408524,-27.081194138683713,26.317198777355543,-13.7315959096739,12.967600548345729,8.804437984974584,91.15621413564664,51.251847068444775,13.3495982290098,6,-6.32000732421875,5.225006103515625,13.137496948242188,7.2550048828125,86.12997436523438,1,0.13731932974286432,1.5143477803861112,460.4800109863281,-2.2599720018665423,450.8699951171875,-1.6763750209870325,453.0,0.13731932974286432
8055,2023-06-14,466.9700012207031,473.5,463.7699890136719,470.1499938964844,296300.0,-0.0032019126007885035,-1.031313910001975,-0.4832825478983178,52.4636794324478,36.41463136512985,-4.615003020908034,3.235244963803609,11.972926985030654,15.23479413241256,11.108273775924786,9.730010986328125,-12.125065689014491,-0.6339981079101449,-25.024771793184925,23.756775577364635,-12.829384950547535,11.561388734727245,8.427971632633898,73.63745791048748,30.017183476731077,12.195386842637395,6,-4.82000732421875,6.725006103515625,13.502494812011719,8.7550048828125,87.06002807617188,2,0.14973127448220858,-1.6626131077439672,468.4700012207031,1.5143477803861112,460.4800109863281,-2.2599720018665423,450.8699951171875,0.14973127448220858
8056,2023-06-15,481.4200134277344,483.010009765625,464.9700012207031,467.739990234375,457900.0,0.030944198062525574,1.1399752746307938,-4.301903994165179,64.74376136656494,39.299045175641474,-19.27680816637104,-12.294010985560476,-2.6116534508303175,0.5577127378024898,11.53512144452615,18.040008544921875,-11.571215310577543,14.10101318359375,-9.44828743846898,37.65031380565648,2.326362872562356,25.875663494625144,-35.420013427734375,95.27068242470453,45.36107383951122,11.77465031103137,6,-16.915008544921875,-7.725006103515625,-0.9475173950195312,-5.69500732421875,75.24996948242176,3,0.14627562515804127,-1.031313910001975,466.9700012207031,-1.6626131077439672,468.4700012207031,1.5143477803861112,460.4800109863281,0.14627562515804127
8057,2023-06-16,483.0299987792969,488.4700012207031,477.45001220703125,486.5700073242188,707200.0,0.0033442426709668904,2.0027233002241007,-0.2587721157256766,60.07147964701684,42.185644171875275,-21.204062841014434,-15.405010616201025,-4.104291547579123,-1.121555143379453,12.11093803797702,11.019989013671875,-10.359844417055513,16.162498474121094,-5.673478078129335,37.99847502637152,5.244510197995851,27.080486750246337,-36.28979858398435,85.95040736078917,32.95815026391291,10.917988276125223,6,-15.794998168945312,-9.334991455078125,-2.5575027465820312,-7.30499267578125,73.12997436523426,4,0.1334078050776959,1.1399752746307938,481.4200134277344,-1.031313910001975,466.9700012207031,-1.6626131077439672,468.4700012207031,0.1334078050776959
8058,2023-06-20,482.2200012207031,484.3599853515625,470.42999267578125,475.9400024414063,345900.0,-0.0016769094272420793,1.6382644229240901,-1.77400667247127,61.75779333259775,45.71373752317759,-19.823028009364123,-15.87187410325862,-3.049506966517697,-0.3619832027013672,11.993296424914131,13.92999267578125,-9.703334810552576,15.646501159667991,-5.117831371549698,36.41083369088568,5.264334894059118,26.028667425276865,-33.810608984374994,76.48606788040502,21.57296284754304,10.382166265608857,6,-14.985000610351562,-8.524993896484375,-1.7475051879882812,-6.4949951171875,63.74002075195301,1,0.13589232842564125,2.0027233002241007,483.0299987792969,1.1399752746307938,481.4200134277344,-1.031313910001975,466.9700012207031,0.13589232842564125
8059,2023-06-21,485.8200073242188,490.760009765625,478.0,482.2200012207031,565600.0,0.0074654848293362885,-1.1196014467957833,0.573249490968656,64.99503257629944,49.75912254373537,-21.569925454789654,-20.559860636030464,-6.509365306679626,-4.021053322718046,12.132527264452998,12.760009765625,-9.018995809306716,19.268006896972736,-1.411259598554011,39.94727339249948,8.92837364920939,29.60764014473608,-35.80819072851568,81.6969298141473,25.139093965096933,10.339633247763372,6,-16.074996948242244,-12.125000000000057,-7.312507629394588,-10.095001220703182,66.9600219726562,2,0.11740969323496242,1.6382644229240901,482.2200012207031,2.0027233002241007,483.0299987792969,1.1399752746307938,481.4200134277344,0.11740969323496242
8060,2023-06-22,490.7200012207031,492.8500061035156,484.1900024414063,485.8200073242188,305800.0,0.010086027381771112,-1.1225489646093647,1.3611071080404833,64.91003803149736,54.04928763688052,-22.569514583467537,-24.375171904680883,-11.238720165601308,-8.952217639798391,11.755101038297871,8.660003662109318,-7.2274542722425394,22.686000061035145,-0.44509134868206957,45.81709147075236,11.120454356176538,34.25154576589375,-38.26329303480469,92.36009860197116,36.25587597348881,11.565545704858605,6,-19.599990844726562,-17.024993896484375,-10.025001525878906,-14.9949951171875,64.00997924804688,3,0.13017601525580402,-1.1196014467957833,485.8200073242188,1.6382644229240901,482.2200012207031,2.0027233002241007,483.0299987792969,0.13017601525580402
8061,2023-06-23,487.7799987792969,489.9400024414063,482.42999267578125,488.010009765625,694300.0,-0.005991201569311988,2.672379701688467,-0.04694107608851409,61.775753165823694,57.92483010179724,-15.843226011379784,-20.57878034778696,-7.925643040840328,-5.9961312806115075,11.198371307803914,8.290008544921875,-4.423524573126883,18.532498168945324,-6.097228872289065,43.16222521017971,6.217634648328158,30.84736168956249,-32.09182675998909,77.3862431413758,21.953136580265692,12.314863520617186,6,-16.479995727539062,-14.084991455078125,-5.9324951171875,-12.05499267578125,44.51998901367199,4,0.13581948969488988,-1.1225489646093647,490.7200012207031,-1.1196014467957833,485.8200073242188,1.6382644229240901,482.2200012207031,0.13581948969488988
8062,2023-06-26,481.8200073242188,488.3800048828125,476.92999267578125,485.2099914550781,403200.0,-0.012218605662375204,1.3535455865609896,14.738357436645634,61.425818183811394,60.81517977083448,-5.622552524506773,-13.43637001105526,-1.947828504845063,-0.015429970919626612,10.452279831858265,11.45001220703125,-0.5925352794457126,11.384506225585994,-13.265217609447177,36.034230060619166,-0.9403556919305629,23.70936814310255,-23.158888578174412,50.80288950383809,-5.610458337624593,12.32486191751658,6,-4.449996948242244,-8.125000000000057,1.342491149902287,-6.095001220703182,37.35998535156233,0,0.155348417351151,2.672379701688467,487.7799987792969,-1.1225489646093647,490.7200012207031,-1.1196014467957833,485.8200073242188,0.155348417351151
8063,2023-06-27,484.20001220703125,485.4400024414063,475.7900085449219,484.4400024414063,437600.0,0.004939614060507358,7.616103542233946,0.07079391085946539,67.87423623115538,62.224176885246074,-4.787489757935248,-15.404302257306881,-4.361936383422801,-2.4037866327588517,10.118506760021075,9.649993896484432,3.606412899528891,13.001510620117188,-12.386941207014445,38.38996244724882,0.3072847065513429,25.695736533683032,-22.803782472389173,49.29662875521893,-11.017288238504236,12.694225913565818,6,-5.8900146484375,-10.5050048828125,0.33998870849609375,-8.475006103515625,23.569976806640625,1,0.14861618984580227,1.3535455865609896,481.8200073242188,2.672379701688467,487.7799987792969,-1.1225489646093647,490.7200012207031,0.14861618984580227
8064,2023-06-28,491.3399963378906,498.0499877929688,482.3399963378906,484.5899963378906,428500.0,0.014745939592844426,-1.7928873697916767,-28.12614445574105,80.18419350290878,65.30423400418618,-9.322571830477955,-21.67727210184819,-11.422488577710055,-9.846317962876583,10.542701341940738,15.709991455078182,8.38864694020674,18.8854949951172,-7.912257057192846,45.683247047427244,5.486618968962205,32.28437102127219,-27.427464493738682,69.85625466983798,3.5985929874000533,13.398876026155014,6,-9.830001831054688,-19.31500244140625,-5.5074920654296875,-15.614990234375,12.739990234375,2,0.11116543746054774,7.616103542233946,484.20001220703125,1.3535455865609896,481.8200073242188,2.672379701688467,487.7799987792969,0.11116543746054774
8065,2023-06-29,494.489990234375,495.2699890136719,483.9599914550781,485.8800048828125,369000.0,0.006411026824525212,1.224192048012003,1.2755533854166667,80.43127522054411,67.04729109907275,-9.1170872316153,-23.70175741749938,-14.474152568295779,-12.935370042049726,10.312335909935792,11.30999755859375,12.17732637880107,20.549488830566418,-7.710264264972977,48.80924192610581,6.41961228279672,34.679365378336115,-27.163712795341382,84.00718383910373,11.609475083820229,14.129876547769694,6,-10.25,-22.464996337890625,-8.594985961914062,-18.764984130859375,13.850006103515625,3,0.11787910819968683,-1.7928873697916767,491.3399963378906,7.616103542233946,484.20001220703125,1.3535455865609896,481.8200073242188,0.11787910819968683
8066,2023-06-30,502.2300109863281,506.55999755859375,495.8900146484375,500.0,429900.0,0.0156525327201964,-1.042105570562897,0.2590028780854352,84.80619186697021,69.79559245684534,-15.192424097963794,-30.45207497204001,-22.203764497996872,-20.61863986629288,10.812804558409827,12.07000732421875,13.765317923932855,26.670008850097645,-4.192816248363954,57.532833948559244,11.238596300866845,42.101421399328444,-31.831362511900977,85.92789041834983,6.6534942405761655,15.431412549230787,6,-13.735015869140625,-25.95001220703125,-23.180007934570312,-26.5050048828125,7.529998779296875,4,0.10453371629329222,1.224192048012003,494.489990234375,-1.7928873697916767,491.3399963378906,7.616103542233946,484.20001220703125,0.10453371629329222
8067,2023-07-03,490.17999267578125,497.3999938964844,485.3999938964844,497.3999938964844,280900.0,-0.023993027192624083,2.324099160978084,-3.2376527582007033,69.48306298464475,70.65395575151723,-2.2590868198848852,-17.790186574403094,-10.376956508033459,-8.935036996780696,11.45727857755199,16.83001708984375,15.628817018002053,13.652490234375023,-17.793675330075644,45.09865579882569,-2.0705925478503104,29.375573016600356,-15.441982311254094,46.76629596606468,-31.428500676527328,15.723082782225323,7,0.9950103759765625,-13.899993896484375,-12.064987182617188,-14.454986572265625,28.57000732421875,0,0.08592760974854174,-1.042105570562897,502.2300109863281,1.224192048012003,494.489990234375,-1.7928873697916767,491.3399963378906,0.08592760974854174
8068,2023-07-05,492.4599914550781,494.7200012207031,486.7900085449219,487.0799865722656,334900.0,0.004651350143548116,-1.661088808782566,-0.7451529048756261,67.01176209882658,70.8780368095758,-3.278564895474858,-18.89845694626348,-13.02075333398318,-11.408249782960638,11.635857322261739,7.92999267578125,15.360790377202989,14.573489379882801,-17.173840648943724,46.320819408709326,-1.300175634530433,30.447154394296035,-13.903342627262987,41.78362760996471,-33.335256438216305,15.87366501441326,7,-1.2849884033203125,-16.17999267578125,-14.344985961914062,-13.939987182617188,15.029998779296875,2,0.0542582172853332,2.324099160978084,490.17999267578125,-1.042105570562897,502.2300109863281,1.224192048012003,494.489990234375,0.0542582172853332
8069,2023-07-06,491.2300109863281,492.0199890136719,479.3399963378906,484.510009765625,326700.0,-0.0024976251677131245,2.0554356498623023,1.249069725228598,67.26937153940003,71.14018497712053,-1.341550487814004,-15.991727471166598,-12.432977696510193,-10.20990828545007,11.395375514732804,13.1199951171875,15.561964200127306,11.758508300781273,-19.287586654671543,42.80460325623409,-3.7645391769451066,27.281555778507652,15.329986572265625,43.681168681925456,-30.318705310474414,15.523047477726395,7,-0.0550079345703125,-14.95001220703125,-13.115005493164062,-12.710006713867188,14.279998779296875,3,0.03367053652551388,-1.661088808782566,492.4599914550781,2.324099160978084,490.17999267578125,-1.042105570562897,502.2300109863281,0.03367053652551388
8070,2023-07-07,498.010009765625,501.75,489.489990234375,491.0,452600.0,0.013802085840975975,-1.4446608086069663,1.0431560256311279,63.2571539775047,71.30478506730732,-7.798845357141715,-20.074900802675074,-19.132629995750904,-16.966315390066086,10.755002694730017,12.260009765625,15.936281519284535,16.173007202148426,-12.781770037984984,45.127784442281836,1.6956185820816927,30.65039582221516,8.005587768554676,68.58931884813525,-2.6075829780388773,14.47738862006672,7,-6.8350067138671875,-21.730010986328125,-19.895004272460938,-19.270004272460938,9.69000244140625,4,0.012188463459795296,2.0554356498623023,491.2300109863281,-1.661088808782566,492.4599914550781,2.324099160978084,490.17999267578125,0.012188463459795296
8071,2023-07-10,521.2100219726561,521.8099975585939,498.8599853515625,498.8599853515625,732000.0,0.04658543352963851,-1.0536890024933094,3.1883032076062947,72.68299758317906,72.55558277834817,-28.785189323994587,-39.951090439084965,-41.92334682931062,-40.18242946202713,10.464497755568063,23.799987792968864,16.391457864586016,35.962518310546784,5.29165976183549,66.63337685925802,20.627089036191137,51.29794758490243,-41.87002563476551,98.58729557642383,28.048052473888745,15.335429274355626,7,-22.410018920898267,-37.305023193359204,-43.19252014160145,-42.470016479492074,-11.840026855468636,0,-0.0246925904955847,-1.4446608086069663,498.010009765625,2.0554356498623023,491.2300109863281,-1.661088808782566,492.4599914550781,-0.0246925904955847
8072,2023-07-11,514.8200073242189,525.8699951171875,511.6000061035156,521.969970703125,588600.0,-0.012259961203839875,-1.1000772485156607,-0.319908351835008,68.16358288662775,72.58773240673398,-19.245745646708883,-30.0659499514652,-35.29236690492746,-33.957128817368414,10.22561266384375,14.269989013671875,16.431474563345205,26.375003051757915,-2.486087512208087,55.23609361572386,11.944457769774942,40.80554833374089,-34.63061096191416,76.25190611892894,6.197838156230802,14.430545281982983,7,-12.215011596679801,-28.885009765625114,-37.3300018310548,-36.0800018310548,-15.270019531250057,1,-0.009828673102456165,-1.0536890024933094,521.2100219726561,-1.4446608086069663,498.010009765625,2.0554356498623023,491.2300109863281,-0.009828673102456165
8073,2023-07-12,525.6799926757811,527.47998046875,513.1699829101561,520.0,613300.0,0.021094722810030442,2.0840617456903883,-0.7944086388663589,70.5463842018364,71.51686470661483,-26.37682668125467,-37.725049449547214,-46.02329902049439,-45.09503123006732,10.533692590074859,14.309997558593864,17.306835725133112,33.97498931884752,3.718458968981963,64.23151966871308,18.84672414391474,49.1032544937803,-43.6633723632811,96.26092981652022,26.53618962092449,15.128265174932778,7,-22.270004272460824,-38.940002441406136,-49.70249176025379,-46.939987182617074,-39.25997924804676,2,-0.01318291122419657,-1.1000772485156607,514.8200073242189,-1.0536890024933094,521.2100219726561,-1.4446608086069663,498.010009765625,-0.01318291122419657
8074,2023-07-13,532.7999877929689,535.3300170898439,522.2000122070311,526.3800048828125,448000.0,0.013544352488946698,1.287449026790503,1.130280138833711,71.20539510912926,70.49176691645762,-30.169937201156188,-41.92817486263641,-52.846316138887346,-52.323590978725804,11.79348264105666,13.130004882812727,19.03293785777913,37.878485107421966,4.505193549283149,71.25177666556078,21.191839328352557,54.565130886491374,-48.05556587109385,94.4807421146326,26.478300932890207,16.686645779069423,7,-25.46498107910162,-42.13497924804693,-60.26748657226574,-54.0599822998048,-49.06997680664074,3,-0.04750375025989795,2.0840617456903883,525.6799926757811,-1.1000772485156607,514.8200073242189,-1.0536890024933094,521.2100219726561,-0.04750375025989795
8075,2023-07-14,536.8900146484375,541.4000244140625,528.3200073242189,530.2100219726561,540500.0,0.0076764770067110355,-1.5009540370061654,1.0405000713029418,74.46448307577717,69.34268816188063,-30.858078308644224,-42.70067499587617,-55.869388836984285,-56.34078783132702,13.431011355262207,13.080017089843636,20.435603519437677,38.472511291503906,2.8544557042775978,74.09056687873016,20.663483497890752,56.28153908511706,-48.09874511312495,89.39820022497187,21.649876902221706,17.809027793613133,7,-26.520004272460938,-43.19000244140625,-65.17251586914062,-58.15000915527344,-54.920013427734375,4,-0.058447734222363046,1.287449026790503,532.7999877929689,2.0840617456903883,525.6799926757811,-1.1000772485156607,514.8200073242189,-0.058447734222363046
8076,2023-07-17,551.8400268554689,554.260009765625,529.5800170898439,535.969970703125,575900.0,0.027845576932215454,1.3833864308175527,2.3757595139110737,82.01352863533255,70.73496212306817,-42.50020725857979,-54.920286967797836,-69.92585176150448,-70.83825825996496,14.773222844467112,24.679992675781136,20.91719568675842,49.90152282714854,7.991417560053378,91.81162809424376,28.94647019360093,70.85657546069615,-57.7878818322813,94.32727917858674,23.42606828167618,20.955052633547602,7,-35.04002380371105,-50.3450164794923,-83.9175262451173,-76.89501953125011,-63.49002075195324,0,-0.0799869753920518,-1.5009540370061654,536.8900146484375,1.287449026790503,532.7999877929689,2.0840617456903883,525.6799926757811,-0.0799869753920518
8077,2023-07-18,547.469970703125,547.9000244140625,534.219970703125,547.4099731445311,653900.0,-0.00791906338734727,28.73585406301824,0.0037805511220577875,78.41037404898162,72.00147456197428,-32.57450654408183,-47.932546035253154,-64.39414703347404,-66.00645938148733,15.827238371972852,17.620056152343864,21.219525560878026,42.30946807861329,-3.2308617039561796,87.84979786118271,19.539303187328528,65.079632969898,-46.19288191084496,83.47521386057142,9.43464009778765,22.770164891284715,7,-30.669967651367188,-45.64495849609375,-79.54747009277344,-72.52496337890625,-44.439971923828125,1,-0.06959281353277702,1.3833864308175527,551.8400268554689,-1.5009540370061654,536.8900146484375,1.287449026790503,532.7999877929689,-0.06959281353277702
8078,2023-07-19,547.75,554.2999877929689,544.6699829101561,548.9600219726561,370500.0,0.0005114970899962046,-1.6132785649808095,-20.167853509624184,76.99297854251242,73.08187534009787,-27.02928169703273,-45.37807220270582,-64.09719822539375,-65.85132217956107,17.577250680677395,9.630004882812727,20.502947518082806,39.31299743652346,-8.6431610931553,87.26915596620222,15.33491817168408,63.29107670136284,-40.114960690918565,79.59503808520569,4.817591257336588,23.978079264839383,7,-25.855010986328125,-45.72500610351557,-79.82749938964844,-72.80499267578125,-61.730010986328125,2,-0.08799637098499535,28.73585406301824,547.469970703125,1.3833864308175527,551.8400268554689,-1.5009540370061654,536.8900146484375,-0.08799637098499535
8079,2023-07-20,542.8599853515625,549.6400146484375,540.0900268554689,544.1699829101561,432900.0,-0.008927457140004535,-1.7883523866380941,1.0826229508196799,72.7666010715466,74.1384805727692,-15.695968001311371,-37.94091066825217,-58.57970785983571,-60.3876128756566,18.839470677415754,9.549987792968636,22.129431326723193,31.57098388671875,-17.493426486619228,80.63539426005678,7.038778700049761,56.10318907338774,-28.69185325473677,55.96608528952913,-16.915012145847214,24.532205186669017,7,-16.279998779296875,-34.76498413085932,-74.93748474121094,-67.91497802734375,-50.17999267578125,3,-0.10396782493975298,-1.6132785649808095,547.75,28.73585406301824,547.469970703125,1.3833864308175527,551.8400268554689,-0.10396782493975298
8080,2023-07-21,554.5999755859375,558.760009765625,541.7899780273439,543.760009765625,1621900.0,0.021626184561700734,-1.2963461570227657,-8.274798490426102,73.75483143647287,74.25757322313518,-20.746177630169655,-47.06272463190146,-69.34427976281995,-71.47997606276414,20.157434633303257,16.970031738281136,24.565046818601616,40.116975402832054,-11.55705734522644,91.79100815089055,14.27995902880275,65.9539917768613,-34.81338369165178,85.7435393287804,13.913265759417328,25.83701637402925,7,-19.419967651367188,-43.33497619628906,-86.67747497558594,-79.65496826171875,-61.519989013671875,4,-0.12778573335625365,-1.7883523866380941,542.8599853515625,-1.6132785649808095,547.75,28.73585406301824,547.469970703125,-0.12778573335625365
8081,2023-07-24,554.030029296875,558.4600219726561,550.4000244140625,553.1799926757811,351100.0,-0.0010276709595241629,-1.514830367259846,0.07841690971949562,82.32911248447861,75.83152095622971,-16.7975671790565,-43.505561836966365,-67.97047230735257,-70.33993583215926,21.695011837739013,8.059997558593636,27.466746668707003,36.234527587890625,-16.71021180130117,89.17926697708242,9.762157893294784,62.70689728248652,-28.007690543175045,80.72545664371842,5.488274605512885,26.472369694595894,7,-18.065032958984375,-42.16502380371094,-86.10752868652344,-79.08502197265625,-42.5400390625,0,-0.13006520272488475,-1.2963461570227657,554.5999755859375,-1.7883523866380941,542.8599853515625,-1.6132785649808095,547.75,-0.13006520272488475
8082,2023-07-25,556.6699829101561,561.47998046875,550.1799926757811,551.3900146484375,347600.0,0.004765000945222253,-1.9350571113770365,6.211459754432869,82.39329087579682,77.14784392000308,-14.390078688036965,-42.42560828024,-69.81154064531313,-72.322552853807,23.81314583466897,11.299987792968864,30.831971594570177,35.13198242187491,-17.687080998489023,87.95104584223884,8.722450711692886,61.541514132056875,-25.40961679454813,77.51281912267771,-1.8752117008901479,26.409531710181977,7,-14.829986572265511,-40.71499633789051,-87.56997680664051,-81.72497558593739,-45.859985351562386,1,-0.12272976611650177,-1.514830367259846,554.030029296875,-1.2963461570227657,554.5999755859375,-1.7883523866380941,542.8599853515625,-0.12272976611650177
8083,2023-07-26,556.1599731445311,556.6900024414061,547.5800170898439,550.5900268554689,335500.0,-0.0009161797497303503,1.7481081877267208,1.0549204110649801,82.99620507778278,78.45793391652016,-10.171436275530823,-38.207015844608236,-68.51595642541736,-71.26374780357611,26.043456568067892,9.109985351562273,31.420788593927853,31.023974609374932,-20.88170454584929,82.92965376459915,5.0711350317628785,56.97681418698704,-19.460076445357572,75.12847657175075,-8.413695071740023,25.952839577612103,7,-11.259979248046761,-40.20498657226551,-85.69496917724598,-81.21496582031239,-44.74996948242176,2,-0.09553002181159698,-1.9350571113770365,556.6699829101561,-1.514830367259846,554.030029296875,-1.2963461570227657,554.5999755859375,-0.09553002181159698
8084,2023-07-27,545.9600219726561,564.739990234375,544.1199951171875,563.3200073242188,483800.0,-0.01833995912040276,1.0415886099662794,-3.1167240132373433,73.54877387136517,78.35618844936327,2.3373799456268216,-24.98632168777806,-57.710451787476586,-60.75827206481415,27.61607837918456,20.6199951171875,32.80599208633947,18.09302215576156,-32.043109553762406,68.22915386528553,-6.975043699000366,43.16108801052354,-4.799710194958834,18.17011645873856,-64.48490509064708,25.068065854761983,7,1.1999816894532387,-25.6950225830077,-75.49501800537098,-71.01501464843739,-34.67001342773426,3,-0.10978831882673323,1.7481081877267208,556.1599731445311,-1.9350571113770365,556.6699829101561,-1.514830367259846,554.030029296875,-0.10978831882673323
8085,2023-07-28,552.780029296875,557.1599731445311,545.3300170898439,555.4500122070311,373300.0,0.012491770550482562,2.885103781432665,0.15380098865785072,68.47712163808295,76.85214322744665,-2.2256407099366697,-28.68623695360384,-63.89925870870985,-67.20061557134204,29.273686627100936,11.829956054687273,33.3053572554727,21.99852752685547,-26.725179930340346,70.72223498405128,-2.3633262017424386,46.360381255453376,11.9599609375,41.998235840846796,-37.04522133387176,24.36185372859792,7,-3.300048828125,-32.51502990722656,-81.06002044677734,-77.83502197265625,-56.77001953125,4,-0.10872324149904578,1.0415886099662794,545.9600219726561,1.7481081877267208,556.1599731445311,-1.9350571113770365,556.6699829101561,-0.10872324149904578
8086,2023-07-31,554.72998046875,556.0399780273439,547.9000244140625,553.7100219726561,501900.0,0.003527535490663869,3.472558981839916,-0.3820093724997731,74.63884926134499,76.43308491770924,-4.16001090493728,-27.933522627862885,-65.02727256787699,-68.56340952256579,30.312464367843965,8.139953613281364,33.32826182299323,21.323480224609398,-26.57340043639317,69.22036088561197,-2.624960105891887,45.27192055511068,10.010009765625,51.45483930167713,-26.78748625079995,23.94844033050127,7,-2.314971923828125,-34.46498107910156,-82.32247161865234,-79.78497314453125,-66.76998901367188,0,-0.11113513973841793,2.885103781432665,552.780029296875,1.0415886099662794,545.9600219726561,1.7481081877267208,556.1599731445311,-0.11113513973841793
8087,2023-08-01,532.2999877929689,545.0,522.719970703125,534.5999755859375,674200.0,-0.040434073270796844,-1.0764218531801673,-2.2549817485484973,53.576058587459926,73.8312049227034,17.75941492777781,-2.3043575942944017,-42.178289896055105,-45.80213781264945,31.45972020425646,32.010009765625,32.1301488722537,-3.212512207031182,-46.59821638860308,40.173191974540714,-24.905364297817187,18.480339883754823,32.051802978515525,22.798697374995914,-50.96822956514279,21.69285209078595,8,11.429992675781136,-12.034988403320426,-59.80248260498058,-57.354980468750114,-55.08999633789074,1,-0.03909449189521241,3.472558981839916,554.72998046875,2.885103781432665,552.780029296875,1.0415886099662794,545.9600219726561,-0.03909449189521241
8088,2023-08-02,519.1799926757811,530.2899780273439,510.7200012207031,527.8800048828125,764500.0,-0.024647746417553185,1.8949758702727764,3.7826340790279147,43.09050127383713,70.53386050073568,29.503133436751455,13.61828800212993,-28.655459714216477,-32.265079085418165,32.35847860100198,21.57998657226574,28.07642774739861,-17.668507385253974,-56.92086550427928,21.583850733771328,-37.294686444766626,1.9576716742586768,43.50652529296883,15.660853712755992,-53.19384900621148,19.626179059512655,8,18.550003051757926,1.0850067138673012,-43.64748382568348,-44.234985351562386,-53.38998413085926,2,-0.01612156715448454,-1.0764218531801673,532.2999877929689,3.472558981839916,554.72998046875,2.885103781432665,552.780029296875,-0.01612156715448454
8089,2023-08-03,507.7699890136719,519.0,507.0299987792969,516.8400268554689,438100.0,-0.02197697103716134,-1.2691906058090325,1.042531622480549,36.24855993979492,66.36649700110482,39.57377410083075,27.753917356346733,-16.907260289710848,-20.22197837064448,33.82345168940374,12.149993896484261,24.243924782222393,-29.90550994873047,-65.6513552005996,5.840335303138659,-47.77843257466509,-12.032587322795848,51.79853795019528,1.4761432531036602,-62.10395248050544,17.872922625934567,8,28.115005493164062,14.270004272460938,-31.767486572265625,-32.824981689453125,-36.259979248046875,3,0.00716862896034498,1.8949758702727764,519.1799926757811,-1.0764218531801673,532.2999877929689,3.472558981839916,554.72998046875,0.00716862896034498
8090,2023-08-04,504.0799865722656,509.8999938964844,502.9599914550781,508.3500061035156,428300.0,-0.0072670747016261306,-1.1321020063753984,0.47078298963348186,24.76215971269194,59.970168915350726,39.49746915449555,33.647087212718816,-12.103538465727297,-16.01067010399163,34.61882921598903,6.94000244140625,20.47025427860251,-33.89901123046877,-68.30479743072647,0.5067749697889212,-51.10190433059756,-16.696118130339983,51.28545813683593,2.110013942190213,-55.20216766509241,17.20289310012884,8,29.770004272460938,17.960006713867188,-27.31249237060547,-29.134979248046875,-33.959991455078125,4,0.014303329163461331,-1.2691906058090325,507.7699890136719,1.8949758702727764,519.1799926757811,-1.0764218531801673,532.2999877929689,0.014303329163461331
8091,2023-08-07,508.3399963378906,510.0,504.0299987792969,504.7200012207031,332300.0,0.008451059115822002,-1.38800048828125,-0.847770154373928,29.29846921065233,54.07074428589023,31.374069480730327,29.906786890289368,-15.255703578029625,-19.886964957289933,34.35801754115698,5.970001220703125,17.430854193655136,-28.99550018310549,-65.15840955816316,7.167409191952231,-47.07695487063438,-10.914045495576602,41.78490304580862,12.797344884132677,-39.5032369804887,18.081454687528854,8,25.509994506835938,13.699996948242188,-30.207504272460938,-33.394989013671875,-50.04998779296875,0,-0.02425539336092286,-1.1321020063753984,504.0799865722656,-1.2691906058090325,507.7699890136719,1.8949758702727764,519.1799926757811,-0.02425539336092286
8092,2023-08-08,509.760009765625,511.4400024414063,500.6099853515625,504.3900146484375,396200.0,0.0027934324231109198,1.4811091224341213,1.4834260664306187,30.14111172866015,48.19795613598772,25.256043477805406,29.606178573520992,-15.352833251965706,-20.808122310142267,33.96546544464105,10.830017089843807,13.026540592815877,-27.322486877441406,-64.21214055742064,9.567166802537827,-45.76731371743108,-8.877660037451733,35.6483988252121,30.82893083571697,-17.274736032377863,18.44482683998962,8,22.91497802734375,12.279983520507812,-27.372512817382812,-33.480010986328125,-47.680023193359375,1,-0.04276525795063835,-1.38800048828125,508.3399963378906,-1.1321020063753984,504.0799865722656,-1.2691906058090325,507.7699890136719,-0.04276525795063835
8093,2023-08-09,518.75,521.6199951171875,507.9599914550781,509.4599914550781,585400.0,0.017635730661784033,-1.2229445345265557,1.7299845422927418,37.91477212582016,44.23862260870494,11.623749823905541,21.1550196693795,-23.238949002260938,-29.387855115529533,33.56415459795498,13.660003662109375,7.816370438066883,-17.9859970092773,-55.45228558280792,19.48029156425332,-36.71914129604261,0.7471472774880112,21.2825978021242,86.33986776206469,37.61016238130026,18.73314428676531,8,10.134979248046875,3.2899932861328125,-35.022499084472656,-42.470001220703125,-68.0599975585937,2,-0.08007712490587349,1.4811091224341213,509.760009765625,-1.38800048828125,508.3399963378906,-1.1321020063753984,504.0799865722656,-0.08007712490587349
8094,2023-08-10,507.489990234375,522.4500122070311,505.3699951171875,521.22998046875,406800.0,-0.021706042921686763,1.1112435588885607,-1.4790072762511703,26.271752302732907,39.549137126999376,18.83345057838494,32.06566932206272,-10.895460364496273,-17.734989654959918,32.708044485682755,17.080017089843636,1.6998505718196384,-27.980506896972656,-67.65149629042332,11.690482496477955,-47.81600159369793,-8.145012200247379,27.811894073681742,31.50181512295064,-12.027631454886922,19.83549469672531,8,20.834991455078125,14.550003051757812,-23.762489318847656,-31.209991455078125,-57.220001220703125,3,-0.08216907228100157,-1.2229445345265557,518.75,1.4811091224341213,509.760009765625,-1.38800048828125,508.3399963378906,-0.08216907228100157
8095,2023-08-11,505.510009765625,508.6400146484375,501.5299987792969,502.6600036621094,324800.0,-0.003901516299534502,-1.7827764340529726,-0.20742417242666003,25.903813125970345,34.13413311195775,14.978143998646146,33.28050897754042,-7.785924203284139,-15.559688092112197,31.440517719010074,7.110015869140625,-4.956523461652637,-28.39148712158203,-70.24806098821318,13.465086745049064,-49.31977405489761,-7.463200188266455,25.628846667652397,22.435981633582823,-15.71143111083948,20.928286933315558,8,17.29498291015625,21.60498046875,-21.782508850097656,-29.230010986328125,-48.1300048828125,4,-0.0672588066372094,1.1112435588885607,507.489990234375,-1.2229445345265557,518.75,1.4811091224341213,509.760009765625,-0.0672588066372094
8096,2023-08-14,507.70001220703125,510.9400024414063,506.3800048828125,509.1400146484375,295700.0,0.004332263257104785,-1.2352835579757038,-0.5052629324652796,25.57118125014091,31.022480074477865,6.051784682369998,29.106394334771494,-8.961080437154294,-17.73349267584183,29.65392154608979,5.429992675781307,-10.196360807679753,-23.994483947753906,-66.51798972654717,18.529021831039415,-45.256236837150595,-2.732731058357274,19.775379696440382,32.46345300941533,-0.6753983841649571,21.26175288939665,8,7.749969482421875,24.0999755859375,-23.972511291503906,-31.420013427734375,-52.350006103515625,0,-0.0740201224862671,-1.7827764340529726,505.510009765625,1.1112435588885607,507.489990234375,-1.2229445345265557,518.75,-0.0740201224862671
8097,2023-08-15,509.3699951171875,512.9099731445311,505.5,506.010009765625,297900.0,0.003289310360456099,-2.3835456090966844,-2.333319204848896,26.92571870944137,29.22639312287834,0.8796283467071362,25.756241019209483,-9.60780308914974,-19.052151673806748,27.822088866847576,7.409973144531136,-15.317302956554045,-20.41950225830078,-63.37876797052854,22.539763453926923,-41.89913511441466,1.0601305978130995,14.88154800005509,37.47605786665948,9.250037466121206,21.479632856113852,8,2.160003662109318,23.30499267578125,-18.0174942016601,-25.464996337890568,-70.72000122070312,1,-0.10028071355187296,-1.2352835579757038,507.70001220703125,-1.7827764340529726,505.510009765625,1.1112435588885607,507.489990234375,-0.10028071355187296
8098,2023-08-16,499.5499877929688,511.989990234375,499.2300109863281,509.8699951171875,264300.0,-0.019278731410081296,-1.3284716653301256,-3.0714441416893563,27.02699844768452,28.201775179310513,8.518054973208109,33.49751064471724,1.3213726285923144,-8.993594576503085,25.59574116203213,12.759979248046875,-21.848655186135943,-27.829508972167957,-71.93895217037124,16.279934226035323,-49.8842305712696,-5.774787373066317,21.864568392392187,1.3780223506422116,-26.958393981227623,22.054721599101647,8,11.290023803710824,32.435012817382756,-5.279991149902401,-13.614990234375057,-63.8599853515625,2,-0.07500751103257375,-2.3835456090966844,509.3699951171875,-1.2352835579757038,507.70001220703125,-1.7827764340529726,505.510009765625,-0.07500751103257375
8099,2023-08-17,486.4200134277344,500.1700134277344,485.3800048828125,500.0,390500.0,-0.026283604616313072,1.1249991778677617,1.3158892378299487,19.083084256960944,27.570766795340404,20.45177100571817,44.46192989861879,15.616180633907106,4.1929032971194715,24.02683958692909,14.790008544921875,-25.416885123170402,-38.13748474121098,-85.19973775350604,8.924768271084076,-61.66861124735851,-14.606358235063453,31.88870642976201,3.7777324515409725,-21.887448892278297,23.53112650614753,8,17.494995117187443,38.639984130859375,8.654975891113281,0.319976806640625,-49.180023193359375,3,-0.07345505941366115,-1.3284716653301256,499.5499877929688,-2.3835456090966844,509.3699951171875,-1.2352835579757038,507.70001220703125,-0.07345505941366115
8100,2023-08-18,483.7300109863281,485.7799987792969,481.3200073242188,482.20001220703125,332900.0,-0.005530205104946617,-1.7112339643994023,-0.11266570634330286,17.14788490751951,26.22070187277009,22.296249109810162,43.81681366530404,19.748435408737805,6.867837496130733,22.105821373073304,5.100006103515568,-27.09282944042667,-37.28398895263672,-85.48045102960009,10.912473124326652,-61.382219991118404,-13.185757914155033,29.310114475218825,7.629016364936005,-14.163650194736116,24.098231038481696,8,18.154998779296875,39.29998779296875,15.269996643066463,6.934997558593807,-51.30999755859375,4,-0.06917086228417191,1.1249991778677617,486.4200134277344,-1.3284716653301256,499.5499877929688,-2.3835456090966844,509.3699951171875,-0.06917086228417191
8101,2023-08-21,481.9700012207031,485.17999267578125,477.5499877929688,483.6700134277344,418200.0,-0.0036384134241254085,2.2330729840169417,-1.1111199760646255,21.203801515228207,25.227667404610983,22.263553307851794,42.05779083471134,22.885835334348826,8.616921349193433,20.160838430375982,7.630004882812443,-27.137538037872105,-35.44099731445317,-84.01760702807235,13.13561239916595,-59.7293021712627,-11.152692457643582,25.360502976124735,12.500043152701776,-8.786755406942584,24.288304856809564,8,18.029998779296875,39.17498779296875,20.06501007080078,11.730010986328125,-45.110015869140625,0,-0.051019765287488084,-1.7112339643994023,483.7300109863281,1.1249991778677617,486.4200134277344,-1.3284716653301256,499.5499877929688,-0.051019765287488084
8102,2023-08-22,488.3500061035156,489.3500061035156,481.9400024414063,482.4599914550781,326000.0,0.01323734852097358,-1.138531455597556,-3.464689620507665,30.88655368539993,24.446754244564293,13.999337310181602,31.934277298160964,18.054422556328745,2.2712822781409727,17.864972224424623,7.410003662109318,-25.624867388007203,-25.64499359130855,-72.16246233934453,20.87247515672749,-48.90372796532654,-2.386259217290558,13.024394812540436,31.358935960940226,8.973820895736111,23.258734374018008,8,11.649993896484375,32.79498291015625,20.797500610351562,11.779998779296875,-51.3699951171875,1,-0.06757448466787774,2.2330729840169417,481.9700012207031,-1.7112339643994023,483.7300109863281,1.1249991778677617,486.4200134277344,-0.06757448466787774
8103,2023-08-23,503.0299987792969,506.2999877929688,489.6499938964844,489.6499938964844,543900.0,0.030060392121034507,-1.4887874170916706,2.271642038506974,47.175887035481416,26.76943588153635,-3.5146414631915377,13.776144597398911,4.8157264639929735,-12.38331733108987,15.312435058202247,17.949981689453182,-24.597683061356975,-8.308502197265625,-50.55991094164483,33.94290654711358,-29.434206569455228,12.817202174923978,-25.480010986328068,88.62612516983675,60.96907378355779,21.125704372189617,8,-7.800018310546875,18.114990234375,6.282508850097656,-2.899993896484375,-65.760009765625,2,-0.12798442446582403,-1.138531455597556,488.3500061035156,2.2330729840169417,481.9700012207031,-1.7112339643994023,483.7300109863281,-0.12798442446582403
8104,2023-08-24,486.0199890136719,508.4400024414063,486.010009765625,505.9599914550781,390500.0,-0.03381510010715705,-1.2474986545330062,-1.4902836445912289,40.713698389384746,28.414978688582394,11.319989476561659,27.4739566120179,22.841510751991848,4.449165457877996,12.334209949721261,22.429992675781307,-24.192365045574377,-22.321510314941406,-62.69437580801264,18.05135517812988,-42.50794306147702,-2.1350775684057908,-7.8950012207030795,27.419867931760606,-3.3254229675547364,20.186432746535633,8,9.209991455078125,35.125,25.94000244140625,14.130004882812557,-55.069976806640625,3,-0.10355538395530839,-1.4887874170916706,503.0299987792969,-1.138531455597556,488.3500061035156,2.2330729840169417,481.9700012207031,-0.10355538395530839
8105,2023-08-25,492.67999267578125,494.30999755859375,482.8200073242188,488.0400085449219,242800.0,0.013703147633135737,1.9088605345602039,-0.23269726994738243,42.14170706734419,30.256148223827203,2.9599248874878867,16.949562344620915,17.34397138854689,-2.178835034718986,9.271316731746628,11.489990234374943,-25.29336479790959,-12.656504821777332,-47.69707799175137,22.384068348196706,-30.176791406764323,4.863781763209715,-13.342404296874975,48.98024508893446,15.305176100430238,17.520286584987026,8,2.54998779296875,28.464996337890625,24.657501220703125,7.470001220703182,-67.47000122070312,4,-0.11252740778107817,-1.2474986545330062,486.0199890136719,-1.4887874170916706,503.0299987792969,-1.138531455597556,488.3500061035156,-0.11252740778107817
8106,2023-08-28,493.0799865722656,500.3699951171875,491.0899963378906,498.1700134277344,250500.0,0.0008118736348761146,-1.0463045833529605,-1.0969922982314213,41.54328271102145,31.88032200178055,0.29948094380449675,12.326055555243101,17.669218896967436,-2.4601880432682037,5.918204835568919,9.279998779296875,-24.234061373455063,-9.17401123046875,-35.741574401595244,17.393551940657744,-22.457792816031997,4.109770355094497,-12.578301630859357,42.03767596550686,7.672010918820455,13.283781585563254,8,1.69000244140625,28.06500244140625,30.14251708984375,9.300018310546875,-59.8699951171875,0,-0.12302258212956474,1.9088605345602039,492.67999267578125,-1.2474986545330062,486.0199890136719,-1.4887874170916706,503.0299987792969,-0.12302258212956474
8107,2023-08-29,511.489990234375,512.02001953125,491.3900146484375,493.9700012207031,334800.0,0.037336748932135455,1.2206622198935337,-3.4420229030517415,46.64012808120547,34.05955862772732,-19.86745131091459,-8.140273458489617,0.16143281674908394,-20.52641343294181,5.095653597074199,20.6300048828125,-22.494491592292547,10.276492309570301,-12.72743162495442,33.28041624409502,-1.2254696576920878,21.77845427683269,-29.870772592968706,98.18483193391484,67.48566888082296,11.501961967262362,8,-16.704986572265625,9.654998779296875,12.425010681152344,-9.1099853515625,-80.97000122070312,1,-0.14590706818840293,-1.0463045833529605,493.0799865722656,1.9088605345602039,492.67999267578125,-1.2474986545330062,486.0199890136719,-0.14590706818840293
8108,2023-08-30,510.80999755859375,518.469970703125,509.6000061035156,511.5,232100.0,-0.0013294349620990298,-4.704184166110609,-0.039383725689999045,51.70326731730779,37.6840234122103,-19.469703277108295,-8.558278484865923,1.7804559095942523,-19.436523279466428,5.2535070044184105,8.869964599609375,-20.87954366764717,10.014999389648438,-11.891031904336614,31.92103068363349,-0.9380162573440884,20.968015036640963,-27.366731803796824,78.51337724216683,45.936394307758306,10.953015646992538,8,-12.800018310546875,10.334991455078125,18.087493896484375,-7.07000732421875,-64.82998657226562,2,-0.1445351244594557,1.2206622198935337,511.489990234375,-1.0463045833529605,493.0799865722656,1.9088605345602039,492.67999267578125,-0.1445351244594557
8109,2023-08-31,511.4100036621094,514.3800048828125,508.20001220703125,511.8900146484375,958400.0,0.001174616993369959,1.2637371236299206,0.6956656346749226,53.070355287803224,41.67540901001961,-18.050272083110144,-9.351033975918654,2.0297564067726626,-19.694027332822486,5.635214147994065,6.17999267578125,-19.507324964795146,10.433004760742165,-11.775423428411841,32.64143294989617,-0.6712093338347813,21.537218855319168,-25.16460151144622,80.19642554473717,44.42255393628003,11.104214094577001,8,-13.4000244140625,9.7349853515625,19.017486572265625,-7.670013427734375,-69.16000366210938,3,-0.1449717723891496,-4.704184166110609,510.80999755859375,1.2206622198935337,511.489990234375,-1.0463045833529605,493.0799865722656,-0.1449717723891496
8110,2023-09-01,511.2900085449219,516.0599975585939,507.05999755859375,516.0599975585939,245100.0,-0.00023463584272542803,2.7735935970517476,9.937249666221867,51.90936981722885,45.08713882135301,-15.209174492697741,-9.131355941440631,2.857209016566685,-19.243280946579148,6.351447262428159,9.000000000000114,-17.38781585537481,9.952508544921898,-12.697683772541382,32.60270086238518,-1.372587613809742,21.277604703653537,-22.466640910061756,73.77659283961984,36.03142028129778,11.325096158731645,9,-11.08502197265625,6.064971923828125,22.42249298095703,-5.920013427734375,-60.589996337890625,4,-0.15713195054706797,1.2637371236299206,511.4100036621094,-4.704184166110609,510.80999755859375,1.2206622198935337,511.489990234375,-0.15713195054706797
8111,2023-09-05,496.010009765625,507.989990234375,495.760009765625,507.989990234375,342200.0,-0.029885189469636142,1.0417362950886488,2.5115320883155836,43.792981807416545,46.521186390465964,2.5388247144148863,5.457349723195762,18.776476175344897,-3.6025828328143916,6.78977326210106,15.529998779296875,-13.263797293492075,-4.710990905761719,-27.229493360771926,17.80751154924843,-15.970242133266822,6.548260321743385,-4.8149138853036675,17.060570954611226,-19.862777039862937,11.259251227505079,9,4.634979248046875,20.784973144531364,38.86248016357422,9.3599853515625,-50.1300048828125,1,-0.14273909178567057,2.7735935970517476,511.2900085449219,1.2637371236299206,511.4100036621094,-4.704184166110609,510.80999755859375,-0.14273909178567057
8112,2023-09-06,487.9599914550781,492.5299987792969,483.5,490.1000061035156,440600.0,-0.016229548097931867,1.5799996512276786,0.17863256572243733,44.525273656311235,46.226673792780396,11.764907104301244,12.427595211481105,27.577539012718148,4.619525261075864,7.108804767373378,12.510009765625,-8.607913070863674,-11.671008300781239,-34.45614499243959,11.114128390877113,-23.063576646610443,-0.27843995495203444,30.509979248046875,12.753775211712057,-27.481662071950023,11.392568345829181,9,12.68499755859375,23.31500244140625,48.38001251220703,17.410003662109375,-59.649993896484375,2,-0.11220182178612137,1.0417362950886488,496.010009765625,2.7735935970517476,511.2900085449219,1.2637371236299206,511.4100036621094,-0.11220182178612137
8113,2023-09-07,477.2099914550781,488.260009765625,476.1300048828125,488.25,600300.0,-0.02203049468859919,1.193485368983072,5.158847184986596,45.54942536600731,46.763976790182895,20.637415991764385,20.981698867433636,38.892426101876595,15.441253191344913,7.3449524685820275,12.1300048828125,-5.134486310458442,-20.344007873535134,-43.3630319699372,2.6750162228669296,-31.853519921736165,-8.834495825334102,40.56057983398432,2.7047001511739985,-40.4015328748403,11.509512048201037,9,20.089996337890625,26.000000000000057,54.787498474121094,28.160003662109375,-51.029998779296875,3,-0.09783953244365673,1.5799996512276786,487.9599914550781,1.0417362950886488,496.010009765625,2.7735935970517476,511.2900085449219,-0.09783953244365673
8114,2023-09-08,465.7900085449219,478.2699890136719,463.75,476.4400024414063,519200.0,-0.02393072885028069,1.0293532433798456,0.9646726135355357,42.00534737540697,46.74882571330098,32.28065257934077,30.690986368223776,50.52606340504258,26.88277373812832,8.022822300293232,14.519989013671875,-3.495825376018388,-29.678991699218727,-56.1968754591428,-3.161107939294709,-42.937933579180765,-16.42004981925669,50.31494008789059,3.8998444659394322,-41.88906306236481,13.258941879962022,9,25.319976806640625,27.309997558593693,63.207489013671875,39.579986572265625,-36.24002075195307,4,-0.0425298894248034,1.193485368983072,477.2099914550781,1.5799996512276786,487.9599914550781,1.0417362950886488,496.010009765625,-0.0425298894248034
8115,2023-09-11,471.510009765625,472.25,466.0700073242188,469.260009765625,411300.0,0.012280214508189724,2.313686346380386,-0.21126772671134827,45.497593351707984,47.18819356226615,25.97325281186079,23.4979393757161,44.98903932733867,21.208209949757077,9.02179777323032,6.459991455078125,-4.479419982088132,-22.258990478515614,-50.377546285882545,5.8595653288513745,-36.31826838219911,-8.19971257483212,41.45364194921876,17.54071310710955,-31.11816358502603,14.059277903683483,9,19.5999755859375,21.589996337890568,57.452484130859375,33.8599853515625,-35.420013427734375,0,-0.062055967338147,1.0293532433798456,465.7900085449219,1.193485368983072,477.2099914550781,1.5799996512276786,487.9599914550781,-0.062055967338147
8116,2023-09-12,470.1199951171875,475.2200012207031,464.3599853515625,465.7900085449219,369700.0,-0.0029480066587100895,-2.0208528753878348,1.9244384765625,41.80084160096892,46.650495064462085,26.556598977269687,23.113226150916034,46.300129441120475,22.546943490196668,9.822125637118603,10.860015869140625,-3.4478072754228606,-21.770004272460938,-50.9705524765717,7.430543931649822,-36.37027837451632,-7.169730170405558,39.89083749476566,22.133409963067155,-27.527655717457275,14.600274102055387,9,20.989990234375,22.980010986328068,57.82499694824219,35.25,-44.79998779296869,1,-0.04130856613600409,2.313686346380386,471.510009765625,1.0293532433798456,465.7900085449219,1.193485368983072,477.2099914550781,-0.04130856613600409
8117,2023-09-13,458.2900085449219,469.7200012207031,457.3999938964844,469.7200012207031,470600.0,-0.025163759668032748,1.1557331966315834,-2.6397293582831165,29.34823337831709,44.16660240457423,33.577605750154135,32.59118401945227,58.30056628778971,34.20987356974865,10.65289608021842,12.720001220703125,-3.3606161506301078,-31.045991516113304,-62.645934740471375,0.5539517082447674,-46.84596312829234,-15.246019903934268,48.9451741103141,2.884038207276154,-40.11950313619902,15.799971612179029,9,28.439987182617244,31.63499450683588,69.65498352050781,47.079986572265625,-32.610015869140625,2,-0.027078931311444787,-2.0208528753878348,470.1199951171875,2.313686346380386,471.510009765625,1.0293532433798456,465.7900085449219,-0.027078931311444787
8118,2023-09-14,462.0799865722656,462.4800109863281,456.0299987792969,461.8599853515625,279600.0,0.008269824688906136,11.646462228870606,-0.019247713182641013,37.4132446964864,42.42692344998348,24.75120316226713,27.247088081410595,54.655090305318254,30.192707030521774,11.710743292098488,6.45001220703125,-3.2175089731886715,-25.382513427734352,-58.822192450071725,8.05716559460302,-42.10235293890304,-8.662673916565666,41.16838098227021,27.20319446731434,-17.03745125226422,16.71983951116868,9,23.965011596679744,27.16001892089838,65.27750396728516,43.290008544921875,-35.079986572265625,3,-0.07308256145040926,1.1557331966315834,458.2900085449219,-2.0208528753878348,470.1199951171875,2.313686346380386,471.510009765625,-0.07308256145040926
8119,2023-09-15,450.6900024414063,459.2300109863281,448.0,456.4599914550781,770000.0,-0.024649377730792565,-1.0143528490843352,-26.22707726453019,28.96924335448341,39.87802050967843,29.75089380728673,37.75894196391192,66.09985520275603,41.15986561739152,12.019436509312836,14.079986572265625,-5.512039470924549,-34.9859970092773,-72.25826904117724,2.2862750226226467,-53.62213302522724,-16.349860993327354,47.83652823560561,9.882447908783822,-32.36413451623381,18.636136015949972,9,27.304992675781193,34.53500366210926,74.77248382568354,54.67999267578119,-22.970001220703182,4,-0.054383300345810515,11.646462228870606,462.0799865722656,1.1557331966315834,458.2900085449219,-2.0208528753878348,470.1199951171875,-0.054383300345810515
8120,2023-09-18,450.2699890136719,453.80999755859375,449.0199890136719,451.1400146484375,294000.0,-0.0009319342019108445,-1.8427134176710829,0.1507846258812842,28.56284024739263,38.18578255856467,23.02643161514368,37.46451100143406,66.35232519938063,41.475728616758886,12.09399378075606,4.790008544921875,-8.78349134017833,-33.733009338378906,-74.23674742951164,6.770728752753826,-53.98487838394527,-13.48114029281254,42.19335798209863,8.339415546922737,-32.531830452157195,20.25186904556635,9,19.995010375976562,32.964996337890625,74.9124984741211,55.100006103515625,-19.5,0,-0.04601683817766933,-1.0143528490843352,450.6900024414063,11.646462228870606,462.0799865722656,1.1557331966315834,458.2900085449219,-0.04601683817766933
8121,2023-09-19,457.3800048828125,457.8900146484375,446.2999877929688,448.010009765625,415000.0,0.015790561313480556,1.2309933619220945,-10.76979199551019,19.446644375563054,35.399268194037084,11.019285186976049,29.953552061957964,58.40601035909333,34.33043069160641,11.81171576346891,11.590026855468693,-12.495376126147562,-25.39349365234375,-67.61357643884105,16.82658913415355,-46.5035350455924,-4.2834522590951,29.74774047346557,47.310037306479835,13.12311358000963,21.110041393248647,9,9.899993896484375,25.004974365234375,67.57998657226562,47.989990234375,-44.70001220703125,1,-0.046547746551309555,-1.8427134176710829,450.2699890136719,-1.0143528490843352,450.6900024414063,11.646462228870606,462.0799865722656,-0.046547746551309555
8122,2023-09-20,455.3500061035156,467.9200134277344,455.2999877929688,463.5,492400.0,-0.004438319903855459,-2.059388836896199,-0.8697970270587162,19.15461889856317,32.46651191987662,8.869861456713863,30.972487799117403,59.76487951899128,36.262209464630075,11.579200994814823,12.620025634765568,-16.548020453887887,-25.773492431640648,-69.62382065547865,18.0768357921973,-47.69865654355965,-3.848328319721645,26.06185319389914,41.85942451425289,12.730936636950567,21.925164111918985,9,6.9349822998046875,27.03497314453125,68.27497863769531,50.019989013671875,-57.920013427734375,2,-0.06594926622768083,1.2309933619220945,457.3800048828125,-1.8427134176710829,450.2699890136719,-1.0143528490843352,450.6900024414063,-0.06594926622768083
8123,2023-09-21,438.6499938964844,454.92999267578125,438.0899963378906,450.6499938964844,535400.0,-0.036675111415799155,-1.567073567859768,1.472393740708982,15.679240676591974,29.541388953341624,21.819473113001266,44.90427723902849,75.23576591590779,52.64550232239219,12.836915663357825,17.260009765625,-19.22669605336182,-39.25450439453124,-85.70857497084,7.199566181777527,-62.48153968268559,-16.027469106376884,37.84620339030795,1.8772954668685484,-19.932568736028202,23.227035288154372,9,18.0050048828125,39.62998962402344,83.45249938964844,66.72000122070312,-47.279998779296875,3,-0.02956799589917214,-2.059388836896199,455.3500061035156,1.2309933619220945,457.3800048828125,-1.8427134176710829,450.2699890136719,-0.02956799589917214
8124,2023-09-22,435.6900024414063,440.7200012207031,434.4400024414063,439.989990234375,439100.0,-0.0067479573606846754,1.180551434747575,0.3583323160807244,15.270117306501206,26.182780503874206,22.41828667630773,46.27277113501003,76.67736044915154,55.30922268664966,14.112087392403,6.279998779296818,-21.83737521912269,-39.697996520996014,-89.62416367128884,10.228170629296756,-64.66108009614243,-14.7349129458496,34.661202693561734,3.733571056802972,-11.02768054177444,24.963083575146392,9,19.13999938964838,40.76498413085932,85.72250366210932,69.6799926757812,-39.29998779296881,4,-0.019945379496227877,-1.567073567859768,438.6499938964844,-2.059388836896199,455.3500061035156,1.2309933619220945,457.3800048828125,-0.019945379496227877
8125,2023-09-25,437.239990234375,437.3299865722656,431.7699890136719,435.3299865722656,371800.0,0.0035575473026310256,4.32058114915675,-0.444188159146079,19.104180116307532,23.660929227800718,17.31693737651335,42.53730821821313,73.46382670959406,53.823759167735034,15.283835797921624,5.55999755859375,-24.054482101195276,-35.376008605957054,-87.37303912807351,16.621021916159407,-61.374523867015284,-9.377493344898824,26.647198415751916,15.131390114843942,0.6336822618402813,25.998515261058216,9,13.5050048828125,37.87998962402344,77.24751281738281,68.1300048828125,-37.769989013671875,0,-0.02177291470656384,1.180551434747575,435.6900024414063,-1.567073567859768,438.6499938964844,-2.059388836896199,455.3500061035156,-0.02177291470656384
8126,2023-09-26,432.4200134277344,438.0899963378906,430.80999755859375,436.2999877929688,351700.0,-0.011023641282346897,-1.0507021186058207,-2.031396296355503,19.77578800035336,22.597324185804748,18.13374210913088,44.88084595606773,76.04799299034653,58.49806382110734,16.89315779050022,7.279998779296875,-25.207636741247256,-37.162986755371094,-91.17174618550007,16.845772674757825,-64.16736647043558,-10.158607040306606,25.043735295101555,4.338494154295033,-9.951030227837228,27.004379715064463,9,16.944992065429688,42.219970703125,80.03749084472656,72.94998168945312,-37.07000732421875,1,-0.0038157910430254294,4.32058114915675,437.239990234375,1.180551434747575,435.6900024414063,-1.567073567859768,438.6499938964844,-0.0038157910430254294
8127,2023-09-27,436.8599853515625,441.4800109863281,432.8500061035156,435.510009765625,452900.0,0.010267729952258886,-1.587714241267924,-0.3479341508113116,26.422784959102387,21.37616199276208,11.548711137692749,36.43094181186376,69.51858735806513,54.085572527437535,17.7065802865353,9.05999755859375,-27.353377236905203,-28.99151458740232,-81.08780590944934,23.104776734644645,-55.03966024842583,-2.9433689263788096,15.273013138424972,25.082873207787802,8.942618626192843,26.048145661023486,9,12.505020141601562,37.779998779296875,73.71250915527344,68.510009765625,-17.419982910156193,2,-0.05534952498870416,-1.0507021186058207,432.4200134277344,4.32058114915675,437.239990234375,1.180551434747575,435.6900024414063,-0.05534952498870416
8128,2023-09-28,436.9800109863281,441.70001220703125,434.9800109863281,437.9800109863281,396100.0,0.0002747462317223004,-1.68800048828125,-0.7407541369020707,30.6045417676455,21.557861816446756,8.374494728928426,32.144209395085056,67.25841556404004,53.69094828393327,18.1692789659628,6.720001220703125,-29.156310598891537,-25.17998962402345,-74.23713133372013,23.87715208567323,-49.70856047887179,-0.651418769175109,10.888387317380591,56.65753102195917,37.35917988398032,24.528570854848343,9,12.384994506835938,37.65997314453125,73.59248352050781,69.75498962402344,-7.680023193359318,3,-0.09050761434436483,-1.587714241267924,436.8599853515625,-1.0507021186058207,432.4200134277344,4.32058114915675,437.239990234375,-0.09050761434436483
8129,2023-09-29,437.2699890136719,442.3599853515625,434.6199951171875,441.4200134277344,363200.0,0.0006635956337892601,1.5671744521483881,4.1500244140625,25.130699497771644,21.176512844266647,6.683541655417571,27.420942830643526,64.94517967618987,53.17253270040305,18.745461764499122,7.739990234375,-28.58349478119402,-21.183010864257824,-65.55103577439502,23.18501404587937,-43.36702331932639,1.0010015908107448,7.1867291410138705,55.93072106111448,34.90597931636597,22.184012455068586,9,12.095016479492188,37.3699951171875,70.91749572753906,69.79501342773438,-14.25,4,-0.1049694583431593,-1.68800048828125,436.9800109863281,-1.587714241267924,436.8599853515625,-1.0507021186058207,432.4200134277344,-0.1049694583431593
8130,2023-10-02,430.95001220703125,435.0,425.510009765625,435.0,413100.0,-0.014453259920481298,3.6864290558360335,0.9758949319057564,23.451242133759564,21.621468150732923,11.147001922559411,28.894898810614336,68.74827186662003,59.323360145456036,19.4325688501938,11.759979248046875,-29.87170786898014,-23.485987854003895,-61.853783721995114,14.881808013987325,-42.669885787999476,-4.302089920008314,11.40997314453125,32.28492773571921,10.92948526472506,19.1838979339956,10,15.764999389648438,41.03997802734375,77.23747253417969,76.29498291015625,-8.480010986328125,0,-0.08019491026720493,1.5671744521483881,437.2699890136719,-1.68800048828125,436.9800109863281,-1.587714241267924,436.8599853515625,-0.08019491026720493
8131,2023-10-03,425.2099914550781,430.8699951171875,422.1099853515625,427.5700073242188,313300.0,-0.013319458381162774,-1.0467245405443948,0.5827217240599945,25.561428411677454,22.33333587441229,13.235686580020115,30.62917255261118,71.87118963468737,64.76748507970672,21.108497743299747,8.84002685546875,-29.46841714370504,-25.686007690429676,-60.832456265608926,9.460440884749573,-43.25923197801933,-8.112783402840023,17.149993896484375,15.308672116126543,-8.036974168326639,17.573224287589625,10,13.30999755859375,45.079986572265625,82.97749328613281,88.10501098632812,2.52001953125,1,-0.0605347728219936,3.6864290558360335,430.95001220703125,1.5671744521483881,437.2699890136719,-1.68800048828125,436.9800109863281,-0.0605347728219936
8132,2023-10-04,433.2099914550781,433.989990234375,425.70001220703125,428.4599914550781,304000.0,0.01881423334532628,1.6275693295802984,-2.012698330596204,29.920702639141794,23.915720536917824,1.972257609804501,19.30701177747227,61.20798173928887,56.489237688704065,22.55280261405322,8.779998779296875,-28.85848765634728,-14.948507690429665,-46.259253256293334,16.362237875434005,-30.60388047336147,0.7068650925021416,5.099993896484364,54.814844955632715,30.637035564463623,15.655372782931828,10,-0.975006103515625,37.079986572265625,74.74749755859375,81.04499816894531,-14.459991455078125,2,-0.08739407238599761,-1.0467245405443948,425.2099914550781,3.6864290558360335,430.95001220703125,1.5671744521483881,437.2699890136719,-0.08739407238599761
8133,2023-10-05,430.5199890136719,432.239990234375,420.2200012207031,432.1700134277344,395600.0,-0.006209465373527068,12.430320182766733,-0.34737356085526316,34.04017851752788,26.001282893698566,3.7858642494391574,19.30979124371504,61.16505029891272,58.87071014954586,23.736087972302457,12.989990234375,-28.237381659020116,-15.304010009765648,-44.376888527969356,13.76886850843806,-29.840449268867474,-0.7675707506638219,4.5499963378906045,46.52211009768664,19.687711255494584,14.536439259101853,10,0.7700042724609375,38.82499694824219,77.44500732421875,84.33500671386719,-1.78997802734375,3,-0.02573628833738939,1.6275693295802984,433.2099914550781,-1.0467245405443948,425.2099914550781,3.6864290558360335,430.95001220703125,-0.02573628833738939
8134,2023-10-06,445.9800109863281,448.0400085449219,425.6600036621094,425.6600036621094,581200.0,0.03591011420416379,-1.2027555921339168,-12.314973736775912,47.2580984926505,29.129496046625565,-11.243381314156522,2.4132893159153923,43.424219295248804,43.15044432569846,23.78289651771133,22.3800048828125,-27.1017463197432,1.1465118408203239,-26.370427492097633,28.66345117373828,-12.611957825638683,14.90498150727933,-25.760009765625,92.59526593725799,60.801504468424866,13.75846966645898,10,-11.850006103515625,22.15998840332037,63.59747314453125,71.60498046875,-13.589996337890625,4,-0.03740083138809258,12.430320182766733,430.5199890136719,1.6275693295802984,433.2099914550781,-1.0467245405443948,425.2099914550781,-0.03740083138809258
8135,2023-10-09,442.25,444.4599914550781,435.9100036621094,444.0299987792969,372600.0,-0.008363628177143756,5.477302414833482,-0.08759833354859832,39.89311301415102,31.36475438149197,-7.518628101138233,4.046273173572445,44.56318999763624,46.56314712196871,23.832234655078004,10.07000732421875,-23.70187907147482,-1.1204986572265625,-25.610432589741265,23.36943527528814,-13.365465623483885,11.12446830903076,-22.029998779296875,79.18760955939298,47.31768435402059,12.24496696625735,10,-8.1199951171875,25.889999389648494,67.32748413085938,75.33499145507812,12.0,0,-0.04348221817145992,-1.2027555921339168,445.9800109863281,12.430320182766733,430.5199890136719,1.6275693295802984,433.2099914550781,-0.04348221817145992
8136,2023-10-10,450.70001220703125,453.1900024414063,438.1199951171875,446.92999267578125,596000.0,0.01910686762471725,2.4445731026785396,-2.1179899531949182,47.139169112166286,33.66657484294351,-14.642776479301347,-6.253871780410293,33.50404337699263,37.9185437045935,23.86696910254522,15.070007324218807,-19.536083107070795,8.300512695312477,-13.064360222602886,29.66538561322784,-2.3819237636452044,18.98294915427016,-29.923610839843775,92.4477096081771,59.28678489800104,10.682436458957685,10,-13.995010375976562,13.404983520507812,58.07997131347656,69.56498718261719,9.8599853515625,1,-0.06263592239123461,5.477302414833482,442.25,-1.2027555921339168,445.9800109863281,12.430320182766733,430.5199890136719,-0.06263592239123461
8137,2023-10-11,445.8800048828125,456.7799987792969,444.8200073242188,451.5899963378906,700400.0,-0.010694491221812208,-2.0549200422492144,-1.514578746276389,55.2096935003569,36.40048059102256,-9.396909396014621,-2.5415683029623324,36.328209015986886,42.43507842894644,23.420343488796057,11.959991455078068,-16.474640213475823,4.101005554199219,-16.004399616146713,24.20641072454515,-5.951697030973719,14.153708139372156,-23.80705947265625,70.18601032722927,31.70191537529702,10.052702585172954,10,-7.3800048828125,10.4949951171875,62.83998107910162,74.38499450683594,20.760009765625,2,-0.04070600542236602,2.4445731026785396,450.70001220703125,5.477302414833482,442.25,-1.2027555921339168,445.9800109863281,-0.04070600542236602
8138,2023-10-12,428.30999755859375,447.2699890136719,427.4400024414063,447.2699890136719,527500.0,-0.03940523713064137,1.091771678193919,3.320493840357019,45.60713995070681,38.675640641348686,7.614688114688249,13.03718005643077,52.0800210701878,59.65959327657765,23.277866431352003,19.829986572265568,-13.543886391941214,-11.780502319335938,-30.318333190955002,6.757328552283127,-21.049417755145498,-2.511586883526377,-4.154628946289051,8.515405887775316,-32.94483884871917,9.268915435809534,10,10.19000244140625,25.930007934570312,77.64999389648438,91.95500183105469,35.38000488281256,3,-0.022320276465846223,-2.0549200422492144,445.8800048828125,2.4445731026785396,450.70001220703125,5.477302414833482,442.25,-0.022320276465846223
8139,2023-10-13,426.17999267578125,437.7300109863281,420.3299865722656,429.8599853515625,1031800.0,-0.004973044978995866,-1.262681260070004,0.19409252817968037,43.461814067236794,40.89903752284616,8.94701736620533,13.95214083701103,52.69742739018068,61.457751623052445,22.84420371215003,17.4000244140625,-11.854767447511279,-12.68500671386721,-31.510850098119533,6.140836670385113,-22.0979284059934,-3.2720850217410202,30.600006103515625,16.04939408603861,-27.554001319202534,9.412921692126172,10,12.32000732421875,23.06500244140625,74.07499694824219,94.08500671386719,46.75,4,0.005983430368320386,1.091771678193919,428.30999755859375,-2.0549200422492144,445.8800048828125,2.4445731026785396,450.70001220703125,0.005983430368320386
8140,2023-10-16,429.5499877929688,436.4700012207031,428.8200073242188,433.8200073242188,625400.0,0.007907445621811116,-1.6701640391989576,1.1603337037467036,48.273773359446885,43.42263140593165,5.987157622614518,9.433947830660031,47.94176484976185,58.17403070289788,22.387105320736644,10.290008544921875,-10.778447740273066,-8.279011535644486,-26.73914514440304,10.181122073114068,-17.509078340023734,0.9510552687347626,26.501010742187418,25.2949194319464,-22.31374650118516,9.230066804379263,10,8.950012207031193,18.170013427734318,62.555007934570256,84.6950073242187,48.16000366210932,0,0.006611632955830782,-1.262681260070004,426.17999267578125,1.091771678193919,428.30999755859375,-2.0549200422492144,445.8800048828125,0.006611632955830782
8141,2023-10-17,436.0899963378906,436.3299865722656,420.7799987792969,425.1099853515625,323000.0,0.015225256037194823,1.7137869786243645,-2.5714193825042884,49.54828794848503,45.6034742180809,1.2882529051249207,1.2829420290366897,39.926181033053126,51.720401516609854,22.438294147362942,15.54998779296875,-9.195558788388666,-0.6745025634765511,-16.679814978139234,15.330809851186132,-8.677158770807864,7.328153643854762,19.246581958007766,43.23732369720544,-6.922423706584631,8.002656207331333,10,2.410003662109375,11.6300048828125,56.01499938964844,78.15499877929688,42.239990234375,1,0.041642788907358064,-1.6701640391989576,429.5499877929688,-1.262681260070004,426.17999267578125,1.091771678193919,428.30999755859375,0.041642788907358064
8142,2023-10-18,425.3200073242188,433.75,425.1600036621094,433.75,382400.0,-0.02469671192669831,1.0379605696619534,-0.7677581275900257,43.91948302197758,46.70117471857531,12.09306439299894,10.211347090858226,49.019245115182,62.602041023963466,23.356602181013304,10.92999267578125,-7.021645135815447,-9.942991638183514,-24.139157831143052,4.253174554776024,-17.041074734663255,-2.8449085417037736,29.31643913720694,18.522718261835116,-29.542163087100782,7.0980830964797565,10,13.234985351562443,19.649993896484318,66.78498840332026,88.9249877929687,52.85998535156244,2,0.08285523753297519,1.7137869786243645,436.0899963378906,-1.6701640391989576,429.5499877929688,-1.262681260070004,426.17999267578125,0.08285523753297519
8143,2023-10-19,425.67999267578125,430.9400024414063,421.1900024414063,427.92999267578125,285100.0,0.0008463870623609537,1.357914624785939,0.26690414648450406,43.9604006372589,46.33476384575402,12.264017803943148,9.307037360872187,46.66212473804029,62.18321030513988,23.43831011761513,9.75,-4.667437162412966,-8.934506225585949,-23.654518507251055,5.785506056079157,-16.294512366418473,-1.5745000847534243,28.270324587861296,30.74711837295936,-15.64850965330616,7.36000614083255,10,12.875,18.3900146484375,62.64750671386719,85.38999938964844,53.95001220703125,3,0.09622256783830907,1.0379605696619534,425.3200073242188,1.7137869786243645,436.0899963378906,-1.6701640391989576,429.5499877929688,0.09622256783830907
8144,2023-10-20,427.0,430.2799987792969,423.0700073242188,425.67999267578125,439700.0,0.003100938138814735,-1.2048977611035103,-0.586669921875,47.82847222315428,47.21647042453216,8.905021288914611,7.6972588087934355,43.68214369718271,60.854866646080154,23.343448051254367,7.209991455078068,-3.03762033465631,-7.179998779296852,-22.274593113215587,7.914595554621883,-14.72729594625622,0.3672983876625153,26.277910649815,39.6430863789314,-8.184777067250067,7.547297166959355,10,11.55499267578125,17.07000732421875,60.64250183105469,83.38499450683594,43.79998779296881,4,0.08592506426558844,1.357914624785939,425.67999267578125,1.0379605696619534,425.3200073242188,1.7137869786243645,436.0899963378906,0.08592506426558844
8145,2023-10-23,427.7200012207031,431.1700134277344,422.3900146484375,428.1499938964844,279200.0,0.0016861855285787986,1.714051223998868,-0.3257502196328663,51.46049586682937,47.69661784171694,6.601397107874902,6.564015695446358,41.34014062897484,60.153783790951024,23.078533287969556,8.779998779296875,-1.6573209954840422,-5.983998107910168,-21.271479792452737,9.303483576632402,-13.627738950181481,1.6597427343611457,24.898950947560877,44.63027581632132,-7.009034833817857,7.643740842271299,10,10.834991455078125,16.350006103515625,53.88999938964844,78.64999389648438,39.019989013671875,0,0.10569997036858192,-1.2048977611035103,427.0,1.357914624785939,425.67999267578125,1.0379605696619534,425.3200073242188,0.10569997036858192
8146,2023-10-24,430.7699890136719,431.8200073242188,421.3399963378906,427.8200073242188,389900.0,0.007130804695277604,3.150484351488638,-6.860539389637909,48.49345443883938,46.950369057103885,0.4772153311918146,3.5669536164923556,36.599548822816246,57.05968839579572,22.773218388709086,10.480010986328182,-2.362424926188453,-2.8515090942382812,-18.185903698446737,12.482885509970174,-10.518706396342509,4.815688207865946,21.20318384267216,76.27379326766534,24.001948143838078,7.66719730210424,10,3.029998779296875,13.300018310546875,45.980003356933594,75.60000610351562,35.05001831054693,1,0.10896767100438942,1.714051223998868,427.7200012207031,-1.2048977611035103,427.0,1.357914624785939,425.67999267578125,0.10896767100438942
8147,2023-10-25,412.67999267578125,425.6199951171875,411.25,425.6199951171875,441000.0,-0.04199456043655925,1.2210189190081553,-4.386468732219606,40.744973134851975,46.410128299786685,14.93288373821406,20.820017175131454,52.700040439821805,74.9841295749049,22.968053546158735,19.519989013671875,-2.6690558667208393,-19.732505798339844,-37.5960683755676,-1.8689432211120902,-28.66428708695372,-10.800724509725967,38.66031645488124,6.951833576148507,-44.14514730182925,8.931781288613866,10,11.810012817382812,26.905014038085938,62.152496337890625,92.83999633789062,69.92001342773438,2,0.1590820855423969,3.150484351488638,430.7699890136719,1.714051223998868,427.7200012207031,-1.2048977611035103,427.0,0.1590820855423969
8148,2023-10-26,397.42999267578125,410.0,390.05999755859375,410.0,787800.0,-0.03695357243059039,2.1726317936168043,0.9714068742364711,24.758234620072514,44.33195280565732,28.32006219771546,34.7360423053085,66.0588867303274,90.06683314190911,23.527914687133446,22.6199951171875,-4.836763204049134,-33.0050048828125,-56.58225067852106,-9.427759087103937,-44.79362778066678,-21.21638198495822,52.306704089654716,17.64845161328038,-27.034392322892494,11.788622897854294,10,15.835006713867188,25.990005493164062,74.90499114990234,108.08999633789062,119.17999267578125,3,0.20318043803471797,1.2210189190081553,412.67999267578125,3.150484351488638,430.7699890136719,1.714051223998868,427.7200012207031,0.20318043803471797
8149,2023-10-27,391.3699951171875,401.2099914550781,390.510009765625,398.0499877929688,681000.0,-0.015247962333676757,-1.5476257947320617,0.5314231331361997,24.17258635390226,41.65404313837459,32.32198874117779,39.19032212646607,70.54160446321805,96.01440835605962,24.182914643344766,10.699981689453125,-7.8451556130301014,-36.77000274658201,-65.84152182517113,-7.698483667992889,-51.3057622858766,-22.23424320728742,54.78609969583795,3.1369666002139693,-35.645337188445666,14.535759539294562,10,21.824996948242188,32.05000305175781,76.09749603271484,110.04499816894531,127.58001708984364,4,0.22551552461040703,2.1726317936168043,397.42999267578125,1.2210189190081553,412.67999267578125,3.150484351488638,430.7699890136719,0.22551552461040703
8150,2023-10-30,396.3900146484375,399.8800048828125,387.4400024414063,394.1000061035156,725300.0,0.01282678691233552,1.683930352680896,-0.3428160263145843,21.436839500085668,38.53054886633021,24.701156317480354,33.14791119109486,64.05683816508326,91.05100602401433,24.387026693189092,12.440002441406193,-8.748315260184768,-30.021983337402332,-62.31968859824309,2.275721923438425,-46.17083596782271,-13.873130706981954,46.40031432932204,20.16676706247357,-11.338653395727349,16.148852630420375,10,14.204986572265625,25.719985961914062,69.25247955322266,103.19998168945312,125.16998291015636,0,0.18771909078114968,-1.5476257947320617,391.3699951171875,2.1726317936168043,397.42999267578125,1.2210189190081553,412.67999267578125,0.18771909078114968
8151,2023-10-31,399.4700012207031,403.9800109863281,395.7200012207031,397.989990234375,668400.0,0.007770091219369668,-1.7441942989815626,0.646290595556977,25.136606482754573,36.44356258419432,17.746591337848315,29.55602821784487,59.57443368966011,88.00939716445532,24.256454348677746,8.260009765625,-9.310580205404506,-25.654997253417946,-60.13221291652235,8.822218409686457,-42.89360508497015,-8.416389421865745,38.89230163414817,31.508646115921955,4.693808939980041,17.238607831552205,10,10.160003662109432,22.639999389648438,63.462486267089844,98.78498840332031,123.61001586914074,1,0.1683980995021097,1.683930352680896,396.3900146484375,-1.5476257947320617,391.3699951171875,2.1726317936168043,397.42999267578125,0.1683980995021097
8152,2023-11-01,395.3500061035156,395.8599853515625,372.5,388.3699951171875,1532000.0,-0.010313653352185592,4.84001861579367,4.71618863022455,29.369052308169543,34.822301658739946,19.185865470730107,32.352972091660035,62.009543287297106,92.17821214659591,24.750066008488197,26.970001220703125,-10.879606501016895,-27.881993103027355,-64.57628215834563,8.812295952290924,-46.22913763068652,-9.534848575368187,38.938512718260085,60.933349609375,30.489977032618896,18.34714452765914,11,6.80999755859375,19.289993286132812,66.6524887084961,102.42498779296875,135.99996948242188,2,0.17824712313840663,-1.7441942989815626,399.4700012207031,1.683930352680896,396.3900146484375,-1.5476257947320617,391.3699951171875,0.17824712313840663
8153,2023-11-02,419.4400024414063,421.9599914550781,395.3699951171875,401.1700134277344,879300.0,0.06093333999236905,1.2814271930203542,2.6174728162258902,46.690891350912736,34.69590378404644,-6.573647260643384,7.789712524413915,36.00659815691216,68.12416890345759,24.17052415834486,26.6099853515625,-12.683272678326603,-3.237997436523358,-39.8033323950051,33.327337521958384,-21.520664915764257,15.044670042717541,8.669664498191821,94.90499504845126,60.05325081927076,18.282667479240878,11,-17.279998779296932,-4.800003051757869,42.56249237060541,78.33499145507807,116.6799926757812,3,0.15058173587277834,4.84001861579367,395.3500061035156,-1.7441942989815626,399.4700012207031,1.683930352680896,396.3900146484375,0.15058173587277834
8154,2023-11-03,429.2999877929688,435.8299865722656,422.6300048828125,425.0400085449219,627600.0,0.023507498794037573,-1.907489253292912,0.23316813408366435,49.884611787401724,34.52080555299893,-17.961961620111197,-3.566844498523949,24.857164396679764,58.23025962101195,24.72975617329206,16.389984130859318,-12.891542631778123,7.455989074707077,-27.601312939770196,42.51329108918435,-10.07266193253156,24.984640081945713,-56.79998779296881,89.68893073766017,51.4129821767453,17.528651007238626,11,-25.134994506835994,-14.65998840332037,32.70250701904291,68.47500610351557,115.73999023437506,4,0.20337759152394663,1.2814271930203542,419.4400024414063,4.84001861579367,395.3500061035156,-1.7441942989815626,399.4700012207031,0.20337759152394663
8155,2023-11-06,423.0199890136719,433.9599914550781,419.5400085449219,430.9200134277344,487600.0,-0.014628462515413498,1.062947504453215,-1.8544748586943036,43.95298703616477,34.016309174923975,-13.878214093950533,1.263397804679471,29.53345032734154,64.46342290352561,25.370703345116553,14.41998291015625,-13.343771488779169,2.1374908447265852,-31.593041678027305,35.868023367480475,-14.727775416650388,19.00275710610356,-49.25338928222658,79.7726191778419,40.38414183924749,16.865266261376945,11,-18.854995727539062,-8.379989624023438,38.982505798339844,74.7550048828125,134.540008544922,0,0.2267742085120683,-1.907489253292912,429.2999877929688,1.2814271930203542,419.4400024414063,4.84001861579367,395.3500061035156,0.2267742085120683
8156,2023-11-07,422.4700012207031,427.25,418.6000061035156,423.75,463500.0,-0.0013001461095281108,1.089370814428772,0.16202466121729994,48.5436853840211,34.88283275816499,-16.348626709495875,-0.43213018851662355,28.42737430893027,64.73217607036179,26.793940162412653,8.649993896484375,-14.479768615116257,2.9990036010742074,-27.70466071577755,33.702667917925965,-12.3528285573517,18.350835759500114,-47.462133752441446,78.90417150757253,35.35299340207183,15.351832158425891,11,-18.305007934570312,-7.8300018310546875,36.88249969482422,72.65499877929688,131.709991455078,1,0.2345491894136289,1.062947504453215,423.0199890136719,-1.907489253292912,429.2999877929688,1.2814271930203542,419.4400024414063,0.2345491894136289
8157,2023-11-08,427.7300109863281,429.760009765625,423.010009765625,426.92999267578125,401200.0,0.012450611287017965,1.7777687076538589,-0.6250149011754047,50.99757611650559,37.79831514665756,-21.51144189139535,-7.506471393240076,20.944777811162908,59.192956353766874,28.51509139822913,7.290008544921875,-16.072502476840327,9.16651306152346,-19.23734429338856,37.57037041643548,-5.03541561593255,23.36844173897947,-51.505701135986385,79.9802834982535,33.37153432165856,14.20192867745602,11,-23.565017700195312,-13.090011596679688,26.674972534179688,65.69497680664062,113.33999633789074,2,0.22292101011019194,1.089370814428772,422.4700012207031,1.062947504453215,423.0199890136719,-1.907489253292912,429.2999877929688,0.22292101011019194
8158,2023-11-09,418.75,432.25,417.489990234375,428.8599853515625,414700.0,-0.020994577784291035,-1.3372928043299666,-12.637192447072287,46.263924460338195,40.25290826959488,-10.269048571475764,0.7595486331301231,27.57395017964791,67.85163782023648,29.27572417044787,14.760009765625,-17.97455488966375,0.6645019531250114,-27.368079223551263,28.697083129801285,-13.351788635213097,14.68079254146312,-41.33357661521978,6.870283627166307,-38.941622301256565,14.016290588338132,11,-14.585006713867188,-4.1100006103515625,32.512481689453125,74.67498779296875,121.22998046875,3,0.268895464085821,1.7777687076538589,427.7300109863281,1.089370814428772,422.4700012207031,1.062947504453215,423.0199890136719,0.268895464085821
8159,2023-11-10,428.7300109863281,431.75,417.9400024414063,423.4599914550781,499100.0,0.023832862056903048,1.4420867444131942,-0.5212687603385615,50.42199795682401,43.473481431454694,-16.083587375128957,-9.50705791314249,15.291257025910227,57.54758655746241,29.675498981147165,13.809997558593693,-17.408973183805017,10.517012023925759,-17.693218737008692,38.72724278486021,-3.588103356541467,24.622127404392984,-50.14531633779819,68.24541541517429,21.363510467987282,14.105115380467236,11,-24.565017700195312,-14.090011596679688,21.587478637695312,63.74998474121094,116.97000122070301,4,0.25048394415823605,-1.3372928043299666,418.75,1.7777687076538589,427.7300109863281,1.089370814428772,422.4700012207031,0.25048394415823605
8160,2023-11-13,432.3900146484375,436.1700134277344,428.1199951171875,428.4400024414063,408300.0,0.00853684969169577,-2.5076127282156295,0.74952515519317,50.673439329567266,46.31090730332277,-15.756978632066193,-13.64286121172347,9.327492833776091,53.50329670948156,29.978055914776856,8.050018310546875,-13.545454022092713,14.035014343261707,-14.442820023026457,42.51284870954987,-0.203902839882403,28.273931526405818,-52.66041416143287,79.76448562097804,35.08852975481007,14.23891718314409,11,-28.055007934570312,-17.750015258789062,18.74498748779297,60.08998107910156,107.40997314453136,0,0.26052859585691035,1.4420867444131942,428.7300109863281,-1.3372928043299666,418.75,1.7777687076538589,427.7300109863281,0.26052859585691035
8161,2023-11-14,454.25,458.7999877929688,445.510009765625,445.510009765625,545800.0,0.050556175237617795,-2.0411883013492127,2.2126489175950996,66.75534518939104,50.46493984568072,-32.440734866024684,-35.913912423790634,-14.137141264659022,31.42918202741464,29.560460708608183,26.409973144531307,-8.177448915490118,34.98699951171875,3.1663834847964267,66.80761553864107,19.07669149825756,50.89730752517994,-72.2627829953662,88.9857466427706,37.90467137494245,15.910308013461169,11,-27.165008544921875,-38.600006103515625,-3.1149978637695312,38.22999572753906,98.3599853515625,1,0.22742982401451584,-2.5076127282156295,432.3900146484375,1.4420867444131942,428.7300109863281,-1.3372928043299666,418.75,0.22742982401451584
8162,2023-11-15,460.55999755859375,466.20001220703125,454.6900024414063,454.6900024414063,502500.0,0.01389102379437257,-2.9216420238318612,0.6716249057236171,77.42160234405569,53.879463289363265,-31.88050626441907,-41.58029596007361,-21.752033373112,25.034737652984063,29.263528293167557,11.95001220703125,-2.3456180864367298,39.53499755859377,2.7818182182547844,76.28817689893276,21.15840788842428,57.91158722876327,-73.96401430665986,88.42124388364357,31.74337843510115,18.37658967016948,11,-18.714996337890625,-41.209991455078125,-10.154998779296875,28.12998962402338,93.47998046875011,2,0.20327426527154424,-2.0411883013492127,454.25,-2.5076127282156295,432.3900146484375,1.4420867444131942,428.7300109863281,0.20327426527154424
8163,2023-11-16,466.6400146484375,469.0,460.6400146484375,463.1300048828125,461100.0,0.013201357308653794,1.0315929991100563,0.5979578680308665,82.68914111827976,57.52441099279415,-34.1526112489899,-46.835640765356914,-28.746641130074522,18.86676953739544,28.78557885868493,8.44000244140625,3.4063225795163135,43.5670135498047,1.535806234599363,85.59822086501003,22.551409892202003,64.5826172074074,-73.67570908009583,95.37801515001189,30.608690434096616,21.01560365760268,11,-23.39501953125,-45.8900146484375,-19.2025146484375,21.489974975585994,89.3699951171875,3,0.15950195083860574,-2.9216420238318612,460.55999755859375,-2.0411883013492127,454.25,-2.5076127282156295,432.3900146484375,0.15950195083860574
8164,2023-11-17,463.6900024414063,469.9700012207031,456.92999267578125,469.9700012207031,666900.0,-0.006321815777529771,3.152869770583576,-1.789168463518103,79.76295296578718,61.50329609608553,-28.844692851837294,-43.211443158889836,-26.396199360043283,21.596778456934487,28.194422846353845,13.040008544921875,9.086582270389329,38.78250122070318,-7.0052654942415415,84.5702679356479,15.88861786323082,61.67638457817554,-63.122127429898796,84.99403138971283,13.980383373243853,22.893883357472358,11,-19.960006713867244,-42.455001831054744,-17.319999694824276,18.919998168945256,93.4199829101562,4,0.16452797693645338,1.0315929991100563,466.6400146484375,-2.9216420238318612,460.55999755859375,-2.0411883013492127,454.25,0.16452797693645338
8165,2023-11-20,472.92999267578125,473.95001220703125,459.5299987792969,462.5499877929688,452700.0,0.019927085306400416,1.3220551378446115,-1.6528673408396282,80.80858526376254,65.08828497161235,-33.81659714540308,-51.532868134141495,-36.32515332922367,12.137985089668803,27.744291355758953,14.420013427734375,11.990771651080422,45.761991882324196,-4.823049325444003,96.3470330900924,20.469471278440096,71.0545124862083,-64.03386251917027,96.41343374230891,19.55985547529623,25.292520603884086,11,-27.209991455078125,-49.704986572265625,-29.0574951171875,2.3249969482422443,84.09002685546875,0,0.15387059534863878,3.152869770583576,463.6900024414063,1.0315929991100563,466.6400146484375,-2.9216420238318612,460.55999755859375,0.15387059534863878
8166,2023-11-21,477.7099914550781,480.0,470.0199890136719,474.5799865722656,316500.0,0.010107201601345261,1.5888411269701792,0.30154175437771386,84.35101017558044,68.79422208928735,-33.454906071253504,-55.45936151703086,-41.70796559705343,7.0411712421136485,27.323516048110985,9.980010986328125,14.145742075048986,48.19499053955076,-7.218993408833569,103.60897448793509,20.487998565358623,75.9019825137429,-59.706317811408326,90.95215817535973,11.585568337397603,27.706991974192153,11,-28.964996337890625,-51.459991455078125,-34.59999084472656,-6.374984741210994,77.33999633789074,1,0.1299742468202687,1.3220551378446115,472.92999267578125,3.152869770583576,463.6900024414063,1.0315929991100563,466.6400146484375,0.1299742468202687
8167,2023-11-22,478.3299865722656,484.0700073242188,476.7099914550781,480.9700012207031,289700.0,0.0012978483353447423,-1.5034046793581126,-0.8434538434538434,80.54142822006968,72.60283361814639,-29.214712832443468,-53.660022751007034,-42.55462433990101,6.29715436335448,26.374197693843936,7.360015869140682,17.88215800275003,45.53248596191406,-13.351628450621774,104.4166003744499,16.090428755646144,74.97454316818198,-50.40690071158298,78.85034025844332,1.389386982476566,29.442057206267908,11,-27.324981689453068,-50.04498291015625,-35.21998596191406,-6.994979858398494,69.36001586914051,2,0.15529028257582334,1.5888411269701792,477.7099914550781,1.3220551378446115,472.92999267578125,3.152869770583576,463.6900024414063,0.15529028257582334
8168,2023-11-24,478.17999267578125,480.0,476.05999755859375,480.0,142100.0,-0.00031357828422851064,3.329655588718602,0.689392888518981,78.18915686314539,75.68807349662654,-22.068802822470275,-49.69831881488892,-42.759891336817645,6.284590118061942,24.399487123341984,3.94000244140625,21.39710262740266,41.344992065429665,-18.395749145014236,101.08573327587357,11.474621460207686,71.21536267065164,-40.15046095166207,78.29767328892491,2.2850179507067736,29.87037060522195,11,-22.084991455078125,-49.894989013671875,-36.41749572753906,-6.844985961914119,56.880004882812614,4,0.15864316055355676,-1.5034046793581126,478.3299865722656,1.5888411269701792,477.7099914550781,1.3220551378446115,472.92999267578125,0.15864316055355676
8169,2023-11-27,479.6300048828125,480.8299865722656,473.2699890136719,477.239990234375,350200.0,0.0030323564959657823,2.156589660928401,-1.3131895771152622,84.57310256728537,79.4547027452619,-17.36552487706541,-46.58554869277668,-44.18845046901879,4.698440478208624,22.2401022640691,7.55999755859375,24.618648625321498,38.38200378417969,-20.246884302385183,97.01089187074456,9.067559740897252,67.69644782746212,-33.313187550675366,81.90708681588833,6.1069017677940565,29.31444404328244,11,-14.839996337890625,-51.345001220703125,-38.3175048828125,-8.29499816894537,58.8699951171875,0,0.15924776203580993,3.329655588718602,478.17999267578125,-1.5034046793581126,478.3299865722656,1.5888411269701792,477.7099914550781,0.15924776203580993
8170,2023-11-28,470.7999877929688,477.2699890136719,465.1099853515625,477.2699890136719,486100.0,-0.018410059837689063,2.7588875943945776,-2.707096889524467,76.8053006783599,80.57136446625843,-2.8095272859972624,-33.61874606812586,-35.42560319872632,13.23133467366489,19.62239242798416,14.52001953125,29.35787331840305,25.83148803710941,-30.19789283778863,81.86086891200745,-2.18320240033961,53.84617847455843,-17.68759626225699,30.010526620761794,-43.521720740361815,28.014690437449033,11,-1.41998291015625,-42.51498413085943,-29.487487792968807,0.5350189208983238,66.5599975585937,1,0.1833262527537447,2.156589660928401,479.6300048828125,3.329655588718602,478.17999267578125,-1.5034046793581126,478.3299865722656,0.1833262527537447
8171,2023-11-29,466.739990234375,476.3900146484375,465.9200134277344,475.4700012207031,473700.0,-0.008623614409223768,-1.0192935318405076,1.3493059256918456,71.92802726853229,79.96096723564472,3.585552993126953,-25.571724169688707,-31.710550012806607,16.597146154552775,17.32529966736535,10.470001220703125,33.114988685881144,18.407991027832054,-34.086132118775936,70.90211417444004,-7.839070545471941,44.65505260113605,-8.055227860831906,8.59706220363697,-61.470839401326145,26.247061573304006,11,3.760009765625,-38.454986572265625,-25.427490234375,4.595016479492131,77.22003173828114,2,0.19342681404166928,2.7588875943945776,470.7999877929688,2.156589660928401,479.6300048828125,3.329655588718602,478.17999267578125,0.19342681404166928
8172,2023-11-30,465.8200073242188,466.4700012207031,458.9700012207031,466.0199890136719,686100.0,-0.0019710822500857983,12.636287973366626,0.022907381189583267,79.09506663386921,79.56162562626577,5.95652644225396,-20.133887246498375,-31.08787082236239,16.912576131323874,13.851710463848036,7.769989013671875,36.925321462568036,13.964508056640682,-32.69144291387681,60.62045902715818,-9.363467428618094,37.29248354189946,18.25,31.335822020695268,-44.795944038327015,23.32797548525875,11,4.679992675781193,-37.53500366210943,-26.885009765625057,3.5249786376952557,87.21997070312506,3,0.19155463283191354,-1.0192935318405076,466.739990234375,2.7588875943945776,470.7999877929688,2.156589660928401,479.6300048828125,0.19155463283191354
8173,2023-12-01,482.6000061035156,484.05999755859375,464.5899963378906,464.5899963378906,485400.0,0.03602249477364694,-1.162131111984709,-90.05829391121131,80.71615555786028,79.667537025385,-9.299396585681905,-33.66553275024961,-47.43794435227852,-0.5539412490685436,12.845268015809358,19.470001220703125,37.2990231844372,27.586506652832043,-18.37616774039236,73.54918104605645,4.605169456219812,50.56784384944427,-23.6300048828125,94.18098179283804,16.3472595332248,22.98133719661221,12,-11.080001831054688,-54.31500244140625,-50.5625,-17.740020751953125,71.63998413085938,4,0.1348735920320916,12.636287973366626,465.8200073242188,-1.0192935318405076,466.739990234375,2.7588875943945776,470.7999877929688,0.1348735920320916
8174,2023-12-04,516.6099853515625,517.9299926757811,495.0,495.0700073242188,1154800.0,0.07047239705328945,-1.1153136920932878,1.1960003524515685,85.67434190966037,80.208176652707,-39.12797091237127,-64.08474429655229,-80.51851132236908,-35.17332842140024,13.270271384991933,35.32998657226551,36.84589000765908,57.230986022949196,5.347541878405025,109.11443016749337,31.28926395067714,83.17270809522125,-57.639984130859375,97.76118128303266,19.33841599610433,25.941722072272082,12,-28.15998840332037,-71.39498901367193,-98.26748657226562,-62.345001220703125,42.100036621093636,0,0.0357136190359848,-1.162131111984709,482.6000061035156,12.636287973366626,465.8200073242188,-1.0192935318405076,466.739990234375,0.0357136190359848
8175,2023-12-05,518.9500122070311,519.469970703125,507.92999267578125,511.55999755859375,614400.0,0.00452958115758495,1.7378580323785804,0.34308366698685633,82.83597207697917,80.03983908619573,-38.2790043891589,-62.050820727336315,-81.93274049973547,-38.18064895583461,13.59075957301934,11.53997802734375,35.381010621937094,54.774511718749864,-0.5771590385375021,110.12618247603723,27.09867634010618,82.45034709739355,-57.621611328124914,99.14056403574726,21.14291913741846,27.67583537864369,12,-29.730026245117074,-72.96502685546864,-100.64251708984364,-64.68502807617176,16.339965820312727,1,0.03767219834878732,-1.1153136920932878,516.6099853515625,-1.162131111984709,482.6000061035156,12.636287973366626,465.8200073242188,0.03767219834878732
8176,2023-12-06,521.5599975585939,529.5599975585939,516.6300048828125,521.1900024414061,681900.0,0.005029357915346866,-1.7249749170332878,0.05006689902380134,82.16620717578223,80.22037008127491,-38.01211778634945,-59.92920372718561,-83.4121259407923,-41.68823461440468,14.010505679097452,12.929992675781364,34.84133698613027,52.429997253418094,-4.907004449537681,109.76699895637387,23.761496401940178,81.09849810489601,-56.74310249023449,88.66694940497423,11.492615210316202,28.668500851477894,12,-27.29499816894537,-70.52999877929693,-105.20749664306652,-68.60501098632824,-1.5599975585938637,2,0.030293710919027328,1.7378580323785804,518.9500122070311,-1.1153136920932878,516.6099853515625,-1.162131111984709,482.6000061035156,0.030293710919027328
8177,2023-12-07,523.0800170898439,524.9299926757811,517.9299926757811,522.0,378200.0,0.002914371382708003,1.9288897401520897,2.9190036291638055,81.2652317388189,80.56215617857197,-36.338133531991105,-56.85453814189566,-83.90370774537286,-44.036350892329665,14.629898335517034,7.0,33.41383556246535,49.18251647949228,-9.501005627378163,107.86603858636272,19.840755426057058,78.5242775329275,-53.08367382226572,90.02619617208026,14.52848821398473,29.341761053435235,12,-28.81501770019537,-72.05001831054693,-107.21001434326183,-70.12503051757824,-7.600036621093864,3,0.0399174202810848,-1.7249749170332878,521.5599975585939,1.7378580323785804,518.9500122070311,-1.1153136920932878,516.6099853515625,0.0399174202810848
8178,2023-12-08,531.3499755859375,532.4099731445311,519.1699829101561,520.1699829101561,540500.0,0.01581012125468595,-1.009104338685069,10.351681265893337,85.3944362068019,80.65341547185157,-40.53551337974312,-59.296422234746615,-91.0317960934268,-53.099195001042744,15.088883695531294,13.239990234375,31.374675681654935,51.822476196289074,-6.185585357392938,109.83053774997114,22.81844541944804,80.82650697313011,-56.588539975078106,97.16653750458894,21.925312394927232,29.004030776841024,12,-35.65998840332037,-67.45999145507818,-122.9499740600586,-85.864990234375,-6.0699462890625,4,0.04082055789592931,1.9288897401520897,523.0800170898439,-1.7249749170332878,521.5599975585939,1.7378580323785804,518.9500122070311,0.04082055789592931
8179,2023-12-11,536.1199951171875,541.1900024414061,531.5900268554689,531.5900268554689,524800.0,0.00897717088626937,-3.238429512658596,0.40518526202004324,84.67786884037878,81.52814526763146,-40.73328286089975,-58.61369602531255,-94.59032283284392,-58.56433265423243,15.675304768776439,9.840026855468636,30.98666270197316,51.222996520996105,-6.867925923736493,109.3139189657287,22.177535298629778,80.26845774336238,-55.59370575296094,84.75644667591583,11.689668295486243,29.045461222366296,12,-36.03999328613287,-56.77999877929693,-127.7199935913086,-90.635009765625,-12.299987792968636,0,0.033798394542674526,-1.009104338685069,531.3499755859375,1.9288897401520897,523.0800170898439,-1.7249749170332878,521.5599975585939,0.033798394542674526
8180,2023-12-12,545.0399780273439,547.75,536.8499755859375,538.9199829101561,431000.0,0.016638034379237387,-1.1247590719809637,1.3510017650467703,85.34383629628948,83.01879071516004,-42.482324463776195,-61.83165000228735,-101.9664406998329,-68.3220755673957,16.70637065965419,11.6300048828125,31.661224739507873,54.51048126220712,-3.98797833763399,113.00894086204823,25.261251462286623,83.75971106212768,-57.234043093855746,91.29170180634316,19.640994301559886,29.249229799920546,12,-41.6799774169923,-62.419982910156364,-135.63748168945324,-99.55499267578136,-13.609985351562727,1,0.025080809658748482,-3.238429512658596,536.1199951171875,-1.009104338685069,531.3499755859375,1.9288897401520897,523.0800170898439,0.025080809658748482
8181,2023-12-13,557.5599975585939,559.0800170898439,542.0,545.1300048828125,568600.0,0.022970827895163914,1.2081424755682155,2.031046175326561,86.97154246358188,83.89395469623922,-45.55535858845394,-69.79345022759821,-112.58023397822927,-81.60645648670902,18.75104405352408,17.080017089843864,32.33057737869359,61.865000915527446,-1.2106759466354333,124.94067777769033,30.327162484446035,93.40283934660891,-61.361893515794065,96.30615156881768,24.510037936079186,31.537838431081454,12,-45.72499084472662,-69.27499389648443,-148.15750122070324,-112.07501220703136,-26.039978027343864,2,-0.03994192486685644,-1.1247590719809637,545.0399780273439,-3.238429512658596,536.1199951171875,-1.009104338685069,531.3499755859375,-0.03994192486685644
8182,2023-12-14,554.1799926757811,568.2999877929688,551.6300048828125,564.3699951171875,1046600.0,-0.006062136626753811,-1.1805110354435533,-0.8197915081044734,84.42652502175865,84.30621797000569,-31.65192501879676,-62.23064976119383,-107.55187990746879,-79.06038003520405,20.58247792666666,16.66998291015625,34.46381305379782,53.803996276855344,-12.123972759835624,119.73196531354631,20.84001175850983,86.76798079520086,-47.9207825454543,71.25993544908586,0.2744017117651083,32.963984518345484,12,-22.52999877929676,-61.28500366210926,-144.7774963378905,-108.69500732421864,-33.969970703125,3,-0.0616766991365888,1.2081424755682155,557.5599975585939,-1.1247590719809637,545.0399780273439,-3.238429512658596,536.1199951171875,-0.0616766991365888
8183,2023-12-15,541.0700073242189,547.7000122070311,535.5399780273439,545.5800170898439,1316500.0,-0.0236565475564402,1.779436383928664,0.4425916275838061,75.17208026194514,83.13930000914846,-10.47757779218557,-45.59640285321689,-92.8251790672038,-66.86087984457293,21.915221801440293,18.640014648437273,37.640358608022666,36.97251129150402,-29.338964418085425,103.28398700109346,3.8167734367092407,70.12824914629874,-23.643457214616433,25.824000425633876,-41.97152240744628,33.15573785479473,12,-2.9550170898438637,-48.17501831054699,-131.66751098632824,-95.58502197265636,-18.630004882812727,4,-0.04729522337048497,-1.1805110354435533,554.1799926757811,1.2081424755682155,557.5599975585939,-1.1247590719809637,545.0399780273439,-0.04729522337048497
8184,2023-12-18,539.97998046875,543.6400146484375,534.2899780273439,541.5,408100.0,-0.0020145763777582593,2.224123416256222,0.33703242570237646,80.262467219632,82.85335502499878,-6.396564208986206,-40.5783459414904,-90.59616872773688,-66.53405589088175,23.537807263677642,9.350036621093636,40.89799128655943,32.06798553466797,-33.225739826513404,97.3617108958494,-0.5788771459227746,64.71484821525866,-13.396211576141582,16.730375794120537,-53.53780819760591,32.64686268059071,12,2.485015869140625,-46.8599853515625,-130.57748413085938,-94.4949951171875,-15.0,0,-0.027223141048885124,1.779436383928664,541.0700073242189,-1.1805110354435533,554.1799926757811,1.2081424755682155,557.5599975585939,-0.027223141048885124
8185,2023-12-19,545.7000122070311,546.02001953125,539.8699951171875,543.530029296875,382400.0,0.010593044085293046,3.377245378917874,-1.4276019916478533,84.046225858458,83.06224598974052,-8.854179035899847,-42.75939885538219,-94.96701854149688,-73.10067308325932,25.048506211035182,6.1500244140625,43.11991094273185,34.149516296386594,-31.046471948150497,99.34550454092368,1.5515221741180767,66.74751041865517,-11.607323912357856,33.5490470550226,-42.68103888419722,32.59799412226856,12,-2.5850219726561363,-47.49002075195301,-136.2975158691405,-100.21502685546864,-13.640014648437273,1,-0.04009529850351423,2.224123416256222,539.97998046875,1.779436383928664,541.0700073242189,-1.1805110354435533,554.1799926757811,-0.04009529850351423
8186,2023-12-20,539.7999877929689,554.0,539.02001953125,550.0,521100.0,-0.010811845853182622,-1.5476268327494485,-4.700503473687365,80.5853901271877,82.98670803289261,-0.10584967510010301,-33.69690191346194,-88.03096462030999,-68.12127234053253,26.39785134797348,14.97998046875,41.02347067560294,25.144992065429847,-39.17337866323771,89.4633627940974,-7.014193298903933,57.30417742976363,28.499999999999886,16.201141380424303,-62.99344693628335,32.15918536433379,12,3.9349975585936363,-32.89498901367199,-130.31248474121105,-95.51998901367193,-18.769958496093864,2,-0.015505734172780117,3.377245378917874,545.7000122070311,2.224123416256222,539.97998046875,1.779436383928664,541.0700073242189,-0.015505734172780117
8187,2023-12-21,552.6099853515625,554.5399780273439,540.9099731445311,546.0499877929689,417800.0,0.02373100749959023,1.616128068603146,-0.6431362458636724,79.92645207579173,82.37915424055815,-9.260333340328543,-42.85383854876136,-99.47933168101753,-81.42860738402726,27.604658456971187,14.739990234375,40.359434592110574,34.240989685058594,-29.8235335444258,98.30551291454304,2.208728070316397,66.27325129980079,15.10440307617182,90.46917197145005,12.626211717041087,32.032261614742225,12,-2.66497802734375,-41.114990234375,-131.24249267578125,-108.32998657226557,-37.529968261718636,3,-0.03816428653002957,-1.5476268327494485,539.7999877929689,3.377245378917874,545.7000122070311,2.224123416256222,539.97998046875,-0.03816428653002957
8188,2023-12-22,554.0399780273439,557.1300048828125,551.2999877929689,554.9400024414061,310800.0,0.0025877069066559955,1.2083275535210185,-0.13719889466776328,72.1767739705074,80.99014369946133,-7.971568512952672,-40.37947039949222,-98.93658283804814,-83.14318236216172,28.959348372780735,5.830017089843636,39.90097590938825,31.877983093261832,-31.1421073562758,94.89807354279952,0.36793786849295884,63.38802831803065,13.10052302246072,86.47100165414741,10.687068097983783,31.510045224768835,12,-2.7449951171876137,-41.424987792968864,-123.44247436523449,-113.79498291015636,-26.759948730468864,4,-0.06106049634746413,1.616128068603146,552.6099853515625,-1.5476268327494485,539.7999877929689,3.377245378917874,545.7000122070311,-0.06106049634746413
8189,2023-12-26,556.010009765625,557.010009765625,551.27001953125,554.0900268554689,195600.0,0.0035557573756597183,1.9285792137018296,-2.1332564763329773,72.05425019159742,79.5135230211622,-7.625384675581927,-38.297438361679156,-98.80164053068142,-85.20704467468863,30.609665167802163,5.739990234375,39.81184685185633,30.029014587402344,-31.375251892675124,91.43328106747981,-0.6731186526363899,60.73114782744108,10.568081653808463,93.81559346710974,20.119201755476723,30.702133240038737,12,-4.71502685546875,-43.39501953125,-124.01251220703125,-123.49501037597656,-28.8699951171875,1,-0.06037662404381827,1.2083275535210185,554.0399780273439,1.616128068603146,552.6099853515625,-1.5476268327494485,539.7999877929689,-0.06037662404381827
8190,2023-12-27,557.1099853515625,557.97998046875,553.9000244140625,556.010009765625,177700.0,0.0019783377396409563,1.87324306898775,0.5729090504498543,71.54281740880059,77.79922023729762,-7.6362049044093965,-34.361477654902046,-97.84910189037168,-86.33648829925494,32.98924004362919,4.0799560546875,38.556946928116474,26.813490295410134,-30.239390795224608,83.86637138604482,-1.7129502499071805,55.339930840727504,8.91694463010731,95.41140870460984,22.63344115040462,28.526440545317353,12,-5.81500244140625,-43.47499084472656,-124.62748718261719,-126.72998046875,15.010009765625,2,-0.05767264225669366,1.9285792137018296,556.010009765625,1.2083275535210185,554.0399780273439,1.616128068603146,552.6099853515625,-0.05767264225669366
8191,2023-12-28,557.02001953125,562.8900146484375,556.1699829101561,562.8900146484375,194800.0,-0.00016148664119841616,1.2896208954603503,-5.336477638441904,70.92994282660165,76.2995999933913,-8.527665136923474,-28.628993373220737,-95.87618513691734,-86.34483303926231,35.56265787106481,6.720031738281364,37.284648151981685,22.20952301025386,-27.481292966868864,71.90033898737664,-2.6358849783075584,47.05493099881522,8.466772241411377,73.29397619133583,2.5863504870857383,24.845407988561384,12,-8.430023193359375,-43.38502502441406,-122.54751586914062,-131.63502502441406,9.97998046875,3,-0.044809919028872214,1.87324306898775,557.1099853515625,1.9285792137018296,556.010009765625,1.2083275535210185,554.0399780273439,-0.044809919028872214
8192,2023-12-29,555.0499877929689,559.9199829101561,552.9400024414061,552.9400024414061,203200.0,-0.003536734173286926,-5.616141162857256,-0.35945265872277044,65.846472036742,75.26342130170205,-7.175865420651348,-20.692221269066522,-91.66006998109185,-84.50823913356669,38.6827192776384,6.97998046875,35.04503188503986,15.77799224853527,-22.55693507384626,54.1129195709168,-3.3894714126555527,34.94545590972609,9.907468534864279,32.52986101627353,-33.392062142846825,19.16746366119077,12,-6.459991455078239,-41.414993286132926,-117.55249023437511,-128.79998779296886,17.260009765624886,4,-0.06129170208861112,1.2896208954603503,557.02001953125,1.87324306898775,557.1099853515625,1.9285792137018296,556.010009765625,-0.06129170208861112
8193,2024-01-02,547.6900024414061,554.9199829101561,542.0,548.4000244140625,384500.0,-0.013260040561081765,-1.1372959819873298,-0.3365056407289734,57.47705759799179,72.7317091215198,1.365518310088646,-8.649282691726057,-82.10482068971953,-77.46938876867466,40.48926479222853,13.049987792968864,30.81693207443186,5.163507080078034,-22.472299870596316,32.799314030752384,-8.654396395259141,18.98141055541521,16.74870515049531,27.23790546423446,-34.801996433929034,13.817903475337166,1,3.2650146484376137,-34.0550079345702,-108.0449981689452,-119.40499877929676,25.919982910156364,1,-0.059540954200731466,-5.616141162857256,555.0499877929689,1.2896208954603503,557.02001953125,1.87324306898775,557.1099853515625,-0.059540954200731466
8194,2024-01-03,535.0599975585939,546.72998046875,529.25,546.72998046875,417900.0,-0.02306049923590392,1.995716549599636,16.43608699389388,43.84560258232357,68.2649732019493,14.778329391275406,5.72747249747124,-67.42360633237274,-65.05743171005031,40.485972634686746,18.440002441406136,26.50087041036045,-8.388998413085801,-33.49851694145502,16.72052011528342,-20.943757677270355,4.165760851098753,28.870336272094505,17.271091048302274,-39.372151121160506,12.554759264184588,1,11.010009765624886,-21.425003051757926,-92.86999511718761,-106.77499389648449,37.150024414062386,2,-0.014540366121963522,-1.1372959819873298,547.6900024414061,-5.616141162857256,555.0499877929689,1.2896208954603503,557.02001953125,-0.014540366121963522
8195,2024-01-04,538.5,540.8900146484375,530.4500122070311,530.4500122070311,377500.0,0.00642919010410492,-1.593793359668166,-0.689802877600029,36.76390180468917,63.395918943893925,11.409422268054072,4.034029348722925,-68.7533460169783,-68.66607755123022,40.4250399310654,10.440002441406364,23.990878169242023,-5.9264953613280795,-28.40455426770393,16.55156354504777,-17.165524814515948,5.3125340918597885,24.04312047746089,27.497015374901572,-23.132385806505177,11.23902945318792,1,7.57000732421875,-24.865005493164062,-91.96249389648438,-110.21499633789062,27.05999755859375,3,-0.021095608823700096,1.995716549599636,535.0599975585939,-1.1372959819873298,547.6900024414061,-5.616141162857256,555.0499877929689,-0.021095608823700096
8196,2024-01-05,537.3599853515625,541.4000244140625,535.4400024414061,537.97998046875,387500.0,-0.0021170188457521055,-1.6726790015326496,-0.07701814377023343,37.94438771983696,58.73124512656562,13.596769616122401,6.765291210599116,-65.57113190073375,-67.7380156279196,40.004627872311275,5.960021972656364,20.97472765790883,-7.856509399414108,-27.933082493370648,12.220063694542432,-17.894795946392378,2.181777147564162,23.85141030679995,26.442744931810637,-20.685707461506937,10.03828654697829,1,8.71002197265625,-23.724990844726562,-88.52748107910156,-109.07498168945312,18.299987792968636,4,0.0646866359855276,-1.593793359668166,538.5,1.995716549599636,535.0599975585939,-1.1372959819873298,547.6900024414061,0.0646866359855276
8197,2024-01-08,543.9600219726561,545.6300048828125,537.6699829101561,540.8800048828125,442200.0,0.012282337354865724,1.479764224937051,-4.967808623744649,52.284592150845654,56.52100270215875,6.303590449725107,1.907538044557782,-69.42698644815022,-74.54044273458328,39.647462061285424,8.27001953125,16.964892432957754,-2.3004730224610057,-19.494921879370736,14.893975834448725,-10.89769745091587,6.296751405993859,15.972917859371819,57.30436994890334,7.172013300553132,8.59722442845484,1,2.1099853515626137,-30.3250274658202,-94.56752014160145,-115.67501831054676,16.599975585937727,0,0.04235601348751694,-1.6726790015326496,537.3599853515625,-1.593793359668166,538.5,1.995716549599636,535.0599975585939,0.04235601348751694
8198,2024-01-09,553.0399780273439,555.3400268554689,535.969970703125,535.969970703125,409400.0,0.01669232239119256,-1.2694842227585723,5.542179418584155,59.166190454567804,55.088996064711026,-3.277832084163947,-5.759429580451865,-75.10904316001728,-83.615246964123,39.18857124468897,19.370056152343864,13.824359874103038,5.694982910156341,-10.228836259010336,21.618802079323018,-2.2669266744269407,13.656892494739623,5.6656442114029915,91.18418374627745,35.305428124097695,7.961909584583324,1,-6.969970703125114,-36.594985961914176,-103.64747619628918,-124.75497436523449,15.790039062499886,1,0.03484380930287312,1.479764224937051,543.9600219726561,-1.6726790015326496,537.3599853515625,-1.593793359668166,538.5,0.03484380930287312
8199,2024-01-10,554.239990234375,555.3599853515625,548.489990234375,552.0800170898439,424700.0,0.0021698471262630026,2.122751043848576,0.1265361580405753,56.39986058523113,53.406445306536625,-5.314167128468398,-5.831307894091651,-72.63179273070239,-84.59342877780642,38.41119036421172,6.8699951171875,9.891792438066659,5.9889953613280795,-9.294788283900402,21.27277900655656,-1.6528964612861046,13.630887183942264,3.287407114822031,95.50382848392039,35.28032359404409,7.641891822614221,1,-8.16998291015625,-22.589996337890625,-104.33748626708984,-125.95498657226562,1.2999877929688637,2,0.03494875046637547,-1.2694842227585723,553.0399780273439,1.479764224937051,543.9600219726561,-1.6726790015326496,537.3599853515625,0.03494875046637547
8200,2024-01-11,558.7100219726561,559.7100219726561,546.0499877929689,551.5800170898439,463800.0,0.008065155559040083,1.9923388552404884,3.300969227726198,64.48156139222513,52.6899584804948,-10.653717464173724,-9.723218595573144,-73.45863747724263,-88.77043337123666,37.465042064503685,13.660034179687273,7.8488818614780484,9.77552490234359,-6.114285242299843,25.665335046987025,1.830619830021874,17.720429974665308,-29.460021972656136,95.87969017201489,28.844762483008083,7.944905072321722,1,-14.125030517578011,-20.595031738281136,-91.87752532958979,-113.49502563476557,-7.5,3,0.024162802650890658,2.122751043848576,554.239990234375,-1.2694842227585723,553.0399780273439,1.479764224937051,543.9600219726561,0.024162802650890658
8201,2024-01-12,535.2899780273439,564.7999877929688,534.8300170898439,563.0,624900.0,-0.04191806666116771,-1.0936101630236745,-3.8863959321338544,38.590258349704506,49.66149029304619,10.459714731623421,12.588273900979516,-46.691727237483235,-65.1624714869589,35.783730372441916,29.969970703124886,4.975831722152293,-12.53101806640609,-28.98692257896289,3.9248864461507083,-20.75897032268449,-4.303065810127691,-5.430777587890702,1.5347393631320472,-59.9526199274175,8.22795225627838,1,11.735015869140511,7.175018310546761,-67.68749237060558,-89.30499267578136,19.480041503906136,4,0.05654882544747286,1.9923388552404884,558.7100219726561,2.122751043848576,554.239990234375,-1.2694842227585723,553.0399780273439,0.05654882544747286
8202,2024-01-16,520.0,536.5,519.52001953125,533.6900024414061,817100.0,-0.028563916110835197,-1.3180918654306844,0.49404516730139153,31.03835161689301,46.72385629514633,22.63534502333664,26.547376380071228,-28.030728585950783,-49.87344870375233,33.361124404263805,16.97998046875,1.5131541944613218,-26.111996459960892,-46.43280332050949,-5.7911895994122915,-36.27239989023519,-15.951593029686592,44.79998779296875,1.0600282800016716,-54.90142475824551,10.160403430274277,1,22.160003662109375,23.114990234375,-47.35250091552729,-68.97000122070307,51.30999755859375,1,0.0685768714317907,-1.0936101630236745,535.2899780273439,1.9923388552404884,558.7100219726561,2.122751043848576,554.239990234375,0.0685768714317907
8203,2024-01-17,515.47998046875,520.0399780273439,507.6099853515625,516.22998046875,753500.0,-0.00869234525240381,1.9701314043198088,0.05478450447397915,28.046796896075563,44.96843344111877,24.703745315221,30.62196138569243,-20.899319710863153,-45.61507543383357,32.15851786931855,12.429992675781364,-2.2399435000793346,-29.352514648437477,-53.811280959669034,-4.8937483372059205,-41.581897804053256,-17.1231314928217,49.32000732421875,13.761137928347994,-35.86656893657269,12.229383155615794,1,20.725006103515625,22.475006103515625,-42.83248138427729,-64.44998168945307,60.80999755859375,2,0.08745250794967929,-1.3180918654306844,520.0,-1.0936101630236745,535.2899780273439,1.9923388552404884,558.7100219726561,0.08745250794967929
8204,2024-01-18,525.280029296875,525.760009765625,515.5,515.9099731445311,696200.0,0.01901150228804882,-1.0137403940031027,-12.493408203125151,34.244176561225345,44.68846396962279,14.941806718467546,20.72683864121086,-28.238126010052042,-55.35083864626597,30.852912083557815,10.280029296875,-5.254521627995587,-18.817468261718773,-44.730464505175746,7.095527981738201,-31.77396638344726,-5.860970139990286,37.232358398437555,30.897085488702785,-12.404782242855099,12.956498121728504,1,10.924957275390625,12.674957275390625,-45.490043640136776,-72.82504272460943,44.5899658203125,3,0.0829081354021084,1.9701314043198088,515.47998046875,-1.3180918654306844,520.0,-1.0936101630236745,535.2899780273439,0.0829081354021084
8205,2024-01-19,523.8200073242189,525.510009765625,513.3300170898439,525.22998046875,443000.0,-0.00277951167229884,11.365275583232528,-0.1504764882522545,33.785919493119366,44.226411944431945,15.75755991063761,21.569498273138947,-24.08062749696319,-53.940709643159494,29.44117292886436,12.179992675781136,-7.214549627522615,-19.183489990234307,-46.61462042077312,8.247640440304508,-32.899055205503714,-5.467924774964899,36.49628427734365,28.344153314671157,-10.70274461737134,13.71556521526938,1,12.384979248046761,14.134979248046761,-34.110008239746264,-66.9750061035158,51.249999999999886,4,0.06055509575733309,-1.0137403940031027,525.280029296875,1.9701314043198088,515.47998046875,-1.3180918654306844,520.0,0.06055509575733309
8206,2024-01-22,531.4299926757811,537.8499755859375,525.9099731445311,525.9099731445311,449000.0,0.01452786309258336,-3.3260725342769097,-3.914982035410038,39.06685606638465,42.757774601714054,8.06619108449945,14.019067487258667,-28.831361027553612,-61.56322955601303,27.778829687398922,14.029968261718636,-6.785401143468789,-11.155004882812591,-39.04349920825405,16.733489442628866,-25.099252045533376,2.789242279908194,26.77804667578141,78.76989092787962,37.29176930674854,13.944247162720757,1,4.774993896484489,6.524993896484489,-38.439994812011605,-71.30499267578114,40.250000000000114,0,0.03722038569423103,11.365275583232528,523.8200073242189,-1.0137403940031027,525.280029296875,1.9701314043198088,515.47998046875,0.03722038569423103
8207,2024-01-23,531.52001953125,534.97998046875,524.0,533.72998046875,293700.0,0.0001694049201392822,3.6624507567903795,-0.4003538257408226,41.97520916997791,40.84766557009296,6.734144393136944,12.9310005039016,-26.171710143292273,-61.95934999079515,25.962951212165663,10.97998046875,-6.030779812115384,-10.01047973632808,-37.89781915896026,17.8768596863041,-23.954149447644113,3.933189974987954,24.664097660312564,79.06759887940709,34.309812651187634,13.943669711316078,1,4.684967041015625,6.434967041015625,-31.460014343261662,-65.73001098632807,43.7099609375,1,0.04374247280564192,-3.3260725342769097,531.4299926757811,11.365275583232528,523.8200073242189,-1.0137403940031027,525.280029296875,0.04374247280564192
8208,2024-01-24,520.2100219726561,537.72998046875,519.989990234375,535.3699951171875,358000.0,-0.021278591855426687,-1.2743523832998815,6.859837604949234,42.53246035760397,39.30684332257883,14.413173706317025,22.74261907384846,-11.897268720649436,-51.013463073857565,23.86241782335236,17.739990234375,-5.604890873123622,-19.628979492187568,-48.41108274826388,9.153123763888743,-34.02003112022567,-5.237927864149469,34.031129945306475,28.058794976787382,-19.342428817143848,14.391051628038152,1,15.994964599609489,15.994964599609489,-7.937530517578011,-49.81002807617176,56.659973144531364,2,0.09822951005858083,3.6624507567903795,531.52001953125,-3.3260725342769097,531.4299926757811,11.365275583232528,523.8200073242189,0.09822951005858083
8209,2024-01-25,522.4400024414061,530.1300048828125,519.9600219726561,525.97998046875,325300.0,0.004286692632898159,-1.3929543381946017,0.2335081990973602,41.824489712217925,36.78939091368915,8.043892493256521,18.83435407351965,-11.397507153526362,-53.607863866463276,21.65035657195648,10.169982910156364,-6.917191695918973,-15.720498657226699,-44.44723793478022,13.006240620326878,-30.083868296003516,-1.357129018449882,29.935902813900498,37.153347355843266,-12.238290141103093,14.363369638776778,1,13.764984130859489,13.764984130859489,-6.935012817382699,-52.04000854492176,48.840026855468864,3,0.10307398999749662,-1.2743523832998815,520.2100219726561,3.6624507567903795,531.52001953125,-3.3260725342769097,531.4299926757811,0.10307398999749662
8210,2024-01-26,524.97998046875,529.4199829101561,521.4299926757811,526.5900268554689,385200.0,0.00486176023174778,1.1980841400039306,0.45481818652047473,43.78639313407377,37.3667392230635,0.2415438737190243,14.507673117790318,-11.239937920263856,-56.49927605656558,19.281935587726203,7.989990234375,-9.676657884212545,-11.574020385742188,-39.41888259786242,16.27084182637799,-25.496451491802304,2.348410720317929,25.60528799040685,28.06020968308764,-23.233214101777637,13.922431106060094,1,-2.25,11.225006103515625,-7.1874847412109375,-54.579986572265625,33.340026855468864,4,0.08550805043719123,-1.3929543381946017,522.4400024414061,-1.2743523832998815,520.2100219726561,3.6624507567903795,531.52001953125,0.08550805043719123
8211,2024-01-29,532.0599975585939,532.7000122070311,522.1799926757811,523.7100219726561,316600.0,0.013486261101846475,1.184841993180343,-5.186170817695669,44.05593766005718,38.81313767230395,-8.20798636799475,5.75700041828668,-16.18924023443458,-63.64914717122673,16.681517835586444,10.52001953125,-12.33854077116564,-3.2460021972655113,-29.415633775466517,22.923629380935438,-16.330817986366014,9.838813591834992,16.806259576259208,68.09231202536296,16.833878722205647,13.084815789100475,1,-9.330017089843864,4.144989013671761,-11.397506713867301,-61.66000366210949,25.400024414062273,0,0.08083676646051252,1.1980841400039306,524.97998046875,-1.3929543381946017,522.4400024414061,-1.2743523832998815,520.2100219726561,0.08083676646051252
8212,2024-01-30,521.030029296875,527.7899780273439,517.1500244140625,520.7999877929689,467000.0,-0.020730685096287838,-1.826028807418305,0.027549961258994744,34.31655351799556,39.50977729696174,3.3340700066011095,14.869991635033557,-3.316216872380892,-52.625344993953604,14.14235327161722,14.909973144531364,-16.57491686366575,-12.574972534179665,-37.744486552412695,12.594541484053366,-25.15972954329618,0.009784474936850529,26.18597696664642,18.853319572219156,-26.224777285892166,12.58475700911651,1,4.559967041015625,15.174957275390625,4.2899627685546875,-50.630035400390625,42.18994140625,1,0.09721121726373028,1.184841993180343,532.0599975585939,1.1980841400039306,524.97998046875,-1.3929543381946017,522.4400024414061,0.09721121726373028
8213,2024-01-31,515.0800170898439,524.3300170898439,513.25,522.6699829101561,436100.0,-0.011419710712376019,1.0311608391608176,-32.99389758558178,31.666698098596854,39.22339080111412,10.305069093644306,19.23802590106891,4.24970346568216,-46.544513652627245,12.58946504896819,11.080017089843864,-17.22062662031226,-16.8944854736327,-42.44428547626387,8.655314528998531,-29.669385474948285,-4.119585472317112,30.55174833719923,9.408822320339299,-28.080787595763553,12.774900001315604,1,10.469970703124886,21.12496948242176,15.639984130859261,-44.68002319335949,46.32995605468727,2,0.11677790126425025,-1.826028807418305,521.030029296875,1.184841993180343,532.0599975585939,1.1980841400039306,524.97998046875,0.11677790126425025
8214,2024-02-01,527.280029296875,527.969970703125,510.0199890136719,519.6199951171875,457700.0,0.02368566397889027,2.971271352373236,-1.0092317094745948,36.27871828937562,39.500368445142605,-1.767253905752682,6.772502900105792,-6.064216616626709,-58.35909158232363,11.885784274068465,17.949981689453125,-15.40046779838292,-4.305474853515648,-29.89434881490729,21.283399107875937,-17.09991183421141,8.488962127180116,16.830864927148923,76.1023925595318,44.09857480088875,12.7944369806958,2,-3.3450469970703125,8.924957275390625,4.674957275390625,-56.880035400390625,21.029968261718864,3,0.09404863272830655,1.0311608391608176,515.0800170898439,-1.826028807418305,521.030029296875,1.184841993180343,532.0599975585939,0.09404863272830655
8215,2024-02-02,527.1400146484375,531.3699951171875,518.489990234375,521.6799926757811,607800.0,-0.0002655413455051603,-1.1756715656203767,0.7127934216187938,45.53426962872585,40.2189699520694,-1.236836894641442,6.3430297906157875,-4.298727768219692,-57.92187594017548,11.219303565318505,12.8800048828125,-12.70075905382862,-3.8774902343750455,-29.324046804671866,21.569066335921775,-16.6007685195234,8.845788050773308,15.510843220688002,75.48504465276909,37.99013904193102,12.723278285148403,2,-3.2650299072265625,9.064971923828125,4.814971923828125,-56.740020751953125,19.700012207031364,4,0.08373489665335976,2.971271352373236,527.280029296875,1.0311608391608176,515.0800170898439,-1.826028807418305,521.030029296875,0.08373489665335976
8216,2024-02-05,572.1199951171875,573.6300048828125,531.510009765625,531.510009765625,921400.0,0.08532833634105397,-1.0743664274957392,7.4376963233730855,71.54786165102686,43.50482022774151,-44.51966962028814,-37.839338480103606,-47.25114620080433,-102.31788720929342,11.315996004908678,46.489990234375,-9.98899068929552,39.364489746093795,8.027512673832234,70.7014668183553,23.696001209963015,55.032978282224576,-64.510009765625,97.62614464877447,53.22889604509749,15.668488536130763,2,-30.294998168945312,-31.5,-39.655006408691406,-101.72000122070312,-31.940002441406364,0,-0.024120792684656944,-1.1756715656203767,527.1400146484375,2.971271352373236,527.280029296875,1.0311608391608176,515.0800170898439,-0.024120792684656944
8217,2024-02-06,567.0,579.6799926757812,561.969970703125,575.9600219726562,576100.0,-0.008949163044264519,1.1597635998913274,-0.22063593215040414,71.1946696449376,46.68951014855635,-37.814129244625974,-32.574874346576735,-40.14126725477365,-96.44887568867,11.255952144572639,17.71002197265625,-6.9716089718011744,33.09249572753902,-1.5033096703772344,67.68830112545533,15.794593028580834,50.3903984264972,-58.069614257812475,81.79731264832195,32.139927091763916,17.29790269895815,2,-22.150009155273438,-23.355010986328125,-35.88750457763672,-96.60000610351562,-31.419982910156136,1,-0.01682535807291685,-1.0743664274957392,572.1199951171875,-1.1756715656203767,527.1400146484375,2.971271352373236,527.280029296875,-0.01682535807291685
8218,2024-02-07,572.3099975585938,576.1199951171875,562.1099853515625,568.7899780273438,626300.0,0.009365075059248218,1.5152587689981263,-0.3928583592754818,70.0896937917254,49.83008837961274,-39.064609146077146,-38.332517445598114,-43.353815763638295,-101.0318904474222,10.664502919092259,14.010009765625,-4.775490052290138,37.43899230957027,-0.32834131659626564,75.2063259357368,18.555325496486944,56.32265912265359,-60.5496275390625,89.42004776092725,35.845084178194526,18.883666813083273,2,-27.460006713867188,-28.665008544921875,-41.19750213623047,-101.91000366210938,-42.53997802734375,2,-0.015883047464216427,1.1597635998913274,567.0,-1.0743664274957392,572.1199951171875,-1.1756715656203767,527.1400146484375,-0.015883047464216427
8219,2024-02-08,573.6099853515625,575.9500122070312,562.4199829101561,565.719970703125,542600.0,0.0022714748973708954,1.1527375842445846,2.2414689970869746,71.29780040467325,52.88691140967936,-36.14370785726817,-40.16629558607656,-42.54474905850361,-101.40809003142101,10.040039469355769,13.530029296875114,-2.8329649184634036,37.77048034667973,-2.9650097747919517,78.50597046815142,17.40273528594389,58.138225407415575,-59.13283042578121,90.08006687034992,31.93742603675271,20.367745060735857,2,-28.759994506835938,-29.964996337890625,-41.314979553222656,-103.20999145507812,-43.799987792968636,3,-0.021268828156040587,1.5152587689981263,572.3099975585938,1.1597635998913274,567.0,-1.0743664274957392,572.1199951171875,-0.021268828156040587
8220,2024-02-09,572.2100219726562,578.3499755859375,565.52001953125,575.7999877929688,320600.0,-0.002440618912950443,1.9528291285048043,-0.455001160362033,68.42250383262196,55.59430765107544,-30.552538665343377,-39.74061093178739,-38.7238533490555,-99.07639426507944,9.186429566992901,12.8299560546875,0.08923101184848292,35.695516967773415,-7.034226639309281,78.42526057485611,14.330645164232124,57.060388771314706,-55.124753536875005,84.4924779876764,27.762777264103903,21.36487180354134,2,-27.360031127929688,-28.565032958984375,-42.357521057128906,-101.81002807617188,-37.790039062500114,4,-0.04176792348317948,1.1527375842445846,573.6099853515625,1.5152587689981263,572.3099975585938,1.1597635998913274,567.0,-0.04176792348317948
8221,2024-02-12,565.5599975585938,569.8400268554688,561.219970703125,568.9600219726562,302000.0,-0.01162164967180579,2.341084904544487,0.9470910265564964,64.51722901056243,58.94993826136064,-20.842631076239854,-32.36597829444281,-29.54937020793068,-91.63737458071444,9.152755729152288,10.99005126953125,3.0646399673371434,27.53199157714846,-17.116400068785197,72.18038322308212,5.207795754181689,49.85618740011523,-45.970940153212496,23.510410019540483,-29.138164554792002,22.324195822966814,2,-20.710006713867188,-21.915008544921875,-35.707496643066406,-95.16000366210938,-36.05999755859375,0,-0.03309988468762848,1.9528291285048043,572.2100219726562,1.1527375842445846,573.6099853515625,1.5152587689981263,572.3099975585938,-0.03309988468762848
8222,2024-02-13,555.6599731445311,558.8800048828125,546.4099731445311,553.1400146484375,336000.0,-0.01750481727278974,1.7834824013460653,-0.7411589415861511,65.30258336415915,62.687258846423134,-6.161731699579832,-20.719730492310987,-17.15821900869139,-80.96549972712177,9.841506686124283,19.150024414062614,5.663006367093658,15.848968505859261,-28.615849628886167,60.31378664060463,-6.383440561513453,38.081377573231975,-33.66727832833385,28.960548819521975,-25.691450448654827,22.232409067372686,2,-10.809982299804574,-12.014984130859261,-25.807472229003793,-85.25997924804676,-23.569946289062273,1,-0.027858728749431738,2.341084904544487,565.5599975585938,1.9528291285048043,572.2100219726562,1.1527375842445846,573.6099853515625,-0.027858728749431738
8223,2024-02-14,560.5599975585939,562.739990234375,555.52001953125,558.5399780273439,390800.0,0.008818386514927612,1.2633119678561986,0.8016082544142585,66.08438612539561,65.99899971709202,-4.394059287764549,-23.26196221848261,-19.999768564607052,-84.79069274204693,10.428985786200887,7.219970703125,8.061832968328872,18.494992065429756,-25.342583306518804,62.332567437378316,-3.4237956205445244,40.413779751404036,-36.2598108280132,44.30188895577204,-12.044583890276343,21.918787685974284,2,-11.475006103515739,-16.91500854492199,-30.70749664306652,-90.16000366210949,-29.840026855468864,2,-0.044562545628559436,1.7834824013460653,555.6599731445311,2.341084904544487,565.5599975585938,1.9528291285048043,572.2100219726562,-0.044562545628559436
8224,2024-02-15,568.8300170898438,569.260009765625,558.489990234375,562.3900146484375,308600.0,0.014753138945462263,1.950695216675167,3.1880891950688905,67.64872493410334,68.45616141768951,-6.873183156920618,-29.62070847672669,-27.169184623428578,-91.87961658960035,11.543676486592247,10.77001953125,13.065319202303385,24.587512207031295,-20.0585394645816,69.23356387864425,2.264486371224848,46.91053804283774,-42.31463812145512,70.19424618530313,9.845518453436668,22.323025835806465,2,-13.235015869140625,-25.185028076171875,-37.57251739501953,-98.43002319335938,-39.119995117187614,3,-0.06866725802978224,1.2633119678561986,560.5599975585939,1.7834824013460653,555.6599731445311,2.341084904544487,565.5599975585938,-0.06866725802978224
8225,2024-02-16,555.5399780273439,565.3699951171875,555.0,565.1500244140625,376900.0,-0.023363814607555766,1.063683126947206,-1.4922426620416265,59.000294787869706,67.06198732178315,12.146364858646393,-14.579966797960765,-12.985719045285009,-77.4985209411625,12.482174084066719,13.83001708984375,19.11833693147355,9.71147460937516,-34.12621365253722,53.54916287128748,-12.207369521580972,31.63031874033129,-26.89801451065955,38.9670676621226,-19.55935701631602,21.918844130956163,2,7.505004882812386,-11.894989013671989,-16.6799774169923,-85.13998413085949,-24.940002441406364,4,-0.04631526350293291,1.950695216675167,568.8300170898438,1.2633119678561986,560.5599975585939,1.7834824013460653,555.6599731445311,-0.04631526350293291
8226,2024-02-20,551.2100219726561,553.77001953125,546.9500122070311,553.77001953125,441400.0,-0.007794139442606651,4.328135803352257,0.26638763805883964,62.19491683013889,66.06201478680552,14.749372505078327,-9.161895604397955,-7.878370925097556,-72.01464887530028,12.96485901562112,8.589965820312727,24.136835060579642,4.392517089843636,-38.96732361951172,47.75235779919899,-17.287403264833983,26.072437444521256,-20.526537289607973,21.00674457429038,-40.780857658182384,21.67992035467767,2,11.169952392578239,-7.565032958984261,-9.860031127929574,-80.81002807617176,-11.640014648437273,1,-0.030460329807524666,1.063683126947206,555.5399780273439,1.950695216675167,568.8300170898438,1.2633119678561986,560.5599975585939,-0.030460329807524666
8227,2024-02-21,554.77001953125,555.219970703125,545.6900024414061,552.0,413700.0,0.006458513845327918,4.193553751995804,-1.082039911308156,66.3535189384965,65.64688424755788,10.361762512731843,-11.479302122299032,-10.652583064894998,-74.45920811936747,13.633485435858445,9.529968261718864,28.21219657157394,6.790014648437477,-36.08694835102119,49.6669776478962,-14.648466851291914,28.22849614816687,-22.126674528492458,38.52360741743972,-28.654851387913183,21.438481499729363,2,7.249969482421875,-11.125030517578125,-10.0250244140625,-84.37002563476562,-14.840026855468864,2,-0.045550441879685155,4.328135803352257,551.2100219726561,1.063683126947206,555.5399780273439,1.950695216675167,568.8300170898438,-0.045550441879685155
8228,2024-02-22,571.3099975585938,574.739990234375,558.510009765625,558.510009765625,428800.0,0.029814116561884818,-1.5359368667000453,4.620901639344262,67.51530249283125,65.22660670179765,-7.079464227194649,-25.291414138730715,-26.464984760058087,-89.77816098392952,14.974209344996916,19.969970703125,25.71948062938941,20.774993896484375,-21.21527445840195,62.7652622513707,-0.22014028095873073,41.77012807392748,-36.785186648915214,88.19279133531536,21.228439441987717,20.995134177443163,2,-9.290008544921875,-27.665008544921875,-28.672500610351562,-100.91000366210938,-38.900024414062614,3,-0.06864919373146883,4.193553751995804,554.77001953125,4.328135803352257,551.2100219726561,1.063683126947206,555.5399780273439,-0.06864919373146883
8229,2024-02-23,576.2899780273438,577.52001953125,568.760009765625,568.760009765625,256600.0,0.008716774588281684,-1.326705627740717,0.5882793314736666,68.82708010790215,65.27155962127323,-13.007149938055136,-27.436944504321104,-30.798295553930643,-93.50039198009188,16.43503632359413,8.760009765625,23.66825037422518,23.062475585937477,-18.242847483487026,64.36779865536198,2.4098140512252257,43.71513712064973,-39.958959847021106,96.13559270032964,28.99949403611984,20.652661534712248,2,-14.684967041015625,-31.439987182617188,-39.209991455078125,-105.88998413085938,-54.619995117187614,4,-0.07907478710666827,-1.5359368667000453,571.3099975585938,4.193553751995804,554.77001953125,4.328135803352257,551.2100219726561,-0.07907478710666827
8230,2024-02-26,569.8699951171875,576.489990234375,566.3800048828125,576.2899780273438,348800.0,-0.011140195309541912,1.9648019044380207,-0.8525909654618995,48.77677464568142,63.522620247397555,-7.7712354219264625,-18.426201282468128,-24.08047250864911,-85.74631055412397,17.906241506932552,10.1099853515625,21.24097474134578,14.39799194335933,-25.291355785672863,54.08733967239152,-5.446681921156824,34.24266580787548,-31.805017957046516,75.96600594819213,12.162618840251561,19.844673864516114,2,-8.264984130859375,-25.020004272460938,-32.790008544921875,-88.03500366210938,-45.830017089843636,0,-0.07047216643907162,-1.326705627740717,576.2899780273438,-1.5359368667000453,571.3099975585938,4.193553751995804,554.77001953125,-0.07047216643907162
8231,2024-02-27,575.0700073242188,576.5700073242188,567.6699829101562,569.6099853515625,292500.0,0.009124909631295752,1.1040192195311993,-0.8504729761848172,54.38349179489796,62.309387850812975,-12.829552455317412,-21.332528933551657,-29.31969856781143,-89.47679063139606,19.220748008310842,8.9000244140625,18.529693690157046,17.447503662109398,-21.55553872324458,56.45054604746338,-2.0540175305676485,36.949024854786444,-35.34042954345216,92.30282472008793,29.504242027117627,19.50152119267701,2,-13.464996337890625,-30.220016479492188,-37.990020751953125,-82.17501831054688,-56.97003173828125,1,-0.07732977058775647,1.9648019044380207,569.8699951171875,-1.326705627740717,576.2899780273438,-1.5359368667000453,571.3099975585938,-0.07732977058775647
8232,2024-02-28,571.6799926757812,575.5800170898438,568.7100219726562,573.1900024414062,270100.0,-0.005894959927072452,1.1844045955596958,-0.27655745218373073,49.65050213653508,60.483400740939594,-7.742307004924669,-14.707445073562212,-25.900134211859267,-84.74977483235682,20.951869209484354,6.8699951171875,16.259984440945914,11.524990844726517,-23.88600990043335,46.935991589886385,-6.18050952785336,29.230491217306394,-30.352398299214087,69.27920118153213,9.441241795188233,17.70550037257992,2,-10.074981689453125,-26.830001831054688,-34.600006103515625,-78.78500366210938,-52.140014648437386,2,-0.05616776127019896,1.1040192195311993,575.0700073242188,1.9648019044380207,569.8699951171875,-1.326705627740717,576.2899780273438,-0.05616776127019896
8233,2024-02-29,575.22998046875,576.8400268554688,568.8800048828125,573.1300048828125,551800.0,0.006209746428859297,1.9924510118856409,-1.3907033144704932,50.87681047389125,58.61985468980491,-10.049311969203359,-14.25074007113335,-28.95607320467002,-86.88559330009787,22.50906536571197,7.96002197265625,14.9049380303087,12.067480468749977,-16.845492224116242,40.9804531616162,-2.3890058776830756,26.52396681518303,-32.368290160214315,79.44312341796426,22.462693848424195,14.456486346433095,2,-13.624969482421875,-30.379989624023438,-38.149993896484375,-82.33499145507812,-60.529968261718864,3,-0.06136673850727181,1.1844045955596958,571.6799926757812,1.1040192195311993,575.0700073242188,1.9648019044380207,569.8699951171875,-0.06136673850727181
8234,2024-03-01,576.8699951171875,583.3900146484375,560.1799926757811,575.22998046875,375700.0,0.0028510590618053833,2.162116764649647,0.7809684357379527,52.51563934320359,57.89933741817535,-11.654516991662149,-12.632801532694202,-30.0376555236694,-87.33439756192519,24.16161782608846,23.210021972656364,14.255711903333236,11.227996826171875,-12.825432452619566,35.281426104963316,-0.7987178132237887,23.25471146556754,-32.53557271396198,71.90860250399069,17.647835713878578,12.026714639395697,3,-12.329986572265625,-30.164993286132812,-40.665008544921875,-83.97500610351562,-57.059997558593636,4,-0.07707112928212634,1.9924510118856409,575.22998046875,1.1844045955596958,571.6799926757812,1.1040192195311993,575.0700073242188,-0.07707112928212634
8235,2024-03-04,571.280029296875,580.1799926757812,565.010009765625,578.3400268554688,323500.0,-0.009690165665796058,1.824968885504339,-4.304838109415705,53.123652190259556,56.89141912485542,-4.019742884792095,-3.75915749826504,-24.127101532086385,-80.51407569027447,25.68793485773957,15.16998291015625,12.970801504349538,3.4310302734375,-12.464437732673105,19.326498279548105,-4.516703729617802,11.378764276492802,-24.60227135893672,47.82432620775101,-9.899591139205398,7.947734003055319,3,-6.740020751953125,-24.575027465820312,-35.075042724609375,-78.38504028320312,-67.1400146484375,0,-0.08684015516484678,2.162116764649647,576.8699951171875,1.9924510118856409,575.22998046875,1.1844045955596958,571.6799926757812,-0.08684015516484678
8236,2024-03-05,558.3200073242189,571.6699829101562,555.9199829101561,571.6699829101562,417800.0,-0.022685935632315357,1.3595548768779373,1.8909320400100122,51.405640624052694,55.230543756583884,11.236534809698014,8.55248510854085,-10.800273620633902,-66.52149134578679,24.64999045061897,15.750000000000114,10.326925994307203,-8.838992309570244,-25.14657099266151,7.4685863735210205,-16.99278165111582,-0.6852029680246687,-9.439513983650613,8.73688256689609,-50.451506155947115,8.153789341545624,3,11.334991455078011,-11.615005493164176,-28.85252380371105,-65.20001220703136,-55.22000122070324,1,-0.06139853282558161,1.824968885504339,571.280029296875,2.162116764649647,576.8699951171875,1.9924510118856409,575.22998046875,-0.06139853282558161
8237,2024-03-06,557.4600219726561,567.030029296875,557.2899780273439,563.5900268554688,371800.0,-0.001540309034749221,-2.01079184197128,0.4591772354452727,48.288818122153806,53.0942677153975,13.989355030364095,9.129171109752065,-9.98888038191194,-64.54649984433274,23.314287613806737,9.740051269531136,9.864166927058477,-9.221978759765761,-26.097346418290158,7.653388898758635,-17.659662589027903,-0.78429493050362,-6.508957353615756,5.606251485883253,-53.173969994820716,8.437683829262173,3,12.194976806640739,-10.755020141601449,-27.992538452148324,-59.25003051757801,-59.67001342773426,2,-0.07060604318752262,1.3595548768779373,558.3200073242189,1.824968885504339,571.280029296875,2.162116764649647,576.8699951171875,-0.07060604318752262
8238,2024-03-07,563.219970703125,570.7100219726562,559.489990234375,565.2100219726562,375000.0,0.01033248753890259,-1.3746068243029406,0.32464105780910246,46.81500301121949,50.64848137132165,7.779221977085513,2.796691074507862,-15.7775919728889,-68.86608592138259,22.00160686595068,13.250000000000114,9.512789028991278,-3.0075286865234148,-19.733654068445503,13.718596695398674,-11.370591377484516,5.355534004437686,-10.322569082320797,26.574369707756222,-29.49130567566885,8.36306269096105,3,6.435028076171875,-16.514968872070312,-32.322479248046875,-56.314971923828125,-71.92996215820312,3,-0.0775540551611672,-2.01079184197128,557.4600219726561,1.3595548768779373,558.3200073242189,1.824968885504339,571.280029296875,-0.0775540551611672
8239,2024-03-08,561.4099731445311,574.9400024414062,559.3200073242189,564.8099975585938,299100.0,-0.003213660119924855,-3.1213946372494696,1.7085109645760423,53.83209759269631,51.21018392098997,8.10929901722227,3.842856214684275,-14.081492360188804,-65.57761780599185,20.724598684705253,15.619995117187386,8.32602394818855,-4.207525634765716,-20.68807863479958,12.273027365268149,-12.447802134782592,4.03275086525116,-6.683014742068963,22.629794000140784,-34.12819302556597,8.240276500016927,3,8.245025634765739,-14.704971313476449,-30.53248596191395,-49.914978027343636,-71.83996582031233,4,-0.08320115988654664,-1.3746068243029406,563.219970703125,-2.01079184197128,557.4600219726561,1.3595548768779373,558.3200073242189,-0.08320115988654664
8240,2024-03-11,548.3099975585939,562.25,544.3099975585939,562.25,465000.0,-0.02333406282856465,1.5738879913132027,4.099971277779602,48.30129506855754,50.53438428472992,19.924660351584293,15.874383774293733,-1.2854468360484361,-51.11414687034858,18.92767474259054,17.940002441406136,5.241830389916913,-16.11249999999984,-33.98732002699455,1.7623200269948711,-25.049910013497197,-7.175089986502485,35.080017089843636,13.059090311293245,-46.22922088971447,8.937410013497384,3,15.540008544921761,2.6300048828123863,-18.240013122558707,-35.695007324218864,-70.07000732421886,0,-0.05197789594736402,-3.1213946372494696,561.4099731445311,-1.3746068243029406,563.219970703125,-2.01079184197128,557.4600219726561,-0.05197789594736402
8241,2024-03-12,546.8400268554689,552.2000122070311,543.1599731445311,549.1199951171875,397000.0,-0.002680911728165092,1.1421887316407024,0.16355580074695128,45.23837621390721,50.0441480711046,18.963281553961338,16.72762721723882,-0.13985345118351233,-48.37981144043829,17.45896820207702,9.0400390625,1.2062802723817185,-16.646472167968682,-36.15623308186616,2.8632887459287986,-26.401352624917422,-6.891591711019942,35.76838745117175,11.579768151124965,-48.2558457808954,9.754880456948744,3,16.43496704101551,10.609985351562386,-16.800041198730582,-34.225036621093864,-69.05001831054699,1,-0.07808501592791617,1.5738879913132027,548.3099975585939,-3.1213946372494696,561.4099731445311,-1.3746068243029406,563.219970703125,-0.07808501592791617
8242,2024-03-13,540.1799926757811,550.239990234375,537.9099731445311,547.280029296875,315300.0,-0.012179127080337082,-1.118545862587873,3.1140944987286217,28.79135410255985,47.59020847429,23.116040703943668,23.366489630608044,6.175235001322335,-40.30933821106942,17.27363842289652,12.330017089843864,0.4794107144718964,-22.53250732421884,-44.43157436943841,-0.6334402789992737,-33.48204084682868,-11.582973801609,40.850483984375046,6.130212625679889,-48.048069297378106,10.949533522609789,3,20.47000122070324,20.47000122070324,1.0425033569337074,-23.879989624023324,-63.82998657226551,2,-0.06864376147770646,1.1421887316407024,546.8400268554689,1.5738879913132027,548.3099975585939,-3.1213946372494696,561.4099731445311,-0.06864376147770646
8243,2024-03-14,535.5800170898439,542.4299926757811,531.5499877929689,540.6799926757811,337100.0,-0.00851563487783269,1.5302408766376772,0.7183027156205777,22.12024136553113,44.212942032326396,24.026876678994313,27.404095522922375,10.606971335278217,-34.31710109292044,17.02493206002849,10.880004882812273,-1.556406728669458,-25.883483886718636,-50.92362763017286,-0.8433401432644132,-38.403555758445805,-13.363412014991468,42.86322935937483,9.287918728601154,-37.947910779472615,12.520071871727133,3,20.284973144531136,21.88998413085926,8.667472839355355,-16.255020141601676,-56.01000976562506,3,-0.07055903383076123,-1.118545862587873,540.1799926757811,1.1421887316407024,546.8400268554689,1.5738879913132027,548.3099975585939,-0.07055903383076123
8244,2024-03-15,529.77001953125,536.8499755859375,526.72998046875,530.1199951171875,829400.0,-0.010848047673928107,-2.147717133364974,0.06862299241245907,22.30660934075206,40.7888261601589,25.091803926890293,31.766459580901483,16.584913334613702,-27.155569093687063,16.532317722000787,10.1199951171875,-3.1577770979911293,-29.740481567382858,-58.21842808488191,-1.2625350498838088,-43.97945482613238,-15.501508308633333,44.92176622546867,8.558663825692488,-33.59540174987096,14.238973258749544,3,21.064971923828125,25.28997802734375,14.477470397949219,-10.445022583007812,-35.97003173828119,4,-0.07263531262183531,1.5302408766376772,535.5800170898439,-1.118545862587873,540.1799926757811,1.1421887316407024,546.8400268554689,-0.07263531262183531
8245,2024-03-18,529.8099975585939,535.6900024414061,529.0,532.8300170898439,379500.0,7.546298557858933e-05,-1.883612638446575,8.62922915940007,16.34436458501665,36.89312882248823,20.73073428566738,31.305046590586358,16.605908419450543,-25.841555532105758,16.296127447211582,6.690002441406136,-5.4069458149811,-28.414004516601494,-59.821251726292076,2.993242693089087,-44.11762812144673,-12.71038091175626,40.08560766932794,12.092710058207885,-22.738113815363377,15.703623604845271,3,21.02499389648426,25.249999999999886,14.437492370605355,-10.485000610351676,-35.549987792968864,0,-0.0759517382076671,-2.147717133364974,529.77001953125,1.5302408766376772,535.5800170898439,-1.118545862587873,540.1799926757811,-0.0759517382076671
8246,2024-03-19,534.4199829101561,536.5800170898439,529.030029296875,529.0999755859375,335000.0,0.008701204908939886,-1.765613995863884,-1.7615804365399785,22.786957738894415,34.05958877990385,13.828185225371499,26.743871000536615,12.14847344840166,-29.105696073476565,16.64286450841255,7.549987792968864,-8.151495748841171,-22.9645172119142,-56.01571269335875,10.086678269530353,-39.49011495263642,-6.43891947119198,31.15905984184849,32.70948212301477,2.1437734027715223,16.525597740722276,3,16.41500854492199,20.640014648437614,9.827507019043082,-15.094985961913949,-45.179992675781136,1,-0.10512330090999955,-1.883612638446575,529.8099975585939,-2.147717133364974,529.77001953125,1.5302408766376772,535.5800170898439,-0.10512330090999955
8247,2024-03-20,529.5,535.47998046875,524.5399780273439,533.27001953125,422500.0,-0.009206210597449305,1.6715703809693874,-0.7086493122081768,17.256129751803172,30.775269528857592,16.053102962245475,31.27721811358606,16.954209906339656,-22.565968869493418,17.03298724218038,10.940002441406136,-10.972737795803937,-26.620999145507767,-61.94683098513474,8.704832694119204,-44.28391506532125,-8.958083225694281,32.19413652367916,27.725086145132945,3.2039853702334256,17.66291591981348,3,20.239990234375,24.464996337890625,14.747489929199219,-10.175003051757812,-30.200012207031193,2,-0.09765815194537886,-1.765613995863884,534.4199829101561,-1.883612638446575,529.8099975585939,-2.147717133364974,529.77001953125,-0.09765815194537886
8248,2024-03-21,532.0900268554689,541.8400268554689,530.739990234375,535.0,428500.0,0.0048914577062679765,-2.957199586574593,0.7718721668177395,18.366723953720935,26.834672457860332,9.59157139196816,26.981638192749415,13.984958515771837,-23.261247569325292,16.18610153591901,12.340026855468864,-12.818950064081264,-22.069973754882653,-58.1910130484689,14.051065538703597,-40.13049340167572,-4.009454108089585,25.145610648650063,43.64177756452774,24.077407393701627,18.06051964679312,3,11.304962158203011,21.87496948242176,12.157463073730355,-12.765029907226676,-26.75003051757824,3,-0.10475674780330713,1.6715703809693874,529.5,-1.765613995863884,534.4199829101561,-1.883612638446575,529.8099975585939,-0.10475674780330713
8249,2024-03-22,530.719970703125,537.780029296875,526.8800048828125,532.9199829101561,251400.0,-0.002574857793220753,-1.2064952153849005,0.7560249176751798,19.53117692692841,23.63799266434598,6.873228513544177,26.10086253659688,14.91336527356657,-19.8884133312568,15.262502117794389,10.9000244140625,-14.464623805854558,-21.161529541015625,-57.153730016383065,14.830670934351815,-39.15762977869929,-3.165429303331962,22.59218766378092,35.72240019192438,18.91758591001321,17.996100237683706,3,7.6500244140625,23.245025634765625,15.64501953125,-11.394973754882812,-37.9599609375,4,-0.09637844099052861,-2.957199586574593,532.0900268554689,1.6715703809693874,529.5,-1.765613995863884,534.4199829101561,-0.09637844099052861
8250,2024-03-25,529.7100219726561,534.989990234375,524.52001953125,530.1900024414061,363900.0,-0.0019029785691516699,1.0773841961852393,0.21817172978222796,23.80511172110407,21.2565188318123,5.551060403534507,25.2420343976396,15.316718532727464,-16.941382117418243,14.545548003587339,10.469970703125,-16.63667356918586,-20.16347961425788,-56.410236798655546,16.083277570139785,-38.286858206456714,-2.040101022059048,20.149474753502318,29.965359391903185,11.638514882591991,18.123378592198804,3,7.669982910156364,24.244995117187614,19.909973144531364,-7.575027465820199,-61.67001342773426,0,-0.06779187232659345,-1.2064952153849005,530.719970703125,-2.957199586574593,532.0900268554689,1.6715703809693874,529.5,-0.06779187232659345
8251,2024-03-26,530.5999755859375,533.77001953125,526.1500244140625,528.27001953125,398100.0,0.0016800769786593506,-1.3196521803756898,-4.854272634791455,25.420818816401606,20.88201491112805,2.363771737588422,21.976419324823382,14.573017631155153,-15.918591170189075,13.785721965264402,7.6199951171875,-19.643428924928685,-17.050024414062477,-52.228983129172775,18.12893430104782,-34.63950377161768,0.5394549434927285,15.711994332933727,35.1036575266674,14.541179710731107,17.589479357555174,3,2.875030517578125,23.35504150390625,22.745010375976562,6.740020751953125,-54.77996826171869,1,-0.06848844231510287,1.0773841961852393,529.7100219726561,-1.2064952153849005,530.719970703125,-2.957199586574593,532.0900268554689,-0.06848844231510287
8252,2024-03-27,539.5700073242189,540.9199829101561,533.989990234375,537.780029296875,308800.0,0.01690545071807792,2.0869051017496263,0.7682454026301111,29.559206299133066,21.708566570417155,-7.489485210652333,11.043659596872885,6.349403676430143,-22.838514915667474,12.727116365929142,10.320007324218636,-21.128351861802344,-6.474493408202989,-39.92421710466556,26.97523028825958,-23.199355256434274,10.250368440028296,3.6910895403854056,86.89365720951056,64.32015670785425,16.7248618482313,3,-6.389984130859489,14.385009765624886,13.442474365234261,4.074981689453011,-58.97000122070324,2,-0.09327801102110067,-1.3196521803756898,530.5999755859375,1.0773841961852393,529.7100219726561,-1.2064952153849005,530.719970703125,-0.09327801102110067
8253,2024-03-28,539.9299926757811,543.3300170898439,537.3900146484375,542.2000122070311,290100.0,0.0006671707965153484,1.6225006736726515,-1.2681829031267309,30.95743115135879,22.6697689938179,-8.009858292053309,8.330605996853933,6.901124720429721,-21.51013443016552,11.457874699542302,5.940002441406364,-22.313040767858638,-4.3495086669922784,-34.916052460155356,26.2170351261708,-19.632780563573874,10.933763229589317,-15.409973144531136,81.9243761012115,56.905978748404614,15.283271896581548,3,-6.004974365234261,14.025024414062614,12.902496337890739,3.7149963378907387,-63.059997558593636,3,-0.07525050549879342,2.0869051017496263,539.5700073242189,-1.3196521803756898,530.5999755859375,1.0773841961852393,529.7100219726561,-0.07525050549879342
8254,2024-04-01,532.4099731445311,542.4099731445311,528.1099853515625,541.3699951171875,302400.0,-0.01392776773518789,1.5905826547029005,3.9471122822112785,34.35651198485753,24.67111870491133,-0.08490915424022205,13.016365823033766,14.948331573257178,-12.48577283763575,11.17829469862215,14.299987792968636,-21.821263201895817,-9.646527099609443,-36.471104733720836,17.17805053450195,-23.05881591666514,3.765761717446253,-7.513753662109252,41.94553236226442,14.777611660421755,13.41228881705571,4,1.5150451660157387,21.545043945312614,20.42251586914074,11.235015869140739,-48.729980468749886,0,-0.05084423315130493,1.6225006736726515,539.9299926757811,2.0869051017496263,539.5700073242189,-1.3196521803756898,530.5999755859375,-0.05084423315130493
8255,2024-04-02,521.6699829101561,527.5999755859375,518.5399780273439,527.5999755859375,382300.0,-0.020172406183419644,2.0556521918132122,0.661827916703569,29.0563668977789,25.367719722565162,10.481202408185254,20.921802753026896,26.14864703804062,-0.18834700904346846,11.117244535478054,13.869995117187273,-20.668027372601387,-17.906015014648574,-42.42856291403234,6.616532884735193,-30.1672889643404,-5.644741064956747,21.660034179687727,12.626058696079445,-15.831496269793506,12.261273949691857,4,9.265014648437727,29.29501342773449,31.557518005371207,21.97500610351574,-34.59997558593733,1,-0.05541812657737322,1.5905826547029005,532.4099731445311,1.6225006736726515,539.9299926757811,2.0869051017496263,539.5700073242189,-0.05541812657737322
8256,2024-04-03,524.0399780273439,530.760009765625,521.0999755859375,521.0999755859375,333000.0,0.004543092749877298,-5.57144636591999,-0.49578517245284376,35.53760229965047,27.39899445010375,7.245949754642538,16.708614912376902,24.03067750332127,-0.9625319953839835,11.721395726081948,9.6600341796875,-19.03138694879476,-13.822018432617028,-37.60928589798573,9.965249032751672,-25.71565216530132,-1.9283846999327352,18.794238281250045,22.186330510143787,-8.71975807671927,11.893633732684334,4,6.89501953125,26.92501831054676,29.18752288818348,19.60501098632801,-23.219970703125057,2,-0.10686201784303562,2.0556521918132122,521.6699829101561,1.5905826547029005,532.4099731445311,1.6225006736726515,539.9299926757811,-0.10686201784303562
8257,2024-04-04,518.0999755859375,532.4400024414061,516.8099975585939,530.6900024414061,354000.0,-0.011335017728545171,-1.060648977046411,-4.282318503601697,34.70418647676043,29.214268063774803,12.738376142951552,20.60510387305692,30.155976122745415,6.470953373873272,12.46043398669292,15.630004882812273,-17.1646389697014,-17.794018554687455,-41.26496878068531,5.676931671310399,-29.529493667686438,-6.058543441688471,24.248355957031436,4.864166958186377,-27.58774823757076,11.73547511299895,4,11.970031738281364,32.000030517578125,35.127525329589844,25.545013427734375,-8.279968261718693,3,-0.08160581017959478,-5.57144636591999,524.0399780273439,2.0556521918132122,521.6699829101561,1.5905826547029005,532.4099731445311,-0.08160581017959478
8258,2024-04-05,519.5399780273439,524.0599975585939,516.9199829101561,518.0999755859375,434900.0,0.0027793910620779183,-2.7579145183827793,-0.11437643921949861,40.306945660509385,31.522686811950464,10.42749773884077,16.57471422836818,29.286434028251165,6.691354708868744,12.966630848808247,7.140014648437727,-16.081316786535695,-14.17001647949212,-34.90419323067874,6.5641602716945044,-24.53710485508543,-3.8029281038988074,21.786820156250087,10.663996376034236,-23.78536840831842,10.367088375593335,4,10.530029296875,30.56002807617176,33.68752288818348,24.10501098632801,-16.51998901367199,4,-0.07495086724929334,-1.060648977046411,518.0999755859375,-5.57144636591999,524.0399780273439,2.0556521918132122,521.6699829101561,-0.07495086724929334
8259,2024-04-08,514.7000122070311,521.0399780273439,512.6400146484375,519.8300170898439,415200.0,-0.00931586793126049,1.2251774483014717,-3.5624973509090445,36.876846058102686,32.97510173828364,14.25513585708643,18.694330157485297,34.580491091958606,13.021084567860612,13.297879478323333,8.399963378906364,-14.206062336402965,-16.6744842529298,-34.60448554057382,1.2555170347142166,-25.63948489675181,-7.709483609107792,25.646113951562825,10.404034487966612,-25.763188592948367,8.965000643822028,4,13.285003662109489,33.315002441406364,38.52748870849621,28.94497680664074,6.409973144531364,0,-0.07349915716463407,-2.7579145183827793,519.5399780273439,-1.060648977046411,518.0999755859375,-5.57144636591999,524.0399780273439,-0.07349915716463407
8260,2024-04-09,519.8099975585939,522.3900146484375,510.5,515.6400146484375,390100.0,0.009928084768545231,1.5487658884098834,-0.8128613920285406,37.420355721670624,34.30838361664687,8.485489069013852,11.952533153128115,29.91145422654654,9.387262126471569,14.688701765739697,11.8900146484375,-12.426080351886867,-10.13949890136712,-26.89386946523257,6.614871662498331,-18.516684183299844,-1.7623136194343942,18.873761909390737,42.43389481590771,5.588488770313752,8.377185281932732,4,7.105010986328011,25.52999877929676,35.81250762939442,25.690002441406136,28.720031738281136,1,-0.06950617543430371,1.2251774483014717,514.7000122070311,-2.7579145183827793,519.5399780273439,-1.060648977046411,518.0999755859375,-0.06950617543430371
8261,2024-04-10,504.1400146484375,512.719970703125,500.67999267578125,510.3500061035156,427900.0,-0.030145597398576474,1.1990986797916428,-1.4892126871678872,31.57511977338433,34.532374002674786,22.358664679010417,25.570531100928292,45.621145422613154,26.1082324208636,16.282674507313004,19.130004882812614,-11.181066928103064,-23.67448120117183,-42.15942365896433,-5.18953874337933,-32.916952430068136,-14.432009972275523,32.28904406210836,10.894272382753385,-25.985121761367438,9.242471228896253,4,17.864990234375,33.66998291015625,51.48249053955078,41.3599853515625,36.799987792968636,2,-0.03385965570719962,1.5487658884098834,519.8099975585939,1.2251774483014717,514.7000122070311,-2.7579145183827793,519.5399780273439,-0.03385965570719962
8262,2024-04-11,503.1000061035156,509.1199951171875,502.25,504.17999267578125,388100.0,-0.002062935919988629,-3.942444700587299,0.17391112050282817,28.452466337401603,34.25404457890176,19.759262887614568,24.97041245640628,47.045179208671584,28.10309791311397,17.572511139727652,6.8699951171875,-10.666546401147343,-22.86049041748049,-43.44252875633197,-2.2784520786290727,-33.15150958690617,-12.56947124805481,29.75414600355373,10.350782388045625,-24.612681673663836,10.29101916942571,4,18.444976806640625,34.709991455078125,55.079994201660156,42.399993896484375,40.35000610351551,3,-0.004531899724977695,1.1990986797916428,504.1400146484375,1.5487658884098834,519.8099975585939,1.2251774483014717,514.7000122070311,-0.004531899724977695
8263,2024-04-12,497.7900085449219,501.4400024414063,492.989990234375,497.5,513700.0,-0.0105545567365809,1.2266182566774642,-0.26852976913730253,26.878231597172743,33.423124535825686,20.632848376579773,28.7796647306634,52.87723316547954,34.24968840148824,18.667455135857942,10.110015869140625,-10.533693330077881,-26.28098754882808,-49.8643599915099,-2.6976151061463156,-38.07267377016899,-14.48930132748717,31.84672761901868,16.326579335257115,-17.77497960046621,11.791686221340889,4,14.92498779296875,36.17498779296875,60.389991760253906,47.709991455078125,32.27999877929699,4,0.02416681446552449,-3.942444700587299,503.1000061035156,1.1990986797916428,504.1400146484375,1.5487658884098834,519.8099975585939,0.02416681446552449
8264,2024-04-15,491.2900085449219,506.5700073242188,489.80999755859375,506.5700073242188,495300.0,-0.013057714876600235,1.1937187309639512,-52.68809849521224,24.954333003223653,32.967342991986214,23.11764505088206,33.991804854104316,59.441219636872574,41.60408068866377,19.28322920352349,16.760009765625057,-11.597695832128238,-30.85698699951172,-58.42474898480134,-3.2892250142220973,-44.640867992156586,-17.073106006866908,33.94911810747078,4.542695549381687,-28.839405743988568,13.783880992644816,4,19.834991455078068,41.084991455078125,66.8899917602539,54.209991455078125,27.14999389648426,0,0.023875878329973066,1.2266182566774642,497.7900085449219,-3.942444700587299,503.1000061035156,1.1990986797916428,504.1400146484375,0.023875878329973066
8265,2024-04-16,489.5700073242188,495.9400024414063,488.7699890136719,490.6199951171875,556500.0,-0.003500989620768613,-4.411281035515267,0.06871648408711493,23.53928475553289,31.63419659819537,22.13293002818125,34.3011950363387,61.21105380812634,44.02961013433463,19.953844265835233,7.170013427734432,-13.125464732572823,-30.56498870849606,-61.451837724307836,0.32186030731566007,-46.00841321640195,-15.121564200590171,30.709041255041996,3.3403712826187113,-28.591967506646228,15.443424507905865,4,21.0349884033202,35.93998718261713,68.60999298095697,55.92999267578119,28.36999511718733,1,0.06442383633696802,1.1937187309639512,491.2900085449219,1.2266182566774642,497.7900085449219,-3.942444700587299,503.1000061035156,0.06442383633696802
8266,2024-04-17,478.239990234375,490.489990234375,477.6300048828125,489.4400024414063,533300.0,-0.02314279249206641,-1.070853952793517,10.666802301924715,11.61593897856045,29.068835765062037,29.37175512933436,43.43339935864083,71.01021444614355,55.930111662978106,20.960761825912964,12.8599853515625,-14.994803689860305,-39.08600616455078,-74.40353999988702,-3.7684723292145463,-56.7447730822189,-21.427239246882664,36.99760881439158,1.9370769791367857,-22.091141087206886,17.658766917668125,4,22.605010986328182,36.675018310546875,79.15501403808594,67.260009765625,37.8599853515625,2,0.14697649819717573,-4.411281035515267,489.5700073242188,1.1937187309639512,491.2900085449219,1.2266182566774642,497.7900085449219,0.14697649819717573
8267,2024-04-18,477.7900085449219,483.1000061035156,475.55999755859375,478.2900085449219,399900.0,-0.0009409118824057483,-2.0403125576816588,0.04464280848605707,11.152773808438738,25.82948333705419,26.264433099900884,41.96219031580881,70.05760591205126,56.9438532861127,21.739532574469223,7.540008544921875,-15.736748201949865,-36.950488281250045,-75.8998501248077,1.9988735623076082,-56.42516920302887,-17.47580735947122,30.678223553972998,7.191261799601614,-9.120489536546549,19.47468092177884,4,21.18499755859375,35.1099853515625,82.57249450683594,67.70999145507812,38.709991455078125,3,0.13217102234683265,-1.070853952793517,478.239990234375,-4.411281035515267,489.5700073242188,1.1937187309639512,491.2900085449219,0.13217102234683265
8268,2024-04-19,476.3500061035156,482.2099914550781,471.4200134277344,482.20001220703125,568600.0,-0.0030138814450969553,2.6763349571347614,11.70001220703125,12.07035319896012,23.073206352705014,23.393758825623024,41.120445267432046,69.87818352138106,58.94736049429844,23.260126985670794,10.78997802734375,-17.476731773624465,-35.603489685058605,-77.21188163494833,6.00490226483106,-56.407685660003494,-14.799293710113773,25.536579087319012,14.025586150313185,0.9168304745676554,20.804195974944843,4,20.555007934570312,31.025009155273494,84.29998779296875,69.14999389648438,29.04998779296875,4,0.1408628219665311,-2.0403125576816588,477.7900085449219,-1.070853952793517,478.239990234375,-4.411281035515267,489.5700073242188,0.1408628219665311
8269,2024-04-22,479.5700073242188,481.9400024414063,473.8599853515625,479.4800109863281,419600.0,0.006759737964616486,2.3457720715995634,-0.015383973332369271,18.288632721234876,20.947459352656598,16.390112922335447,35.70241867614385,65.00087622828931,56.29215644151731,24.577501916695965,8.080017089843807,-18.852660781389034,-29.825990295410122,-72.84170502443914,13.189724433618949,-51.33384765992463,-8.318132930895615,16.22326351399579,33.23816292062828,19.239346513672544,21.507857364514525,4,12.49998474121088,27.805007934570312,77.09748840332026,65.9299926757812,18.779998779296818,0,0.10530266536426436,2.6763349571347614,476.3500061035156,-2.0403125576816588,477.7900085449219,-1.070853952793517,478.239990234375,0.10530266536426436
8270,2024-04-23,493.7999877929688,494.45001220703125,481.489990234375,482.6000061035156,558400.0,0.029672373691896903,1.0735984531287766,124.44930484902342,30.674835378892,20.847427753268562,-2.1427194580411992,19.651765189535183,49.289905151369624,42.85644391141267,25.259580571603973,14.880004882812443,-20.664493903969458,-13.800508117675747,-56.239988369447076,28.63897213409558,-35.02024824356141,7.419232008209917,-22.379974365234432,97.17748828260126,80.73552993854595,21.219740125885654,4,-3.5299835205078693,13.575027465820312,59.14750671386713,51.70001220703119,5.970001220703068,1,0.049898775329188405,2.3457720715995634,479.5700073242188,2.6763349571347614,476.3500061035156,-2.0403125576816588,477.7900085449219,0.049898775329188405
8271,2024-04-24,494.260009765625,497.3999938964844,487.8800048828125,489.239990234375,493000.0,0.0009315957554236753,-1.4599485853073841,0.4482167623521439,33.61738412665406,21.421307507629944,-4.639496953964567,17.212127847308068,47.53808621031021,43.266255032547974,25.866231049493727,9.519989013671875,-22.00700473176954,-11.523487854003918,-52.91566331253716,29.86868760452927,-32.21957558327051,9.172599875262677,-22.379396362304703,87.91383182663935,67.11542887957414,20.696087729266598,4,-5.2649993896484375,13.11500549316412,58.68748474121094,51.239990234375,2.69000244140625,2,0.04790999111380678,1.0735984531287766,493.7999877929688,2.3457720715995634,479.5700073242188,2.6763349571347614,476.3500061035156,0.04790999111380678
8272,2024-04-25,489.239990234375,494.8200073242188,479.8800048828125,494.8200073242188,358500.0,-0.010156637057548878,4.354823184537719,-1.111552864507355,30.15457076291588,21.785345192712516,-2.0029029663537585,19.25545559988973,51.50049785844067,49.15043671022693,27.422128068862577,14.940002441406307,-24.11679703698894,-14.027006530761696,-52.80773089691502,24.753717835391626,-33.417368713838414,5.363355652314965,-16.33860161132816,68.59118631007199,44.589533890750815,19.390362183076668,4,-0.2449798583984375,18.13502502441412,63.70750427246094,56.260009765625,3.19000244140625,3,0.054901451000959556,-1.4599485853073841,494.260009765625,1.0735984531287766,493.7999877929688,2.3457720715995634,479.5700073242188,0.054901451000959556
8273,2024-04-26,499.2999877929688,500.4800109863281,484.0299987792969,484.0299987792969,529800.0,0.020562500530209027,-1.154554556955195,-2.736548789691854,40.55908234732432,23.519206230945926,-13.215987222494903,6.319493553389805,40.32001828336223,39.75394410181451,29.086930560566497,16.45001220703125,-24.32570729555647,-1.935508728027287,-36.675925937379645,32.80490848132513,-19.305717332703523,15.434699876648892,-25.41865495898446,95.56715981588607,66.96025461245864,17.370208604676197,4,-13.349975585937557,8.075027465820312,52.552505493164006,46.20001220703119,-8.239990234375057,4,0.034448252809016866,4.354823184537719,489.239990234375,-1.4599485853073841,494.260009765625,1.0735984531287766,493.7999877929688,0.034448252809016866
8274,2024-04-29,505.3399963378906,508.8800048828125,500.4700012207031,500.4700012207031,414100.0,0.012096953119546727,-2.45380373480386,0.3189259083832455,41.229241374411565,25.484756966376885,-19.05751696384891,-1.9526244737703564,32.94000299990876,33.87625649870779,29.80251388198879,9.580017089843693,-24.153937298725282,5.45799865722654,-26.13520026515755,37.05119757961063,-10.338600803965505,21.254598118418585,-29.862742814765625,87.79307398302801,58.4180201316896,15.796599461192052,4,-15.189987182617188,2.0350189208984943,43.339996337890625,40.160003662109375,-9.5,0,0.00011872711249560908,-1.154554556955195,499.2999877929688,4.354823184537719,489.239990234375,-1.4599485853073841,494.260009765625,0.00011872711249560908
8275,2024-04-30,492.760009765625,506.5899963378906,491.80999755859375,503.3699951171875,754700.0,-0.024894104293011754,-1.3629076325598641,-2.1786439403434015,42.83375227728708,28.953402888457624,-6.679905356804909,8.801717519288218,44.434617485138574,46.50969636201967,30.092342448927447,14.779998779296875,-23.68855722510318,-5.676489257812477,-35.67766684996309,24.324688334338134,-20.677078053887726,9.324099538262828,-14.61053613372502,44.413809940732754,12.176393774116171,15.0005887960753,4,-2.6100006103515625,14.61500549316412,53.40748596191406,52.739990234375,5.079986572265625,1,0.011344257299916505,-2.45380373480386,505.3399963378906,-1.154554556955195,499.2999877929688,4.354823184537719,489.239990234375,0.011344257299916505
8276,2024-05-01,468.0400085449219,485.0,462.0,473.0,1018200.0,-0.05016641109423814,-1.6995291627191436,0.4674833461808392,32.99379523383483,31.38018304683497,18.373210433717702,30.684438521946447,67.8992088052837,71.09827391671092,31.249842813309325,30.760009765625,-23.035419211649696,-27.59649200439452,-57.98674074363146,2.793756734842418,-42.79161637401302,-12.401367634776022,40.839996337890625,12.883975929653344,-21.20811718690934,15.195124369618474,5,17.399993896484375,34.62500000000006,77.62750244140625,77.45999145507812,29.470001220703125,2,0.0677933080280777,-1.3629076325598641,492.760009765625,-2.45380373480386,505.3399963378906,-1.154554556955195,499.2999877929688,0.0677933080280777
8277,2024-05-02,475.8200073242188,477.6700134277344,465.6000061035156,465.6000061035156,518300.0,0.01662250798491338,-1.3620363762321246,-2.060487666816395,39.592611364564895,34.438211731902165,11.492990368904373,20.632354007046843,58.81355363797678,63.20648716783256,32.176965576287095,12.07000732421875,-21.93233998545469,-17.70249481201165,-47.38733125567745,11.982341631654151,-32.54491303384458,-2.8600765901787213,32.122397460937464,29.47953473717662,-6.576406105764981,14.842418221832906,5,9.619995117187443,26.845001220703125,67.89500427246088,69.6799926757812,32.44000244140619,3,0.04440755865151069,-1.6995291627191436,468.0400085449219,-1.3629076325598641,492.760009765625,-2.45380373480386,505.3399963378906,0.04440755865151069
8278,2024-05-03,480.6000061035156,493.9800109863281,478.45001220703125,485.8200073242188,548000.0,0.01004581292446538,-2.262608550701873,-0.5107632678290446,44.85216185982314,37.38971496952308,8.246456069671467,13.476435763932386,52.22330816116789,58.20931332788632,32.67378970276139,18.160003662109318,-18.52510946903078,-10.975497436523426,-38.50506422556566,16.55406935251881,-24.740280831044572,2.78928595799772,26.423550585937505,39.67577680508071,-0.35124294641601495,13.76478339452113,5,4.839996337890625,22.065002441406307,62.96751403808594,64.89999389648438,25.600006103515625,4,0.024615036250577038,-1.3620363762321246,475.8200073242188,-1.6995291627191436,468.0400085449219,-1.3629076325598641,492.760009765625,0.024615036250577038
8279,2024-05-06,476.8699951171875,484.989990234375,473.7999877929688,481.8500061035156,298200.0,-0.007761154679479354,-1.012585727576366,0.9540248700664617,44.00037368453526,38.87033033681678,12.910913609869738,14.995846937508531,53.901861813589335,61.6220910062716,32.9818312947438,11.190002441406193,-14.946558417516826,-12.814007568359386,-38.80943041768546,13.181415280966633,-25.811718993022396,0.18370385630362307,29.25309043847659,33.34827615707075,-10.851766894938038,12.99771142466301,5,8.57000732421875,25.334991455078068,67.07002258300781,68.6300048828125,37.4100341796875,0,0.029756542845433387,-2.262608550701873,480.6000061035156,-1.3620363762321246,475.8200073242188,-1.6995291627191436,468.0400085449219,0.029756542845433387
8280,2024-05-07,483.67999267578125,486.1600036621094,478.1199951171875,478.4100036621094,368100.0,0.014280616579619876,-1.7487180022223034,-1.0582283910898673,52.68456476912724,40.98890596375824,5.044962221867422,5.628891730557086,45.28420998400361,54.38881263439271,33.12873328765458,9.290008544921875,-11.27529767780959,-4.197509765625,-26.073106598445065,17.678087067195065,-15.135308182035033,6.740288650785033,21.560631168769532,67.79232403969382,17.492564182657155,10.937798416410041,5,1.760009765625,13.540008544921818,60.26002502441406,61.82000732421875,22.44000244140625,1,0.025140596771097812,-1.012585727576366,476.8699951171875,-2.262608550701873,480.6000061035156,-1.3620363762321246,475.8200073242188,0.025140596771097812
8281,2024-05-08,487.0700073242188,487.3699951171875,475.9700012207031,481.7999877929688,604600.0,0.007008796517886884,2.8841578805083206,1.0000057908238604,54.450410125533004,43.6884436707157,0.5898147816549795,0.9428027070613894,39.92102583252694,50.39102369819187,32.708807810132136,11.399993896484375,-8.434184260745269,0.04600524902349434,-20.446287203662337,20.538297701709325,-10.20014097731945,10.292151475366438,17.305804043440958,75.65185879762073,19.07714992564369,10.246146226342917,5,-1.6300048828125568,10.149993896484261,53.87998962402338,59.63499450683588,16.929992675781193,2,0.022111788555485345,-1.7487180022223034,483.67999267578125,-1.012585727576366,476.8699951171875,-2.262608550701873,480.6000061035156,0.022111788555485345
8282,2024-05-09,500.8200073242188,505.0700073242188,488.2799987792969,488.2799987792969,546600.0,0.02823002811348907,-1.6778304791061902,2.3794994440841393,60.495836526154626,45.903638579474624,-12.678048032970139,-13.688588169502907,24.426237074839776,36.16100378568416,31.795325507638196,18.0,-6.949193965252846,13.91000518798836,-6.228037746931761,34.04804812290848,3.8409837205282997,23.979026655448422,-38.82000732421881,86.408706922128,23.441740716435447,10.069021467460052,5,-15.380004882812557,-3.6000061035157387,40.12998962402338,45.88499450683588,3.509979248046818,3,-0.006609156004526384,2.8841578805083206,487.0700073242188,-1.7487180022223034,483.67999267578125,-1.012585727576366,476.8699951171875,-0.006609156004526384
8283,2024-05-10,509.8200073242188,510.6199951171875,501.67999267578125,502.4200134277344,526500.0,0.017970528070723857,-1.0135060364766084,0.590110753910216,62.362072311298654,48.25173090579541,-22.382623739078042,-22.91603772934502,13.635611112602817,26.93777426301716,30.182703870633453,9.799987792968693,-5.618471513050906,22.308505249023483,0.18171069124451833,44.43529980680245,11.245107970134029,33.37190252791294,-46.95860717773445,97.8273013746999,29.815139119678335,11.063397278889479,5,-23.510009765625057,-16.790008544921875,30.26499938964838,36.88499450683588,-6.220001220703182,4,-0.003059898662630789,-1.6778304791061902,500.8200073242188,2.8841578805083206,487.0700073242188,-1.7487180022223034,483.67999267578125,-0.003059898662630789
8284,2024-05-13,503.0199890136719,514.6199951171875,501.2300109863281,513.489990234375,374400.0,-0.013338076601263071,1.1036877572596053,-1.4148661968055385,54.01148418315737,49.49370111755877,-17.82030213305842,-16.013185206127957,18.476197162832932,33.490159626863715,29.015820756854815,13.389984130859375,-3.5858773040087613,14.92198791503904,-8.224833449320727,38.068809279398806,3.3485772328591565,26.495398597218923,-38.24824506835938,69.98704285805653,5.430120143158149,11.57341068217988,5,-14.709991455078125,-10.824981689453125,37.06501770019531,43.68501281738281,-7.05999755859375,0,0.006321862476270201,-1.0135060364766084,509.8200073242188,-1.6778304791061902,500.8200073242188,2.8841578805083206,487.0700073242188,0.006321862476270201
8285,2024-05-14,521.1099853515625,522.3800048828125,505.3800048828125,505.760009765625,636600.0,0.03596277828513683,-1.1104922976669471,-1.4660910980205841,60.12824054887875,52.50863948589699,-35.16379467308883,-33.3278696530524,-1.223214468907372,15.163876172426626,27.889482781990043,19.360015869140625,-2.7148521966613544,31.43498535156249,3.970870380860333,58.899100322264644,17.702927866211382,45.167042836913595,-53.347346335937516,97.26347892472397,34.18792701487487,13.73205748535108,5,-27.119979858398438,-28.91497802734375,16.890029907226562,25.595016479492188,-25.379974365234375,1,-0.013106553792247344,1.1036877572596053,503.0199890136719,-1.0135060364766084,509.8200073242188,-1.6778304791061902,500.8200073242188,-0.013106553792247344
8286,2024-05-15,548.530029296875,548.8800048828125,523.6799926757811,523.6799926757811,823800.0,0.05261853488916324,-1.0281670076606897,1.6188974687268955,69.13198161895329,55.790791736384584,-55.83753972642853,-58.19568114374141,-29.54942889289373,-12.241200937743884,26.56616953913275,27.77001953125,-1.6353287620974015,55.34052734375001,17.870710161426814,92.81034452607315,36.60561875258844,74.07543593491158,-76.39800101187501,99.42248258962272,35.51434624146141,18.73490859116158,5,-37.190032958984375,-43.09002685546875,-12.40252685546875,-1.8250274658203125,-57.0400390625,2,-0.07731579296406099,-1.1104922976669471,521.1099853515625,1.1036877572596053,503.0199890136719,-1.0135060364766084,509.8200073242188,-0.07731579296406099
8287,2024-05-16,540.9400024414061,547.219970703125,538.9099731445311,544.77001953125,525200.0,-0.013837030700393993,-1.106443053739786,-0.1541252090788779,63.65424535892147,57.87991212517329,-42.50910601538709,-48.0980521432615,-22.944728423643596,-4.884730072909747,25.067482295235788,9.620056152343864,0.1391314100890213,44.593000793456895,2.2597141226879103,86.92628746422588,23.426357458072403,65.75964412884139,-61.13317649662491,83.33682380179239,22.46533385787248,21.166643335384496,5,-29.60000610351551,-35.499999999999886,-11.032501220703011,1.0950012207032387,-49.86001586914051,3,-0.06828853897786458,-1.0281670076606897,548.530029296875,-1.1104922976669471,521.1099853515625,1.1036877572596053,503.0199890136719,-0.06828853897786458
8288,2024-05-17,543.4500122070311,543.8499755859375,538.4299926757811,540.9400024414061,446000.0,0.004640089019663396,2.274976950027504,-0.6553521059425154,62.792879933338696,59.96796837504035,-39.29899139511798,-47.772679746325366,-26.616902111021773,-7.638904257103036,23.270796913468683,5.419982910156364,5.6422813195057415,43.74801025390616,-2.3781376990156105,89.87415820682793,20.684936277445217,66.81108423036704,-56.7358683684468,88.6044210465639,29.852038115160113,23.0630739764609,5,-31.025009155273324,-38.010009765624886,-13.772521972656136,-1.4150085449217613,-54.840026855468636,4,-0.07198458874974223,-1.106443053739786,540.9400024414061,-1.0281670076606897,548.530029296875,-1.1104922976669471,521.1099853515625,-0.07198458874974223
8289,2024-05-20,530.0700073242189,545.4299926757811,528.8400268554689,543.6699829101561,517400.0,-0.024620488696787568,-1.066006399975678,-5.41829588561415,62.45741807845593,61.05384096496576,-19.64482073823035,-32.05904197522665,-14.520148719722442,5.385197536324881,21.136266998117986,16.589965820312273,9.898869877691652,27.843005371093852,-19.163395729654212,74.84940647184186,4.339804820719792,51.346205921467856,-37.13927738121174,56.75862630208359,-3.6502062088271643,23.503200550374007,5,-17.64500427246105,-24.630004882812614,-6.730010986328239,8.119995117187386,-36.11001586914074,0,-0.04993680241280429,2.274976950027504,543.4500122070311,-1.106443053739786,540.9400024414061,-1.0281670076606897,548.530029296875,-0.04993680241280429
8290,2024-05-21,518.4400024414061,529.1799926757811,518.4000244140625,524.9299926757811,486500.0,-0.021940507333211956,-2.281600118912771,0.4772060209494654,68.43990470020732,62.60822925104068,-2.86708332028536,-19.487557667970123,-3.9126788878114667,16.570494746491363,20.178797971218717,11.669982910156364,13.193301753436913,14.980999755859273,-32.38565204229201,62.3476515540105,-8.702326143216283,38.664325654934885,-19.914345004418465,0.13116159107983782,-63.55090529451102,23.683325899075612,5,0.1399993896485512,-12.999999999999886,3.3099975585938637,18.16000366210949,-31.239990234374886,1,-0.04336087277306244,-1.066006399975678,530.0700073242189,2.274976950027504,543.4500122070311,-1.106443053739786,540.9400024414061,-0.04336087277306244
8291,2024-05-22,517.9400024414061,522.6500244140625,516.25,520.5800170898439,494500.0,-0.0009644317522672363,-1.1262470597777599,0.40678253018850136,66.27761392305928,63.25064896180786,2.7628715650040476,-18.047875095506413,-4.414717640514937,16.619801335744683,19.444120156501693,6.4000244140625,17.252111021865062,13.297000122070187,-34.284817209491166,60.8788174536316,-10.493908543710518,37.08790878785089,-14.378910259836005,5.4569068133978185,-59.96761034101459,23.790908665780695,5,7.115005493164176,-12.499999999999886,0.11749267578136369,18.13999938964855,-41.54000854492176,2,-0.04288139813566649,-2.281600118912771,518.4400024414061,-1.066006399975678,530.0700073242189,2.274976950027504,543.4500122070311,-0.04288139813566649
8292,2024-05-23,516.0999755859375,524.8200073242189,511.7799987792969,522.010009765625,503800.0,-0.003552586876463204,1.2619211468015927,2.23863688907365,64.03824974518432,63.43689089890628,7.820733240468371,-14.853959732753083,-3.404065022564396,18.025315375298305,18.06123010090412,13.040008544921989,20.00320307277366,10.113973999023415,-37.15251770874977,57.3804657067966,-13.519271854863177,33.74721985291001,-8.006992134243148,12.837972036280146,-53.536746601772336,23.633245853886603,5,8.955032348632812,-10.65997314453125,-8.219970703125,14.4100341796875,-38.869964599609375,3,-0.04768453112911375,-1.1262470597777599,517.9400024414061,-2.281600118912771,518.4400024414061,-1.066006399975678,530.0700073242189,-0.04768453112911375
8293,2024-05-24,516.5,524.3499755859375,514.2999877929689,518.9000244140625,267200.0,0.0007750909377748361,-1.9558575377877363,0.4060931529484664,66.09534183061588,64.77954174862388,9.463055400467283,-14.65046997909559,-4.4976216056358,17.306210988550447,17.208014861444735,10.049987792968636,22.59531873524196,9.653997802734352,-37.72604517206605,57.0340407775347,-14.036023684665793,33.344019290134554,-4.720001220703125,14.02675208567057,-54.19057561901019,23.690021487400177,5,10.6300048828125,-11.05999755859375,-10.5625,12.975006103515625,-39.010009765625,4,-0.04921590208661064,1.2619211468015927,516.0999755859375,-1.1262470597777599,517.9400024414061,-2.281600118912771,518.4400024414061,-0.04921590208661064
8294,2024-05-28,505.3999938964844,514.239990234375,501.80999755859375,514.239990234375,499300.0,-0.021490815302063204,1.8122167025121776,3.683294339046844,58.524321445946704,64.60132851496476,23.39656777542507,-3.737354659917628,5.952872400082754,28.22101692881847,17.383224695779155,14.69000244140625,23.17455939342443,-1.4490081787109261,-48.82865726267562,45.93064090525377,-25.138832720693244,22.240816363271392,43.480010986328125,13.116539928193976,-52.87617040188887,23.689824541982336,5,19.94500732421875,0.040008544921875,-3.259979248046875,22.005020141601562,-19.399993896484375,1,-0.03322122823048701,-1.9558575377877363,516.5,1.2619211468015927,516.0999755859375,-1.1262470597777599,517.9400024414061,-0.03322122823048701
8295,2024-05-29,498.3500061035156,507.3699951171875,496.0799865722656,500.0,465600.0,-0.013949323067092734,-2.647802400966303,0.18665097059057062,54.303367105366995,62.95370468012184,30.03727248681207,3.9557052987421457,12.256746280219545,34.98800200422829,17.092809576996935,11.290008544921875,22.623917048122053,-8.778495788574219,-55.87329106484958,38.316299487701144,-32.3258934267119,14.768901849563463,49.58859863281248,7.898461698555748,-54.52308983965247,23.547397638137692,5,23.299972534179688,7.089996337890625,1.37249755859375,29.055007934570312,-14.6199951171875,2,-0.008809099216757321,1.8122167025121776,505.3999938964844,-1.9558575377877363,516.5,1.2619211468015927,516.0999755859375,-0.008809099216757321
8296,2024-05-30,499.7699890136719,501.92999267578125,495.0400085449219,500.6900024414063,514700.0,0.002849368702247501,3.052939117322347,0.5575859581630545,49.55781304900669,61.38743442346464,23.43806711716229,5.306819221451008,9.943150186080345,33.30860319181659,15.292802424821463,6.889984130859375,23.997676996133407,-8.94501190185548,-52.50021967953694,34.61019587582598,-30.72261579069618,12.832591986985221,46.09427099609377,15.88307811496042,-41.70714350229381,21.77760388884072,5,20.465011596679688,5.670013427734375,-0.947479248046875,27.635025024414062,-21.879974365234375,3,-0.02515152386690578,-2.647802400966303,498.3500061035156,1.8122167025121776,505.3999938964844,-1.9558575377877363,516.5,-0.02515152386690578
8297,2024-05-31,496.95001220703125,504.7200012207031,491.1600036621094,500.1700134277344,935400.0,-0.005642549309945566,1.2013024490897966,3.4999502438051375,44.28254884299038,59.3307309689815,21.637232941303182,10.320084816886606,11.976931084685873,35.74474866086325,13.472417220722727,13.55999755859375,22.8889981238799,-12.821488952636741,-53.97595303809794,28.3329751328244,-33.398720995367285,7.755743090093802,45.864792714843816,17.445054060937743,-33.60734319847737,20.57723204273057,5,21.344985961914062,8.489990234375,1.2350006103515625,30.455001831054688,-13.55999755859375,4,-0.0413522845472547,3.052939117322347,499.7699890136719,-2.647802400966303,498.3500061035156,1.8122167025121776,505.3999938964844,-0.0413522845472547
8298,2024-06-03,492.42999267578125,498.4200134277344,486.989990234375,495.2799987792969,473600.0,-0.009095521521723882,1.503828888302086,0.8850947276638897,45.19815649327449,57.413035237294665,20.293001670930494,16.624147958262768,15.558524948115519,39.70577542118349,13.01158321453954,11.430023193359375,17.330681653603733,-17.933007812500023,-57.636597616625636,21.77058199162559,-37.78480271456283,1.9187870895627839,46.25242814531259,19.96331171158257,-27.508661498127218,19.851794902062807,6,15.654998779296818,13.010009765625,5.7550201416015625,34.97502136230469,-4.649993896484375,0,-0.030867294672404122,1.2013024490897966,496.95001220703125,3.052939117322347,499.7699890136719,-2.647802400966303,498.3500061035156,-0.030867294672404122
8299,2024-06-04,491.05999755859375,492.0,483.0199890136719,491.25,775900.0,-0.002782111442365953,9.627216584203113,0.06666738052661449,33.939095401980126,53.57961198193609,17.374625806235827,20.144551494297275,15.998994392279087,40.48397553427549,12.37317417352481,9.410003662109375,12.962238826663281,-20.01250305175779,-57.649377916957405,17.624371813441883,-38.8309404843576,-1.194065619157982,42.4531802038282,33.01850730855081,-7.818293416763844,18.818437432599833,6,12.86000061035162,14.3800048828125,5.602516174316406,36.34501647949219,1.67999267578125,1,-0.027634112718781467,1.503828888302086,492.42999267578125,1.2013024490897966,496.95001220703125,3.052939117322347,499.7699890136719,-0.027634112718781467
8300,2024-06-05,495.8399963378906,498.6000061035156,493.0,495.0700073242188,428400.0,0.009734042282127708,-1.2810598479716082,-4.052521683263434,12.84728184642583,47.64290841786571,10.115427715705152,17.204334523980947,10.358407785110899,35.062595529272585,11.604286530844385,7.540008544921875,8.319694998256864,-15.840504455566418,-51.97715904019242,20.29615012905964,-33.90883174787939,2.2278228367466113,31.613998774681363,59.078341532290956,24.592568160897137,18.068327292313022,6,8.080001831054744,9.600006103515625,2.922515869140625,31.565017700195312,-13.139984130859375,2,-0.019845104087136134,9.627216584203113,491.05999755859375,1.503828888302086,492.42999267578125,1.2013024490897966,496.95001220703125,-0.019845104087136134
8301,2024-06-06,497.8399963378906,502.510009765625,490.30999755859375,492.489990234375,486400.0,0.004033559242439866,-1.5128780521533611,6.948159010741269,17.008587619083684,42.417390403854526,5.547813519753845,16.920065924302094,7.474626420866173,32.80028410187788,10.573463525841726,12.20001220703125,4.39194894287823,-14.379003906249977,-49.27104224805396,20.51303443555406,-31.825023077151968,3.0670152646520137,24.281918042813345,68.29492620938142,38.33659922492109,17.446019170902016,6,5.8449859619140625,7.600006103515625,0.922515869140625,29.565017700195312,1.67999267578125,3,-0.028342410122439987,-1.2810598479716082,495.8399963378906,9.627216584203113,491.05999755859375,1.503828888302086,492.42999267578125,-0.028342410122439987
8302,2024-06-07,497.510009765625,501.20001220703125,493.20001220703125,494.4400024414063,380900.0,-0.0006628366035131839,-1.882889223697089,0.573832490060397,13.620532322332082,36.58685601404522,3.3117668127961792,17.90748743406141,6.6096003234304135,33.1075147066349,10.836042879107358,8.0,0.21460281761426359,-14.543490600585983,-49.6936277431945,20.606646542022474,-32.11855917189018,3.031577970718274,19.919673571035105,74.34584568362277,49.66580874095675,17.57506857130424,6,1.1199798583984375,9.729995727539062,-3.4575042724609375,25.18499755859375,-1.040008544921875,4,-0.03943638264972882,-1.5128780521533611,497.8399963378906,-1.2810598479716082,495.8399963378906,9.627216584203113,491.05999755859375,-0.03943638264972882
8303,2024-06-10,508.260009765625,511.9200134277344,492.739990234375,492.739990234375,565100.0,0.021607605453133116,-1.4716493629070315,5.055368894013891,31.978190349769363,33.63728589224774,-9.755936083073038,7.4147838048256745,-5.2467401589422025,22.469210265703737,11.193450645955334,19.180023193359375,-3.4080036426593097,-3.7154907226562273,-38.89340864848862,31.462427203176162,-21.304449685572422,13.873468240259967,5.040510252276476,87.33563816531432,63.95746831166764,17.588958962916184,6,-10.790008544921875,3.079986572265625,-14.207504272460938,14.43499755859375,-37.52001953125,0,-0.04893163860886052,-1.882889223697089,497.510009765625,-1.5128780521533611,497.8399963378906,-1.2810598479716082,495.8399963378906,-0.04893163860886052
8304,2024-06-11,506.20001220703125,508.0199890136719,501.5199890136719,506.5400085449219,348800.0,-0.004053038836448475,2.93944494280192,-0.021906952965235173,37.98587588560291,31.824231312273948,-8.460202382080183,10.2507998382913,-4.097400982134559,24.473579716309132,11.831626937542419,6.740020751953125,-6.760354120857244,-5.934489440918014,-40.97043345732345,29.10145457548748,-23.452461449120733,11.583482567284705,5.720001220703125,73.53078657905402,45.261746410065896,17.51797200820274,6,-8.730010986328125,5.139984130859375,-12.147506713867188,16.4949951171875,-38.0,1,-0.03638880478770268,-1.4716493629070315,508.260009765625,-1.882889223697089,497.510009765625,-1.5128780521533611,497.8399963378906,-0.03638880478770268
8305,2024-06-12,514.280029296875,521.52001953125,509.4700012207031,512.0,414200.0,0.015962103704057373,-2.283371722698509,-6.706040750381474,46.87288796735902,31.525906303201985,-15.693220677203726,1.7211059771309465,-12.666726794556439,16.407667064114094,12.277949245496876,15.32000732421875,-10.427713287178165,2.487025451660145,-32.3129112951558,37.28696219847609,-14.9129429217478,19.88699382506809,-31.260040283203125,76.80235457470006,43.76207219511477,17.399968373407965,6,-12.010025024414062,-1.8550262451171875,-20.457534790039062,8.41497802734375,-38.990020751953125,2,-0.04188387227859036,2.93944494280192,506.20001220703125,-1.4716493629070315,508.260009765625,-1.882889223697089,497.510009765625,-0.04188387227859036
8306,2024-06-13,506.1199951171875,512.7000122070311,488.7300109863281,511.1300048828125,463000.0,-0.015866908522277123,4.882191267880013,-2.197344469429275,42.30415149966254,31.306084376165558,-7.306018314583184,6.894461711217332,-5.177313849027996,24.41298890392852,11.298123586283637,25.550018310546875,-12.519971641638904,-3.5525070190429915,-33.797341384609354,26.692327346523427,-18.67492420182623,11.56991016374019,-22.330005493164037,53.034399509336296,16.71828765312661,15.122417182783197,6,-3.8499908447265625,6.3050079345703125,-14.789993286132812,16.57501220703125,-35.709991455078125,3,-0.04627357768138274,-2.283371722698509,514.280029296875,2.93944494280192,506.20001220703125,-1.4716493629070315,508.260009765625,-0.04627357768138274
8307,2024-06-14,504.0,508.8999938964844,500.5199890136719,504.1300048828125,386700.0,-0.004188720338339169,-1.3638852302368223,0.02594902782515472,40.60997561711442,30.79628650103666,-4.560388371909312,6.435036236596716,-3.574907921550789,26.362935870637443,10.265346930923181,8.3800048828125,-13.556096413062505,-3.825502014160179,-30.308287062824775,22.657283034504417,-17.06689453849242,9.415890510172119,-19.455409777832017,46.569030296994875,7.126395590785229,13.241392524332294,6,-1.7299957275390625,11.949996948242188,-12.669998168945312,18.69500732421875,-32.660003662109375,4,-0.008888910687159024,4.882191267880013,506.1199951171875,-2.283371722698509,514.280029296875,2.93944494280192,506.20001220703125,-0.008888910687159024
8308,2024-06-17,504.3299865722656,504.9400024414063,495.5400085449219,500.1600036621094,509800.0,0.0006547352624317604,2.487928886875726,-32.07558685446009,49.04103984079872,32.47428032757206,-3.3803204347437372,3.1874265432848574,-4.475743463668778,26.043682054371516,9.317458455905511,9.399993896484432,-13.942883359949406,-1.5395141601562727,-22.048557737254555,18.969529416941953,-11.794035948705414,8.715007628392868,-19.045887763916028,47.575393475624566,4.604290877114373,10.254521788549114,6,0.7950286865234375,11.620010375976562,-12.999984741210938,18.365020751953125,-33.649993896484375,0,-0.015585004978553307,-1.3638852302368223,504.0,4.882191267880013,506.1199951171875,-2.283371722698509,514.280029296875,-0.015585004978553307
8309,2024-06-18,503.6000061035156,504.760009765625,497.8800048828125,501.0799865722656,621900.0,-0.0014474262649171177,1.8429614497030227,0.6043237072056907,55.30624935226448,37.191943383776355,-0.764914095264885,1.9317023080813556,-4.180833634503642,26.744653009573085,9.008135620019353,6.8800048828125,-13.381835254197654,-0.9459945678710824,-18.005655596554902,16.113666460812738,-9.475825082212964,7.583835946470856,-17.591188880708046,45.34916511783095,-1.9733606813911848,8.529830514341922,6,1.5250091552734375,12.349990844726562,-13.930007934570312,19.095001220703125,-33.8900146484375,1,-0.06525022929087532,2.487928886875726,504.3299865722656,-1.3638852302368223,504.0,4.882191267880013,506.1199951171875,-0.06525022929087532
8310,2024-06-20,495.9599914550781,502.1300048828125,493.7799987792969,502.1300048828125,752900.0,-0.015170799356319042,1.7066411447281864,-2.4483990505715947,46.57928048880729,40.47757592485675,7.704077981723572,8.222807090897788,2.7616272179438965,34.27038111476759,9.454393937367293,9.82000732421875,-12.74539834390157,-7.462008666992176,-23.60486361467747,8.680846280693117,-15.533436140834795,0.6094188068504423,-9.240950186101713,30.16262036109297,-20.263645378071594,8.071427473842634,6,9.165023803710938,19.990005493164062,-5.707489013671875,26.735015869140625,-23.329986572265625,3,-0.0559722149494416,1.8429614497030227,503.6000061035156,2.487928886875726,504.3299865722656,-1.3638852302368223,504.0,-0.0559722149494416
8311,2024-06-21,495.7300109863281,500.6099853515625,490.0,497.7200012207031,1220000.0,-0.0004637077036703241,1.731027548447405,0.3225260783760925,48.8512230880682,44.39209712104966,8.496812055876774,7.0658250212050575,2.7821671220614803,34.270529769678205,10.140871512841967,10.6099853515625,-10.701245091971202,-6.581489562988281,-21.530814542242524,8.367835416265962,-14.056152052615403,0.8931729266388402,-8.314950152106235,30.317528236842318,-23.277630818016252,7.474662489627113,6,9.395004272460938,20.219985961914062,-2.6375045776367188,26.964996337890625,-21.040008544921818,4,-0.04123212633574036,1.7066411447281864,495.9599914550781,1.8429614497030227,503.6000061035156,2.487928886875726,504.3299865722656,-0.04123212633574036
8312,2024-06-24,491.489990234375,496.3500061035156,487.9100036621094,494.3999938964844,703900.0,-0.008553084658959764,1.4786982805364977,1.4623205741626795,49.11018334810487,46.29565189864249,13.179002831944672,9.87383063447271,6.7926874004731985,38.42984703963589,11.190953616356495,8.44000244140625,-7.573138102574092,-9.591011047363281,-23.794357428844478,4.612335334117915,-16.69268423810388,-2.489337856622683,30.030029296875,21.021649024530472,-35.30639771551823,7.1016731907406,6,13.225021362304688,23.629989624023438,16.900009155273438,29.600006103515625,-15.3699951171875,0,-0.0428899611204967,1.731027548447405,495.7300109863281,1.7066411447281864,495.9599914550781,1.8429614497030227,503.6000061035156,-0.0428899611204967
8313,2024-06-25,491.0799865722656,495.3500061035156,487.4400024414063,493.489990234375,718300.0,-0.0008342055184356045,1.580736699042641,0.8281789103874994,50.019272085957624,47.632695920904126,12.176195674991732,8.72934393470183,7.134877790391329,38.85094848057747,12.308127759072656,7.910003662109318,-5.071616806526833,-8.730014038085926,-21.611721996644974,4.151693920473122,-15.170868017365478,-2.289160058806374,29.767832641601558,21.016065771343538,-36.67997993965311,6.440853979279531,6,13.4000244140625,23.145004272460938,17.310012817382812,27.3900146484375,-13.239990234375,1,-0.04019709777252367,1.4786982805364977,491.489990234375,1.731027548447405,495.7300109863281,1.7066411447281864,495.9599914550781,-0.04019709777252367
8314,2024-06-26,488.6099853515625,492.7200012207031,486.9200134277344,489.4200134277344,394900.0,-0.005029733013441895,-1.7685091444095646,0.3361107241898925,42.704330661378194,47.16952288690626,13.28579732923339,10.410749698324537,9.71651243328995,41.122997801029214,12.765680684328718,5.79998779296875,-2.3185795047181728,-10.360514831542957,-23.88090486933629,3.1598752062503763,-17.120709850439596,-3.600319812646319,30.901521191406232,11.110932762975997,-44.49310178038541,6.76019501889666,6,11.200027465820256,25.615005493164062,20.32251739501953,29.860015869140625,-19.97998046875,2,-0.03669591947221529,1.580736699042641,491.0799865722656,1.4786982805364977,491.489990234375,1.731027548447405,495.7300109863281,-0.03669591947221529
8315,2024-06-27,493.9599914550781,494.1600036621094,485.17999267578125,487.4400024414063,350000.0,0.01094944078898874,1.5953738616568542,-8.04909015559651,46.33270029098411,47.61713941927532,5.308518829162779,4.969795551116704,4.5980581932988684,35.606375809685346,12.967455608847233,8.980010986328125,-1.6958151108530046,-4.791007995605469,-18.495107040911876,8.913091049700938,-11.643057518258672,2.0610415270477347,23.596025500976566,56.90215778960068,2.7834977572422304,6.852049522653197,6,3.0800018310546875,12.13999938964838,14.972511291503906,24.510009765625,-38.8800048828125,3,-0.049093044820423204,-1.7685091444095646,488.6099853515625,1.580736699042641,491.0799865722656,1.4786982805364977,491.489990234375,-0.049093044820423204
8316,2024-06-28,487.20001220703125,496.25,484.92999267578125,493.760009765625,863800.0,-0.013685276874618402,-1.039634230162265,-1.0061362902357716,41.311314184368705,47.695065926748015,10.172173975078124,11.320170209656794,11.881068050209649,41.44053666528032,13.046694248906482,11.32000732421875,-1.7261336642619085,-10.922488403320301,-25.551571342412785,3.706594535772126,-18.237029872866515,-3.6079469337740875,27.765922806601566,19.87755571054833,-30.37372992230697,7.3145414695462145,6,7.7349853515625,16.71998596191412,24.80998992919922,31.269989013671875,-17.83001708984375,4,-0.02990559720681485,1.5953738616568542,493.9599914550781,-1.7685091444095646,488.6099853515625,1.580736699042641,491.0799865722656,-0.02990559720681485
8317,2024-07-01,476.3999938964844,490.70001220703125,474.45001220703125,486.4400024414063,435900.0,-0.022167524712535358,-1.3314250686865812,1.5304896770532004,23.172788080780563,44.82081573119045,18.601563747820478,21.609631926527015,23.103910045593295,51.32428763608789,13.15426224456872,16.25,-3.2989719721824713,-20.69500579833982,-38.262471107133365,-3.127540489546277,-29.478738452736593,-11.911273143943049,35.56234688336326,8.944875143838665,-35.102941207413096,8.783732654396776,7,13.20501708984375,23.235015869140682,38.847511291503906,35.725006103515625,-9.329986572265568,0,-0.003589402764454297,-1.039634230162265,487.20001220703125,1.5953738616568542,493.9599914550781,-1.7685091444095646,488.6099853515625,-0.003589402764454297
8318,2024-07-02,477.2300109863281,480.80999755859375,473.0899963378906,477.2699890136719,414000.0,0.001742269312505762,1.1685411558969259,0.003981871844518521,25.090306230355807,41.46348871764505,15.112381862440088,20.640745082605065,22.76150190520781,49.488742067654925,13.063716008904237,7.720001220703125,-4.032285329757883,-19.10498962402346,-38.718243688651796,0.5082644406048757,-28.91161665633763,-9.298362591709292,30.23085036478153,17.875708090714674,-21.515625578003302,9.806627032314156,7,10.379989624023438,21.489974975585938,38.017494201660156,29.869995117187443,6.67999267578125,1,-0.002325955710217098,-1.3314250686865812,476.3999938964844,-1.039634230162265,487.20001220703125,1.5953738616568542,493.9599914550781,-0.002325955710217098
8319,2024-07-03,477.489990234375,479.7699890136719,472.6700134277344,475.9100036621094,297200.0,0.0005447671815725919,1.3127016078928402,-39.52137404580153,13.45119553920837,37.78259038991183,12.023614345124543,20.35565405101795,22.89839988314884,48.193780685522825,12.758946905214918,7.0999755859375,-4.581260770801407,-18.166510009765602,-39.41853279994541,3.085512780414149,-28.792521404855506,-7.540498614675698,25.158950014884,20.44096501865611,-13.630789986252982,10.626011395089888,7,9.150009155273438,19.605026245117188,38.795013427734375,28.6300048828125,5.350006103515625,2,0.0007330124414626216,1.1685411558969259,477.2300109863281,-1.3314250686865812,476.3999938964844,-1.039634230162265,487.20001220703125,0.0007330124414626216
8320,2024-07-05,486.0,488.8900146484375,475.30999755859375,476.260009765625,381800.0,0.017822383588497637,-1.3333333333333333,6.164603171537288,30.149962485292193,35.704672545158935,2.1816234495607887,11.668930662206208,14.433592161564775,38.7101201578821,12.641277465783801,13.58001708984375,-5.796659535607887,-9.164500427246082,-30.849825540181996,12.520824685689774,-20.00716298371401,1.678162129221846,11.852311957815061,56.53093368570501,23.830974541806427,10.842662556467936,7,-1.489990234375,11.095016479492188,29.392501831054688,19.44000244140625,-6.07000732421875,4,-0.03574073069380146,1.3127016078928402,477.489990234375,1.1685411558969259,477.2300109863281,-1.3314250686865812,476.3999938964844,-0.03574073069380146
8321,2024-07-08,483.7300109863281,487.3200073242188,481.5299987792969,486.4599914550781,225000.0,-0.004670759287390691,1.602243893072145,-0.28028575009399675,30.060993145400715,33.588095855969584,2.872474868481845,13.520856263853375,16.7085075647816,40.08955576815174,12.828124049003478,5.790008544921932,-7.567893880873044,-10.728990173339866,-32.95906927934175,11.501088932662014,-21.844029726340807,0.386049379661074,10.093133206674054,61.34219804436982,29.140931632066057,11.11503955300093,7,0.7299957275390625,13.365005493164062,29.814979553222656,21.709991455078125,4.089996337890682,0,-0.05922730399886689,-1.3333333333333333,486.0,1.3127016078928402,477.489990234375,1.1685411558969259,477.2300109863281,-0.05922730399886689
8322,2024-07-09,477.8900146484375,483.0,476.8299865722656,482.7300109863281,292500.0,-0.012072842712369303,1.293696218184706,1.7729051153639779,26.535344655279715,30.97877058589426,7.353765114159216,18.778383909915192,22.647505589580078,45.15407349696784,13.147833362606162,6.9000244140625,-8.495411447230993,-15.587986755371105,-38.95378916697712,7.777815656234907,-27.27088796117414,-3.9050855495680707,12.54862862212184,32.18249585604434,1.8463939833667595,11.682901205803017,7,6.5699920654296875,19.205001831054688,34.947486877441406,27.54998779296875,-2.950012207031193,1,-0.017828410868801714,1.602243893072145,483.7300109863281,-1.3333333333333333,486.0,1.3127016078928402,477.489990234375,-0.017828410868801714
8323,2024-07-10,483.3900146484375,483.70001220703125,470.9599914550781,478.5299987792969,328100.0,0.011508924295156264,3.649633288596584,-1.0041362699168332,33.46425608990573,29.95209563350843,0.7244072316030383,11.931382481393257,16.98814554978719,38.824464889016326,14.460164962399322,12.740020751953125,-9.548401760891807,-8.84448699951173,-31.535302687653484,13.84632868863008,-20.189894843582636,2.5009208445591753,4.205647847269859,69.32519305364313,39.19909571415809,11.345407844070898,7,0.2149810791015625,12.849990844726562,28.47748565673828,22.04998779296875,2.129974365234375,2,-0.0337615731183194,1.293696218184706,477.8900146484375,1.602243893072145,483.7300109863281,-1.3333333333333333,486.0,-0.0337615731183194
8324,2024-07-11,487.7799987792969,494.70001220703125,486.17999267578125,486.17999267578125,409400.0,0.009081660766311339,-9.649983787598467,0.32921828788154694,42.93121781307161,29.5741531359626,-4.2417579108659424,6.419808103148625,12.291810400572444,33.48992871153109,15.4504164089004,11.30999755859375,-10.285163039799784,-3.5335021972656477,-25.31466049479627,18.247656100264976,-14.42408134603096,7.357076951499664,-16.82000732421875,70.85085350161265,39.046887566140626,10.890579148765298,7,-4.1750030517578125,8.460006713867188,18.982498168945312,17.660003662109375,4.480010986328125,3,-0.007933894638715078,3.649633288596584,483.3900146484375,1.293696218184706,477.8900146484375,1.602243893072145,483.7300109863281,-0.007933894638715078
8325,2024-07-12,492.739990234375,500.2300109863281,488.3399963378906,490.8800048828125,351800.0,0.010168501101912364,-2.426515984345455,1.1624864101928323,47.61142280963593,30.274165205436734,-10.496863102240809,-0.24943865287059452,7.482339781381313,27.816842069474433,15.609703335482738,12.45001220703125,-10.990870224066157,2.5034912109375114,-16.441661503864964,21.448643925739987,-6.969085146463726,11.976067568338749,-21.779998779296875,74.41060555509218,40.66634600746221,9.47257635740125,7,-7.144989013671875,3.5000152587890625,11.940010070800781,12.70001220703125,4.25,4,-0.020091719959192678,-9.649983787598467,487.7799987792969,3.649633288596584,483.3900146484375,1.293696218184706,477.8900146484375,-0.020091719959192678
8326,2024-07-15,482.70001220703125,491.3599853515625,481.3999938964844,490.7999877929688,418100.0,-0.0203758132612053,1.1605256189593538,-4.354859880553946,43.57363357997896,32.54092581645878,-1.298935388107111,8.375423207095878,18.356198085238702,37.14724049650977,16.21559344922395,11.339996337890625,-11.355833493181251,-6.36548767089846,-24.02872787842813,11.297752536631208,-15.197107774663266,2.4661324328663454,-10.569219970703102,40.109371090165986,4.559330225857238,8.831620103764827,7,2.894989013671875,13.539993286132812,21.97998809814453,22.739990234375,11.30999755859375,0,-0.005738594284646403,-2.426515984345455,492.739990234375,-9.649983787598467,487.7799987792969,3.649633288596584,483.3900146484375,-0.005738594284646403
8327,2024-07-16,499.5199890136719,502.3200073242188,483.92999267578125,484.0299987792969,795400.0,0.03484561089968752,-1.3441697625114344,-1.912350237359643,54.97642083200779,35.86160521664233,-16.19782455561466,-9.272815728105513,2.331932973246012,19.65144463142485,16.53025234509382,19.619995117187557,-11.978132857302455,10.678489685058594,-6.287149172464979,27.644128542582166,2.1956702562968076,19.16130911382038,-26.26522802734371,91.07137470136854,51.46529918256452,8.482819428761788,7,-12.879989624023438,-3.2799835205078125,5.042503356933594,5.920013427734375,-4.529998779296875,1,-0.023422449445026805,1.1605256189593538,482.70001220703125,-2.426515984345455,492.739990234375,-9.649983787598467,487.7799987792969,-0.023422449445026805
8328,2024-07-17,496.4700012207031,516.9600219726561,491.7699890136719,497.80999755859375,627600.0,-0.006105837323929886,-3.6908723066300095,-0.08650724226519772,54.60296547664195,40.43402409857939,-11.322293269327531,-7.211613704500962,6.004499964150227,21.736920498136442,16.90222876038837,25.19003295898426,-11.794217282491559,8.021501159667991,-7.756018619355984,23.799020938691967,0.132741270156032,15.910261049179951,-21.47132545410153,42.37906475196777,-0.7971081488729368,7.888759889511982,7,-2.5099945068359943,-0.2299957275390625,6.464996337890625,8.970001220703125,-4.739990234375,2,-0.043366162560395605,-1.3441697625114344,499.5199890136719,1.1605256189593538,482.70001220703125,-2.426515984345455,492.739990234375,-0.043366162560395605
8329,2024-07-18,470.739990234375,490.0,468.0400085449219,489.0299987792969,748200.0,-0.051825912790428585,1.1710310953285352,13.649297410553645,39.022305608273,41.41984000113281,14.918362878769017,16.79128138748763,32.19118920700623,46.263492795186494,17.158594954401124,28.42999267578125,-10.037510609558979,-16.065509033203114,-32.04215166893971,-0.08886639746651781,-24.05383035107144,-8.077187715334787,46.220031738281136,5.51917610047593,-34.43690281156161,7.988321317868312,7,21.760025024414006,24.040023803710938,33.665008544921875,34.70001220703125,17.3900146484375,3,0.0313973724049621,-3.6908723066300095,496.4700012207031,-1.3441697625114344,499.5199890136719,1.1605256189593538,482.70001220703125,0.0313973724049621
8330,2024-07-19,468.20001220703125,476.2200012207031,462.7099914550781,475.55999755859375,750300.0,-0.005395713302536964,2.1129081026347802,0.4024046972687698,40.6440735019205,42.5957378185239,16.391638706753554,18.071450966001862,34.94820627666695,47.675553559594846,17.279334545628792,13.510009765625,-8.50298817472975,-17.217488098144543,-34.6064190675512,0.17144287126211566,-25.9119535828479,-8.523022613441185,48.760009765624886,10.119848227871977,-31.038608478527202,8.69446548470334,7,21.63499450683588,23.914993286132812,36.204986572265625,37.239990234375,15.869995117187557,4,0.05138828904591053,1.1710310953285352,470.739990234375,-3.6908723066300095,496.4700012207031,-1.3441697625114344,499.5199890136719,0.05138828904591053
8331,2024-07-22,475.2900085449219,479.2999877929688,466.9800109863281,474.8999938964844,576600.0,0.015143093022294885,1.9298492622778045,-0.05299122617882673,49.43269623700357,45.13988799427099,8.916153804876728,9.87807997762286,28.052823208112954,39.40438773450205,17.09923730397743,12.319976806640682,-6.240391623551204,-9.105491638183594,-26.344427977603118,8.13344470123593,-17.724959807893356,-0.4860234684738316,39.50001220703109,23.188958549558038,-21.133672298994874,8.61946816970975,7,14.544998168945256,14.544998168945256,32.0574951171875,30.149993896484375,7.269989013671875,0,0.04565629678580163,2.1129081026347802,468.20001220703125,1.1710310953285352,470.739990234375,-3.6908723066300095,496.4700012207031,0.04565629678580163
8332,2024-07-23,470.4100036621094,479.3399963378906,469.92999267578125,477.9100036621094,398500.0,-0.010267425771798622,-1.2245813763897004,-19.230046948356808,46.65291756530075,46.60529482487045,14.10704295461312,13.80567573976225,32.63147636607886,43.11698354192549,16.78028135270719,9.410003662109375,-5.7191253194851015,-12.931497192382835,-30.90606068873592,5.0430663039702495,-21.918778940559378,-3.944215444206293,42.296815917968615,14.193562904146761,-32.09163180663195,8.987281748176544,7,19.425003051757756,19.425003051757756,36.9375,35.029998779296875,11.07000732421875,1,0.05016901409364438,1.9298492622778045,475.2900085449219,2.1129081026347802,468.20001220703125,1.1710310953285352,470.739990234375,0.05016901409364438
8333,2024-07-24,471.3399963378906,478.4800109863281,463.9400024414063,469.7799987792969,671700.0,0.001976983203038518,-1.1963775331452593,-0.20799967447916667,47.00146264308384,47.05754425042736,12.614555273759152,11.932786361360968,31.11458405194776,40.956454702238716,16.542238475771036,14.540008544921818,-5.010567614247577,-11.014505004882835,-29.36387482016937,7.334864810403701,-20.189189912526103,-1.839820097239567,39.36695011718734,31.6233132305793,-17.190291497176602,9.174684907643254,7,18.495010375976506,18.495010375976506,37.77000427246094,34.100006103515625,15.94000244140625,2,0.050176081130892,-1.2245813763897004,470.4100036621094,1.9298492622778045,475.2900085449219,2.1129081026347802,468.20001220703125,0.050176081130892
8334,2024-07-25,470.67999267578125,484.2300109863281,469.8399963378906,476.1099853515625,591200.0,-0.0014002708601801306,-3.047832431968409,-3.4807699831761805,41.91128558750112,46.42419567019016,11.838812772885149,11.784862314883412,31.387136630097416,40.3434053073716,16.105382658934907,14.3900146484375,-3.466477742712584,-10.778009033203148,-29.586802388271963,8.030784321865667,-20.182405710737555,-1.3736123556687403,38.10707557929675,37.03528804483471,-10.355901769937141,9.404396677534404,7,19.15501403808588,19.15501403808588,39.857513427734375,34.760009765625,10.649993896484375,3,0.04472256870507518,-1.1963775331452593,471.3399963378906,-1.2245813763897004,470.4100036621094,1.9298492622778045,475.2900085449219,0.04472256870507518
8335,2024-07-26,469.7099914550781,476.2300109863281,467.7999877929688,476.2300109863281,588400.0,-0.002060850760170929,1.58588893881523,1.2007418647782835,42.49462837784852,46.30430620328678,10.279455069453718,11.431039288976365,31.367242991257626,40.11104449085599,15.572784173448017,8.430023193359318,-2.7122625474194706,-10.535510253906239,-29.075502491538373,8.004481983725896,-19.805506372722334,-1.265514135090143,37.23399372799986,28.437587894047144,-16.478837758172016,9.26999611881607,7,20.125015258789006,20.125015258789006,40.8275146484375,35.730010986328125,-0.699981689453125,4,0.03921571557520509,-3.047832431968409,470.67999267578125,-1.1963775331452593,471.3399963378906,-1.2245813763897004,470.4100036621094,0.03921571557520509
8336,2024-07-29,472.6300048828125,473.1099853515625,458.0,469.7099914550781,763200.0,0.006216630433363068,6.788703702247147,-0.4478534786190369,47.09327229812273,45.42840081063288,6.460145958071621,7.761443614481038,26.586890814264166,36.20037674294156,15.435271001817888,15.1099853515625,-3.001551780704574,-6.886996459960926,-25.4214028879789,11.647409968057048,-16.154199673969913,2.3802067540480607,32.5446205511455,55.775824457100306,8.86659045210444,9.267203214009,7,14.850006103515568,14.850006103515568,37.907501220703125,32.80999755859375,-1.339996337890625,0,0.024204985555758007,1.58588893881523,469.7099914550781,-3.047832431968409,470.67999267578125,-1.1963775331452593,471.3399963378906,0.024204985555758007
8337,2024-07-30,474.6900024414063,481.8599853515625,470.760009765625,475.0,557700.0,0.0043585839606281596,-1.7172579693254741,-0.10616305926860714,45.002286015615056,44.36165864829657,0.5672700220439992,5.867604403119856,22.896822389915144,33.16537784516396,14.356200199989233,11.0999755859375,-4.043305774060627,-4.741499328613202,-23.352068098562427,13.869069441336023,-14.046783713587786,4.563785056361382,27.654145466514194,63.62941460491817,18.7478249890747,9.305284384974605,7,-0.6900024414063068,12.790008544921761,35.84750366210932,30.749999999999943,-5.510009765625057,1,0.016579230817398205,6.788703702247147,472.6300048828125,1.58588893881523,469.7099914550781,-3.047832431968409,470.67999267578125,0.016579230817398205
8338,2024-07-31,476.1199951171875,484.4100036621094,472.6400146484375,477.0,557600.0,0.003012476918465845,-2.0025613079019076,2.838747784997567,43.066119179088034,44.81097126727602,-4.529238364834782,4.58527784978628,19.738849461348366,30.666830803670393,13.068732155753715,11.769989013671875,-4.0277755794324435,-3.2560058593750227,-21.90080725194258,15.388795533192535,-12.57840655565883,6.066394836908785,23.563503916257787,68.61034685574235,25.897786614501833,9.32240069628379,7,-4.9149932861328125,11.360015869140568,33.79750061035156,29.32000732421875,-3.769989013671875,2,0.011257699580168534,-1.7172579693254741,474.6900024414063,6.788703702247147,472.6300048828125,1.58588893881523,469.7099914550781,0.011257699580168534
8339,2024-08-01,477.8399963378906,487.4800109863281,473.92999267578125,475.3299865722656,507000.0,0.003612537256033166,-4.103587397556294,-2.8522679983354142,40.78426161482814,44.82654772426575,-5.7397902230807745,3.0491754832086144,16.706570884495704,27.90632926568253,11.60559528321857,13.550018310546875,-6.440173985144611,-1.5535049438476562,-20.19150849977507,17.084498612079756,-10.872506721811362,7.76549683411605,19.34249275354796,67.29982681177349,27.415549492623768,9.319001777963717,8,-5.0999908447265625,9.640014648437443,31.51250457763672,27.600006103515625,2.5,3,0.019755571977551734,-2.0025613079019076,476.1199951171875,-1.7172579693254741,474.6900024414063,6.788703702247147,472.6300048828125,0.019755571977551734
8340,2024-08-02,468.6300048828125,481.8500061035156,457.7999877929688,476.2099914550781,827100.0,-0.01927421631856352,1.5503709516913233,-3.019903219531174,41.20733887005934,43.912619127938605,3.9533467148867203,11.479698001805787,24.845134941504227,36.22087064617995,11.389529730170036,24.050018310546818,-9.07440649119826,-9.894996643066406,-28.852862842742297,9.062869556609485,-19.37392974290435,-0.41606354322846073,26.201534863139784,36.489247394748766,-3.227488076070422,9.478933099837949,8,4.0099945068359375,18.75,38.38749694824219,36.80999755859375,27.32000732421875,4,0.027100231647841033,-4.103587397556294,477.8399963378906,-2.0025613079019076,476.1199951171875,-1.7172579693254741,474.6900024414063,0.027100231647841033
8341,2024-08-05,455.0799865722656,463.1300048828125,446.2799987792969,459.0,1134000.0,-0.028914107439482528,1.7668266038610425,0.5171530833678905,21.045082032405745,41.067304068728056,16.01973873573445,24.003972486084933,37.160301905962,48.811026641516264,11.371768165211275,22.350006103515625,-8.323982199677403,-22.01251373291018,-43.478220480176844,-0.5468069856435136,-32.74536710654348,-11.279660359276875,36.789029017448,21.359187343801157,-11.371544008021186,10.732853373633322,8,11.800018310546875,26.54002380371088,46.49000549316406,50.360015869140625,35.180023193359375,0,0.030610054505544104,1.5503709516913233,468.6300048828125,-4.103587397556294,477.8399963378906,-2.0025613079019076,476.1199951171875,0.030610054505544104
8342,2024-08-06,469.3699951171875,489.25,465.0,465.0,1132900.0,0.031401092042206535,-10.098410570127657,-1.1147908541000071,34.59877090278671,39.689227208695044,1.750806773049817,9.53162949285354,21.83535184360062,33.74084852838689,10.39840697123591,34.170013427734375,-7.271855539256251,-7.29650421142577,-29.032044885477717,14.439036462626177,-18.164274548451715,3.571266125600175,-23.089996337890625,53.73515401895257,21.306785418385594,10.86777033702596,8,-1.6049957275390625,12.250015258789006,30.05750274658203,36.07000732421875,27.670013427734375,1,0.004090618164152238,1.7668266038610425,455.0799865722656,1.5503709516913233,468.6300048828125,-4.103587397556294,477.8399963378906,0.004090618164152238
8343,2024-08-07,467.0700073242188,486.5400085449219,464.989990234375,471.75,648700.0,-0.004900159398545378,-3.8755549418303588,-1.070937735690928,47.15725514780349,40.2721127153953,3.7787783242251294,11.116207735598266,23.039437852402614,35.31282049509002,8.960577068976457,21.550018310546875,-7.915452980189002,-8.780491638183548,-30.678004491184424,13.117021214817328,-19.729248064683986,2.1682647883168897,-20.790008544921932,48.38261101771907,12.031966027544293,10.948756426500431,8,0.6949920654296307,14.550003051757699,27.550003051757756,38.36999511718744,33.47998046875,2,0.00451749270660784,-10.098410570127657,469.3699951171875,1.7668266038610425,455.0799865722656,1.5503709516913233,468.6300048828125,0.00451749270660784
8344,2024-08-08,483.9100036621094,484.3800048828125,467.0199890136719,469.2699890136719,515200.0,0.036054544444771075,1.228497667111959,-3.128213153879298,59.96194688587202,42.21292588295347,-12.278386908787525,-6.354376763074185,5.634467959281551,17.928110222752707,8.571061772697835,17.360015869140625,-7.439610656643026,8.253004455566384,-13.265770140061363,29.77177905119413,-2.50638284224749,19.012391753380257,-36.77060485839843,87.57273403260274,45.92520196082744,10.759387297813884,8,-16.145004272460938,-2.2899932861328693,9.254989624023438,21.529998779296875,27.470001220703125,3,-0.023888734415719037,-3.8755549418303588,467.0700073242188,-10.098410570127657,469.3699951171875,1.7668266038610425,455.0799865722656,-0.023888734415719037
8345,2024-08-09,482.8399963378906,486.8999938964844,476.989990234375,482.4100036621094,354000.0,-0.002211170085596903,1.3181328212559698,0.029371055023305066,55.183293986911345,43.11181718170776,-10.225324760134697,-6.391790984591353,6.342696569072018,18.441013193578556,8.61270333239137,9.910003662109375,-7.051648797563132,7.677996826171864,-12.606247808193757,27.962241460537484,-2.464125491010975,17.820119143354702,-34.858385510253925,85.08260767974795,39.40238373732123,10.142122317182812,8,-15.074996948242188,-1.2199859619141193,9.027511596679688,22.600006103515625,29.430023193359375,4,-0.00517769865578932,1.228497667111959,483.9100036621094,-3.8755549418303588,467.0700073242188,-10.098410570127657,469.3699951171875,-0.00517769865578932
8346,2024-08-12,479.92999267578125,483.8900146484375,477.25,481.30999755859375,326100.0,-0.006026848819858266,1.0305733910706287,-3.2093683463449256,56.71746181319853,44.413503381439256,-6.89612173419016,-3.899900512539773,8.803870629554353,20.69772681781791,8.128287164599794,6.6400146484375,-6.0605698391034935,4.906494140625,-15.198067948847608,25.01105623009761,-5.145786904111333,14.958775185361333,-31.12301406469726,61.58283770592439,11.427369792532943,10.052281044736313,8,-12.164993286132812,1.6900177001952557,10.872520446777344,25.510009765625,31.369995117187557,0,0.033379909102851935,1.3181328212559698,482.8399963378906,1.228497667111959,483.9100036621094,-3.8755549418303588,467.0700073242188,0.033379909102851935
8347,2024-08-13,487.8200073242188,492.0799865722656,483.0,483.0,531500.0,0.01643992825796925,-2.7676235580149675,-3.4927465723131768,60.58853956087184,46.36043897941523,-14.22353620528645,-13.398330406386151,0.6383653347424456,12.272227951128116,8.728907774332665,12.149993896484375,-4.798388024048563,13.381507873535213,-4.250680650464119,31.013696397534545,4.565413611535519,22.197602135534908,-38.2041682853565,84.27471456654126,30.462459029323455,8.816094261999678,8,-18.640014648437557,-6.199996948242301,2.9575042724608807,17.619995117187443,29.239990234375057,1,0.005001849872435571,1.0305733910706287,479.92999267578125,1.3181328212559698,482.8399963378906,1.228497667111959,483.9100036621094,0.005001849872435571
8348,2024-08-14,474.9400024414063,485.7300109863281,466.760009765625,485.510009765625,542700.0,-0.026403191114406477,2.445955385058873,-2.1929442453558523,52.36561967874538,47.647256542072704,-1.7081454721891305,-2.3336485917266714,13.233248801800926,24.495060330093054,8.369499355788504,21.059997558593807,-4.542141673272795,1.5780029296875568,-12.700683692269934,15.856689551645047,-5.561340381291188,8.717346240666302,-23.625597501207892,32.30647775963189,-22.651905036703454,7.139343310978732,8,-5.760009765625057,6.680007934570199,15.83750915527338,30.499999999999943,31.799987792968693,2,0.0465322061521698,-2.7676235580149675,487.8200073242188,1.0305733910706287,479.92999267578125,1.3181328212559698,482.8399963378906,0.0465322061521698
8349,2024-08-15,485.5199890136719,491.2999877929688,474.1900024414063,479.8500061035156,616200.0,0.0222764696969715,-1.0141253897774272,-0.5364218525340861,57.93276150786505,49.505636835162235,-12.386759516699215,-12.38454296113207,2.529368390666491,13.33462750504981,8.255495013802191,17.1099853515625,-3.9384301591080657,11.418989562988259,-3.7880281605680466,26.626007286544564,3.815480701210106,19.02249842476641,-32.57496080819078,74.09161308207331,15.126733373898382,7.603508861778158,8,-16.339996337890625,-3.8999786376953693,4.4025115966796875,19.920013427734375,22.1400146484375,3,0.030956498433422297,2.445955385058873,474.9400024414063,-2.7676235580149675,487.8200073242188,1.0305733910706287,479.92999267578125,0.030956498433422297
8350,2024-08-16,492.260009765625,495.6300048828125,479.7200012207031,483.4700012207031,590400.0,0.013882066453423159,1.0489381729146157,1.5502707299482221,59.48584075651247,53.77683224895187,-17.23478744093586,-18.16073902518349,-4.41287821621836,6.063586588766725,7.826232159288363,15.910003662109375,-3.039273615804859,16.95601043701174,0.007559650775078808,33.904461223248404,8.48178504389341,25.430235830130073,-37.74958322547252,88.32699796619916,27.76246919059895,8.474225393118335,8,-11.95001220703125,-10.639999389648494,-2.3375091552734375,13.17999267578125,14.1199951171875,4,0.038841252057608466,-1.0141253897774272,485.5199890136719,2.445955385058873,474.9400024414063,-2.7676235580149675,487.8200073242188,0.038841252057608466
8351,2024-08-19,496.989990234375,498.3399963378906,489.4200134277344,493.7999877929688,366400.0,0.009608703479695668,2.0288491430229425,0.36291232540941126,60.50498620469948,56.65530061583107,-17.203809179686573,-22.32633918093717,-9.358767054849864,0.8104895180770768,7.649277539676502,8.91998291015625,-1.8812777212519336,20.600991821289085,1.0740874674404495,40.12789617513772,10.837539644364767,30.364443998213403,-40.01238899366291,95.72512135042757,34.07981724085326,9.763452176924323,8,-15.324996948242188,-15.369979858398494,-6.072486877441406,8.45001220703125,0.77001953125,0,0.03074514496694203,1.0489381729146157,492.260009765625,-1.0141253897774272,485.5199890136719,2.445955385058873,474.9400024414063,0.03074514496694203
8352,2024-08-20,494.010009765625,503.6000061035156,492.7300109863281,496.989990234375,334400.0,-0.005996057319674897,-2.92420152698668,-0.9341624414043982,58.30625603252791,57.89407849191156,-11.578701386618093,-18.432706276558974,-6.623136071177271,3.1014883299657754,7.578694157747911,10.8699951171875,-0.03131778085389669,16.441011047363304,-4.374360895205257,37.256382989931865,6.033325076079052,26.848697018647556,-33.72341691713865,73.96851983932709,12.658792979829244,10.40768597128427,8,-8.830001831054688,-12.389999389648494,-3.0925064086914062,11.42999267578125,15.019989013671875,1,0.034999246342289236,2.0288491430229425,496.989990234375,1.0489381729146157,492.260009765625,-1.0141253897774272,485.5199890136719,0.034999246342289236
8353,2024-08-21,494.989990234375,497.2200012207031,491.0299987792969,495.8200073242188,303500.0,0.001983725935462255,2.4104650771765814,0.2785310503031487,58.017763830143615,57.67805815238618,-9.143248484985747,-18.498469024084557,-8.187674175207803,1.4254821254676244,7.095880740653385,6.19000244140625,5.025852369267454,16.238491821289074,-5.741417581546614,38.21840122412476,5.24853711987123,27.228446522706918,-30.372056060385717,70.72419314169134,9.751971640070593,10.989954701417853,8,-9.809982299804688,-13.369979858398494,-3.54998779296875,10.45001220703125,16.790008544921875,2,0.044586775004821444,-2.92420152698668,494.010009765625,2.0288491430229425,496.989990234375,1.0489381729146157,492.260009765625,0.044586775004821444
8354,2024-08-22,491.7300109863281,497.9400024414063,489.510009765625,497.3900146484375,252500.0,-0.00658594984214389,1.4940883296991772,6.819141113316689,61.43565004122897,58.37276438064369,-5.204673949322,-14.314530148173276,-5.495776079496977,4.083486096986121,6.983027066481906,8.429992675781307,8.18559694451892,11.926011657714866,-10.439094635455547,34.29111795088528,0.7434585111296315,23.1085648043001,-23.21386961938623,50.29316293929712,-13.206918187046028,11.182553146585208,8,-6.5500030517578125,-16.790008544921875,3.3699951171875,15.509994506835938,13.489990234375,3,0.03052483865676492,2.4104650771765814,494.989990234375,-2.92420152698668,494.010009765625,2.0288491430229425,496.989990234375,0.03052483865676492
8355,2024-08-23,488.1300048828125,497.5400085449219,487.6000061035156,495.7099914550781,255500.0,-0.0073211030912971875,-1.3009307171997244,1.3392193759536737,68.14938705055265,59.64297829590525,-0.8664872577423921,-9.764413452682732,-2.7778790699348974,7.225958713552586,6.683609964552156,9.94000244140625,10.208750712831375,7.405004882812477,-14.72574976672928,29.535759532354234,-3.6603724419584296,18.470382207583384,-16.105477042213238,3.3124923706054688,-62.811642103808936,11.065377324770884,8,-2.9499969482421875,-13.19000244140625,5.510009765625,20.330001831054688,7.290008544921875,4,0.04000983054501139,1.4940883296991772,491.7300109863281,2.4104650771765814,494.989990234375,-2.92420152698668,494.010009765625,0.04000983054501139
8356,2024-08-26,484.0700073242188,491.510009765625,482.3999938964844,489.989990234375,279600.0,-0.008317451330549508,1.0334806983603655,0.7810017674459727,59.094297188997714,59.47695136569702,4.294100220004282,-5.062998205599172,0.597707227775345,10.762327062624536,5.732695275822108,9.110015869140625,9.778016719913126,2.7730072021485057,-19.066239828973835,24.612254233270846,-8.146616313412665,13.692630717709676,-8.887931657327897,7.8774172930926465,-57.34299186156831,10.919623515561177,8,1.1100006103515057,-9.130004882812557,6.904998779296818,21.724990844726506,1.8999938964843182,0,0.0460883699073118,-1.3009307171997244,488.1300048828125,1.4940883296991772,491.7300109863281,2.4104650771765814,494.989990234375,0.0460883699073118
8357,2024-08-27,482.55999755859375,485.8800048828125,480.260009765625,483.4700012207031,278600.0,-0.003119403687024347,-1.0399333152405692,0.15371727856649597,59.67761862888579,60.289395693490405,5.5646994305816975,-3.0916689745189956,1.4599924448506272,11.8294559008433,5.455130481325211,5.6199951171875,9.905329606062821,0.8694976806640398,-20.75101538460251,22.49001074593059,-9.940758851969235,11.679754213297315,-4.536128848040391,13.008986118638818,-52.09650857169656,10.810256532633286,8,6.3350067138671875,-7.6199951171875,7.275009155273381,23.235000610351562,0.959991455078125,1,0.03149869919581483,1.0334806983603655,484.0700073242188,-1.3009307171997244,488.1300048828125,1.4940883296991772,491.7300109863281,0.03149869919581483
8358,2024-08-28,481.4800109863281,487.3299865722656,480.1900024414063,481.0299987792969,276600.0,-0.002238035845759212,-5.704195082813073,-0.4945169187430833,48.10954236423776,59.19792689975404,8.57131119645095,-1.6754346847938564,1.8557121721140675,12.432792528681716,5.309647126969841,7.139984130859318,10.138388428669714,-0.4784896850586051,-21.940566758737987,20.983587388620776,-11.209528221898324,10.252548851781114,22.1199951171875,7.267653774207426,-52.724062909342784,10.731038536839698,8,10.17999267578125,-6.540008544921875,8.354995727539006,24.314987182617188,-3.80999755859375,2,0.057219380170179246,-1.0399333152405692,482.55999755859375,1.0334806983603655,484.0700073242188,-1.3009307171997244,488.1300048828125,0.057219380170179246
8359,2024-08-29,487.2799987792969,492.6700134277344,483.3999938964844,485.4599914550781,395400.0,0.012046165283346344,-2.1212174145354035,4.04435101044351,53.2173959194866,58.50143302897339,3.4053438786091306,-7.095742117334908,-4.5517211482444395,6.262322847041446,5.4044408566148325,11.19000244140625,9.499903503688984,4.849497985839832,-16.64639711980601,26.345393091485676,-5.898449566983061,15.597445538662726,15.851807250976549,40.86451783122974,-15.294352633767346,10.747947552822918,8,4.6150054931640625,-12.339996337890625,2.5550079345702557,18.514999389648438,-14.8699951171875,3,0.050279100437891744,-5.704195082813073,481.4800109863281,-1.0399333152405692,482.55999755859375,1.0334806983603655,484.0700073242188,0.050279100437891744
8360,2024-08-30,481.3299865722656,491.2099914550781,476.55999755859375,489.3699951171875,406300.0,-0.012210663729143145,1.4999986980556763,-4.41756933498776,50.97167887045906,57.44217665850223,8.539951730822281,-0.15335803245227453,0.9554798482521392,11.721901033299389,4.523011366131343,14.649993896484375,10.484605759330009,-1.7355133056640852,-22.242467827135783,18.771441215807613,-11.988990566399934,8.517963955071764,21.342983386230458,29.608841185619056,-24.795521471470707,10.253477260735846,8,8.750015258789062,-6.389984130859375,8.505020141601506,24.465011596679688,-5.79998779296875,4,0.04963333952776838,-2.1212174145354035,487.2799987792969,-5.704195082813073,481.4800109863281,-1.0399333152405692,482.55999755859375,0.04963333952776838
8361,2024-09-03,469.010009765625,481.8800048828125,467.80999755859375,475.9100036621094,437500.0,-0.025595697650952265,-2.02580206928461,0.8582072839763907,37.70104630679795,55.1527089111989,18.40953893953906,13.98051837017033,12.68777052177245,23.7250297196166,3.2094917124585787,14.07000732421875,9.697284628401519,-14.751991271972656,-31.933423678401994,2.429441134456681,-23.342707475187353,-6.161275068757959,32.618441296875005,4.827077397488132,-43.906981868839985,8.59071620321468,9,13.864990234375,5.92999267578125,20.82499694824213,36.78498840332031,5.639984130859375,1,0.056310106633560064,1.4999986980556763,481.3299865722656,-2.1212174145354035,487.2799987792969,-5.704195082813073,481.4800109863281,0.056310106633560064
8362,2024-09-04,471.2900085449219,473.1199951171875,466.1099853515625,468.2999877929688,276000.0,0.0048613008929943025,1.1082755487432712,-0.4333367241783384,47.22939180189253,53.95400090805989,14.044738534482065,12.492220057613451,9.971152033853969,21.15483016808247,3.5927140803448094,7.010009765625,8.131838736720795,-12.5679931640625,-29.42931066609367,4.29332433796867,-20.998651915078085,-4.137334413046915,28.30933530734376,19.503078756180205,-30.01561828459607,8.430658751015578,9,10.7349853515625,3.649993896484375,16.190002441406193,32.149993896484375,1.989990234375,2,0.031148533619681062,-2.02580206928461,469.010009765625,1.4999986980556763,481.3299865722656,-2.1212174145354035,487.2799987792969,0.031148533619681062
8363,2024-09-05,469.17999267578125,472.4100036621094,465.5299987792969,471.1300048828125,278700.0,-0.004477107154584381,2.0509933416337356,-0.6521734692836197,35.76653706427997,51.10187724395445,13.531577685279615,15.566519262697511,11.624245138777098,23.044214970819326,4.010263056482306,6.8800048828125,5.828139679201968,-14.78350830078125,-31.223694779119967,1.6566781775574668,-23.00360153995058,-6.56341506161192,27.74020249642814,13.448754334753138,-31.60002298588416,8.220093239169353,9,12.355010986328125,5.760009765625,11.560012817382812,34.260009765625,7.089996337890625,3,0.030563955330038972,1.1082755487432712,471.2900085449219,-2.02580206928461,469.010009765625,1.4999986980556763,481.3299865722656,0.030563955330038972
8364,2024-09-06,472.3500061035156,477.5299987792969,467.30999755859375,469.7799987792969,433000.0,0.006756497457735655,-1.7217011800656676,-1.3179442236063728,31.506565852126457,47.03045266635153,8.184051366863457,12.10677561186219,8.104351726704465,19.773550526650524,4.288930704969469,10.220001220703125,3.908341946092321,-11.035494995117176,-28.276922756108377,6.205932765874024,-19.656208875612776,-2.414781114621576,21.43116942940253,26.557668494394417,-12.47899832229766,8.620713880495588,9,6.75,2.589996337890625,6.992500305175781,30.259979248046875,5.649993896484375,4,0.011262850122738977,2.0509933416337356,469.17999267578125,1.1082755487432712,471.2900085449219,-2.02580206928461,469.010009765625,0.011262850122738977
8365,2024-09-09,480.3399963378906,485.1300048828125,475.6900024414063,476.9800109863281,449500.0,0.016915401992445345,-2.1784506940948414,1.30738357042772,35.41775024950246,44.39972522862984,-1.1478690899333515,4.13172416021763,-0.3223609493938966,11.755812365564907,4.5230375878689815,12.779998779296875,1.983382692219152,-2.920504760742176,-20.214753711624667,14.373744190140314,-11.56762923618345,5.726619714699098,10.61606151966538,75.56118850359593,41.89022505692556,8.64712447544125,9,-1.239990234375,-5.399993896484375,-0.22998809814453125,21.374999999999943,-6.41998291015625,0,-0.016509124237497286,-1.7217011800656676,472.3500061035156,2.0509933416337356,469.17999267578125,1.1082755487432712,471.2900085449219,-0.016509124237497286
8366,2024-09-10,495.95001220703125,496.7900085449219,481.1099853515625,481.1099853515625,476700.0,0.032497847333454066,-1.1132068487572953,4.41669391462307,51.391281738819835,43.479021129733624,-16.645991061753648,-10.768691481863982,-15.97878610508451,-3.610553584060142,5.06902216092171,16.45001220703125,0.17120175857564846,11.888510131835915,-6.220992036381176,29.998012300053006,2.8337590477273693,20.94326121594446,-30.420013427734375,97.31287243929678,65.89973015547916,9.054751084108531,9,-14.790008544921875,-21.010009765625,-15.940010070800781,5.66497802734375,-32.05999755859375,1,-0.041173531455041434,-2.1784506940948414,480.3399963378906,-1.7217011800656676,472.3500061035156,2.0509933416337356,469.17999267578125,-0.041173531455041434
8367,2024-09-11,490.260009765625,494.8399963378906,475.6199951171875,494.8399963378906,359300.0,-0.011472935379283733,7.393038240369943,-0.3086238735867138,46.822530609835,43.33601982368887,-10.894556604692866,-5.150590987664714,-10.054097996518067,2.2996701969101423,4.963623152089171,20.33001708984375,-2.242013924193884,6.076507568359375,-12.17194893158262,24.32496406830137,-3.0477206816116222,15.200735818330372,-24.10481079101561,79.11069501175405,50.4943872796066,9.124228249970985,9,-9.100006103515625,-5.9650115966796875,-16.01000213623047,-2.5300140380859943,-30.25,2,-0.03184027976624726,-1.1132068487572953,495.95001220703125,-2.1784506940948414,480.3399963378906,-1.7217011800656676,472.3500061035156,-0.03184027976624726
8368,2024-09-12,497.0400085449219,497.2200012207031,481.20001220703125,490.260009765625,293500.0,0.013829393881296115,3.4874018541393297,-1.480353418578463,53.40602740669922,43.35697887782361,-17.025687694428427,-10.740702411491384,-16.542546245865537,-4.195453417000579,4.946509366519407,16.019989013671875,-3.126216650687695,11.751506042480457,-6.813918733222124,30.31693081818304,2.4687936546291667,21.034218430331748,-30.272113378906226,99.39821914495694,70.48669184698436,9.28271238785128,9,-15.665008544921875,-12.745010375976562,-22.347503662109375,-11.490005493164006,-39.300018310546875,3,-0.04780301254859165,7.393038240369943,490.260009765625,-1.1132068487572953,495.95001220703125,-2.1784506940948414,480.3399963378906,-0.04780301254859165
8369,2024-09-13,500.5499877929688,508.0700073242188,495.6000061035156,497.3500061035156,321900.0,0.007061764018398309,-2.722398597098562,0.47197378548570157,57.97584462293189,44.135219516987256,-20.624222341319523,-13.77309136924515,-19.72255874857251,-7.4486692709988915,5.538147293259267,12.470001220703182,-3.8697056598022073,14.509985351562534,-5.2718273498937265,34.291798053018795,4.619079000834404,24.400891702290664,-32.56400838476566,76.82583450732707,42.83067365715412,9.89090635072812,9,-13.749984741210994,-13.749984741210994,-25.857482910156307,-14.999984741210938,-47.16998291015631,4,-0.048506641437257025,3.4874018541393297,497.0400085449219,7.393038240369943,490.260009765625,-1.1132068487572953,495.95001220703125,-0.048506641437257025
8370,2024-09-16,511.3800048828125,512.0999755859375,503.760009765625,505.0499877929688,296100.0,0.021636234849581326,1.1467208156916961,1.9781416595934889,66.13493795516729,47.29454081125051,-29.886232255747018,-24.345445270685616,-30.364305172167462,-18.183552447522004,6.2632860819615885,11.549987792968693,-3.1087915018902095,24.384002685546875,1.701205762064717,47.06679960902903,13.042604223805768,35.72540114728798,-40.988983799648395,98.02639504222938,58.21892426969502,11.34139846174109,9,-22.565017700195312,-22.565017700195312,-36.6875,-26.065017700195312,-49.8900146484375,0,-0.06527436459010916,-2.722398597098562,500.5499877929688,3.4874018541393297,497.0400085449219,7.393038240369943,490.260009765625,-0.06527436459010916
8371,2024-09-17,512.27001953125,519.5399780273439,511.4700012207031,513.27001953125,405900.0,0.001740417380303061,-5.2075870325595375,-0.1579774565860916,67.68242978160737,49.56710058677438,-26.814296629172986,-25.33074442070233,-30.978645646370126,-18.979637211852264,7.01103981652764,8.159973144531364,-3.1149696526664457,24.510015869140602,-0.5000505372136104,49.520082275494815,12.004982665963496,37.01504907231771,-38.54228208786401,83.4472647428724,38.58728131984705,12.505033203177092,9,-19.73503112792963,-19.73503112792963,-37.5775146484375,-28.370010375976562,-54.370025634765625,1,-0.07486287434624339,1.1467208156916961,511.3800048828125,-2.722398597098562,500.5499877929688,3.4874018541393297,497.0400085449219,-0.07486287434624339
8372,2024-09-18,511.2999877929688,521.72998046875,505.7200012207031,512.27001953125,360500.0,-0.001893594591322767,-1.639731707071622,0.9700317382811932,67.77113068098535,53.12316654418609,-21.87208741018071,-24.24186893121322,-29.550258441956203,-17.84020728351976,7.294619480396452,16.009979248046875,-2.435327232511554,22.675485229492267,-4.35768099827709,49.708651457261624,9.158902115607589,36.192068343376945,-32.99102629118704,74.26597373965255,23.63251376416278,13.516583113884682,9,-16.779998779296932,-17.66999816894537,-36.60748291015631,-27.39997863769537,-59.02999877929693,2,-0.09272437761865959,-5.2075870325595375,512.27001953125,1.1467208156916961,511.3800048828125,-2.722398597098562,500.5499877929688,-0.09272437761865959
8373,2024-09-19,517.0599975585939,530.5999755859375,515.6799926757811,523.8099975585939,333800.0,0.01126542128523833,-2.1377429209558976,6.9585352041783475,67.75576643775479,57.15085549814479,-22.491269734008313,-29.79107659801207,-34.95283919397957,-23.556234396585864,7.8933124398777545,19.299987792968693,0.7743512475543639,27.331994628906386,-2.4566151461875734,57.1206044040004,12.437689741359407,42.226299516453366,-33.54051378077588,61.31431476206328,9.054979930437476,14.894304887547,9,-13.950012207031364,-18.995010375976676,-41.65999603271496,-33.159988403320426,-65.64999389648449,3,-0.11033533451116351,-1.639731707071622,511.2999877929688,-5.2075870325595375,512.27001953125,1.1467208156916961,511.3800048828125,-0.11033533451116351
8374,2024-09-20,506.739990234375,515.3200073242189,504.4700012207031,515.3200073242189,688900.0,-0.019959013214998156,1.5291339142806262,1.2711136429398318,64.39985431266672,60.37108928294082,-7.576816608135061,-19.277257137687798,-24.529476792980745,-13.34824995309134,8.307512406918313,12.589996337890739,2.918277351661118,16.261488342285134,-14.480564958743457,47.00354164331367,0.8904616917708381,31.63251499279943,-16.62923760342028,11.102772964393083,-42.20320608690885,15.371026650514269,9,-3.6300048828125,-8.675003051757812,-31.339988708496094,-22.839981079101562,-57.29998779296869,4,-0.09669653262876832,-2.1377429209558976,517.0599975585939,-1.639731707071622,511.2999877929688,-5.2075870325595375,512.27001953125,-0.09669653262876832
8375,2024-09-23,507.6600036621094,510.30999755859375,502.239990234375,509.20001220703125,364500.0,0.001815553233343259,3.2925807786895227,0.17948781789080323,75.15289551150332,63.01126859101676,-4.709161692469877,-19.667473982590536,-25.493213362916663,-14.175207190235142,8.825501930143137,8.07000732421875,6.328394422406177,16.205001831054688,-15.45010756871875,47.860111230828124,0.377447131167969,32.032556530941406,-11.88075981745709,19.111481760464866,-38.66089577001898,15.827554699886708,9,-4.550018310546875,-9.595016479492188,-32.26000213623047,-23.759994506835938,-59.83001708984375,0,-0.1069219524637296,1.5291339142806262,506.739990234375,-2.1377429209558976,517.0599975585939,-1.639731707071622,511.2999877929688,-0.1069219524637296
8376,2024-09-24,506.3800048828125,511.8299865722656,505.20001220703125,508.0700073242188,323800.0,-0.0025213701494373186,-2.27407128324919,1.0973980936528123,73.13724519589292,65.93512576724542,-2.004918491343858,-17.5290935266097,-23.949044880463475,-12.413942690070769,9.512553050340657,6.629974365234375,10.036923779174515,13.809503173828148,-18.318690840499926,45.93769718815628,-2.254593833335889,29.873600180992185,-5.72585859438027,14.59808457979124,-46.03164753968418,16.06409700716406,9,-0.480010986328125,-8.315017700195312,-25.415000915527344,-22.479995727539062,-55.300018310546875,1,-0.088648868864453,3.2925807786895227,507.6600036621094,1.5291339142806262,506.739990234375,-2.1377429209558976,517.0599975585939,-0.088648868864453
8377,2024-09-25,497.760009765625,508.95001220703125,496.45001220703125,508.4700012207031,301600.0,-0.017022779402955157,1.142242607929331,6.337263895409516,67.35486190384414,67.48499626692819,8.706403611712346,-8.128728663992774,-15.70183963466718,-3.4821451960209515,9.83968883392362,12.5,13.041848436909675,4.429507446289051,-27.419537230538708,36.27855212311687,-11.495014892124857,20.35402978470296,32.8399658203125,3.8360145340680196,-60.16916899569801,15.924522338413903,9,15.339981079101562,0.3049774169921875,-16.117507934570312,-13.860000610351562,-90.83999633789062,2,-0.08007878312263195,-2.27407128324919,506.3800048828125,3.2925807786895227,507.6600036621094,1.5291339142806262,506.739990234375,-0.08007878312263195
8378,2024-09-26,509.0299987792969,509.239990234375,500.7200012207031,503.9599914550781,366500.0,0.022641411106887555,2.103826655400898,-0.47339041730185644,70.27861948885452,68.85197125203071,-0.7643222418421374,-18.159987190647655,-27.12302111650382,-14.447954868601641,10.30719505772987,11.47998046875,14.18508526125413,14.321997070312477,-17.751299825258116,46.39529396588301,-1.7146513774728191,30.358645518097774,20.886977539062514,66.66661275819422,-1.9896957191745344,16.03664844778527,9,4.4949951171875,-10.965011596679688,-25.629989624023438,-25.129989624023438,-91.75,3,-0.11150621751515821,1.142242607929331,497.760009765625,-2.27407128324919,506.3800048828125,3.2925807786895227,507.6600036621094,-0.11150621751515821
8379,2024-09-27,511.7799987792969,518.969970703125,509.4700012207031,514.760009765625,279200.0,0.005402432089650411,-1.4999899613310472,-0.5877725209770426,68.45068979696512,69.10927701223046,-1.9599299941222625,-20.00612221839151,-29.165893541518358,-16.815138682763745,10.970914668981457,9.939971923828125,16.395165500274345,15.846997070312511,-16.89625657557383,48.59025071619885,-0.5246297526306307,32.21862389325565,17.467638256835926,68.07288998745146,0.27802269551311554,16.37162682294317,9,1.7449951171875,-13.715011596679688,-28.379989624023438,-27.879989624023438,-97.260009765625,4,-0.11796083329005169,2.103826655400898,509.0299987792969,1.142242607929331,497.760009765625,-2.27407128324919,506.3800048828125,-0.11796083329005169
8380,2024-09-30,505.2200012207031,512.6199951171875,500.1600036621094,510.739990234375,390300.0,-0.012818002997852074,1.68534333924173,1.8523384776085776,56.08665943970327,67.82085808535224,4.061488613704853,-12.18954119495146,-21.878533102705774,-10.01532082240152,11.365500570589578,12.459991455078125,17.478842555491383,8.092498779296875,-24.14685866701268,40.33185622560637,-8.027179943857846,24.212177502451652,23.37168331884766,38.94318462084685,-24.080260920195748,16.119678723154752,9,8.30499267578125,-7.1550140380859375,-25.159996032714844,-21.319992065429688,-89.239990234375,0,-0.11040734461130242,-1.4999899613310472,511.7799987792969,2.103826655400898,509.0299987792969,1.142242607929331,497.760009765625,-0.11040734461130242
8381,2024-10-01,495.4200134277344,505.5199890136719,493.2699890136719,505.2200012207031,339000.0,-0.019397465993607144,1.3557775260720804,1.7753636408870017,53.214553371703985,66.2034606065432,12.538501882992477,-0.3262622857197357,-11.678629239496786,-0.08419334358944752,11.139363318915255,12.25,17.69603380427111,-3.027989196777355,-32.45938850648133,26.403410112926565,-17.743688851629372,11.687710458074605,32.528837665166066,8.365859711662118,-50.44886928671694,14.715699654851973,10,16.514968872070312,2.6449737548828125,-15.360008239746094,-11.520004272460938,-72.0,1,-0.09605996036817477,1.68534333924173,505.2200012207031,-1.4999899613310472,511.7799987792969,2.103826655400898,509.0299987792969,-0.09605996036817477
8382,2024-10-02,485.9700012207031,495.010009765625,484.5799865722656,495.010009765625,408100.0,-0.01907474859896774,1.3075250740151845,0.9224510005418434,43.325696277247964,63.48900836648688,20.13500877982466,10.835467794390354,-1.7729443142932837,9.223790250370485,10.984293836892665,10.84002685546875,15.896286522575338,-13.212001037597645,-40.44144824640864,14.01744617121335,-26.826724642003114,0.4027225668078245,40.59169538902813,4.041917097571993,-47.58872615987366,13.614723604405484,10,15.804977416992188,12.094985961914062,-5.909996032714844,-2.0699920654296875,-52.970001220703125,2,-0.07179458518179649,1.3557775260720804,495.4200134277344,1.68534333924173,505.2200012207031,-1.4999899613310472,511.7799987792969,-0.07179458518179649
8383,2024-10-03,483.5199890136719,484.010009765625,477.2900085449219,481.6300048828125,379500.0,-0.005041488571058017,3.682885852517412,-0.20906884340513734,39.599376602618435,60.73339973203707,19.36329811016327,15.193878154991978,1.0836852088430646,11.3723809018353,10.933869932752845,8.67999267578125,13.656963661244674,-16.379013061523438,-40.90289865903651,8.144872535989634,-28.640955860279973,-4.117070262766902,40.522804993811405,14.947183601326433,-32.112734133603865,12.261942798756527,10,14.610000610351562,14.544998168945312,-1.6024856567382812,-1.8999786376953693,-50.239990234375,3,-0.15842152822304845,1.3075250740151845,485.9700012207031,1.3557775260720804,495.4200134277344,1.68534333924173,505.2200012207031,-0.15842152822304845
8384,2024-10-04,477.6700134277344,492.4100036621094,475.0,489.55999755859375,468700.0,-0.012098725427816981,-1.0208929264089353,-6.291049716620109,28.07909243498699,55.5029771679797,23.083528077786184,22.62272997219759,7.301961597669106,16.99243442207478,11.122716294684293,17.410003662109375,11.145057507762829,-22.494989013671898,-45.84818203842667,0.8582040110828189,-34.171585526049284,-10.818392501294511,42.632557742743984,7.097325290492987,-32.13117783840522,11.676596512377362,10,19.314971923828125,20.394973754882812,5.6299896240234375,3.9499969482421307,-40.37002563476557,4,-0.12642622092829736,3.682885852517412,483.5199890136719,1.3075250740151845,485.9700012207031,1.3557775260720804,495.4200134277344,-0.12642622092829736
8385,2024-10-07,472.4100036621094,475.45001220703125,468.0499877929688,474.489990234375,395000.0,-0.011011806514458544,2.699983978393691,0.17493602593355936,25.47379023550654,50.207037727936786,25.498976112244293,28.73124956917661,12.908014780679025,21.70075554568291,12.049662381872396,9.620025634765568,7.817125761472084,-27.358499145507835,-52.34135670903197,-2.3756415819837002,-39.84992792726996,-14.867070363745768,43.3623103913211,11.636017419533884,-21.090349222670135,12.49142878176207,10,21.0999755859375,25.654983520507812,11.007499694824219,9.21000671386713,-46.300018310546875,0,-0.12254188988310089,-1.0208929264089353,477.6700134277344,3.682885852517412,483.5199890136719,1.3075250740151845,485.9700012207031,-0.12254188988310089
8386,2024-10-08,475.5299987792969,478.9200134277344,470.2699890136719,472.6600036621094,436900.0,0.00660442220317381,-1.2614370741514944,-1.3798142523878691,28.557734418419003,45.89624578511176,19.604307575139273,25.300151750139264,10.08331719988098,17.603793634173314,12.07863369572224,8.6500244140625,5.349137546903535,-23.217503356933605,-50.42723623955271,3.9922295256854454,-36.82236979824313,-9.61263691562408,34.51563612287822,27.74482525984051,0.26166469392837044,13.604866441309534,10,17.97998046875,22.534988403320312,6.980003356933594,6.090011596679631,-45.70999145507807,1,-0.12522866684717215,2.699983978393691,472.4100036621094,-1.0208929264089353,477.6700134277344,3.682885852517412,483.5199890136719,-0.12522866684717215
8387,2024-10-09,474.6499938964844,480.6400146484375,470.4700012207031,473.2099914550781,347100.0,-0.0018505770089616291,-1.9393174982580241,0.5017438645740292,22.997577791068224,40.64279670757995,18.842952725193413,26.299099894800634,11.18807224220734,17.61298726495545,12.512631984146244,10.170013427734375,1.7306536537091688,-23.31700744628904,-52.38398698876654,5.749972096188515,-37.850497217527845,-8.783517675050291,30.356163352585952,27.09360346466974,3.729170422081154,14.533489771238775,10,18.8599853515625,23.414993286132812,4.25750732421875,6.970016479492131,-51.0,2,-0.10793212077850078,-1.2614370741514944,475.5299987792969,2.699983978393691,472.4100036621094,-1.0208929264089353,477.6700134277344,-0.10793212077850078
8388,2024-10-10,473.2799987792969,473.8999938964844,465.1600036621094,468.0,344400.0,-0.002886327051099258,1.68098311701077,3.6666596024244478,25.955735906670057,35.92113516421383,16.325291456561672,27.191930889223897,12.725431926317299,18.055286328296233,12.91795133389934,9.489990234375,-1.881741619984325,-23.499002075195335,-54.59676320767983,7.598759057289101,-39.04788264143758,-7.950121508953089,27.291418135041283,29.798147219036696,4.680997479486731,15.54888056624223,10,15.610000610351562,24.599990844726562,5.2024993896484375,8.34001159667963,-52.3699951171875,3,-0.08510817884378952,-1.9393174982580241,474.6499938964844,-1.2614370741514944,475.5299987792969,2.699983978393691,472.4100036621094,-0.08510817884378952
8389,2024-10-11,476.2699890136719,484.6099853515625,474.9200134277344,474.9200134277344,490800.0,0.006317592634564884,-13.355773578081202,0.25567725341733377,28.09488437388461,32.81093793467842,8.681434238497445,23.494240332169852,9.885551637790854,14.359209061728905,12.336836108469887,11.329986572265625,-4.607176620657867,-19.295011901855446,-51.64347434823412,13.05345054452323,-35.469243125044784,-3.120780678666108,19.343830045354252,57.12080108325737,29.953318367404343,16.174231223189324,10,9.07000732421875,21.610000610351562,1.9675140380859375,5.350021362304631,-56.44000244140625,4,-0.0902639075021393,1.68098311701077,473.2799987792969,-1.9393174982580241,474.6499938964844,-1.2614370741514944,475.5299987792969,-0.0902639075021393
8390,2024-10-14,478.0,479.5799865722656,474.3299865722656,478.0,512400.0,0.003632416541531125,2.3228130492727868,0.0,30.318991336560316,30.266986597440237,2.9996602698824972,20.169355379288504,8.62575939587839,12.111700655295294,11.48974718538851,5.25,-8.897936201683024,-15.89600067138673,-48.25325977052307,16.461258427749613,-32.07463022095493,0.28262887818146964,13.350284903457805,66.01546748423517,35.71894922035738,16.178629549568186,10,2.0850067138671875,19.879989624023438,-0.9799957275390625,3.6200103759765057,-61.660003662109375,0,-0.08514646905236656,-13.355773578081202,476.2699890136719,1.68098311701077,473.2799987792969,-1.9393174982580241,474.6499938964844,-0.08514646905236656
8391,2024-10-15,473.9200134277344,486.8699951171875,473.0199890136719,478.3699951171875,607200.0,-0.00853553676206198,-3.43198031259613,-100.0,32.35641802236421,29.048177902453155,4.145042901447368,22.376182076726593,13.57507422520007,15.65319472291958,10.19748832929296,13.850006103515625,-13.533978203270124,-18.058486938476562,-50.37635677718322,14.259382900230094,-34.21742185782989,-1.8995520191232345,13.763632101934661,40.35012995629701,6.429495846817744,16.158934919353314,10,4.864990234375,23.959976196289062,3.0999908447265625,7.699996948242131,-55.310028076171875,1,-0.10088206178585912,2.3228130492727868,478.0,-13.355773578081202,476.2699890136719,1.68098311701077,473.2799987792969,-0.10088206178585912
8392,2024-10-16,463.8900146484375,474.5400085449219,460.3599853515625,474.5400085449219,991100.0,-0.021163906345192385,1.6629166798002173,2.393266903035997,15.968033838079151,26.422473150837675,11.972673750528486,30.221713836964284,23.915095296910067,25.110290144169824,9.436951654299824,14.180023193359375,-16.916644159941484,-25.717987060546875,-59.00895391718666,7.572979796092909,-42.36347048886677,-9.072503632226983,22.97998046875,13.31583552055993,-15.782597325654148,16.645483428319885,10,12.494979858398438,31.5899658203125,14.159988403320312,17.729995727539006,-45.34002685546869,2,-0.07344414893267082,-3.43198031259613,473.9200134277344,2.3228130492727868,478.0,-13.355773578081202,476.2699890136719,-0.07344414893267082
8393,2024-10-17,460.010009765625,467.95001220703125,458.0499877929688,466.6000061035156,552200.0,-0.008364062084313173,1.1313272999030806,0.6187793534854533,11.6234224851043,24.594065378628486,13.596943790904277,31.208615187181067,28.140575289480694,28.382626152469925,8.174512763694826,9.900024414062443,-19.71254777229848,-26.74549255371096,-59.90877043208047,6.417785324658553,-43.32713149289572,-10.163853614526204,26.8599853515625,6.8009072676713105,-16.65008457948119,16.581638939184746,10,12.449981689453125,34.314971923828125,22.717491149902344,21.610000610351506,-42.77001953125,3,-0.0790417927811311,1.6629166798002173,463.8900146484375,-3.43198031259613,473.9200134277344,2.3228130492727868,478.0,-0.0790417927811311
8394,2024-10-18,457.739990234375,460.8699951171875,453.1700134277344,458.7999877929688,747300.0,-0.004934717686701173,1.961524466823949,0.16084949129624232,12.41291305148222,23.14285680262579,14.240081776411785,31.220128413657335,30.19392858032768,30.202843030215945,7.890234873035472,7.699981689453125,-21.073961645325937,-26.565512084960915,-60.73701277626935,7.605988606347523,-43.651262430615134,-9.479761739306696,23.942403564453116,13.560769405613247,-7.602960818369759,17.085750345654215,10,12.280014038085938,34.14500427246094,25.095008850097656,23.880020141601506,-29.149993896484375,4,-0.08046049582298387,1.1313272999030806,460.010009765625,1.6629166798002173,463.8900146484375,-3.43198031259613,473.9200134277344,-0.08046049582298387
8395,2024-10-21,453.3800048828125,457.5,447.8399963378906,456.0199890136719,993600.0,-0.009525026094683309,2.4499975476972877,2.490556803132244,13.582806950944004,21.478975972906348,17.45205319431767,32.99685508121638,34.316611903948,34.19567434435726,7.878809975428641,9.899993896484375,-22.15486812552149,-28.211497497558582,-63.185690021879395,6.7626950267622306,-45.69859375971902,-10.724401235398147,22.59991284179688,14.194231919526793,-8.233567269249,17.48709626216041,10,13.974990844726562,35.83998107910156,33.41999816894531,28.240005493164006,-36.05999755859369,0,-0.07399977491115584,1.961524466823949,457.739990234375,1.1313272999030806,460.010009765625,1.6629166798002173,463.8900146484375,-0.07399977491115584
8396,2024-10-22,461.489990234375,462.5899963378906,449.3900146484375,453.489990234375,646100.0,0.017887831982486224,1.5882286063057618,-3.0303212456795405,28.290154206399166,22.067040019054225,7.98026173214862,22.505244062315114,26.15248307749198,25.739293625941457,7.625560414556591,13.199981689453125,-21.67657096011203,-17.85701141357424,-51.88182415970641,16.167801332557985,-34.86941778664033,-0.8446050405081564,8.861943212890651,51.12354927272187,25.280739688885443,17.012406373066106,10,5.8650054931640625,27.729995727539062,27.324996948242188,20.130020141601506,-39.72998046875,1,-0.09783526154826072,2.4499975476972877,453.3800048828125,1.961524466823949,457.739990234375,1.1313272999030806,460.010009765625,-0.09783526154826072
8397,2024-10-23,457.8999938964844,460.239990234375,452.4400024414063,456.8999938964844,647400.0,-0.007779142373310011,1.7464781165042085,0.125,27.72947357139749,22.264121981801715,9.995541828312867,24.196481762158726,29.39114587851833,29.00352925829452,8.049697619343092,9.049987792968693,-20.534999481269324,-19.454006958007824,-53.60694987424813,14.698935958232482,-36.530478416128005,-2.3775354998876423,7.949552128906248,50.02481163642985,21.86177807008274,17.07647145812016,10,9.455001831054688,31.319992065429688,34.634994506835994,25.009994506835994,-36.139984130859375,2,-0.08580478066964992,1.5882286063057618,461.489990234375,2.4499975476972877,453.3800048828125,1.961524466823949,457.739990234375,-0.08580478066964992
8398,2024-10-24,452.2699890136719,461.5400085449219,452.1199951171875,458.6700134277344,532700.0,-0.012295271801390895,-1.8119391835879497,-6.4000244140625,27.83592510888866,22.235348730135495,13.781090637363945,26.72641677471347,35.0123769205602,34.34389986889187,8.437759084326688,9.420013427734375,-20.049521070608648,-22.246011352539085,-54.707374756821935,10.215352051743764,-38.47669305468054,-6.015329650397632,10.32000732421875,30.03384864936441,-0.7610619934059031,16.230681702141435,10,15.085006713867188,36.94999694824219,41.80500030517578,31.735000610351562,-30.509979248046875,3,-0.07455723802112313,1.7464781165042085,457.8999938964844,1.5882286063057618,461.489990234375,2.4499975476972877,453.3800048828125,-0.07455723802112313
8399,2024-10-25,451.4100036621094,456.2300109863281,450.1300048828125,455.6700134277344,508400.0,-0.0019014866616243742,1.2676582034352097,0.6656239867249042,30.151214992736925,22.216706914155125,12.00644638134861,24.06559249454267,35.51233765649499,34.92818466682252,8.22892918557207,6.100006103515625,-19.169360681217427,-20.087496948242176,-48.9914039223425,8.816410025858147,-34.53945043529234,-5.6355434611920145,10.1300048828125,24.203439486228813,-8.642544330833065,14.451953487050165,10,15.944992065429688,31.994979858398438,49.17748260498047,37.02998352050781,-29.649993896484375,4,-0.07569618118900046,-1.8119391835879497,452.2699890136719,1.7464781165042085,457.8999938964844,1.5882286063057618,461.489990234375,-0.07569618118900046
8400,2024-10-28,449.4400024414063,456.8399963378906,447.9599914550781,455.3900146484375,616400.0,-0.004364106255336009,1.0067863005006965,1.3967132786979064,24.792259204372385,21.376244823267143,10.615504205201432,22.81201485906763,36.87471549039725,36.531907955025076,8.785770872091087,8.8800048828125,-18.856061370747852,-19.268498229980423,-45.06966506247818,6.532668602517333,-32.1690816462293,-6.367914813731545,12.100006103515568,10.116271308063034,-22.409378663641874,12.900583416248875,10,11.749999999999943,33.964981079101506,51.14748382568354,38.99998474121088,-27.679992675781307,0,-0.04639107776400897,1.2676582034352097,451.4100036621094,-1.8119391835879497,452.2699890136719,1.7464781165042085,457.8999938964844,-0.04639107776400897
8401,2024-10-29,447.8299865722656,452.45001220703125,443.20001220703125,447.7300109863281,702800.0,-0.003582270960294842,-1.0196565762908374,-0.016802585013079095,24.447392048679276,22.318395735556045,9.091524902147455,21.791143162542937,37.69338683256103,37.730630904571626,9.54646481491363,9.25,-19.042493553404086,-18.499012756347668,-42.65309229218457,5.655066779489232,-30.576052524266117,-6.421972988429218,10.970019531249989,25.245230587471816,-7.63840601086217,12.077039767918437,10,7.745025634765625,33.2550048828125,52.75749969482422,40.61000061035156,-26.069976806640625,1,-0.06812848661960569,1.0067863005006965,449.4400024414063,1.2676582034352097,451.4100036621094,-1.8119391835879497,452.2699890136719,-0.06812848661960569
8402,2024-10-30,451.0799865722656,456.6600036621094,445.42999267578125,445.42999267578125,962100.0,0.007257218358412754,-2.975229422217901,56.51373626373626,29.580557221035804,24.313632928437322,4.283819235326405,16.646736204580975,33.76956015488179,34.08932999415191,9.637286522529829,11.230010986328125,-19.618899084700104,-13.50451202392577,-36.706783601336156,9.697759553484616,-25.10564781263099,-1.9033762352205486,-7.879974365234375,42.96606291547761,9.291760659195845,11.601135788705207,10,1.8150177001953125,30.0050048828125,50.902503967285156,37.36000061035156,-29.319976806640625,2,-0.06499950713717462,-1.0196565762908374,447.8299865722656,1.0067863005006965,449.4400024414063,1.2676582034352097,451.4100036621094,-0.06499950713717462
8403,2024-10-31,406.9200134277344,430.0,404.739990234375,430.0,2006400.0,-0.09789832060628689,1.1889102653100352,-4.084957788472445,13.702502550852543,24.45692065058958,44.835994558722234,57.73383512509167,76.69707849614213,77.42559472584139,10.046669311664266,46.339996337890625,-21.47446804398038,-53.83448638916013,-87.01787766782292,-20.65109511049735,-70.4261820284915,-37.24279074982877,49.739990234375,4.1843050632815,-25.42848656124549,16.591695639331384,10,26.744979858398438,54.934967041015625,98.6624755859375,81.51997375488281,14.839996337890625,3,,-2.975229422217901,451.0799865722656,-1.0196565762908374,447.8299865722656,1.0067863005006965,449.4400024414063,
8404,2024-11-01,417.2799987792969,422.0899963378906,408.5799865722656,408.5799865722656,994100.0,0.02545951295020865,-2.105745013715352,-0.3769504882418665,20.852517921322857,25.26466631396501,31.439388381088918,44.92071647967123,65.30470668180646,66.32667360774451,11.110169733245709,15.16998291015625,-21.243665094050698,-40.45500030517576,-77.87706772074614,-3.0329328896053767,-59.16603401296095,-21.743966597390568,39.3800048828125,24.069111469980605,-0.9001979179113775,18.711033707785194,11,16.384994506835938,44.574981689453125,88.5149917602539,71.15998840332031,4.480010986328125,4,,1.1889102653100352,406.9200134277344,-2.975229422217901,451.0799865722656,-1.0196565762908374,447.8299865722656,
8405,2024-11-04,414.5199890136719,422.9200134277344,413.2099914550781,419.3599853515625,923600.0,-0.006614287226081039,-1.603226030787608,-0.5563206375709445,21.12016522941606,24.468000872077997,31.41057089541266,45.451714351847386,67.09502957032873,68.19518162829308,11.783438760337027,9.71002197265625,-20.518300654963866,-40.32050933837888,-81.70845956071071,1.0674408839529406,-61.014484449544796,-19.62653422721297,41.10161437988279,18.836664580045433,-4.014110721719817,20.693975111165923,11,18.620010375976562,44.160003662109375,91.2750015258789,73.91999816894531,7.240020751953125,0,,-2.105745013715352,417.2799987792969,1.1889102653100352,406.9200134277344,-2.975229422217901,451.0799865722656,
8406,2024-11-05,415.9800109863281,418.5400085449219,412.3200073242188,413.8299865722656,533200.0,0.0035221991975109557,-1.406197981229002,-0.4442202563730714,24.58894173883853,24.119052890682557,25.49738993395448,41.42551789779759,64.79317934160701,65.97338964463898,12.766576939880911,6.220001220703068,-19.981057709243487,-35.88298797607422,-79.51142754235252,7.745451590204084,-57.69720775921337,-14.068768192935067,38.62396014404294,21.648724662981284,-2.3086779382169382,21.814219783139137,11,17.159988403320312,39.14997863769531,89.81497955322266,72.45997619628906,5.779998779296875,1,,-1.603226030787608,414.5199890136719,-2.105745013715352,417.2799987792969,1.1889102653100352,406.9200134277344,
8407,2024-11-06,423.4200134277344,432.75,412.6099853515625,431.8599853515625,1074500.0,0.01788548065991269,2.941293980990716,-3.925523760858457,31.29919178162102,24.503860298763932,14.138907118590794,31.56927986414786,56.629125023201425,57.84099708119828,13.486463297359622,20.1400146484375,-19.384521811645982,-25.88148651123049,-69.89075408368359,18.127781061222606,-47.88612029745707,-3.876852725003914,30.18667808471679,66.69052724245832,38.88733001696432,22.00463378622655,11,7.3699798583984375,26.454986572265625,81.57997131347656,65.01997375488281,-1.660003662109375,2,,-1.406197981229002,415.9800109863281,-1.603226030787608,414.5199890136719,-2.105745013715352,417.2799987792969,
8408,2024-11-07,433.0,435.239990234375,425.2900085449219,428.2099914550781,966300.0,0.022625256880779654,1.1467084102857859,-0.5675384454062575,38.23473409291582,25.4020290876727,1.7187601142541666,19.83377930315305,46.456294995594305,47.61202931551827,13.83158109773871,11.819976806640625,-20.397851713945045,-14.287500000000023,-57.3529846087705,28.777984608770453,-35.82024230438526,7.245242304385215,19.62935748688966,91.59793725925628,59.43229484883266,21.53274230438525,11,-2.2100067138671875,15.574996948242188,66.91998291015625,55.43998718261719,-11.239990234375,3,,2.941293980990716,423.4200134277344,-1.406197981229002,415.9800109863281,-1.603226030787608,414.5199890136719,
8409,2024-11-08,433.2799987792969,434.4800109863281,428.75,430.010009765625,655700.0,0.000646648451032128,1.0211631098791678,0.6826687224052141,40.055406363155676,27.09793432753751,-1.5683628222303128,17.04167855077594,45.387503674599316,46.689744643504525,14.99634773201009,5.730010986328125,-21.258204089094534,-11.858001708984375,-53.08481794307363,29.36881452510488,-32.471409826029,8.755406408060253,18.391571362542493,91.44854748469457,54.65463298658984,20.61340811704464,11,-2.5800018310546875,15.294998168945312,64.81748962402344,55.15998840332031,-11.519989013671875,4,,1.1467084102857859,433.0,2.941293980990716,423.4200134277344,-1.406197981229002,415.9800109863281,
8410,2024-11-11,437.2999877929688,444.8399963378906,433.9100036621094,434.489990234375,653100.0,0.00927803966256846,-4.50633417379005,0.8593293576355038,37.52706520069795,28.55123134442847,-8.371905932591858,10.346687698047958,40.800987573387715,42.1663144140129,15.88732033073914,11.55999755859375,-21.772737692476312,-5.803012084960869,-44.11485763865505,32.508833468733314,-24.95893486180796,13.352910691886223,13.432950750721261,76.8142340338679,40.10484710752159,19.155922776847092,11,-6.599990844726619,8.505004882812443,60.22499847412104,51.13999938964838,-15.539978027343807,0,,1.0211631098791678,433.2799987792969,1.1467084102857859,433.0,2.941293980990716,423.4200134277344,
8411,2024-11-12,426.1099853515625,436.75,425.6400146484375,433.9700012207031,681600.0,-0.025588846910062135,-1.5250089299028635,-2.797161102543439,34.799648275860065,29.131130350520053,-0.6558629996521859,18.731611789254885,51.67992400016442,52.7863674189893,16.896135375602498,11.659973144531307,-22.927425656919922,-14.602513122558605,-50.72167978121581,21.5166535360986,-32.66209645188724,3.4570702067700267,23.703094225941243,41.8864269259066,6.577916313813482,18.059583329328618,11,-1.3199920654296875,19.69500732421875,69.67749786376953,62.33000183105469,-4.3499755859375,1,,-4.50633417379005,437.2999877929688,1.0211631098791678,433.2799987792969,1.1467084102857859,433.0,
8412,2024-11-13,429.8200073242188,432.80999755859375,425.7900085449219,426.5400085449219,621800.0,0.008706723851109377,-1.9372346470366657,-0.4173018011547031,39.06479151275337,31.949162457397925,-8.603507778636242,13.005054702446671,47.62203086422073,48.589884409368835,17.71928083480932,7.019989013671875,-23.709651845025917,-9.188990783691338,-43.89143507205057,25.513453504667893,-26.540212927870982,8.162231360488306,19.091610466422367,23.171363722928607,-12.275421408515346,17.351222144179616,11,-3.110015869140682,15.984985351562443,65.96747589111322,58.61997985839838,-8.059997558593807,2,,-1.5250089299028635,426.1099853515625,-4.50633417379005,437.2999877929688,1.0211631098791678,433.2799987792969,
8413,2024-11-14,423.6499938964844,430.1099853515625,423.2900085449219,428.010009765625,553800.0,-0.014354877210451256,-1.6850373360727138,-1.3292736255454323,37.143384533278486,33.75925874761521,0.21145862114462943,17.19288716408647,53.433327208871674,54.239166413978865,18.493855107579556,6.819976806640625,-24.653217971514493,-13.541003417968739,-47.41068329169286,20.328676455755385,-30.475843354830772,3.393836518893295,24.37819134303146,1.6704666147419105,-33.744511318641756,16.934839936862055,11,4.9300079345703125,22.154998779296875,72.13748931884766,64.78999328613281,-1.889984130859375,3,,-1.9372346470366657,429.8200073242188,-1.5250089299028635,426.1099853515625,-4.50633417379005,437.2999877929688,
8414,2024-11-15,420.9100036621094,424.5,408.95001220703125,423.3399963378906,690200.0,-0.006467580016168983,5.54736328125,0.5573357411334859,36.88034769770958,35.510390132981165,3.934243032995653,17.95263478501556,55.673170822307895,56.47664462426462,19.281762525292663,15.54998779296875,-26.420951494064354,-14.439494323730457,-47.60248739160539,18.72349874414448,-31.020990857667925,2.1420022102070106,26.25241767730364,33.32403662110994,-5.072489426636537,16.581496533937457,11,5.9850006103515625,24.894989013671875,72.47499084472656,67.52998352050781,0.850006103515625,4,,-1.6850373360727138,423.6499938964844,-1.9372346470366657,429.8200073242188,-1.5250089299028635,426.1099853515625,
8415,2024-11-18,419.8299865722656,424.0499877929688,418.95001220703125,421.5,437500.0,-0.0025659097679957554,-1.9737795058411443,0.6872503955994274,37.06099961133813,36.89617434103668,6.5337928487232375,17.27604640864587,55.97259878363968,56.95734349889085,19.78920219189672,5.099975585937557,-21.98213258623491,-13.842010498046875,-46.555923160196244,18.871902164102494,-30.19896682912156,2.5149458330278094,26.48398614504663,39.13661562105494,-0.885313639355644,16.356956331074684,11,7.0650177001953125,25.975006103515625,71.7800064086914,68.61000061035156,1.930023193359375,0,,5.54736328125,420.9100036621094,-1.6850373360727138,423.6499938964844,-1.9372346470366657,429.8200073242188,
8416,2024-11-19,416.3399963378906,421.9599914550781,414.3500061035156,416.6499938964844,748600.0,-0.008312865555100801,-2.5477968898942907,0.18562578805986513,33.98193035215667,37.194256404429524,11.264834778400996,18.140133866776296,58.122117381254554,59.929574592215374,20.818051735157244,7.6099853515625,-18.71726785750883,-15.074501037597656,-45.88147836139376,15.732476286198448,-30.47798969949571,0.32898762430039596,29.14249672976291,30.97229114759466,-8.31877779167516,15.403488661898065,11,10.555007934570312,29.464996337890625,72.64250183105469,72.09999084472656,5.420013427734375,1,,-1.9737795058411443,419.8299865722656,5.54736328125,420.9100036621094,-1.6850373360727138,423.6499938964844,
8417,2024-11-20,418.6099853515625,419.4100036621094,410.2900085449219,413.3800048828125,650800.0,0.00545224824335544,1.670562898224355,-16.87103760582792,58.78284651198619,39.47738000654845,9.209240059676006,13.466128484609897,54.69383042992149,57.3222154183764,21.974558363616975,9.1199951171875,-15.091348180619605,-10.840011596679688,-39.46966335778916,17.789640164429784,-25.154837477234423,3.474814283875048,26.057657659425445,45.65210493675815,1.8409422469531833,14.314825880554732,11,8.285018920898438,21.030014038085938,69.7225112915039,69.83000183105469,3.1500244140625,2,,-2.5477968898942907,416.3399963378906,-1.9737795058411443,419.8299865722656,5.54736328125,420.9100036621094,
8418,2024-11-21,418.5499877929688,419.7900085449219,398.5,409.5499877929688,537100.0,-0.0001433256747167544,2.7090473127083823,1.7208477266361684,51.12887851080814,40.70776580073206,7.827043788622518,11.457829953206954,53.3523782139942,57.02781587911221,23.49492166871184,21.290008544921875,-12.099747560631897,-9.214009094238236,-36.103947722983264,17.675929534506793,-22.65897840861078,4.230960220134307,25.3191021624869,77.11533766526463,29.534335427453883,13.444969314372528,11,3.1200103759765057,14.675018310546818,67.38249969482416,69.88999938964838,3.210021972656193,3,,1.670562898224355,418.6099853515625,-2.5477968898942907,416.3399963378906,-1.9737795058411443,419.8299865722656,
8419,2024-11-22,417.239990234375,422.9800109863281,415.7999877929688,420.4100036621094,503400.0,-0.0031298473224224965,-1.373554202585689,-0.3522237141927083,52.48175210935981,42.36939767947227,7.400759556148444,10.621194278925714,53.10365441949307,57.96804973130054,24.846365427716897,7.180023193359318,-10.27509226444215,-8.815505981445312,-33.64256416684799,16.011552203957365,-21.22903507414668,3.5980231112560546,24.81433612286247,73.34637646884562,21.215265782503096,12.41352909270135,11,0.385009765625,13.305007934570312,66.15249633789062,77.08499145507812,4.52001953125,4,,2.7090473127083823,418.5499877929688,1.670562898224355,418.6099853515625,-2.5477968898942907,416.3399963378906,
8420,2024-11-25,428.5899963378906,430.8800048828125,421.760009765625,422.1600036621094,1140900.0,0.02720258452968527,-1.5228270412642668,-2.0283802647412754,59.74647153784242,45.14126693080364,-5.939266768370658,-2.4990602652598,39.94554033131266,46.17464514743614,25.854947672313955,13.6400146484375,-9.599136455199925,3.577000427246105,-18.739718855791295,25.893719710283506,-7.581359214272595,14.735360068764805,11.722156965057366,92.92770784559879,35.414794803168576,11.158359641518691,11,-12.93499755859375,1.9550018310546875,52.36250305175781,63.29499816894531,-6.829986572265625,0,,-1.373554202585689,417.239990234375,2.7090473127083823,418.5499877929688,1.670562898224355,418.6099853515625,
8421,2024-11-26,417.3200073242188,429.05999755859375,414.4599914550781,429.0,587800.0,-0.02629550178484996,1.4745798656190678,-1.8164861555401481,45.548739724477755,45.861705620995245,4.41726242087276,6.7121357521807,49.21049161152473,56.96744502767427,26.711575850494302,14.600006103515625,-9.5470932803442,-6.167489624023403,-25.943577666497674,13.608598418450867,-16.05553364526054,3.720554397213732,21.319659846611273,58.122311569534624,1.6971755268270599,9.88804402123715,11,-2.630004882812557,13.224990844726506,60.967483520507756,71.89997863769526,4.440002441406193,1,,-1.5228270412642668,428.5899963378906,-1.373554202585689,417.239990234375,2.7090473127083823,418.5499877929688,
8422,2024-11-27,421.760009765625,423.3599853515625,417.4800109863281,419.9100036621094,486200.0,0.01063932321355665,1.3287224206385178,-0.15839103284299713,41.13285786648538,46.304980435796004,-1.437448044140524,-0.039074654256296526,42.8069769249787,52.16447542216423,28.019409284390928,6.039978027343693,-9.523475883906997,-0.2614883422851335,-15.174220825634393,14.651244141064126,-7.717854583959763,7.194877899389496,15.274070718371888,71.83448504657747,19.038138820713115,7.456366241674644,11,-7.07000732421875,8.259994506835938,56.52748107910156,67.45997619628906,0.0,2,,1.4745798656190678,417.3200073242188,-1.5228270412642668,428.5899963378906,-1.373554202585689,417.239990234375,